nse-sec-bhavdata-full-2024-12-26.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	26-Dec-2024	112.00	109.60	109.60	109.15	109.50	109.48	109.45	10124	11.08	24	10124	100.00
20MICRONS	BE	26-Dec-2024	228.36	230.00	237.74	225.70	230.00	227.96	231.36	79655	184.29	781	-	-
21STCENMGM	BE	26-Dec-2024	90.13	90.13	91.93	88.55	91.50	90.37	89.68	9180	8.23	105	-	-
360ONE	EQ	26-Dec-2024	1236.35	1236.40	1312.10	1214.25	1245.00	1256.25	1234.71	1129000	13939.93	45199	672507	59.57
3IINFOLTD	EQ	26-Dec-2024	28.54	28.54	28.84	28.29	28.45	28.45	28.50	270356	77.06	2211	138510	51.23
3MINDIA	EQ	26-Dec-2024	30993.90	31248.00	31347.95	30639.20	30808.00	30978.30	30992.93	5472	1695.93	2787	3386	61.88
3PLAND	BE	26-Dec-2024	62.11	62.11	65.21	60.50	65.21	65.21	63.66	30605	19.48	336	-	-
515GS2025	GS	26-Dec-2024	99.00	99.00	99.00	99.00	99.00	99.00	99.00	93	0.09	1	93	100.00
563GS2026	GS	26-Dec-2024	98.91	101.00	101.00	100.00	100.00	100.00	100.50	12	0.01	3	6	50.00
579GS2030	GS	26-Dec-2024	98.49	98.25	98.25	98.25	98.25	98.25	98.25	3	0.00	2	3	100.00
5PAISA	EQ	26-Dec-2024	471.10	468.00	474.95	466.20	470.85	469.65	470.36	19303	90.79	1816	10565	54.73
613GS2028	GS	26-Dec-2024	97.30	97.50	99.00	97.50	99.00	99.00	97.50	40000	39.00	4	40000	100.00
63MOONS	EQ	26-Dec-2024	950.90	954.40	964.80	925.00	943.00	945.70	943.91	218458	2062.05	7715	74090	33.91
654GS2032	GS	26-Dec-2024	101.60	101.60	101.60	101.00	101.00	101.00	101.00	4001	4.04	3	4001	100.00
667GS2035	GS	26-Dec-2024	99.00	100.98	100.99	97.05	99.50	99.50	97.10	3706	3.60	31	3679	99.27
675GS2029	GS	26-Dec-2024	98.50	98.50	98.50	98.50	98.50	98.50	98.50	400	0.39	4	400	100.00
679GS2034	GS	26-Dec-2024	101.85	100.20	100.20	100.20	100.20	100.20	100.20	100	0.10	1	100	100.00
68GS2060	GS	26-Dec-2024	99.00	98.05	98.05	98.05	98.05	98.05	98.05	110	0.11	2	110	100.00
695GS2061	GS	26-Dec-2024	98.50	98.00	99.50	98.00	99.50	99.50	99.50	4620	4.60	9	4620	100.00
699GS2026	GS	26-Dec-2024	101.02	101.02	101.65	101.02	101.65	101.65	101.23	11036	11.17	5	11036	100.00
702GS2027	GS	26-Dec-2024	101.08	100.56	101.10	100.56	101.10	101.10	100.56	1352	1.36	5	1352	100.00
702GS2031	GS	26-Dec-2024	101.08	101.08	103.00	101.00	103.00	103.00	101.01	1801	1.82	11	1801	100.00
704GS2029	GS	26-Dec-2024	101.04	100.90	100.90	100.90	100.90	100.90	100.90	1100	1.11	2	1100	100.00
706GS2028	GS	26-Dec-2024	101.87	101.51	102.39	101.51	102.39	102.38	101.94	8200	8.36	4	6200	75.61
709GS2054	GS	26-Dec-2024	102.00	103.00	103.00	103.00	103.00	103.00	103.00	230	0.24	3	230	100.00
709GS2074	GS	26-Dec-2024	100.50	100.50	100.50	100.50	100.50	100.50	100.50	100	0.10	2	100	100.00
710GS2029	GS	26-Dec-2024	102.65	102.85	102.85	102.21	102.30	102.57	102.59	6019	6.17	7	5219	86.71
717GS2030	GS	26-Dec-2024	102.85	102.26	103.00	102.26	102.97	102.86	102.85	16175	16.64	14	16020	99.04
718GS2037	GS	26-Dec-2024	105.10	105.05	105.25	105.01	105.15	105.13	105.13	38710	40.69	8	38710	100.00
719GS2060	GS	26-Dec-2024	104.15	103.70	103.70	103.70	103.70	103.70	103.70	1	0.00	1	1	100.00
725GS2063	GS	26-Dec-2024	102.96	102.90	103.50	102.90	103.24	103.22	103.21	15300	15.79	14	15290	99.93
726GS2032	GS	26-Dec-2024	104.50	101.89	104.80	101.89	104.80	104.78	104.71	83687	87.63	14	83677	99.99
727GS2026	GS	26-Dec-2024	103.00	102.30	102.30	102.30	102.30	102.30	102.30	1000	1.02	4	1000	100.00
732GS2030	GS	26-Dec-2024	103.40	102.70	102.70	102.70	102.70	102.70	102.70	1000	1.03	2	1000	100.00
733GS2026	GS	26-Dec-2024	101.74	101.95	101.99	101.95	101.99	101.99	101.96	126	0.13	4	126	100.00
734GS2064	GS	26-Dec-2024	105.40	105.00	105.25	105.00	105.25	105.25	105.19	8876	9.34	16	8876	100.00
737GS2028	GS	26-Dec-2024	102.78	102.70	102.70	102.70	102.70	102.70	102.70	6000	6.16	6	6000	100.00
738GS2027	GS	26-Dec-2024	101.63	101.61	101.61	101.46	101.51	101.51	101.53	234089	237.67	97	220618	94.25
73GS2053	GS	26-Dec-2024	103.11	103.01	103.69	103.00	103.50	103.58	103.41	8981	9.29	19	6981	77.73
741GS2036	GS	26-Dec-2024	104.40	104.50	104.50	104.29	104.30	104.29	104.30	21106	22.01	15	21106	100.00
746GS2073	GS	26-Dec-2024	107.01	107.00	107.01	106.01	106.01	106.01	106.66	2413	2.57	29	2413	100.00
74GS2062	GS	26-Dec-2024	106.45	106.40	106.40	106.40	106.40	106.40	106.40	2640	2.81	6	2640	100.00
754GS2036	GS	26-Dec-2024	105.72	105.60	105.96	105.55	105.89	105.81	105.72	153449	162.22	188	147548	96.15
762GS2039	GS	26-Dec-2024	108.61	106.71	107.75	106.70	107.75	106.71	106.72	688	0.73	3	677	98.40
824GS2027	GS	26-Dec-2024	105.88	105.90	105.90	105.30	105.30	105.30	105.89	2063	2.18	7	2053	99.52
828GS2032	GS	26-Dec-2024	112.00	109.50	109.50	109.40	109.40	109.40	109.45	480	0.53	2	240	50.00
833GS2026	GS	26-Dec-2024	105.40	105.30	105.30	105.30	105.30	105.30	105.30	3377	3.56	3	3377	100.00
83GS2040	GS	26-Dec-2024	121.59	117.90	117.90	117.90	117.90	117.90	117.90	1	0.00	1	1	100.00
92GS2030	GS	26-Dec-2024	113.61	113.65	114.20	113.65	114.20	113.97	113.98	5000	5.70	6	5000	100.00
A2ZINFRA	EQ	26-Dec-2024	24.06	24.57	25.26	24.57	25.26	25.26	25.18	663988	167.16	576	622121	93.69
AAATECH	EQ	26-Dec-2024	104.81	105.35	108.90	101.90	106.05	105.00	104.89	19070	20.00	684	10389	54.48
AADHARHFC	EQ	26-Dec-2024	423.05	422.00	427.00	420.95	425.15	426.20	424.09	333825	1415.72	8778	176384	52.84
AAKASH	EQ	26-Dec-2024	10.25	10.46	10.68	9.80	10.15	10.15	10.20	145344	14.82	659	96978	66.72
AAREYDRUGS	BE	26-Dec-2024	56.64	55.55	55.55	55.50	55.50	55.50	55.51	6278	3.49	51	-	-
AARON	EQ	26-Dec-2024	393.90	403.00	403.00	380.00	380.00	382.55	386.14	15589	60.20	1195	7677	49.25
AARTECH	EQ	26-Dec-2024	80.25	81.60	81.60	78.20	78.50	78.62	79.35	35956	28.53	774	22737	63.24
AARTIDRUGS	EQ	26-Dec-2024	475.90	469.90	470.85	451.00	452.80	452.70	458.94	598008	2744.47	32955	164753	27.55
AARTIIND	EQ	26-Dec-2024	415.40	415.50	416.75	408.15	413.85	413.25	411.62	1254637	5164.39	33523	573577	45.72
AARTIPHARM	EQ	26-Dec-2024	585.05	585.00	638.50	572.00	629.00	632.35	600.74	2628804	15792.40	97226	1640339	62.40
AARTISURF	BE	26-Dec-2024	642.25	642.25	644.00	640.00	642.00	642.00	642.56	4199	26.98	129	-	-
AARTISURF	P1	26-Dec-2024	145.05	145.05	145.05	145.05	145.05	145.05	145.05	1	0.00	1	1	100.00
AARVEEDEN	BE	26-Dec-2024	106.00	106.95	108.00	106.95	107.60	107.60	107.26	205928	220.88	218	-	-
AARVI	EQ	26-Dec-2024	134.56	137.21	139.87	135.44	138.84	137.55	137.38	11102	15.25	438	4647	41.86
AATMAJ	SM	26-Dec-2024	25.25	25.85	25.85	25.20	25.20	25.25	25.44	12000	3.05	4	12000	100.00
AAVAS	EQ	26-Dec-2024	1669.05	1670.60	1677.80	1656.15	1662.25	1663.90	1664.43	90227	1501.77	8730	56054	62.13
ABAN	EQ	26-Dec-2024	63.67	64.00	64.84	62.50	62.60	62.93	63.35	49451	31.33	1954	25609	51.79
ABB	EQ	26-Dec-2024	6878.20	6880.00	6955.45	6843.05	6929.80	6945.30	6907.25	119925	8283.52	19525	26106	21.77
ABBOTINDIA	EQ	26-Dec-2024	28513.30	28516.00	28855.85	28201.25	28750.00	28597.00	28575.52	13901	3972.28	5764	7358	52.93
ABCAPITAL	EQ	26-Dec-2024	186.26	187.50	187.52	183.90	184.79	184.35	185.13	1695642	3139.12	16789	642987	37.92
ABCOTS	ST	26-Dec-2024	439.35	439.50	444.00	439.50	441.25	441.25	441.14	34500	152.19	23	30000	86.96
ABDL	EQ	26-Dec-2024	417.45	417.45	426.60	417.45	422.50	422.40	422.04	735167	3102.70	14632	356261	48.46
ABFRL	EQ	26-Dec-2024	282.85	282.85	283.90	278.50	281.35	282.30	280.68	1572442	4413.57	15893	656284	41.74
ABGSEC	EQ	26-Dec-2024	103.99	103.99	104.44	103.91	103.91	103.91	104.24	321	0.33	18	133	41.43
ABHAPOWER	SM	26-Dec-2024	48.90	48.85	50.90	48.50	49.00	48.90	49.51	177600	87.93	100	129600	72.97
ABINFRA	BE	26-Dec-2024	89.82	90.00	91.00	88.15	90.90	90.98	90.43	1867	1.69	18	-	-
ABMINTLLTD	BE	26-Dec-2024	59.67	59.49	62.65	56.80	60.00	60.00	61.36	2330	1.43	43	-	-
ABREL	EQ	26-Dec-2024	2544.50	2540.00	2553.95	2491.00	2500.00	2505.10	2509.28	108094	2712.38	8432	64724	59.88
ABSLAMC	EQ	26-Dec-2024	802.45	803.95	811.60	792.95	805.00	802.45	802.59	134527	1079.71	14744	58789	43.70
ABSLBANETF	EQ	26-Dec-2024	51.91	51.46	52.50	51.46	51.88	51.91	52.06	5201	2.71	300	3821	73.47
ABSLLIQUID	EQ	26-Dec-2024	1000.00	1000.00	1000.01	1000.00	1000.00	1000.00	1000.00	8588	85.88	35	8332	97.02
ABSLNN50ET	EQ	26-Dec-2024	71.45	71.45	71.98	71.33	71.91	71.70	71.64	19068	13.66	463	15247	79.96
ABSLPSE	EQ	26-Dec-2024	9.73	9.83	9.98	9.71	9.85	9.76	9.75	131179	12.79	731	103370	78.80
ABSMARINE	SM	26-Dec-2024	204.50	204.50	207.00	196.95	197.00	197.90	199.87	84500	168.89	149	60000	71.01
ACC	EQ	26-Dec-2024	2079.90	2088.80	2099.95	2071.95	2089.00	2087.65	2085.27	161169	3360.80	13443	65038	40.35
ACCELYA	EQ	26-Dec-2024	1499.75	1494.00	1509.95	1490.15	1491.00	1493.05	1494.39	4419	66.04	726	2663	60.26
ACCENTMIC	SM	26-Dec-2024	276.60	278.15	289.90	272.00	272.00	272.00	277.43	52000	144.27	93	40500	77.88
ACCURACY	EQ	26-Dec-2024	10.54	10.75	10.87	10.63	10.80	10.75	10.71	131080	14.04	1045	90432	68.99
ACE	EQ	26-Dec-2024	1469.80	1469.90	1479.55	1435.60	1458.60	1448.95	1451.81	221893	3221.46	22821	73565	33.15
ACEINTEG	EQ	26-Dec-2024	30.96	30.70	31.22	29.90	29.91	30.06	30.61	15847	4.85	556	6242	39.39
ACI	EQ	26-Dec-2024	664.05	669.80	671.50	655.00	659.00	657.25	661.78	92989	615.38	7765	34754	37.37
ACL	EQ	26-Dec-2024	81.39	82.44	84.90	81.12	82.61	82.61	82.68	30995	25.63	557	17064	55.05
ACLGATI	EQ	26-Dec-2024	90.47	90.51	91.12	89.50	89.73	89.66	90.00	128051	115.25	2644	68537	53.52
ACMESOLAR	EQ	26-Dec-2024	236.40	240.60	246.90	231.25	240.35	239.55	239.11	3003875	7182.46	39499	607998	20.24
ADANIENSOL	EQ	26-Dec-2024	771.30	773.10	800.80	769.00	790.50	792.30	789.56	1941859	15332.09	75894	512108	26.37
ADANIENT	EQ	26-Dec-2024	2372.45	2378.05	2410.00	2368.00	2401.00	2400.25	2389.27	895785	21402.70	63476	237088	26.47
ADANIGREEN	EQ	26-Dec-2024	1031.05	1030.25	1082.20	1023.00	1067.80	1064.25	1055.99	5614636	59290.09	130482	1964080	34.98
ADANIPORTS	EQ	26-Dec-2024	1182.20	1187.00	1249.00	1182.55	1243.95	1243.95	1224.24	3827047	46852.37	132311	973696	25.44
ADANIPOWER	EQ	26-Dec-2024	496.00	498.00	515.80	495.60	507.00	507.15	507.70	6703228	34032.33	109758	794190	11.85
ADFFOODS	EQ	26-Dec-2024	311.25	313.55	317.40	296.00	300.00	298.15	302.04	166530	502.98	5305	85295	51.22
ADL	BE	26-Dec-2024	96.00	92.50	94.00	92.50	92.86	92.88	93.04	2728	2.54	18	-	-
ADORWELD	EQ	26-Dec-2024	1136.65	1130.00	1142.60	1129.00	1136.00	1135.70	1134.45	6902	78.30	815	4288	62.13
ADROITINFO	BE	26-Dec-2024	20.10	20.75	20.90	19.20	20.20	19.37	20.00	25765	5.15	170	-	-
ADROITPP1	X1	26-Dec-2024	6.62	6.84	6.88	6.70	6.70	6.71	6.75	3776	0.25	23	3744	99.15
ADSL	EQ	26-Dec-2024	242.75	244.00	247.65	236.40	240.00	238.85	241.52	220591	532.78	5225	102820	46.61
ADVANIHOTR	EQ	26-Dec-2024	68.91	69.00	69.89	68.06	68.07	68.31	68.83	64668	44.51	1335	29251	45.23
ADVENZYMES	EQ	26-Dec-2024	355.40	358.00	358.90	350.10	353.45	353.60	353.67	80972	286.37	5966	39065	48.25
AEGISLOG	EQ	26-Dec-2024	813.60	811.50	813.60	795.55	805.20	804.65	806.19	201306	1622.90	11228	63009	31.30
AEROFLEX	EQ	26-Dec-2024	205.47	205.10	206.37	202.00	202.80	202.39	203.39	391394	796.08	8812	168743	43.11
AERON	SM	26-Dec-2024	180.35	180.00	202.00	180.00	198.10	196.60	191.96	218000	418.48	204	99000	45.41
AESTHETIK	SM	26-Dec-2024	69.20	68.95	70.00	66.05	70.00	70.00	69.08	46000	31.78	16	36000	78.26
AETHER	EQ	26-Dec-2024	882.75	887.05	887.05	862.60	874.95	869.60	876.32	19444	170.39	2147	9366	48.17
AFCONS	EQ	26-Dec-2024	533.10	538.05	555.60	525.95	533.95	533.20	539.90	2178805	11763.47	40395	658048	30.20
AFFLE	EQ	26-Dec-2024	1779.25	1779.25	1793.60	1731.45	1755.00	1753.95	1752.94	193106	3385.03	18958	78227	40.51
AFFORDABLE	EQ	26-Dec-2024	663.00	664.50	669.95	640.10	648.95	644.20	653.11	8277	54.06	832	4892	59.10
AFIL	EQ	26-Dec-2024	94.24	95.65	96.49	91.71	96.00	93.93	93.42	44335	41.42	1138	21664	48.86
AGARIND	EQ	26-Dec-2024	1296.45	1295.00	1300.00	1284.80	1300.00	1295.15	1291.98	26535	342.83	1281	20314	76.56
AGARWALTUF	SM	26-Dec-2024	126.70	126.70	133.00	125.10	127.25	127.40	129.39	92400	119.56	76	62400	67.53
AGI	EQ	26-Dec-2024	1158.10	1155.00	1195.90	1147.05	1163.00	1163.90	1167.33	189673	2214.12	18861	61199	32.27
AGIIL	EQ	26-Dec-2024	1782.10	1791.05	1823.00	1785.95	1789.00	1796.95	1798.06	60743	1092.20	829	58156	95.74
AGNI	SM	26-Dec-2024	42.85	42.40	42.85	41.05	41.20	41.40	42.08	40000	16.83	16	20000	50.00
AGRITECH	EQ	26-Dec-2024	189.88	194.00	194.00	188.00	188.00	189.27	190.25	3870	7.36	293	2527	65.30
AGROPHOS	EQ	26-Dec-2024	41.16	40.87	42.41	40.51	40.96	41.03	41.63	59458	24.75	764	31063	52.24
AGSTRA	EQ	26-Dec-2024	66.72	66.72	67.49	62.51	65.70	65.32	64.92	1378319	894.83	8637	691268	50.15
AHIMSA	ST	26-Dec-2024	61.95	62.00	62.00	62.00	62.00	62.00	62.00	6000	3.72	2	6000	100.00
AHL	EQ	26-Dec-2024	270.70	273.00	277.95	265.50	267.05	267.75	271.55	241145	654.82	2544	180868	75.00
AHLADA	EQ	26-Dec-2024	92.69	92.66	94.52	92.42	93.49	92.88	93.12	19259	17.93	713	10557	54.82
AHLEAST	EQ	26-Dec-2024	172.04	170.35	179.00	168.01	168.01	169.88	172.64	27159	46.89	955	12123	44.64
AHLUCONT	EQ	26-Dec-2024	1055.50	1064.90	1064.90	1016.05	1024.00	1022.45	1028.98	55131	567.29	8567	31283	56.74
AIAENG	EQ	26-Dec-2024	3408.00	3408.00	3420.00	3330.00	3372.00	3364.90	3361.74	25699	863.93	7386	14473	56.32
AIIL	EQ	26-Dec-2024	1670.80	1689.95	1702.65	1663.95	1694.00	1681.40	1679.38	43095	723.73	2771	27003	62.66
AIMTRON	ST	26-Dec-2024	565.20	576.50	576.50	576.50	576.50	576.50	576.50	25600	147.58	41	25600	100.00
AIRAN	EQ	26-Dec-2024	33.70	33.70	34.08	32.55	32.90	32.95	33.13	141019	46.73	1814	93286	66.15
AIROLAM	EQ	26-Dec-2024	126.71	125.01	149.00	125.01	133.00	134.52	141.63	896503	1269.70	10517	75201	8.39
AIRTELPP	E1	26-Dec-2024	1167.45	1167.45	1188.00	1167.00	1187.60	1183.50	1175.69	121627	1429.95	2621	93087	76.53
AISL	ST	26-Dec-2024	167.90	170.00	175.00	170.00	175.00	175.00	171.67	1800	3.09	2	1800	100.00
AJANTPHARM	EQ	26-Dec-2024	2803.75	2790.00	2807.50	2751.90	2785.00	2790.90	2775.55	90050	2499.38	19280	49311	54.76
AJMERA	EQ	26-Dec-2024	1064.10	1069.00	1069.90	1031.00	1057.95	1056.90	1052.45	37302	392.59	3536	16847	45.16
AJOONI	EQ	26-Dec-2024	7.13	7.22	7.38	6.93	7.10	7.04	7.06	899266	63.48	1401	648389	72.10
AKANKSHA	ST	26-Dec-2024	153.20	160.85	160.85	160.85	160.85	160.85	160.85	42000	67.56	27	42000	100.00
AKASH	EQ	26-Dec-2024	33.38	33.38	34.94	32.00	34.50	34.33	33.43	22143	7.40	657	11382	51.40
AKG	EQ	26-Dec-2024	18.87	18.96	18.97	18.27	18.52	18.46	18.51	56657	10.49	449	37970	67.02
AKI	EQ	26-Dec-2024	14.58	14.92	14.92	13.80	14.30	14.05	14.20	177051	25.15	754	91736	51.81
AKIKO	SM	26-Dec-2024	78.05	79.65	79.65	79.65	79.65	79.65	79.65	1600	1.27	1	1600	100.00
AKSHAR	BE	26-Dec-2024	0.76	0.77	0.77	0.75	0.77	0.76	0.76	1747144	13.33	2517	-	-
AKSHARCHEM	EQ	26-Dec-2024	308.50	310.10	319.35	302.55	303.25	305.65	308.87	10399	32.12	594	5182	49.83
AKSHOPTFBR	BE	26-Dec-2024	12.42	12.39	12.56	11.98	12.03	12.02	12.16	284669	34.61	667	-	-
AKUMS	EQ	26-Dec-2024	595.90	600.00	618.80	584.45	605.00	607.65	601.74	528280	3178.87	18625	201323	38.11
AKZOINDIA	EQ	26-Dec-2024	3484.40	3484.40	3498.85	3438.15	3471.40	3453.70	3461.89	7733	267.71	1526	4348	56.23
ALANKIT	EQ	26-Dec-2024	21.96	22.27	22.42	21.55	21.70	21.68	21.88	428367	93.72	2619	202808	47.34
ALBERTDAVD	EQ	26-Dec-2024	1331.40	1334.75	1341.95	1303.90	1304.00	1308.85	1320.20	3811	50.31	670	2210	57.99
ALEMBICLTD	EQ	26-Dec-2024	135.89	136.09	137.48	134.00	134.01	134.28	134.93	308975	416.91	4834	123334	39.92
ALICON	EQ	26-Dec-2024	1026.55	1032.00	1032.20	999.00	1007.15	1008.60	1012.57	22993	232.82	2993	15084	65.60
ALKALI	EQ	26-Dec-2024	115.82	116.49	118.22	112.10	113.97	113.88	114.51	18166	20.80	808	9304	51.22
ALKEM	EQ	26-Dec-2024	5406.30	5379.85	5455.90	5345.05	5419.95	5408.60	5394.16	80638	4349.74	11926	42603	52.83
ALKYLAMINE	EQ	26-Dec-2024	1872.50	1840.00	1887.00	1840.00	1858.90	1855.05	1863.83	28550	532.12	6660	13024	45.62
ALLCARGO	EQ	26-Dec-2024	50.24	50.22	50.70	49.25	49.38	49.40	49.63	1720280	853.69	15712	830838	48.30
ALLDIGI	EQ	26-Dec-2024	972.55	972.55	978.00	950.55	978.00	973.65	963.33	4850	46.72	836	2800	57.73
ALLETEC	ST	26-Dec-2024	529.85	550.00	552.00	539.40	545.45	543.55	547.87	17600	96.42	43	16000	90.91
ALMONDZ	BE	26-Dec-2024	32.86	33.00	33.00	33.00	33.00	33.00	33.00	222648	73.47	182	-	-
ALOKINDS	EQ	26-Dec-2024	21.72	21.69	21.78	21.26	21.35	21.37	21.39	4220981	902.97	14211	1505680	35.67
ALPA	BE	26-Dec-2024	115.50	117.99	117.99	114.45	114.55	114.49	115.13	8868	10.21	102	-	-
ALPEXSOLAR	SM	26-Dec-2024	903.75	904.10	908.95	850.00	859.90	856.15	866.46	133200	1154.13	521	80800	60.66
ALPHA	EQ	26-Dec-2024	54.17	54.18	54.45	53.90	54.28	54.22	54.10	489333	264.71	4140	365081	74.61
ALPHAETF	EQ	26-Dec-2024	26.30	26.50	26.50	26.19	26.43	26.45	26.38	198947	52.47	1521	170695	85.80
ALPHAGEO	EQ	26-Dec-2024	435.70	432.00	522.80	425.95	457.50	457.05	482.91	308741	1490.95	8156	60989	19.75
ALPL30IETF	EQ	26-Dec-2024	28.19	28.26	28.47	28.13	28.47	28.25	28.23	948906	267.87	1828	723491	76.24
ALUWIND	ST	26-Dec-2024	59.50	59.70	59.80	59.70	59.80	59.80	59.77	4500	2.69	2	4500	100.00
AMBANIORGO	ST	26-Dec-2024	125.55	125.55	125.55	124.10	124.10	124.10	124.60	3000	3.74	3	3000	100.00
AMBER	EQ	26-Dec-2024	7249.90	7249.90	7977.00	7192.00	7719.00	7867.70	7617.29	3615197	275380.03	342012	219244	6.06
AMBEY	SM	26-Dec-2024	63.60	64.85	65.00	64.00	64.00	64.00	64.68	14000	9.06	7	10000	71.43
AMBICAAGAR	EQ	26-Dec-2024	30.91	31.58	32.60	30.20	31.50	30.79	31.20	24047	7.50	602	5743	23.88
AMBIKCO	EQ	26-Dec-2024	1658.60	1674.00	1687.90	1608.60	1640.00	1625.60	1623.66	20413	331.44	2425	9168	44.91
AMBUJACEM	EQ	26-Dec-2024	543.10	544.00	550.75	540.40	550.00	548.80	548.53	1688865	9263.85	67353	846723	50.14
AMDIND	EQ	26-Dec-2024	59.70	61.01	62.28	59.61	61.00	60.22	61.05	9064	5.53	432	5498	60.66
AMEYA	ST	26-Dec-2024	108.95	108.50	109.90	108.50	109.90	109.90	108.85	4000	4.35	3	4000	100.00
AMIABLE	SM	26-Dec-2024	84.00	88.50	90.00	86.00	90.00	89.95	88.23	9600	8.47	6	8000	83.33
AMIORG	EQ	26-Dec-2024	2299.35	2299.90	2300.00	2250.00	2276.00	2262.45	2271.10	149479	3394.81	18032	57003	38.13
AMJLAND	EQ	26-Dec-2024	67.93	68.95	69.29	67.75	68.14	68.08	68.20	101920	69.51	1665	62270	61.10
AMNPLST	EQ	26-Dec-2024	313.65	349.00	349.00	315.90	315.90	320.00	331.80	377950	1254.03	13437	82303	21.78
AMRUTANJAN	EQ	26-Dec-2024	726.25	723.00	727.50	706.60	719.00	713.75	717.60	7498	53.81	1006	4173	55.65
ANANDRATHI	EQ	26-Dec-2024	3974.45	4007.90	4031.45	3980.00	3998.00	3999.25	3998.30	19048	761.60	4204	9421	49.46
ANANTRAJ	EQ	26-Dec-2024	821.10	824.00	832.05	802.15	823.00	818.90	815.93	685239	5591.05	29303	240297	35.07
ANDHRAPAP	EQ	26-Dec-2024	96.55	97.00	97.60	93.60	94.30	94.11	95.39	186035	177.45	4153	121662	65.40
ANDHRSUGAR	EQ	26-Dec-2024	94.50	95.95	95.95	93.32	94.10	93.92	94.64	56094	53.09	1202	24710	44.05
ANGELONE	EQ	26-Dec-2024	2900.40	2930.00	2934.95	2870.25	2901.65	2903.95	2905.67	738070	21445.86	53430	152364	20.64
ANIKINDS	BE	26-Dec-2024	122.40	119.95	119.95	119.95	119.95	119.95	119.95	2185	2.62	12	-	-
ANLON	SM	26-Dec-2024	385.00	385.00	385.00	370.00	370.00	370.25	378.11	2000	7.56	4	1600	80.00
ANMOL	EQ	26-Dec-2024	26.17	26.18	26.64	25.10	25.48	25.35	25.67	119421	30.66	1255	59869	50.13
ANNAPURNA	SM	26-Dec-2024	344.05	348.70	349.00	334.00	334.00	340.00	340.52	175750	598.47	219	162500	92.46
ANTGRAPHIC	EQ	26-Dec-2024	1.47	1.47	1.49	1.39	1.45	1.46	1.41	2457551	34.65	1012	1128128	45.90
ANUHPHR	EQ	26-Dec-2024	217.68	219.90	220.84	213.00	215.05	215.34	216.41	32787	70.96	1754	19798	60.38
ANUP	EQ	26-Dec-2024	3381.95	3410.00	3512.65	3391.75	3486.60	3499.65	3485.50	54777	1909.25	10315	25340	46.26
ANURAS	EQ	26-Dec-2024	723.55	715.00	727.35	711.95	718.30	715.80	718.46	51424	369.46	3924	14910	28.99
APARINDS	EQ	26-Dec-2024	9984.80	10040.00	10187.00	9977.05	10155.00	10163.45	10088.86	32823	3311.47	10417	13901	42.35
APCL	EQ	26-Dec-2024	163.37	162.65	166.90	157.00	165.41	162.15	161.12	76794	123.73	391	73250	95.39
APCOTEXIND	EQ	26-Dec-2024	375.40	379.95	379.95	370.25	374.70	372.55	373.83	19763	73.88	1158	11450	57.94
APEX	EQ	26-Dec-2024	241.43	242.00	244.47	235.23	239.10	240.16	239.39	61501	147.23	2258	30865	50.19
APEXECO	SM	26-Dec-2024	129.40	129.00	129.00	124.10	127.50	127.50	126.46	75200	95.10	45	59200	78.72
APLAPOLLO	EQ	26-Dec-2024	1516.25	1518.95	1540.00	1473.00	1525.00	1497.20	1489.14	757027	11273.16	35865	467970	61.82
APLLTD	EQ	26-Dec-2024	1035.45	1027.00	1042.15	1027.00	1039.90	1035.85	1035.14	42391	438.81	6199	22612	53.34
APOLLO	EQ	26-Dec-2024	95.06	96.00	96.55	93.95	94.44	94.35	95.18	760355	723.72	7334	347038	45.64
APOLLOHOSP	EQ	26-Dec-2024	7240.00	7272.20	7298.05	7224.75	7252.00	7261.15	7265.41	116439	8459.77	26463	51899	44.57
APOLLOPIPE	EQ	26-Dec-2024	477.60	477.60	479.95	458.95	471.75	471.00	467.75	40551	189.68	2794	20738	51.14
APOLLOTYRE	EQ	26-Dec-2024	534.80	537.80	544.25	534.10	540.20	542.25	540.64	1433508	7750.12	38369	464046	32.37
APOLSINHOT	EQ	26-Dec-2024	1741.75	1738.00	1769.55	1731.00	1737.00	1738.05	1740.26	910	15.84	218	622	68.35
APRAMEYA	ST	26-Dec-2024	119.80	118.00	121.00	117.35	121.00	120.25	119.39	12000	14.33	6	12000	100.00
APS	ST	26-Dec-2024	517.40	529.95	531.90	511.00	511.00	512.55	518.22	24750	128.26	73	17000	68.69
APTECHT	EQ	26-Dec-2024	191.20	191.80	194.75	187.50	188.00	188.44	190.40	130014	247.55	2525	39497	30.38
APTUS	EQ	26-Dec-2024	304.65	305.45	307.45	301.10	302.45	302.45	303.22	1050165	3184.30	37505	636190	60.58
ARABIAN	SM	26-Dec-2024	87.00	85.65	87.00	85.65	87.00	87.00	86.46	12000	10.38	6	8000	66.67
ARCHIDPLY	EQ	26-Dec-2024	125.04	125.00	125.00	115.00	115.69	115.21	117.09	63869	74.79	2279	35367	55.37
ARCHIES	BE	26-Dec-2024	25.32	26.20	26.20	24.15	25.50	25.53	25.04	33820	8.47	168	-	-
ARE&M	EQ	26-Dec-2024	1194.75	1204.85	1242.00	1189.50	1210.50	1206.50	1221.05	1163457	14206.41	64838	235688	20.26
ARENTERP	BE	26-Dec-2024	55.86	55.60	55.60	53.06	55.29	53.86	53.19	6106	3.25	98	-	-
ARHAM	SM	26-Dec-2024	136.20	136.20	136.20	133.00	133.00	133.40	133.93	20000	26.79	19	14000	70.00
ARIES	BE	26-Dec-2024	309.15	305.00	313.00	296.00	297.70	298.95	300.87	48743	146.65	839	-	-
ARIHANTACA	ST	26-Dec-2024	216.50	216.35	219.00	216.35	219.00	219.00	217.41	4000	8.70	5	4000	100.00
ARIHANTCAP	EQ	26-Dec-2024	99.39	99.39	101.79	98.75	98.75	99.27	99.91	171842	171.68	2341	75483	43.93
ARIHANTSUP	EQ	26-Dec-2024	442.25	446.70	465.00	446.45	457.50	455.20	455.34	125575	571.79	3444	37281	29.69
ARISTO	ST	26-Dec-2024	147.00	140.00	140.00	139.65	139.70	139.70	139.78	4800	6.71	3	4800	100.00
ARKADE	EQ	26-Dec-2024	163.53	166.69	178.40	165.20	172.69	171.75	172.74	8999910	15546.47	91451	2590329	28.78
ARMANFIN	EQ	26-Dec-2024	1196.90	1203.20	1210.95	1176.00	1178.00	1182.50	1189.99	21677	257.95	2952	12887	59.45
AROGRANITE	EQ	26-Dec-2024	47.14	48.00	48.43	46.06	47.50	46.75	47.27	14563	6.88	584	5921	40.66
ARROWGREEN	EQ	26-Dec-2024	804.85	804.90	827.00	780.00	784.05	783.00	789.74	33116	261.53	2456	21976	66.36
ARSHIYA	BE	26-Dec-2024	3.48	3.53	3.65	3.45	3.45	3.52	3.54	234960	8.33	246	-	-
ARSSINFRA	BE	26-Dec-2024	21.91	22.49	22.70	21.15	21.67	21.65	22.00	15443	3.40	95	-	-
ARTEMISMED	EQ	26-Dec-2024	315.80	313.20	319.35	310.30	315.40	315.45	313.87	79608	249.86	2918	40800	51.25
ARTNIRMAN	BE	26-Dec-2024	56.35	58.98	58.98	55.00	56.48	56.58	57.41	2302	1.32	124	-	-
ARVEE	EQ	26-Dec-2024	180.71	172.20	189.74	172.20	187.60	188.31	186.54	6209	11.58	250	3215	51.78
ARVIND	EQ	26-Dec-2024	406.85	408.20	409.85	397.10	403.50	403.60	402.12	266435	1071.39	18754	114426	42.95
ARVINDFASN	EQ	26-Dec-2024	524.95	522.40	524.15	509.90	516.00	514.10	516.20	358948	1852.89	19753	168925	47.06
ARVINDPORT	ST	26-Dec-2024	87.40	91.00	91.00	85.00	85.00	85.00	88.58	6000	5.31	4	6000	100.00
ARVSMART	EQ	26-Dec-2024	890.75	890.75	899.80	868.55	880.40	876.00	878.69	50727	445.73	4233	34859	68.72
ASAHIINDIA	EQ	26-Dec-2024	746.35	747.00	752.00	734.20	751.20	747.20	743.51	51348	381.78	5419	18146	35.34
ASAHISONG	EQ	26-Dec-2024	364.80	365.55	367.35	350.05	350.95	351.65	357.00	6098	21.77	695	4518	74.09
ASAL	EQ	26-Dec-2024	684.00	681.95	682.35	655.40	662.10	661.70	666.17	25896	172.51	2406	11029	42.59
ASALCBR	EQ	26-Dec-2024	1106.45	1106.45	1119.30	1069.00	1079.00	1072.85	1084.40	29784	322.98	2694	15042	50.50
ASCOM	ST	26-Dec-2024	134.25	127.60	127.60	127.60	127.60	127.60	127.60	500	0.64	1	500	100.00
ASHALOG	ST	26-Dec-2024	88.60	88.30	91.55	88.30	89.90	89.90	90.55	10000	9.06	8	9000	90.00
ASHAPURMIN	EQ	26-Dec-2024	404.70	405.10	409.45	389.95	391.25	392.80	396.74	168409	668.15	2568	94217	55.95
ASHIANA	EQ	26-Dec-2024	331.80	332.70	332.75	325.35	329.00	328.20	328.74	41643	136.90	2143	21044	50.53
ASHIMASYN	BE	26-Dec-2024	33.64	33.25	33.25	32.96	32.96	32.96	32.97	34044	11.23	145	-	-
ASHOKA	EQ	26-Dec-2024	282.90	284.00	292.00	280.55	285.00	281.88	285.92	2390464	6834.88	35083	823235	34.44
ASHOKAMET	BE	26-Dec-2024	23.16	23.90	23.95	22.60	23.50	23.29	23.10	32071	7.41	226	-	-
ASHOKLEY	EQ	26-Dec-2024	219.88	220.00	220.95	218.02	220.04	220.14	219.84	4049344	8901.95	25755	2410014	59.52
ASIANENE	EQ	26-Dec-2024	373.55	373.55	398.70	370.30	380.85	380.25	385.27	317144	1221.85	5705	161844	51.03
ASIANHOTNR	EQ	26-Dec-2024	263.69	261.91	276.87	250.50	276.87	276.87	266.92	70125	187.18	728	48146	68.66
ASIANPAINT	EQ	26-Dec-2024	2284.00	2284.00	2287.45	2256.50	2261.50	2262.40	2267.48	1267383	28737.64	90752	716669	56.55
ASIANTILES	EQ	26-Dec-2024	68.27	68.69	68.69	66.01	66.50	66.22	66.86	494925	330.91	2804	278241	56.22
ASKAUTOLTD	EQ	26-Dec-2024	463.15	461.05	469.70	457.95	468.50	465.05	462.47	167386	774.11	7398	93962	56.13
ASLIND	SM	26-Dec-2024	32.70	31.50	31.50	31.10	31.10	31.10	31.46	18000	5.66	6	18000	100.00
ASMS	EQ	26-Dec-2024	18.16	18.37	18.37	17.95	18.03	18.02	18.11	220875	40.00	922	145846	66.03
ASPINWALL	EQ	26-Dec-2024	297.95	292.80	309.05	292.80	301.50	299.90	300.98	62986	189.57	704	36099	57.31
ASPIRE	ST	26-Dec-2024	43.05	42.10	43.00	41.00	42.00	42.00	41.88	30000	12.56	15	30000	100.00
ASTEC	EQ	26-Dec-2024	1085.10	1094.00	1094.00	1041.00	1051.90	1049.50	1062.05	14575	154.79	879	10464	71.79
ASTERDM	EQ	26-Dec-2024	502.20	502.50	507.00	498.70	505.00	505.50	503.27	482866	2430.10	20306	206548	42.78
ASTRAL	EQ	26-Dec-2024	1693.50	1707.80	1707.80	1653.10	1674.00	1671.50	1670.64	429557	7176.35	28461	172175	40.08
ASTRAMICRO	EQ	26-Dec-2024	783.60	784.00	786.75	764.95	770.00	768.25	771.31	117066	902.94	8128	54648	46.68
ASTRAZEN	EQ	26-Dec-2024	6423.20	6420.00	6468.10	6325.00	6390.00	6380.85	6368.63	6461	411.48	3382	2734	42.32
ASTRON	EQ	26-Dec-2024	21.60	22.59	22.64	20.80	22.10	22.21	21.92	438770	96.16	2323	258957	59.02
ATALREAL	BE	26-Dec-2024	11.58	11.45	12.15	11.20	12.15	12.14	12.09	2532005	306.23	605	-	-
ATAM	EQ	26-Dec-2024	129.70	131.65	132.60	130.21	131.95	131.17	131.36	7669	10.07	457	3827	49.90
ATFL	EQ	26-Dec-2024	899.45	908.00	908.00	890.00	900.00	900.95	898.71	22696	203.97	2041	12804	56.42
ATGL	EQ	26-Dec-2024	670.95	674.00	685.80	668.60	671.85	672.00	676.13	867412	5864.87	35109	153593	17.71
ATL	EQ	26-Dec-2024	38.49	38.80	38.85	37.15	37.91	37.78	37.85	232834	88.12	2508	134961	57.96
ATLANTAA	BE	26-Dec-2024	47.31	47.31	47.90	44.94	47.30	46.60	46.08	57780	26.63	407	-	-
ATMASTCO	ST	26-Dec-2024	224.75	225.00	235.95	225.00	235.95	235.95	233.93	12400	29.01	26	12400	100.00
ATUL	EQ	26-Dec-2024	7089.90	7032.00	7123.55	7016.00	7100.00	7097.35	7054.31	53186	3751.90	7666	33209	62.44
ATULAUTO	EQ	26-Dec-2024	570.65	573.00	576.95	564.80	570.00	569.30	568.66	21085	119.90	1313	11208	53.16
AUBANK	EQ	26-Dec-2024	556.15	554.60	557.85	546.20	547.25	548.30	549.34	1104075	6065.11	34719	612365	55.46
AURDIS	SM	26-Dec-2024	250.00	242.00	242.05	236.15	242.00	242.00	239.99	7500	18.00	12	5000	66.67
AURIONPRO	EQ	26-Dec-2024	1760.00	1759.85	1774.95	1724.00	1738.80	1730.20	1738.69	27901	485.11	3628	17125	61.38
AUROIMPEX	SM	26-Dec-2024	86.90	86.95	87.35	84.05	84.05	84.25	86.01	24000	20.64	15	19200	80.00
AUROPHARMA	EQ	26-Dec-2024	1262.45	1268.00	1270.90	1246.15	1255.00	1256.25	1255.16	233825	2934.87	18316	86775	37.11
AURUM	BE	26-Dec-2024	218.72	217.00	219.40	217.00	218.00	217.66	217.67	13858	30.17	151	-	-
AURUMPP1	X1	26-Dec-2024	176.70	177.00	180.00	177.00	180.00	180.00	178.51	253	0.45	3	253	100.00
AUSL	SM	26-Dec-2024	50.40	48.75	50.35	48.75	49.05	49.05	49.38	6000	2.96	3	4000	66.67
AUSOMENT	BE	26-Dec-2024	105.00	102.38	106.25	102.11	103.00	103.00	103.32	4431	4.58	30	-	-
AUTOAXLES	EQ	26-Dec-2024	1799.45	1799.50	1809.00	1770.00	1790.65	1781.10	1785.16	4710	84.08	771	3292	69.89
AUTOBEES	EQ	26-Dec-2024	231.99	232.74	234.31	231.41	233.90	233.81	233.36	93569	218.35	2209	43460	46.45
AUTOIETF	EQ	26-Dec-2024	23.19	23.41	23.46	23.19	23.41	23.40	23.34	436439	101.89	1897	80699	18.49
AUTOIND	EQ	26-Dec-2024	110.59	110.00	111.75	107.10	107.98	108.19	109.15	50125	54.71	1476	33769	67.37
AVADHSUGAR	EQ	26-Dec-2024	527.30	529.40	531.95	512.65	513.40	513.55	518.35	30224	156.67	1400	18624	61.62
AVALON	EQ	26-Dec-2024	977.55	980.00	990.00	935.95	947.25	948.60	962.17	519627	4999.69	18761	115761	22.28
AVANTEL	EQ	26-Dec-2024	159.38	159.38	161.70	156.15	157.26	156.74	157.69	250424	394.90	5980	127514	50.92
AVANTIFEED	EQ	26-Dec-2024	642.05	640.75	642.95	627.05	631.50	630.15	633.03	212229	1343.47	14750	86137	40.59
AVG	EQ	26-Dec-2024	366.15	368.10	384.00	359.90	361.55	361.05	367.25	66166	243.00	2797	33535	50.68
AVIANSH	ST	26-Dec-2024	109.00	109.50	110.00	107.50	109.00	109.00	108.97	30000	32.69	14	30000	100.00
AVL	EQ	26-Dec-2024	514.80	517.65	530.30	501.35	522.90	527.95	519.45	125702	652.95	5732	76055	60.50
AVON-RE	BE	26-Dec-2024	4.91	5.30	6.87	4.22	6.87	6.84	5.75	906606	52.14	1442	-	-
AVONMORE	EQ	26-Dec-2024	15.76	15.85	17.95	15.85	16.90	16.85	17.01	4408698	750.06	8809	1808839	41.03
AVPINFRA	ST	26-Dec-2024	218.10	226.00	228.40	218.00	221.00	222.05	223.01	58400	130.24	49	56800	97.26
AVROIND	BE	26-Dec-2024	189.90	191.00	193.69	191.00	193.69	193.69	193.42	10397	20.11	60	-	-
AVTNPL	EQ	26-Dec-2024	77.38	77.69	78.00	76.95	77.78	77.40	77.32	53224	41.15	938	38798	72.90
AWFIS	EQ	26-Dec-2024	729.25	730.50	730.70	713.30	726.60	724.80	719.95	175471	1263.31	14399	91896	52.37
AWHCL	EQ	26-Dec-2024	620.65	624.95	629.00	608.75	616.80	614.85	616.97	105482	650.79	5213	47512	45.04
AWL	EQ	26-Dec-2024	318.65	318.65	322.00	313.00	320.00	320.90	318.33	1722984	5484.78	20923	871741	50.59
AXISBANK	EQ	26-Dec-2024	1078.90	1083.00	1092.60	1072.75	1077.25	1076.70	1078.34	4775460	51495.75	119071	2924010	61.23
AXISBNKETF	EQ	26-Dec-2024	524.32	522.00	530.11	521.00	523.00	521.85	522.71	992	5.19	68	911	91.83
AXISBPSETF	EQ	26-Dec-2024	12.24	12.30	12.30	12.18	12.18	12.18	12.24	25648	3.14	625	16853	65.71
AXISCADES	EQ	26-Dec-2024	628.00	645.05	654.45	624.05	631.00	633.45	641.28	493340	3163.71	12963	186835	37.87
AXISCETF	EQ	26-Dec-2024	115.56	114.35	116.23	113.83	115.50	115.62	115.34	313	0.36	43	200	63.90
AXISGOLD	EQ	26-Dec-2024	64.05	64.87	64.87	64.20	64.20	64.32	64.35	73533	47.32	1323	37376	50.83
AXISHCETF	EQ	26-Dec-2024	146.32	147.77	148.30	145.88	148.30	148.00	147.19	2931	4.31	102	2321	79.19
AXISILVER	EQ	26-Dec-2024	88.50	89.27	89.27	88.00	88.70	88.69	88.82	17375	15.43	194	11393	65.57
AXISNIFTY	EQ	26-Dec-2024	257.45	265.15	265.15	257.08	258.40	258.33	257.89	3131	8.07	156	1930	61.64
AXISTECETF	EQ	26-Dec-2024	465.29	469.98	469.98	463.00	465.00	465.07	463.91	3995	18.53	64	2070	51.81
AXITA	EQ	26-Dec-2024	11.21	11.25	11.30	11.15	11.20	11.17	11.21	2191987	245.64	6911	532379	24.29
AXSENSEX	EQ	26-Dec-2024	80.04	79.78	80.32	79.65	80.00	79.80	79.92	711	0.57	42	401	56.40
AYMSYNTEX	BE	26-Dec-2024	272.37	267.50	275.00	258.75	258.75	258.75	262.68	19451	51.09	211	-	-
AZAD	EQ	26-Dec-2024	1711.95	1717.00	1732.30	1672.40	1676.00	1679.25	1698.49	49596	842.38	5395	20342	41.02
BABAFP	SM	26-Dec-2024	60.60	58.00	59.50	56.80	59.50	59.50	58.54	12800	7.49	8	12800	100.00
BAFNAPH	BE	26-Dec-2024	80.07	80.07	81.89	78.00	80.00	79.21	79.77	5274	4.21	46	-	-
BAGFILMS	EQ	26-Dec-2024	10.80	10.89	11.00	10.71	10.81	10.80	10.81	241603	26.12	1120	129467	53.59
BAHETI	ST	26-Dec-2024	398.00	395.00	395.00	380.00	380.00	380.00	384.31	6750	25.94	17	6750	100.00
BAIDFIN	EQ	26-Dec-2024	15.43	15.80	16.22	15.45	16.10	16.04	15.95	999418	159.37	3030	423798	42.40
BAJAJ-AUTO	EQ	26-Dec-2024	8778.05	8810.00	8898.65	8797.60	8862.00	8878.50	8855.33	240675	21312.57	47909	91147	37.87
BAJAJCON	EQ	26-Dec-2024	201.36	201.90	202.56	200.21	201.80	201.25	201.22	210033	422.64	8805	119038	56.68
BAJAJELEC	EQ	26-Dec-2024	768.75	770.65	772.75	754.00	757.80	758.95	759.11	20126	152.78	2199	10173	50.55
BAJAJFINSV	EQ	26-Dec-2024	1564.55	1554.45	1574.90	1554.45	1558.95	1559.30	1564.21	760870	11901.57	55179	367365	48.28
BAJAJHCARE	EQ	26-Dec-2024	567.30	566.50	571.00	545.10	555.00	552.90	554.59	364799	2023.15	7402	116133	31.83
BAJAJHFL	EQ	26-Dec-2024	126.96	127.00	127.59	125.50	125.68	125.67	125.89	6342035	7984.23	85454	3812138	60.11
BAJAJHIND	EQ	26-Dec-2024	31.07	31.20	31.29	30.75	30.81	30.83	30.96	2788364	863.17	12682	1210976	43.43
BAJAJHLDNG	EQ	26-Dec-2024	11048.60	11048.60	11259.00	10916.10	11094.00	11202.05	11152.67	42464	4735.87	12315	17108	40.29
BAJEL	EQ	26-Dec-2024	255.25	254.25	256.45	248.25	251.30	250.00	251.15	271578	682.08	5527	132440	48.77
BAJFINANCE	EQ	26-Dec-2024	6808.20	6830.40	6858.00	6800.05	6810.00	6815.75	6832.80	329096	22486.48	60398	132262	40.19
BALAJEE	EQ	26-Dec-2024	72.02	72.20	72.91	71.10	71.55	71.36	71.63	161142	115.43	2038	91791	56.96
BALAJITELE	EQ	26-Dec-2024	82.65	82.10	83.60	79.82	80.70	80.35	81.22	262566	213.25	2126	130018	49.52
BALAMINES	EQ	26-Dec-2024	1949.60	1949.60	1965.10	1940.00	1949.00	1948.35	1950.66	17599	343.30	3419	8326	47.31
BALAXI	EQ	26-Dec-2024	75.06	75.30	75.46	73.40	73.90	73.63	73.81	18583	13.72	430	14431	77.66
BALCO	ST	26-Dec-2024	47.05	44.70	46.00	44.70	46.00	46.00	45.26	6000	2.72	5	4800	80.00
BALKRISHNA	EQ	26-Dec-2024	23.63	24.10	24.10	23.23	23.69	23.44	23.48	13456	3.16	168	8827	65.60
BALKRISIND	EQ	26-Dec-2024	2809.15	2800.00	2832.30	2790.00	2829.95	2824.70	2820.20	176683	4982.81	17305	89667	50.75
BALMLAWRIE	EQ	26-Dec-2024	214.04	215.00	215.88	211.00	212.95	212.52	212.22	125397	266.12	5316	69256	55.23
BALPHARMA	BE	26-Dec-2024	122.95	122.00	122.00	120.50	121.00	121.00	121.39	6624	8.04	28	-	-
BALRAMCHIN	EQ	26-Dec-2024	523.20	523.40	528.60	515.60	519.00	519.85	520.26	298034	1550.56	13263	84016	28.19
BALUFORGE	EQ	26-Dec-2024	763.25	763.00	763.75	743.10	756.90	757.80	755.13	239815	1810.90	10761	97661	40.72
BANARBEADS	BE	26-Dec-2024	129.58	131.20	135.00	127.55	132.00	130.52	131.21	5606	7.36	139	-	-
BANARISUG	EQ	26-Dec-2024	3733.10	3732.00	3745.65	3650.00	3690.00	3651.80	3686.66	478	17.62	212	165	34.52
BANCOINDIA	EQ	26-Dec-2024	1049.35	1041.05	1043.00	965.55	1000.05	999.55	1004.09	195357	1961.56	12637	87344	44.71
BANDHANBNK	EQ	26-Dec-2024	166.54	167.00	167.10	160.51	161.50	161.47	161.86	17084660	27654.03	95215	6137822	35.93
BANG	BE	26-Dec-2024	85.61	85.19	85.19	83.89	83.89	83.89	84.84	4937	4.19	32	-	-
BANKA	EQ	26-Dec-2024	102.18	104.50	104.69	99.50	102.90	100.54	100.78	15780	15.90	339	10486	66.45
BANKBARODA	EQ	26-Dec-2024	244.95	244.99	248.70	244.99	246.85	246.68	246.64	5185131	12788.62	36476	1419543	27.38
BANKBEES	EQ	26-Dec-2024	526.92	529.99	531.00	523.54	526.00	525.53	526.22	514731	2708.60	9816	199524	38.76
BANKBETF	EQ	26-Dec-2024	51.67	52.50	52.50	51.34	51.64	51.59	51.68	5265	2.72	171	2827	53.69
BANKETF	EQ	26-Dec-2024	517.00	519.97	521.45	514.44	516.89	516.88	519.12	24448	126.92	124	23429	95.83
BANKETFADD	EQ	26-Dec-2024	52.00	52.25	52.32	51.68	52.02	52.00	51.92	1579	0.82	79	1414	89.55
BANKIETF	EQ	26-Dec-2024	52.12	53.42	53.42	51.90	52.04	52.07	52.18	66020	34.45	1044	36098	54.68
BANKINDIA	EQ	26-Dec-2024	102.35	102.31	104.47	102.02	102.85	103.17	102.99	7724432	7955.22	43622	2630059	34.05
BANKNIFTY1	EQ	26-Dec-2024	528.02	528.01	532.30	525.19	526.11	527.71	527.83	15971	84.30	498	13039	81.64
BANKPSU	EQ	26-Dec-2024	66.14	66.26	66.92	66.00	66.37	66.39	66.49	5325	3.54	58	3584	67.31
BANSALWIRE	EQ	26-Dec-2024	450.50	451.00	461.50	448.00	448.75	450.45	453.77	93830	425.77	4441	39778	42.39
BANSWRAS	EQ	26-Dec-2024	152.34	154.65	154.99	147.75	147.75	148.64	150.54	39534	59.51	1159	24016	60.75
BARBEQUE	EQ	26-Dec-2024	469.80	465.50	469.95	457.30	460.00	462.10	461.50	38858	179.33	3292	19106	49.17
BASF	EQ	26-Dec-2024	5643.85	5636.70	5700.00	5548.10	5605.75	5624.10	5597.78	34464	1929.22	7570	17338	50.31
BASILIC	ST	26-Dec-2024	356.70	356.10	356.10	349.60	349.60	349.60	350.93	19800	69.48	29	19800	100.00
BASML	BE	26-Dec-2024	52.73	52.00	53.48	50.50	50.90	51.28	51.32	51644	26.51	143	-	-
BATAINDIA	EQ	26-Dec-2024	1361.50	1355.00	1364.40	1341.25	1341.25	1350.45	1352.91	178261	2411.71	11754	31148	17.47
BAWEJA	SM	26-Dec-2024	66.95	66.95	67.70	66.10	67.70	67.25	66.86	12000	8.02	14	9600	80.00
BAYERCROP	EQ	26-Dec-2024	5701.15	5700.00	5812.00	5675.40	5785.10	5799.25	5741.22	10487	602.08	2995	5097	48.60
BBETF0432	EQ	26-Dec-2024	1211.51	1210.33	1215.00	1210.33	1215.00	1215.00	1211.86	1885	22.84	26	1622	86.05
BBL	EQ	26-Dec-2024	3694.80	3694.80	3709.45	3615.00	3630.00	3631.05	3636.91	18048	656.39	3741	12602	69.82
BBNPNBETF	EQ	26-Dec-2024	51.41	51.82	51.82	50.93	51.31	51.26	51.20	534	0.27	31	331	61.99
BBNPPGOLD	EQ	26-Dec-2024	74.85	76.75	76.75	74.90	74.90	74.90	75.19	284	0.21	14	91	32.04
BBOX	EQ	26-Dec-2024	634.05	632.00	634.95	613.25	630.00	629.55	625.15	166032	1037.96	6544	95028	57.23
BBTC	EQ	26-Dec-2024	2146.20	2145.05	2162.80	2107.00	2117.00	2114.60	2128.05	25759	548.16	4813	9841	38.20
BBTCL	EQ	26-Dec-2024	208.68	215.00	215.00	204.00	208.00	207.08	209.19	2608	5.46	416	1229	47.12
BCLIND	EQ	26-Dec-2024	50.79	50.95	51.41	50.16	50.99	50.40	50.63	734092	371.64	5946	363335	49.49
BCONCEPTS	EQ	26-Dec-2024	469.30	466.20	492.25	465.55	492.25	487.65	473.98	4559	21.61	419	3327	72.98
BDL	EQ	26-Dec-2024	1214.60	1215.00	1223.50	1181.50	1186.00	1188.85	1200.55	277683	3333.72	19925	98665	35.53
BEACON	SM	26-Dec-2024	97.20	99.50	100.35	97.30	97.30	98.25	98.91	8000	7.91	8	5000	62.50
BEARDSELL	EQ	26-Dec-2024	39.32	39.32	39.97	38.66	39.97	39.42	39.01	46183	18.02	441	38220	82.76
BECTORFOOD	EQ	26-Dec-2024	1619.80	1619.80	1638.90	1607.70	1622.85	1623.70	1620.81	43262	701.20	9720	20458	47.29
BEDMUTHA	EQ	26-Dec-2024	198.10	206.00	206.98	194.43	197.99	196.82	200.87	9668	19.42	677	2698	27.91
BEL	EQ	26-Dec-2024	292.45	293.00	296.00	292.50	295.85	295.20	294.19	9172485	26984.11	110384	4221458	46.02
BEML	EQ	26-Dec-2024	4047.20	4055.00	4086.10	4001.70	4011.00	4011.30	4024.15	90900	3657.95	14521	27941	30.74
BEPL	EQ	26-Dec-2024	136.35	137.40	138.05	135.42	136.50	136.03	136.56	366017	499.83	7226	166704	45.55
BERGEPAINT	EQ	26-Dec-2024	443.85	445.50	445.90	439.45	440.50	441.00	441.48	559602	2470.54	19350	218742	39.09
BESTAGRO	EQ	26-Dec-2024	645.95	640.25	644.95	623.35	627.00	627.85	632.39	29395	185.89	1601	14647	49.83
BETA	SM	26-Dec-2024	1948.85	1995.00	2088.95	1975.00	2020.00	2020.00	2015.58	9000	181.40	76	5400	60.00
BEWLTD	ST	26-Dec-2024	290.10	293.85	295.00	285.00	285.00	285.35	289.51	11500	33.29	20	10500	91.30
BFINVEST	EQ	26-Dec-2024	730.90	725.80	733.05	692.50	693.05	696.25	706.19	66411	468.99	3515	36925	55.60
BFSI	EQ	26-Dec-2024	24.51	24.51	24.94	24.00	24.31	24.34	24.36	78403	19.10	979	61282	78.16
BFUTILITIE	BZ	26-Dec-2024	1018.30	1025.00	1025.00	980.75	1006.10	1012.75	1002.06	53279	533.89	1016	-	-
BGRENERGY	BE	26-Dec-2024	93.88	95.45	95.75	95.45	95.75	95.75	95.53	2665604	2546.55	3093	-	-
BHAGCHEM	EQ	26-Dec-2024	310.90	315.55	315.55	298.20	300.00	299.90	303.81	82044	249.26	1564	52316	63.77
BHAGERIA	BE	26-Dec-2024	199.60	199.60	202.00	191.00	193.00	193.96	197.77	8554	16.92	181	-	-
BHAGYANGR	EQ	26-Dec-2024	96.54	96.54	97.49	94.80	95.83	95.47	95.71	32961	31.55	1185	16723	50.74
BHANDARI	EQ	26-Dec-2024	7.21	7.22	7.38	7.12	7.15	7.15	7.19	441604	31.77	1105	255540	57.87
BHARATFORG	EQ	26-Dec-2024	1324.80	1328.00	1331.85	1308.10	1312.50	1314.25	1316.70	962802	12677.18	34806	637951	66.26
BHARATGEAR	EQ	26-Dec-2024	98.91	100.80	102.29	98.91	101.90	101.65	101.11	27884	28.19	660	16167	57.98
BHARATRAS	EQ	26-Dec-2024	10386.35	10380.00	10448.95	10000.00	10005.00	10012.45	10113.80	3425	346.40	1226	1990	58.10
BHARATWIRE	EQ	26-Dec-2024	218.67	219.00	219.66	214.41	215.51	215.92	216.35	32584	70.50	1275	19834	60.87
BHARTIARTL	EQ	26-Dec-2024	1583.90	1583.90	1606.85	1581.10	1600.45	1599.50	1597.33	3400479	54316.94	107771	1847765	54.34
BHARTIHEXA	EQ	26-Dec-2024	1491.10	1491.10	1491.80	1445.00	1475.00	1457.05	1462.06	171574	2508.51	13378	58818	34.28
BHEL	EQ	26-Dec-2024	239.35	240.30	242.55	238.10	242.15	241.75	240.58	7197644	17316.42	57997	2020390	28.07
BHINVIT	IV	26-Dec-2024	113.26	113.26	114.59	113.01	113.62	113.95	114.17	53061	60.58	556	46783	88.17
BIGBLOC	EQ	26-Dec-2024	104.65	106.00	108.21	103.00	103.00	103.43	104.87	253292	265.62	4021	122286	48.28
BIKAJI	EQ	26-Dec-2024	781.35	783.80	783.80	763.80	767.85	765.90	769.17	132322	1017.78	11995	65453	49.46
BIKEWO	SM	26-Dec-2024	29.20	28.70	29.30	28.70	29.15	29.15	29.00	28000	8.12	14	16000	57.14
BIL	BE	26-Dec-2024	810.00	810.00	810.00	793.80	793.80	793.80	804.84	1357	10.92	13	-	-
BINANIIND	BE	26-Dec-2024	15.74	15.69	16.16	15.20	15.41	15.25	15.31	7786	1.19	51	-	-
BIOCON	EQ	26-Dec-2024	344.50	342.75	347.90	339.90	347.45	346.45	343.92	3134559	10780.35	26350	1288896	41.12
BIOFILCHEM	EQ	26-Dec-2024	60.83	61.00	61.50	59.12	59.99	59.51	60.35	29924	18.06	837	16226	54.22
BIRDYS	SM	26-Dec-2024	86.85	86.40	86.40	83.10	83.10	83.10	84.14	6000	5.05	5	6000	100.00
BIRET	RR	26-Dec-2024	283.41	286.80	286.80	274.85	276.70	275.41	278.72	368021	1025.74	14919	338020	91.85
BIRLACABLE	EQ	26-Dec-2024	216.67	217.30	217.80	212.00	213.45	213.12	214.34	21966	47.08	915	12810	58.32
BIRLACORPN	EQ	26-Dec-2024	1245.35	1245.35	1253.80	1235.10	1252.10	1242.70	1243.46	25397	315.80	4692	8721	34.34
BIRLAMONEY	EQ	26-Dec-2024	294.76	298.00	300.99	278.11	281.10	283.07	288.01	464299	1337.21	7528	173518	37.37
BLACKBUCK	EQ	26-Dec-2024	517.90	520.35	543.75	520.00	521.00	522.35	535.36	582871	3120.43	11126	259148	44.46
BLAL	EQ	26-Dec-2024	235.61	235.61	238.85	229.00	235.35	233.73	233.11	108716	253.43	2092	63381	58.30
BLBLIMITED	EQ	26-Dec-2024	19.85	19.85	20.51	19.60	19.80	20.02	20.03	98350	19.70	574	62428	63.48
BLISSGVS	EQ	26-Dec-2024	159.92	160.69	166.00	158.50	161.00	161.81	162.21	646658	1048.96	7851	181446	28.06
BLKASHYAP	EQ	26-Dec-2024	78.52	79.09	79.09	76.75	77.49	77.31	77.61	227531	176.58	1810	131548	57.82
BLS	EQ	26-Dec-2024	477.15	477.90	489.50	467.70	470.75	470.50	477.78	1178147	5628.95	26397	346485	29.41
BLSE	EQ	26-Dec-2024	204.99	208.10	209.95	204.05	207.00	205.78	206.03	125123	257.80	4485	54193	43.31
BLUECHIP	BE	26-Dec-2024	8.33	8.49	8.49	8.49	8.49	8.49	8.49	93516	7.94	197	-	-
BLUECOAST	EQ	26-Dec-2024	13.57	14.24	14.24	14.24	14.24	14.24	14.24	508	0.07	4	508	100.00
BLUEDART	EQ	26-Dec-2024	7067.25	7100.00	7725.00	7100.00	7400.00	7400.70	7506.54	202091	15170.04	43060	25023	12.38
BLUEJET	EQ	26-Dec-2024	553.00	555.65	565.45	542.05	550.00	552.90	554.30	324608	1799.30	8858	197187	60.75
BLUEPEBBLE	SM	26-Dec-2024	321.00	322.00	322.00	315.00	315.00	315.10	315.99	10400	32.86	21	9600	92.31
BLUESTARCO	EQ	26-Dec-2024	1983.20	1996.90	2052.00	1978.05	2045.00	2039.20	2014.72	170059	3426.21	22874	88705	52.16
BMETRICS	SM	26-Dec-2024	60.00	60.15	60.30	59.50	59.50	59.50	59.86	3200	1.92	4	3200	100.00
BODALCHEM	EQ	26-Dec-2024	69.31	70.35	70.35	67.45	67.99	67.77	68.37	203558	139.17	2197	122703	60.28
BOMDYEING	EQ	26-Dec-2024	198.44	197.80	198.11	191.81	192.49	193.23	195.01	2100838	4096.89	14650	1479621	70.43
BOROLTD	EQ	26-Dec-2024	396.10	396.95	422.00	396.95	410.95	407.05	407.94	361542	1474.86	15908	119155	32.96
BORORENEW	EQ	26-Dec-2024	579.40	580.30	585.80	560.00	565.40	565.80	568.49	459557	2612.54	10109	234494	51.03
BOROSCI	EQ	26-Dec-2024	164.22	164.11	167.98	162.70	165.00	163.88	164.76	67421	111.08	2227	40345	59.84
BOSCHLTD	EQ	26-Dec-2024	34405.25	34570.00	34632.70	34080.05	34090.00	34190.10	34340.21	15783	5419.91	6782	5717	36.22
BOSS	ST	26-Dec-2024	51.65	51.00	51.00	50.10	50.10	50.10	50.55	4000	2.02	2	4000	100.00
BPCL	EQ	26-Dec-2024	292.00	294.85	299.30	292.55	295.00	295.60	295.71	11310555	33445.88	110782	2153375	19.04
BPL	EQ	26-Dec-2024	119.67	110.00	114.46	106.00	106.95	107.21	109.43	1291214	1413.02	13625	473563	36.68
BRACEPORT	ST	26-Dec-2024	101.55	101.55	103.50	98.00	101.00	101.00	99.92	20800	20.78	12	19200	92.31
BRIGADE	EQ	26-Dec-2024	1264.80	1264.80	1276.00	1238.05	1238.25	1246.20	1247.98	48965	611.07	6438	17094	34.91
BRITANNIA	EQ	26-Dec-2024	4744.10	4754.90	4797.10	4708.00	4754.20	4761.65	4759.89	398117	18949.94	30276	248031	62.30
BRNL	EQ	26-Dec-2024	47.41	47.10	48.15	46.01	47.03	46.89	47.44	42895	20.35	1070	25700	59.91
BROOKS	BE	26-Dec-2024	166.44	169.76	169.76	169.76	169.76	169.76	169.76	24358	41.35	62	-	-
BSE	EQ	26-Dec-2024	5449.60	5449.00	5476.85	5357.30	5437.80	5442.35	5412.61	856359	46351.38	81021	182051	21.26
BSE500IETF	EQ	26-Dec-2024	37.65	37.98	38.68	37.52	37.90	37.71	37.74	1178528	444.75	1091	835708	70.91
BSHSL	EQ	26-Dec-2024	149.46	148.50	149.75	147.11	148.90	147.87	148.32	10729	15.91	413	8425	78.53
BSL	EQ	26-Dec-2024	305.61	303.01	307.50	285.18	287.00	287.87	295.39	200685	592.81	6866	66274	33.02
BSLGOLDETF	EQ	26-Dec-2024	67.28	68.05	68.05	67.37	67.68	67.81	67.74	14807	10.03	436	10378	70.09
BSLNIFTY	EQ	26-Dec-2024	27.27	27.47	27.47	27.13	27.27	27.27	27.31	138257	37.76	4839	90373	65.37
BSLSENETFG	EQ	26-Dec-2024	77.36	78.91	78.91	77.31	77.43	77.43	77.74	1043	0.81	87	662	63.47
BSOFT	EQ	26-Dec-2024	579.70	584.40	584.40	568.15	569.40	570.25	571.82	700317	4004.56	21585	303112	43.28
BTML	EQ	26-Dec-2024	10.41	10.17	10.75	10.17	10.63	10.57	10.52	68062	7.16	550	40469	59.46
BULKCORP	SM	26-Dec-2024	102.05	102.50	103.95	102.50	102.80	102.80	102.85	6000	6.17	5	6000	100.00
BURNPUR	EQ	26-Dec-2024	6.95	6.95	7.01	6.40	6.76	6.74	6.65	601566	40.01	1355	414821	68.96
BUTTERFLY	EQ	26-Dec-2024	803.35	803.30	809.60	783.00	787.00	790.15	794.25	6662	52.91	903	2788	41.85
BVCL	EQ	26-Dec-2024	50.07	50.19	50.99	49.11	49.55	49.77	50.04	8923	4.46	284	7552	84.64
BYKE	BE	26-Dec-2024	95.70	96.25	96.25	93.00	94.89	94.02	94.58	48934	46.28	267	-	-
C2C	SM	26-Dec-2024	870.55	885.00	885.00	851.00	860.00	859.55	866.10	131400	1138.06	182	94800	72.15
CADSYS	ST	26-Dec-2024	108.50	103.25	112.00	103.25	112.00	111.50	108.74	4500	4.89	8	4500	100.00
CALSOFT	EQ	26-Dec-2024	17.48	17.48	17.51	16.60	16.60	16.60	16.75	80384	13.47	338	54256	67.50
CAMLINFINE	EQ	26-Dec-2024	130.39	131.00	133.07	127.01	127.73	127.65	129.92	1044350	1356.81	11730	423228	40.53
CAMPUS	EQ	26-Dec-2024	294.90	296.15	306.00	293.20	303.95	303.15	301.34	821024	2474.08	28097	321708	39.18
CAMS	EQ	26-Dec-2024	4928.70	4940.00	4997.00	4870.00	4980.00	4964.00	4923.62	145046	7141.52	22124	55859	38.51
CANARYS	SM	26-Dec-2024	41.95	41.65	41.65	39.85	39.85	39.85	40.40	96000	38.78	24	88000	91.67
CANBK	EQ	26-Dec-2024	100.55	100.80	102.63	100.50	101.55	101.03	101.37	14937263	15142.05	52493	3878922	25.97
CANFINHOME	EQ	26-Dec-2024	726.20	726.20	729.70	716.70	728.50	723.95	721.61	523582	3778.22	29954	258007	49.28
CANTABIL	EQ	26-Dec-2024	271.55	272.69	272.69	258.69	265.23	265.39	265.66	195600	519.64	3545	97495	49.84
CAPACITE	EQ	26-Dec-2024	449.10	449.95	455.95	437.05	444.00	445.10	446.81	691123	3088.00	29650	241166	34.89
CAPITALSFB	EQ	26-Dec-2024	279.70	282.30	284.95	279.00	280.60	280.85	281.16	45012	126.56	1004	33770	75.02
CAPLIPOINT	EQ	26-Dec-2024	2397.15	2410.00	2412.95	2373.05	2400.00	2399.10	2394.21	71633	1715.04	8701	36494	50.95
CAPTRUST	BE	26-Dec-2024	111.91	109.67	109.67	109.67	109.67	109.67	109.67	531	0.58	9	-	-
CARBORUNIV	EQ	26-Dec-2024	1291.35	1287.40	1293.55	1251.25	1269.95	1270.40	1264.53	327369	4139.67	31238	215664	65.88
CAREERP	EQ	26-Dec-2024	394.30	394.00	394.00	374.70	380.00	378.85	383.27	22848	87.57	853	15803	69.17
CARERATING	EQ	26-Dec-2024	1343.85	1334.75	1351.20	1317.35	1329.00	1325.40	1328.39	36335	482.67	6743	24036	66.15
CARTRADE	EQ	26-Dec-2024	1615.20	1625.00	1716.90	1553.05	1557.00	1559.30	1637.96	833970	13660.12	66595	199650	23.94
CARYSIL	EQ	26-Dec-2024	780.20	785.00	789.45	767.10	767.10	771.55	776.56	41908	325.44	5639	22445	53.56
CASTROLIND	EQ	26-Dec-2024	198.29	199.60	199.60	196.20	196.90	196.78	197.20	936739	1847.23	17964	377798	40.33
CBAZAAR	SM	26-Dec-2024	13.60	13.50	14.00	13.25	13.30	13.30	13.51	32000	4.32	4	24000	75.00
CCCL	BE	26-Dec-2024	16.27	16.00	16.00	15.94	15.94	15.94	15.98	78630	12.57	168	-	-
CCHHL	BE	26-Dec-2024	19.28	19.25	19.75	19.21	19.55	19.53	19.42	14622	2.84	120	-	-
CCL	EQ	26-Dec-2024	740.30	745.00	748.90	720.55	734.95	736.65	731.68	125378	917.36	9604	49686	39.63
CDSL	EQ	26-Dec-2024	1815.50	1819.00	1822.85	1776.55	1805.05	1806.65	1797.78	2000656	35967.42	94943	530023	26.49
CEATLTD	EQ	26-Dec-2024	3067.70	3092.00	3135.45	3060.05	3131.00	3126.15	3094.34	114310	3537.14	13845	46051	40.29
CEIGALL	EQ	26-Dec-2024	344.00	361.00	366.00	351.20	353.90	355.55	358.23	1196240	4285.31	25445	206912	17.30
CELEBRITY	EQ	26-Dec-2024	16.50	16.55	16.98	16.21	16.65	16.56	16.60	133639	22.18	590	90955	68.06
CELLECOR	ST	26-Dec-2024	62.10	62.85	64.95	61.00	61.70	61.20	62.61	471000	294.89	119	411000	87.26
CELLO	EQ	26-Dec-2024	764.40	775.00	778.45	747.05	770.95	761.80	758.67	237998	1805.63	21520	92614	38.91
CELLPOINT	SM	26-Dec-2024	27.00	27.10	27.60	27.10	27.60	27.60	27.29	10800	2.95	8	9600	88.89
CENTENKA	EQ	26-Dec-2024	638.85	645.10	645.10	622.00	629.00	629.20	630.45	31365	197.74	2320	13887	44.28
CENTEXT	EQ	26-Dec-2024	26.12	26.85	26.85	25.11	25.40	25.24	25.65	86302	22.14	1063	53771	62.31
CENTRALBK	EQ	26-Dec-2024	54.23	54.19	54.76	53.60	53.72	53.78	54.11	2870629	1553.22	13717	900639	31.37
CENTRUM	EQ	26-Dec-2024	33.85	34.20	34.39	33.10	33.33	33.21	33.57	214391	71.97	1423	98003	45.71
CENTUM	EQ	26-Dec-2024	2173.80	2200.00	2245.00	2090.00	2210.15	2204.80	2177.86	25875	563.52	4017	10701	41.36
CENTURYPLY	EQ	26-Dec-2024	766.35	765.00	766.30	749.85	756.85	756.55	756.37	25728	194.60	2916	11763	45.72
CERA	EQ	26-Dec-2024	7343.40	7343.40	7356.00	7201.50	7209.00	7208.55	7233.38	5213	377.08	2430	2448	46.96
CEREBRAINT	BE	26-Dec-2024	9.92	9.61	10.29	9.61	9.89	9.82	9.81	45743	4.49	170	-	-
CESC	EQ	26-Dec-2024	183.44	184.00	186.80	182.90	185.05	184.82	185.18	4411186	8168.81	32826	1589936	36.04
CGCL	EQ	26-Dec-2024	187.68	187.30	189.10	184.85	186.87	185.40	186.07	60948	113.40	3301	31119	51.06
CGPOWER	EQ	26-Dec-2024	713.70	718.00	747.50	710.10	743.00	743.75	733.86	4641557	34062.46	115623	1773231	38.20
CGRAPHICS	SM	26-Dec-2024	190.45	194.90	198.00	186.50	197.00	196.85	193.69	136800	264.97	144	94400	69.01
CHALET	EQ	26-Dec-2024	980.30	981.00	987.55	961.00	976.00	975.20	974.82	192015	1871.80	17458	69748	36.32
CHAMBLFERT	EQ	26-Dec-2024	502.95	503.50	506.70	495.20	500.55	500.40	500.58	933656	4673.67	22510	319949	34.27
CHAVDA	SM	26-Dec-2024	137.95	142.80	152.00	142.00	152.00	151.65	148.12	278000	411.77	263	163000	58.63
CHEMBOND	EQ	26-Dec-2024	602.20	599.10	610.00	597.20	602.00	601.05	600.43	9506	57.08	875	4741	49.87
CHEMCON	EQ	26-Dec-2024	227.56	228.54	228.70	219.80	223.29	224.37	224.53	47600	106.87	1938	29798	62.60
CHEMFAB	EQ	26-Dec-2024	1051.25	1050.00	1089.55	1013.05	1015.05	1020.25	1026.26	7143	73.31	946	4469	62.56
CHEMPLASTS	EQ	26-Dec-2024	507.10	509.80	525.00	471.95	493.60	493.10	494.58	617430	3053.67	44830	79915	12.94
CHENNPETRO	EQ	26-Dec-2024	594.95	594.90	612.00	593.20	608.00	607.65	605.90	950876	5761.33	33235	285798	30.06
CHETANA	SM	26-Dec-2024	81.80	82.00	90.00	82.00	90.00	87.85	85.50	40000	34.20	24	36800	92.00
CHEVIOT	EQ	26-Dec-2024	1318.35	1319.60	1325.30	1310.15	1314.00	1315.30	1316.23	2169	28.55	325	1680	77.46
CHOICEIN	EQ	26-Dec-2024	528.20	529.80	541.70	525.60	533.00	536.25	533.75	448658	2394.73	15440	92897	20.71
CHOLAFIN	EQ	26-Dec-2024	1185.45	1195.45	1196.00	1180.65	1187.15	1189.35	1187.37	587018	6970.08	37672	290671	49.52
CHOLAHLDNG	EQ	26-Dec-2024	1399.70	1399.70	1410.30	1374.50	1399.00	1399.45	1392.12	79893	1112.20	16790	45112	56.47
CIEINDIA	EQ	26-Dec-2024	481.15	482.00	486.00	469.00	471.20	470.30	471.77	267956	1264.13	12922	194867	72.72
CIGNITITEC	EQ	26-Dec-2024	1873.75	1884.95	1884.95	1832.05	1851.50	1849.00	1846.98	38083	703.39	7432	18009	47.29
CINELINE	EQ	26-Dec-2024	125.58	127.90	127.90	122.50	127.10	126.45	124.72	27089	33.78	588	19995	73.81
CINEVISTA	EQ	26-Dec-2024	18.47	18.84	18.84	18.01	18.22	18.22	18.32	9997	1.83	162	6562	65.64
CIPLA	EQ	26-Dec-2024	1475.75	1475.75	1494.95	1466.25	1489.00	1490.55	1481.74	1254464	18587.95	97989	785383	62.61
CLEAN	EQ	26-Dec-2024	1430.30	1424.95	1430.50	1385.65	1402.70	1402.90	1403.22	93837	1316.74	12484	41049	43.75
CLEDUCATE	EQ	26-Dec-2024	111.48	111.10	118.60	111.10	115.00	116.69	116.25	203842	236.97	3112	118131	57.95
CLOUD	ST	26-Dec-2024	16.80	17.20	17.40	16.05	16.10	16.20	16.42	160000	26.27	105	127000	79.38
CLSEL	EQ	26-Dec-2024	404.15	406.45	415.95	398.00	406.50	405.35	404.98	102553	415.32	3841	38595	37.63
CLSL	SM	26-Dec-2024	47.35	45.40	50.00	45.40	49.55	49.60	49.33	20000	9.87	10	18000	90.00
CMMIPL	SZ	26-Dec-2024	3.80	3.95	3.95	3.65	3.65	3.65	3.82	435000	16.64	94	414000	95.17
CMNL	ST	26-Dec-2024	130.35	130.40	132.90	128.00	132.90	132.90	131.63	36000	47.39	15	34500	95.83
CMRSL	SM	26-Dec-2024	118.00	112.10	112.10	112.10	112.10	112.10	112.10	1600	1.79	2	1600	100.00
CMSINFO	EQ	26-Dec-2024	482.80	484.05	493.75	482.50	490.00	489.55	486.94	215850	1051.06	16900	95115	44.07
COALINDIA	EQ	26-Dec-2024	384.50	386.40	390.30	385.05	386.90	386.60	387.73	4190081	16246.07	78496	1589085	37.92
COASTCORP	EQ	26-Dec-2024	258.99	258.00	263.88	245.42	245.60	246.96	251.29	41085	103.24	1419	20824	50.69
COCHINSHIP	BE	26-Dec-2024	1468.40	1479.80	1479.95	1450.00	1460.05	1465.80	1464.34	175014	2562.80	20339	-	-
COFORGE	EQ	26-Dec-2024	9393.70	9405.00	9574.00	9321.60	9530.80	9493.25	9394.54	298918	28081.97	40146	180482	60.38
COLPAL	EQ	26-Dec-2024	2732.10	2732.10	2739.65	2710.00	2715.00	2719.20	2720.62	151732	4128.04	20296	82173	54.16
COMMITTED	ST	26-Dec-2024	124.60	118.40	130.80	118.40	130.80	130.80	125.06	209600	262.13	115	203200	96.95
COMMOIETF	EQ	26-Dec-2024	82.86	83.27	85.29	82.60	84.19	82.97	82.89	63421	52.57	935	37968	59.87
COMPUSOFT	EQ	26-Dec-2024	29.16	29.16	29.37	28.70	28.71	28.75	28.91	22144	6.40	401	14628	66.06
COMSYN	EQ	26-Dec-2024	88.76	89.00	95.50	87.10	89.00	88.88	91.00	581853	529.47	7135	174158	29.93
CONCOR	EQ	26-Dec-2024	775.85	776.00	781.00	770.25	781.00	776.35	774.60	740735	5737.71	28441	409263	55.25
CONCORDBIO	EQ	26-Dec-2024	2151.05	2153.80	2235.00	2115.05	2178.00	2189.15	2177.20	89816	1955.47	16211	29146	32.45
CONFIPET	EQ	26-Dec-2024	71.54	71.99	72.97	70.87	71.09	71.08	71.54	318838	228.09	3498	148339	46.52
CONS	EQ	26-Dec-2024	114.33	114.41	115.75	114.15	114.90	115.09	114.99	1680	1.93	49	904	53.81
CONSOFINVT	EQ	26-Dec-2024	209.06	218.48	218.48	207.16	209.00	208.23	210.05	7002	14.71	430	5084	72.61
CONSUMBEES	EQ	26-Dec-2024	124.97	124.97	125.58	124.62	125.13	125.26	125.01	58427	73.04	1249	32483	55.60
CONSUMIETF	EQ	26-Dec-2024	116.08	116.23	120.80	115.81	120.80	116.43	116.17	10069	11.70	264	6558	65.13
CONTI	ST	26-Dec-2024	35.70	37.25	37.25	37.25	37.25	37.25	37.25	3333	1.24	1	3333	100.00
CONTROLPR	EQ	26-Dec-2024	738.55	738.75	742.40	723.55	737.00	734.90	734.68	12669	93.08	1306	6740	53.20
COOLCAPS	ST	26-Dec-2024	839.75	839.75	839.75	815.00	825.00	825.00	824.35	15000	123.65	46	15000	100.00
CORALFINAC	BE	26-Dec-2024	52.27	52.05	53.63	51.30	52.48	52.41	52.08	9361	4.87	86	-	-
CORDSCABLE	EQ	26-Dec-2024	205.18	208.00	214.59	203.23	206.70	205.14	207.87	59002	122.65	2237	28788	48.79
COROMANDEL	EQ	26-Dec-2024	1855.35	1855.35	1861.40	1818.20	1848.00	1845.05	1830.95	404252	7401.65	25475	248760	61.54
COSMOFIRST	EQ	26-Dec-2024	923.25	928.00	930.45	901.10	904.90	906.35	913.87	120718	1103.21	6903	51194	42.41
COUNCODOS	EQ	26-Dec-2024	6.63	6.74	6.74	6.50	6.50	6.51	6.55	74747	4.90	325	56803	75.99
CPS	ST	26-Dec-2024	618.30	618.00	620.00	618.00	620.00	620.00	619.50	2400	14.87	3	2400	100.00
CPSEETF	EQ	26-Dec-2024	85.59	85.60	86.47	85.54	85.98	85.88	85.85	956017	820.76	14988	567200	59.33
CRAFTSMAN	EQ	26-Dec-2024	5208.20	5210.00	5389.25	5192.50	5360.00	5365.90	5321.69	50649	2695.38	13389	17024	33.61
CRAYONS	SM	26-Dec-2024	97.00	95.70	98.00	95.70	97.00	97.00	97.03	7000	6.79	7	4000	57.14
CREATIVE	EQ	26-Dec-2024	964.55	955.80	970.00	940.00	940.50	944.65	954.81	6978	66.63	907	3876	55.55
CREATIVEYE	BE	26-Dec-2024	7.91	7.90	8.06	7.90	8.06	8.06	8.00	22418	1.79	66	-	-
CREDITACC	EQ	26-Dec-2024	826.60	836.00	842.95	820.70	838.00	834.95	830.19	153773	1276.61	20846	41460	26.96
CREST	EQ	26-Dec-2024	420.35	420.00	427.20	412.10	414.95	415.65	419.60	36095	151.46	1241	25235	69.91
CRISIL	EQ	26-Dec-2024	5730.25	5690.00	5694.95	5550.00	5585.00	5575.85	5598.13	29052	1626.37	10302	8850	30.46
CROMPTON	EQ	26-Dec-2024	394.85	394.85	398.00	390.00	393.55	393.60	392.60	477431	1874.40	14826	204636	42.86
CROWN	BE	26-Dec-2024	223.96	224.98	224.98	212.76	213.90	213.03	217.00	32303	70.10	402	-	-
CSBBANK	EQ	26-Dec-2024	323.35	326.40	333.00	323.40	329.50	329.40	329.21	505832	1665.25	17404	179944	35.57
CSLFINANCE	EQ	26-Dec-2024	324.30	326.00	328.50	322.85	324.00	324.75	324.21	12152	39.40	553	9075	74.68
CTE	EQ	26-Dec-2024	105.51	108.75	108.75	98.10	98.20	99.58	102.45	32769	33.57	589	24825	75.76
CUB	EQ	26-Dec-2024	174.59	174.50	176.38	172.69	172.77	173.54	174.00	1626092	2829.34	16563	703014	43.23
CUBEINVIT	IV	26-Dec-2024	100.00	119.46	119.46	119.46	119.46	119.46	119.46	6000000	7167.60	19	6000000	100.00
CUBEXTUB	EQ	26-Dec-2024	88.82	88.55	90.96	85.02	87.25	86.25	87.76	23354	20.50	1013	12904	55.25
CUMMINSIND	EQ	26-Dec-2024	3377.20	3395.00	3400.00	3178.10	3350.00	3364.25	3264.64	2207146	72055.43	126309	1106330	50.12
CUPID	EQ	26-Dec-2024	76.60	77.48	77.80	73.85	77.49	76.73	75.87	448235	340.09	8842	190977	42.61
CYBERMEDIA	EQ	26-Dec-2024	24.32	24.32	25.36	24.00	24.00	24.12	24.38	20030	4.88	582	7622	38.05
CYBERTECH	BE	26-Dec-2024	213.55	216.99	217.82	216.99	217.82	217.82	217.70	10616	23.11	66	-	-
CYIENT	EQ	26-Dec-2024	1902.30	1911.90	1948.95	1878.55	1933.80	1928.35	1906.14	202173	3853.70	24216	68725	33.99
CYIENTDLM	EQ	26-Dec-2024	671.95	672.00	696.55	671.90	678.00	677.25	684.19	306798	2099.07	21595	99129	32.31
DABUR	EQ	26-Dec-2024	509.95	510.45	511.50	504.05	505.85	505.60	506.93	2088931	10589.32	34588	1316577	63.03
DALBHARAT	EQ	26-Dec-2024	1717.65	1719.35	1752.00	1713.00	1735.80	1738.55	1731.55	515614	8928.11	27095	353635	68.59
DALMIASUG	EQ	26-Dec-2024	385.00	385.00	387.05	368.90	369.50	370.05	374.34	145573	544.94	4705	72204	49.60
DAMODARIND	EQ	26-Dec-2024	42.45	43.80	43.80	42.45	42.50	42.91	43.07	11609	5.00	591	5312	45.76
DANGEE	EQ	26-Dec-2024	9.08	9.31	9.38	8.40	8.90	8.93	8.94	5203165	465.41	6019	1698935	32.65
DANISH	SM	26-Dec-2024	1131.10	1148.00	1150.00	1080.00	1120.00	1130.65	1106.27	93300	1032.15	279	48000	51.45
DATAMATICS	EQ	26-Dec-2024	658.65	657.70	677.50	637.00	641.00	639.20	656.89	212473	1395.71	6839	77643	36.54
DATAPATTNS	EQ	26-Dec-2024	2487.40	2499.00	2529.50	2465.25	2493.45	2483.45	2495.42	112469	2806.57	17968	25373	22.56
DAVANGERE	EQ	26-Dec-2024	5.26	5.42	5.42	5.25	5.37	5.36	5.33	885641	47.20	4116	554870	62.65
DBCORP	EQ	26-Dec-2024	307.20	307.95	308.05	301.85	304.00	303.90	303.95	21517	65.40	1336	9988	46.42
DBEIL	EQ	26-Dec-2024	182.53	183.06	207.00	182.80	206.80	204.30	198.95	2150379	4278.23	35804	586463	27.27
DBL	EQ	26-Dec-2024	458.75	459.90	468.80	457.95	459.30	461.70	461.73	252185	1164.42	9972	150461	59.66
DBOL	EQ	26-Dec-2024	116.26	116.26	118.08	115.61	116.36	116.00	116.49	53519	62.34	911	40967	76.55
DBREALTY	EQ	26-Dec-2024	178.51	178.60	179.30	175.25	176.40	176.03	176.93	1295782	2292.60	16367	524225	40.46
DBSTOCKBRO	EQ	26-Dec-2024	44.72	45.65	45.69	43.65	45.50	45.24	44.55	12686	5.65	843	3755	29.60
DCAL	EQ	26-Dec-2024	269.87	270.85	274.02	264.00	269.00	267.90	269.21	379611	1021.97	6417	163548	43.08
DCBBANK	EQ	26-Dec-2024	122.50	122.11	123.83	121.08	122.30	122.18	122.23	713884	872.56	9633	344462	48.25
DCG	SM	26-Dec-2024	108.05	108.40	113.30	108.40	113.30	113.00	111.85	28800	32.21	24	18000	62.50
DCI	EQ	26-Dec-2024	348.90	351.05	383.75	351.05	383.75	383.75	376.76	64373	242.53	1645	29067	45.15
DCM	EQ	26-Dec-2024	104.27	104.68	114.69	104.60	108.00	107.80	111.97	289666	324.33	3235	90212	31.14
DCMFINSERV	BE	26-Dec-2024	8.05	7.90	7.90	7.88	7.88	7.88	7.90	1444	0.11	15	-	-
DCMNVL	EQ	26-Dec-2024	216.22	213.50	218.74	208.00	212.00	209.24	213.06	27648	58.91	688	23125	83.64
DCMSHRIRAM	EQ	26-Dec-2024	1096.85	1096.85	1103.90	1072.60	1084.00	1088.05	1085.70	39084	424.33	4355	18090	46.28
DCMSRIND	EQ	26-Dec-2024	184.02	184.10	187.31	179.25	182.50	181.32	182.11	156564	285.12	2578	96724	61.78
DCW	EQ	26-Dec-2024	90.93	91.90	92.26	90.29	90.50	90.44	90.95	704508	640.72	5503	312191	44.31
DCXINDIA	EQ	26-Dec-2024	334.80	340.20	349.60	336.30	339.20	339.65	341.17	890496	3038.10	11651	460131	51.67
DECCANCE	EQ	26-Dec-2024	634.05	637.40	641.50	628.00	641.50	638.15	637.78	5880	37.50	610	3555	60.46
DECCANTRAN	ST	26-Dec-2024	59.20	58.50	62.15	58.50	62.15	62.10	61.71	111600	68.87	57	106800	95.70
DEEDEV	EQ	26-Dec-2024	319.00	319.50	322.95	315.05	316.15	317.65	317.52	71344	226.53	2453	35904	50.33
DEEM	SM	26-Dec-2024	87.80	90.00	94.90	90.00	94.90	94.90	93.01	7000	6.51	5	4000	57.14
DEEPAKFERT	EQ	26-Dec-2024	1201.75	1202.00	1214.70	1150.00	1194.00	1190.70	1199.00	555855	6664.72	32757	204632	36.81
DEEPAKNTR	EQ	26-Dec-2024	2601.90	2601.90	2618.00	2548.35	2566.00	2571.25	2568.63	111832	2872.55	14689	34270	30.64
DEEPINDS	EQ	26-Dec-2024	585.55	587.70	588.30	540.20	547.00	544.70	555.74	382144	2123.74	12511	188242	49.26
DELAPLEX	SM	26-Dec-2024	214.00	211.00	213.00	210.60	210.60	210.60	211.47	11400	24.11	19	8400	73.68
DELHIVERY	EQ	26-Dec-2024	354.55	353.70	355.60	346.30	350.25	350.95	349.90	2150563	7524.80	22344	1093590	50.85
DELPHIFX	BE	26-Dec-2024	211.18	211.18	211.18	203.30	210.00	204.18	205.46	2537	5.21	76	-	-
DELTACORP	EQ	26-Dec-2024	112.66	112.98	113.30	112.00	112.22	112.19	112.56	595736	670.55	6921	246967	41.46
DELTAMAGNT	EQ	26-Dec-2024	112.34	110.91	113.50	106.11	108.14	107.40	108.68	16605	18.05	559	9407	56.65
DEN	EQ	26-Dec-2024	41.37	41.40	42.39	40.01	40.82	40.32	41.00	1122997	460.41	7561	505386	45.00
DENEERS	ST	26-Dec-2024	308.00	315.95	315.95	315.95	315.95	315.95	315.95	600	1.90	1	600	100.00
DENORA	EQ	26-Dec-2024	1244.60	1249.95	1259.40	1212.05	1229.75	1226.35	1232.25	5155	63.52	777	3226	62.58
DENTALKART	SM	26-Dec-2024	744.20	752.00	752.00	720.00	720.00	721.30	737.04	19250	141.88	56	14000	72.73
DEVIT	EQ	26-Dec-2024	163.19	165.09	180.00	165.09	180.00	175.17	174.80	2285813	3995.61	23747	727619	31.83
DEVYANI	EQ	26-Dec-2024	179.59	181.00	184.28	176.50	183.00	182.88	181.85	3261771	5931.61	54358	1338516	41.04
DGCONTENT	BE	26-Dec-2024	58.00	56.84	58.00	56.84	58.00	58.00	57.69	3606	2.08	45	-	-
DHAMPURSUG	EQ	26-Dec-2024	163.72	164.60	165.06	161.00	161.99	162.00	162.59	170124	276.61	3676	83393	49.02
DHANBANK	EQ	26-Dec-2024	41.84	42.40	45.00	41.90	44.79	44.21	43.32	9091163	3938.68	18657	6724400	73.97
DHANI	EQ	26-Dec-2024	91.38	92.60	97.80	92.32	93.75	94.45	95.40	6558939	6257.05	28184	2772187	42.27
DHANLAXMI	ST	26-Dec-2024	80.70	76.70	76.70	76.70	76.70	76.70	76.70	18000	13.81	7	18000	100.00
DHANUKA	EQ	26-Dec-2024	1527.85	1527.90	1531.90	1485.00	1500.00	1496.95	1510.23	16928	255.65	4078	9617	56.81
DHARMAJ	EQ	26-Dec-2024	276.75	274.05	280.40	264.20	269.60	269.80	271.01	108407	293.80	3451	56901	52.49
DHRUV	EQ	26-Dec-2024	121.87	125.60	125.95	118.84	124.80	124.10	123.21	41529	51.17	1545	22275	53.64
DHUNINV	EQ	26-Dec-2024	2038.85	2038.95	2080.00	1985.10	1995.00	2001.45	2019.85	1106	22.34	371	557	50.36
DIACABS	BE	26-Dec-2024	152.80	155.40	155.40	151.35	153.95	153.30	153.02	65741	100.60	1006	-	-
DIAMINESQ	EQ	26-Dec-2024	503.75	506.40	510.10	504.10	504.15	504.65	506.40	3317	16.80	196	2760	83.21
DIAMONDYD	EQ	26-Dec-2024	1088.40	1098.00	1148.50	1089.55	1135.00	1131.80	1127.57	178590	2013.72	9345	75607	42.34
DICIND	EQ	26-Dec-2024	686.10	689.70	696.00	685.00	692.50	692.75	690.46	579	4.00	77	435	75.13
DIFFNKG	EQ	26-Dec-2024	339.25	340.00	346.00	329.75	331.00	331.70	336.23	103426	347.75	3694	48782	47.17
DIGIDRIVE	EQ	26-Dec-2024	45.19	46.10	47.45	45.73	46.00	46.31	46.54	105081	48.91	1911	64178	61.07
DIGIKORE	ST	26-Dec-2024	283.10	286.00	297.25	286.00	297.25	297.25	294.23	5400	15.89	25	5000	92.59
DIGISPICE	BE	26-Dec-2024	30.53	30.88	32.05	30.53	32.05	32.05	31.87	86509	27.57	253	-	-
DIGJAMLMTD	BE	26-Dec-2024	68.79	70.49	70.49	65.35	65.98	65.39	66.05	35525	23.46	263	-	-
DIL	BE	26-Dec-2024	3.09	3.02	3.13	3.02	3.13	3.13	3.09	1056039	32.66	898	-	-
DISHTV	EQ	26-Dec-2024	10.51	10.58	10.63	10.35	10.40	10.39	10.46	6068380	634.92	6275	1751447	28.86
DIVGIITTS	EQ	26-Dec-2024	621.30	624.60	634.80	619.60	620.00	621.45	621.13	21084	130.96	1003	16768	79.53
DIVISLAB	EQ	26-Dec-2024	5782.35	5792.00	5922.00	5716.50	5920.00	5886.75	5806.89	183602	10661.56	26513	59497	32.41
DIVOPPBEES	EQ	26-Dec-2024	81.36	83.80	83.80	80.10	81.65	81.42	81.38	37270	30.33	1190	22977	61.65
DIVYADHAN	SM	26-Dec-2024	75.80	74.50	74.80	70.60	74.80	74.80	73.40	18000	13.21	9	10000	55.56
DIXON	EQ	26-Dec-2024	17893.00	17900.55	18150.00	17824.00	18124.95	18038.15	17948.74	135696	24355.72	28763	41526	30.60
DJML	BE	26-Dec-2024	178.63	169.69	178.63	169.69	170.50	170.65	172.07	77413	133.20	417	-	-
DKEGL	SM	26-Dec-2024	75.80	75.25	75.25	75.05	75.05	75.05	75.10	6000	4.51	4	4500	75.00
DLF	EQ	26-Dec-2024	841.70	840.00	844.75	831.90	840.50	838.70	837.43	1616769	13539.32	33580	406940	25.17
DLINKINDIA	EQ	26-Dec-2024	563.80	567.75	567.85	545.00	547.00	547.25	551.97	110398	609.36	4610	57667	52.24
DMART	EQ	26-Dec-2024	3459.65	3462.70	3524.00	3446.20	3492.10	3511.65	3488.83	611648	21339.34	47713	356498	58.28
DMCC	BE	26-Dec-2024	373.75	390.00	390.00	355.10	369.00	364.70	370.43	15485	57.36	366	-	-
DNAMEDIA	EQ	26-Dec-2024	6.13	6.54	6.69	5.94	6.22	6.29	6.40	776781	49.71	2184	332614	42.82
DODLA	EQ	26-Dec-2024	1241.00	1248.80	1249.95	1202.95	1205.00	1205.05	1217.78	56699	690.47	9352	34124	60.18
DOLATALGO	EQ	26-Dec-2024	129.17	129.00	129.43	123.81	126.25	126.18	126.27	237423	299.79	3883	125390	52.81
DOLLAR	EQ	26-Dec-2024	490.50	491.00	495.95	480.75	482.10	483.10	484.36	36871	178.59	1925	21531	58.40
DOLLEX	SM	26-Dec-2024	40.50	41.85	41.85	41.85	41.85	41.85	41.85	4000	1.67	1	4000	100.00
DOLPHIN	BE	26-Dec-2024	550.05	551.00	577.55	550.95	577.55	577.55	573.86	5825	33.43	270	-	-
DOMS	EQ	26-Dec-2024	2564.25	2570.95	2570.95	2486.60	2551.00	2553.60	2541.55	296186	7527.72	32223	158548	53.53
DONEAR	EQ	26-Dec-2024	164.79	167.90	168.70	155.00	157.88	157.89	161.13	236327	380.80	3372	97450	41.24
DPABHUSHAN	EQ	26-Dec-2024	1501.30	1501.30	1519.95	1489.60	1501.20	1512.95	1507.06	13108	197.55	1156	3910	29.83
DPEL	ST	26-Dec-2024	147.90	144.95	144.95	144.95	144.95	144.95	144.95	6000	8.70	4	6000	100.00
DPSCLTD	EQ	26-Dec-2024	17.06	17.10	17.19	16.80	16.81	16.84	16.98	144709	24.57	1277	109258	75.50
DPWIRES	EQ	26-Dec-2024	353.60	355.50	364.95	353.40	354.00	354.70	356.33	10235	36.47	1148	5679	55.49
DRCSYSTEMS	EQ	26-Dec-2024	28.08	28.01	28.99	28.01	28.10	28.30	28.46	94854	27.00	970	46871	49.41
DREAMFOLKS	EQ	26-Dec-2024	396.50	398.55	399.90	391.95	393.70	393.15	394.80	57082	225.36	3637	35196	61.66
DREDGECORP	EQ	26-Dec-2024	845.80	859.00	859.00	827.50	834.30	830.40	839.71	11849	99.50	1191	6471	54.61
DRONE	ST	26-Dec-2024	185.65	182.00	186.90	176.40	179.95	179.30	179.46	52500	94.22	98	48500	92.38
DRREDDY	EQ	26-Dec-2024	1350.90	1350.90	1360.20	1342.75	1359.00	1355.15	1353.55	1531359	20727.66	79477	802430	52.40
DSSL	EQ	26-Dec-2024	1363.55	1357.90	1360.50	1329.75	1359.95	1356.05	1341.16	25416	340.87	3279	12997	51.14
DTIL	EQ	26-Dec-2024	264.80	268.75	270.85	264.25	268.90	266.85	266.65	13596	36.25	1606	4737	34.84
DTL	SM	26-Dec-2024	166.50	165.05	166.00	160.00	160.00	160.00	163.60	7200	11.78	6	6000	83.33
DUCOL	SM	26-Dec-2024	129.55	130.00	134.50	130.00	133.30	132.55	132.32	17600	23.29	18	15200	86.36
DUCON	EQ	26-Dec-2024	7.70	7.84	8.31	7.74	7.77	7.78	7.94	805756	64.00	2187	378318	46.95
DUGLOBAL	SM	26-Dec-2024	63.50	63.90	63.90	62.10	62.15	62.15	62.58	10000	6.26	4	10000	100.00
DURLAX	SM	26-Dec-2024	59.30	59.50	60.15	59.10	59.10	59.10	59.70	34000	20.30	14	20000	58.82
DVL	EQ	26-Dec-2024	360.70	366.00	384.25	360.15	365.00	364.70	372.02	89919	334.52	5170	25944	28.85
DWARKESH	EQ	26-Dec-2024	58.52	58.69	58.84	57.11	57.20	57.33	57.84	511885	296.07	5969	298230	58.26
DYCL	EQ	26-Dec-2024	1015.80	1015.85	1054.55	982.00	993.00	991.55	1007.47	76182	767.51	8222	37744	49.54
DYNAMATECH	EQ	26-Dec-2024	8736.40	8650.00	8750.00	8445.00	8491.00	8521.05	8634.90	13024	1124.61	4162	4866	37.36
DYNAMIC	ST	26-Dec-2024	361.15	356.15	361.15	353.95	361.15	361.15	355.37	41000	145.70	50	39000	95.12
DYNPRO	EQ	26-Dec-2024	407.15	403.30	410.35	400.00	403.60	403.55	403.75	5912	23.87	441	3470	58.69
E2E	BE	26-Dec-2024	3899.80	3989.00	4049.00	3864.00	3870.00	3884.15	3931.93	16640	654.27	2588	-	-
EASEMYTRIP	EQ	26-Dec-2024	16.47	16.44	16.95	16.28	16.80	16.91	16.74	54447200	9112.57	49396	23437818	43.05
EBANKNIFTY	EQ	26-Dec-2024	51.44	51.44	51.55	51.00	51.20	51.20	51.38	2465	1.27	30	2275	92.29
EBBETF0425	EQ	26-Dec-2024	1262.07	1262.01	1263.00	1262.00	1262.00	1262.14	1262.23	1252	15.80	25	1213	96.88
EBBETF0430	EQ	26-Dec-2024	1441.20	1420.00	1450.00	1397.95	1438.50	1438.33	1439.00	9130	131.38	283	6838	74.90
EBBETF0431	EQ	26-Dec-2024	1287.21	1288.99	1288.99	1285.01	1286.12	1286.11	1286.60	8425	108.40	115	8071	95.80
EBBETF0433	EQ	26-Dec-2024	1181.75	1180.99	1180.99	1177.78	1179.26	1179.26	1179.65	2811	33.16	73	2488	88.51
ECLERX	EQ	26-Dec-2024	3625.75	3618.10	3629.55	3502.85	3551.90	3552.00	3543.80	61044	2163.28	9296	27348	44.80
ECOSMOBLTY	EQ	26-Dec-2024	289.45	292.00	293.30	285.60	287.50	286.85	288.22	75941	218.88	2484	28723	37.82
EDELWEISS	EQ	26-Dec-2024	125.73	126.30	126.57	122.91	123.59	123.35	124.33	1116489	1388.14	9133	503162	45.07
EFACTOR	ST	26-Dec-2024	290.00	290.00	290.00	275.50	275.50	277.15	278.92	15200	42.40	14	14400	94.74
EFFWA	ST	26-Dec-2024	248.85	253.80	253.80	250.00	250.00	250.00	252.82	31200	78.88	58	31200	100.00
EFORCE	SM	26-Dec-2024	57.95	57.20	58.95	57.10	57.55	57.85	57.84	33600	19.43	28	21600	64.29
EGOLD	EQ	26-Dec-2024	77.30	77.30	77.80	77.30	77.80	77.80	77.44	1791	1.39	29	1417	79.12
EICHERMOT	EQ	26-Dec-2024	4792.90	4792.90	4824.35	4772.00	4800.00	4801.35	4796.38	328172	15740.39	39609	206728	62.99
EIDPARRY	EQ	26-Dec-2024	904.65	906.00	910.25	883.55	898.00	892.95	893.89	151384	1353.20	10491	65772	43.45
EIEL	EQ	26-Dec-2024	324.68	326.80	354.65	314.03	323.40	327.37	334.55	25680870	85914.12	255453	3266137	12.72
EIFFL	EQ	26-Dec-2024	203.17	203.16	204.82	198.45	199.00	199.21	202.35	18791	38.02	461	14063	74.84
EIHAHOTELS	EQ	26-Dec-2024	410.30	410.40	441.00	410.40	435.00	435.85	428.92	108093	463.63	4099	53944	49.91
EIHOTEL	EQ	26-Dec-2024	409.80	409.80	417.05	403.40	412.95	413.25	410.59	361558	1484.53	16456	131769	36.44
EIMCOELECO	EQ	26-Dec-2024	2115.10	2126.20	2160.05	2071.55	2100.00	2089.15	2105.22	8029	169.03	1883	4125	51.38
EKC	EQ	26-Dec-2024	191.71	192.00	193.97	186.82	188.20	187.87	188.86	508757	960.81	11683	183174	36.00
ELDEHSG	EQ	26-Dec-2024	919.40	922.75	932.65	892.40	900.00	905.20	907.86	1917	17.40	186	1329	69.33
ELECON	EQ	26-Dec-2024	627.50	628.00	646.50	621.50	641.45	641.70	637.44	1005258	6407.88	56726	170245	16.94
ELECTCAST	EQ	26-Dec-2024	139.66	140.14	140.65	137.05	137.98	137.76	138.40	836323	1157.49	10987	418917	50.09
ELECTHERM	BE	26-Dec-2024	1263.25	1301.00	1301.00	1263.25	1276.00	1280.90	1283.02	4861	62.37	182	-	-
ELGIEQUIP	EQ	26-Dec-2024	585.55	586.20	591.85	581.80	586.95	585.80	585.91	68777	402.97	5403	33850	49.22
ELGIRUBCO	EQ	26-Dec-2024	117.36	115.65	137.70	114.11	130.00	130.16	129.44	534601	692.01	7128	118356	22.14
ELIN	EQ	26-Dec-2024	207.97	209.69	215.00	207.48	209.34	208.79	210.14	130370	273.96	3002	53608	41.12
EMAMILTD	EQ	26-Dec-2024	598.50	600.00	601.60	585.35	586.05	588.55	591.20	319122	1886.65	19379	92592	29.01
EMAMIPAP	EQ	26-Dec-2024	114.24	114.05	115.79	110.30	112.95	112.56	112.77	44709	50.42	1513	23909	53.48
EMBASSY	RR	26-Dec-2024	372.84	375.20	375.35	368.00	372.95	373.96	372.79	76496	285.17	3328	63382	82.86
EMBDL	EQ	26-Dec-2024	116.94	117.45	119.34	116.00	116.80	116.92	117.28	3276528	3842.74	17981	1232199	37.61
EMCURE	EQ	26-Dec-2024	1420.70	1435.00	1463.70	1415.35	1444.00	1444.35	1443.16	160610	2317.86	18603	93705	58.34
EMIL	EQ	26-Dec-2024	168.77	170.10	170.97	166.13	170.83	169.05	168.96	608586	1028.28	16711	397862	65.37
EMKAY	BE	26-Dec-2024	335.00	338.00	338.00	328.30	328.60	328.60	329.39	5666	18.66	56	-	-
EMKAYTOOLS	SM	26-Dec-2024	460.15	478.00	500.00	465.00	490.00	488.50	482.38	7200	34.73	45	6300	87.50
EMMBI	EQ	26-Dec-2024	166.21	167.25	173.75	159.00	165.40	164.23	165.09	512033	845.31	8939	116970	22.84
EMMIL	ST	26-Dec-2024	313.90	320.00	325.00	305.00	320.00	320.00	318.13	8750	27.84	24	8500	97.14
EMSLIMITED	EQ	26-Dec-2024	919.75	918.45	918.45	855.00	859.10	860.95	874.74	868581	7597.80	36678	387895	44.66
EMUDHRA	EQ	26-Dec-2024	919.35	919.40	933.95	900.20	928.00	919.55	915.59	149192	1365.99	12151	65566	43.95
EMULTIMQ	EQ	26-Dec-2024	45.78	46.70	46.90	45.25	45.90	46.74	46.38	34789	16.14	214	29633	85.18
ENDURANCE	EQ	26-Dec-2024	2178.00	2179.70	2190.45	2130.95	2169.00	2160.55	2156.05	32555	701.90	9190	13766	42.29
ENERGYDEV	BE	26-Dec-2024	28.17	28.00	29.30	26.76	27.85	27.67	28.13	140560	39.54	712	-	-
ENFUSE	ST	26-Dec-2024	227.00	229.00	237.00	229.00	234.00	234.00	235.11	5400	12.70	4	4800	88.89
ENGINERSIN	EQ	26-Dec-2024	186.12	187.00	187.99	185.31	185.80	186.11	186.39	1108476	2066.06	19065	433267	39.09
ENIL	EQ	26-Dec-2024	179.33	180.75	182.79	179.60	180.70	179.96	180.51	8933	16.12	356	6384	71.47
ENSER	ST	26-Dec-2024	301.85	303.00	304.00	297.50	297.50	298.75	302.62	15500	46.91	22	14500	93.55
ENTERO	EQ	26-Dec-2024	1392.90	1404.00	1432.40	1376.00	1401.00	1417.10	1409.31	22630	318.93	3855	11169	49.35
ENVIRO	SM	26-Dec-2024	129.30	130.60	130.60	126.00	126.00	126.40	127.82	86000	109.93	40	60000	69.77
EPACK	BE	26-Dec-2024	477.80	501.65	501.65	487.35	497.00	494.75	499.12	1245646	6217.31	18420	-	-
EPIGRAL	EQ	26-Dec-2024	1856.35	1866.90	1872.95	1812.60	1857.00	1855.60	1839.75	55448	1020.11	13498	26906	48.52
EPL	EQ	26-Dec-2024	267.30	264.60	266.25	261.05	262.95	262.65	263.05	296090	778.85	12848	131175	44.30
EQUAL50ADD	EQ	26-Dec-2024	301.84	304.99	304.99	296.21	302.00	302.68	303.00	5277	15.99	198	4716	89.37
EQUIPPP	BE	26-Dec-2024	24.18	24.65	24.70	23.20	24.60	24.57	24.05	5590	1.34	58	-	-
EQUITASBNK	EQ	26-Dec-2024	65.16	65.16	65.18	64.18	64.33	64.36	64.45	1255330	809.11	8250	728016	57.99
ERIS	EQ	26-Dec-2024	1342.25	1338.05	1358.90	1335.00	1353.40	1353.10	1347.12	29582	398.51	6124	12896	43.59
ESABINDIA	EQ	26-Dec-2024	6008.30	6015.00	6071.65	6000.00	6008.00	6052.40	6030.86	365	22.01	242	223	61.10
ESAFSFB	EQ	26-Dec-2024	38.46	38.60	38.95	37.80	38.00	37.97	38.08	468164	178.29	3828	291295	62.22
ESCONET	ST	26-Dec-2024	349.60	350.00	364.20	346.05	346.05	347.90	356.09	13600	48.43	33	10800	79.41
ESCORTS	EQ	26-Dec-2024	3156.15	3156.15	3177.25	3112.00	3166.60	3151.10	3143.10	128388	4035.37	15357	50817	39.58
ESFL	ST	26-Dec-2024	625.95	625.00	657.20	616.05	657.20	656.60	644.86	262440	1692.36	350	253080	96.43
ESG	EQ	26-Dec-2024	40.10	40.85	41.20	40.00	40.16	40.15	40.15	6954	2.79	134	6043	86.90
ESILVER	EQ	26-Dec-2024	89.34	89.36	89.90	89.00	89.40	89.40	89.41	1235	1.10	35	850	68.83
ESPRIT	SM	26-Dec-2024	108.15	112.80	119.50	112.00	115.50	113.60	114.53	270400	309.68	161	156800	57.99
ESSARSHPNG	BE	26-Dec-2024	38.61	38.61	38.61	37.83	37.83	37.83	38.10	23923	9.11	169	-	-
ESSENTIA	BE	26-Dec-2024	3.44	3.48	3.50	3.28	3.38	3.36	3.37	1724899	58.14	4402	-	-
ESTER	EQ	26-Dec-2024	162.40	162.50	167.00	159.05	162.00	162.52	162.83	315934	514.43	4198	99139	31.38
ETHOSLTD	EQ	26-Dec-2024	3133.55	3111.35	3146.95	3072.10	3108.00	3100.10	3098.60	10838	335.83	3779	4849	44.74
ETML	ST	26-Dec-2024	177.20	183.00	185.00	180.50	184.90	184.20	182.94	51600	94.40	43	51600	100.00
EUREKAFORB	EQ	26-Dec-2024	579.65	587.95	596.60	578.10	589.05	589.40	588.34	193990	1141.32	12927	110734	57.08
EUROBOND	SM	26-Dec-2024	195.00	194.90	194.90	194.90	194.90	194.90	194.90	1000	1.95	1	1000	100.00
EUROTEXIND	BE	26-Dec-2024	17.30	17.30	17.30	17.30	17.30	17.30	17.30	452	0.08	20	-	-
EVEREADY	EQ	26-Dec-2024	397.10	400.20	401.90	387.00	389.00	388.65	390.98	53566	209.43	4591	23862	44.55
EVERESTIND	EQ	26-Dec-2024	755.75	755.65	755.65	748.50	750.15	752.55	752.36	9569	71.99	785	5891	61.56
EVINDIA	EQ	26-Dec-2024	29.63	29.85	29.92	29.50	29.88	29.83	29.74	283146	84.21	2358	238322	84.17
EXCEL	BE	26-Dec-2024	1.19	1.16	1.16	1.16	1.16	1.16	1.16	728368	8.45	1588	-	-
EXCELINDUS	EQ	26-Dec-2024	1280.80	1293.60	1298.80	1264.85	1266.70	1271.30	1273.53	10199	129.89	1490	6074	59.55
EXICOM	EQ	26-Dec-2024	260.95	262.45	267.60	254.25	258.35	256.40	258.87	255745	662.06	7966	136261	53.28
EXIDEIND	EQ	26-Dec-2024	418.15	418.90	422.70	414.50	418.20	418.30	417.26	1739728	7259.21	38935	627096	36.05
EXPLEOSOL	EQ	26-Dec-2024	1438.50	1452.70	1452.70	1394.65	1406.30	1406.10	1410.75	15342	216.44	1760	7366	48.01
EXXARO	EQ	26-Dec-2024	8.82	8.82	8.92	8.61	8.75	8.70	8.75	2090586	182.95	2569	1308860	62.61
FACT	EQ	26-Dec-2024	968.25	961.10	966.70	943.00	946.00	946.10	954.48	189101	1804.93	12065	52396	27.71
FAIRCHEMOR	EQ	26-Dec-2024	1263.55	1259.90	1272.90	1191.45	1193.50	1207.55	1217.93	65458	797.23	6714	31397	47.97
FALCONTECH	SM	26-Dec-2024	53.00	53.00	63.50	53.00	63.20	62.15	59.68	86400	51.57	70	72000	83.33
FAZE3Q	EQ	26-Dec-2024	444.35	435.60	443.30	424.20	435.00	427.75	432.16	6704	28.97	699	3998	59.64
FCL	EQ	26-Dec-2024	326.35	326.95	328.90	323.10	325.00	324.20	325.17	106276	345.58	6552	54747	51.51
FCSSOFT	EQ	26-Dec-2024	3.39	3.42	3.43	3.33	3.35	3.34	3.36	2276622	76.52	4291	1565128	68.75
FDC	EQ	26-Dec-2024	499.55	500.25	513.50	497.00	505.00	504.25	504.96	119385	602.84	10523	41074	34.40
FEDERALBNK	EQ	26-Dec-2024	196.72	197.70	199.39	196.52	197.28	197.68	197.60	7075411	13981.25	65532	4153559	58.70
FEDFINA	EQ	26-Dec-2024	105.20	105.20	107.50	105.05	107.49	106.82	106.35	195186	207.59	4205	96056	49.21
FEL	BZ	26-Dec-2024	0.68	0.69	0.69	0.67	0.69	0.69	0.69	105108	0.72	116	-	-
FELDVR	BE	26-Dec-2024	5.16	5.05	5.34	4.91	5.00	5.00	5.13	13254	0.68	60	-	-
FELIX	ST	26-Dec-2024	155.65	150.40	163.40	148.00	163.40	163.40	159.48	174500	278.29	188	164500	94.27
FIBERWEB	EQ	26-Dec-2024	60.00	60.00	63.00	59.53	63.00	63.00	62.69	333148	208.85	1714	211600	63.52
FIDEL	SM	26-Dec-2024	185.95	191.00	191.00	181.70	181.70	181.70	185.35	6000	11.12	6	6000	100.00
FIEMIND	EQ	26-Dec-2024	1549.50	1545.00	1560.00	1499.00	1511.00	1503.75	1517.17	47273	717.21	7601	27508	58.19
FILATEX	EQ	26-Dec-2024	61.72	61.00	62.47	60.40	60.58	60.64	61.22	1294374	792.46	6503	435094	33.61
FILATFASH	BE	26-Dec-2024	0.84	0.84	0.84	0.79	0.82	0.80	0.81	24352659	197.73	10470	-	-
FINCABLES	EQ	26-Dec-2024	1270.10	1243.05	1243.05	1190.05	1195.00	1200.35	1219.46	834481	10176.13	44353	139448	16.71
FINEORG	EQ	26-Dec-2024	4673.50	4633.00	4679.80	4579.60	4606.00	4600.50	4609.62	19263	887.95	5293	8675	45.03
FINIETF	EQ	26-Dec-2024	25.58	25.65	25.71	25.33	25.70	25.68	25.60	67839	17.36	667	36282	53.48
FINOPB	EQ	26-Dec-2024	327.95	327.95	338.60	320.10	323.00	323.55	328.28	158155	519.19	4672	62453	39.49
FINPIPE	EQ	26-Dec-2024	241.35	241.80	241.90	236.10	238.00	237.40	238.76	218470	521.61	9216	103516	47.38
FIRSTCRY	EQ	26-Dec-2024	630.15	627.00	640.05	620.00	636.00	638.10	633.50	576228	3650.40	18394	306338	53.16
FIVESTAR	EQ	26-Dec-2024	768.05	757.00	795.65	757.00	795.00	790.85	786.23	1241935	9764.45	47094	407664	32.82
FLAIR	EQ	26-Dec-2024	299.95	300.05	305.00	295.00	295.00	295.60	297.72	31465	93.68	1267	17725	56.33
FLEXITUFF	BE	26-Dec-2024	61.03	61.05	63.95	59.79	61.75	61.05	61.59	21608	13.31	103	-	-
FLFL	BZ	26-Dec-2024	2.30	2.30	2.35	2.23	2.23	2.25	2.27	104774	2.38	108	-	-
FLUOROCHEM	EQ	26-Dec-2024	4352.55	4350.95	4389.00	4305.00	4360.00	4359.40	4345.22	47880	2080.49	6012	33137	69.21
FMCGIETF	EQ	26-Dec-2024	59.37	59.38	60.34	59.06	59.29	59.20	59.25	431633	255.76	6086	302355	70.05
FMGOETZE	EQ	26-Dec-2024	394.70	397.80	397.80	385.95	386.05	386.95	388.36	44856	174.20	1053	32725	72.96
FMNL	BE	26-Dec-2024	24.05	24.53	24.53	24.53	24.53	24.53	24.53	25802	6.33	81	-	-
FOCE	ST	26-Dec-2024	1585.00	1664.00	1664.00	1664.00	1664.00	1664.00	1664.00	200	3.33	2	200	100.00
FOCUS	BE	26-Dec-2024	135.47	137.99	140.90	128.70	130.50	130.88	131.01	111378	145.92	585	-	-
FONEBOX	SM	26-Dec-2024	121.50	121.00	123.40	115.25	121.80	118.20	119.17	18000	21.45	14	15000	83.33
FOODSIN	EQ	26-Dec-2024	117.25	117.25	118.68	115.80	116.70	116.06	116.40	56049	65.24	875	33233	59.29
FORCAS	ST	26-Dec-2024	94.20	94.20	98.90	94.00	98.90	98.05	96.40	137600	132.64	54	134400	97.67
FORCEMOT	EQ	26-Dec-2024	6657.25	6657.25	6670.60	6557.25	6580.05	6590.00	6613.53	11697	773.58	3537	6620	56.60
FORGEAUTO	SM	26-Dec-2024	84.15	84.15	84.15	82.25	82.25	82.25	83.06	8400	6.98	7	8400	100.00
FORTIS	EQ	26-Dec-2024	682.80	688.00	691.95	670.00	671.50	672.20	674.83	1308932	8833.01	31929	890575	68.04
FOSECOIND	EQ	26-Dec-2024	4092.50	4092.55	4106.40	4001.00	4080.05	4051.40	4034.45	1692	68.26	523	903	53.37
FRESHARA	SM	26-Dec-2024	195.00	194.80	200.00	183.00	186.95	185.00	189.55	310800	589.12	238	176400	56.76
FROG	SM	26-Dec-2024	322.00	322.05	322.05	317.20	319.00	319.00	319.79	15200	48.61	32	10400	68.42
FSL	EQ	26-Dec-2024	358.50	360.65	363.60	355.25	362.25	362.85	360.57	1385487	4995.68	23042	418139	30.18
FUSION	EQ	26-Dec-2024	173.91	174.00	174.61	171.20	171.70	171.67	171.94	155927	268.10	2484	103239	66.21
GABRIEL	EQ	26-Dec-2024	480.65	483.95	484.95	473.50	476.00	476.15	477.84	100425	479.87	9222	44093	43.91
GAEL	EQ	26-Dec-2024	124.93	125.10	130.49	123.50	128.60	128.49	127.46	1155859	1473.23	16261	320742	27.75
GAIL	EQ	26-Dec-2024	198.06	198.60	200.71	196.50	197.65	197.63	198.55	9338804	18541.79	55582	2760179	29.56
GAJANAND	ST	26-Dec-2024	18.75	18.40	19.60	18.40	19.00	19.00	19.09	12000	2.29	4	9000	75.00
GALAPREC	EQ	26-Dec-2024	1146.45	1160.00	1370.00	1158.70	1358.00	1353.05	1287.28	880647	11336.43	45619	125326	14.23
GALAXYSURF	EQ	26-Dec-2024	2570.70	2570.70	2583.45	2496.05	2520.05	2520.60	2540.87	22055	560.39	4087	14424	65.40
GALLANTT	EQ	26-Dec-2024	342.70	351.80	352.00	338.10	348.00	350.60	344.48	26233	90.37	618	22341	85.16
GANDHAR	EQ	26-Dec-2024	217.50	217.00	219.51	214.49	217.50	218.05	217.62	211946	461.23	5583	133240	62.87
GANDHITUBE	EQ	26-Dec-2024	798.65	808.00	808.00	780.80	781.00	782.40	789.84	3692	29.16	776	2306	62.46
GANECOS	EQ	26-Dec-2024	2032.50	2021.00	2117.00	2021.00	2032.10	2035.60	2056.50	87379	1796.95	21368	34532	39.52
GANESHBE	EQ	26-Dec-2024	135.81	135.51	137.57	134.05	135.99	135.19	135.05	52656	71.11	1251	30208	57.37
GANESHHOUC	EQ	26-Dec-2024	1153.20	1165.70	1181.15	1132.10	1166.00	1167.80	1156.08	103310	1194.34	6794	57470	55.63
GANESHIN	SM	26-Dec-2024	149.60	150.55	171.35	144.45	171.00	167.70	159.00	1728000	2747.60	838	337600	19.54
GANGAFORGE	BE	26-Dec-2024	7.35	7.46	7.69	7.02	7.37	7.35	7.47	619851	46.33	721	-	-
GANGESSECU	EQ	26-Dec-2024	209.89	217.46	217.47	204.00	205.90	207.45	211.38	11811	24.97	1087	5583	47.27
GARFIBRES	EQ	26-Dec-2024	4260.90	4349.70	4600.00	4349.70	4470.00	4464.00	4468.17	93197	4164.20	18368	26372	28.30
GARUDA	EQ	26-Dec-2024	112.93	113.00	129.80	109.23	124.98	124.39	122.67	11291004	13850.24	60863	2253318	19.96
GATECH	BE	26-Dec-2024	0.75	0.75	0.76	0.72	0.75	0.74	0.74	1791533	13.30	2612	-	-
GATECHDVR	BE	26-Dec-2024	0.94	0.94	0.94	0.93	0.93	0.93	0.94	59231	0.56	138	-	-
GATEWAY	EQ	26-Dec-2024	81.19	81.99	82.20	79.65	80.60	80.49	80.43	1926481	1549.49	15399	1488891	77.29
GAYAPROJ	BZ	26-Dec-2024	8.98	9.40	9.42	8.55	8.95	8.92	9.39	748897	70.33	199	-	-
GEECEE	EQ	26-Dec-2024	422.60	422.60	431.25	416.35	418.00	421.90	422.91	9491	40.14	896	4143	43.65
GEEKAYWIRE	EQ	26-Dec-2024	100.18	100.00	101.98	99.30	101.18	101.24	100.75	52029	52.42	1295	30177	58.00
GENCON	EQ	26-Dec-2024	43.53	44.20	47.75	43.14	45.05	45.17	45.83	419269	192.13	5074	55907	13.33
GENESYS	EQ	26-Dec-2024	927.95	930.95	947.00	916.65	928.00	927.45	928.72	174303	1618.78	18241	84124	48.26
GENSOL	EQ	26-Dec-2024	747.20	740.00	747.00	711.00	715.00	713.45	720.66	224113	1615.09	10592	140782	62.82
GENUSPAPER	EQ	26-Dec-2024	21.89	21.89	22.10	21.69	21.95	21.92	21.92	136913	30.01	855	65460	47.81
GENUSPOWER	EQ	26-Dec-2024	375.20	376.40	380.60	367.00	371.00	370.40	372.65	396199	1476.44	10238	214076	54.03
GEOJITFSL	EQ	26-Dec-2024	115.09	115.97	118.13	114.00	115.65	114.66	116.02	247908	287.63	4538	102075	41.17
GEPIL	EQ	26-Dec-2024	392.95	391.60	392.95	375.00	380.25	379.10	384.32	116038	445.96	3670	59727	51.47
GESHIP	EQ	26-Dec-2024	969.55	974.65	978.95	958.50	962.00	964.55	966.62	297451	2875.21	17331	122544	41.20
GFLLIMITED	EQ	26-Dec-2024	90.53	90.40	90.72	88.15	89.90	88.65	89.07	61502	54.78	1453	30354	49.35
GGBL	SM	26-Dec-2024	592.75	605.00	633.30	598.05	610.00	609.25	610.91	131400	802.73	399	81900	62.33
GHCL	EQ	26-Dec-2024	667.90	670.05	682.70	661.85	681.80	680.95	673.05	199918	1345.55	10997	100255	50.15
GHCLTEXTIL	EQ	26-Dec-2024	104.58	104.50	105.39	101.32	102.50	101.79	102.74	140945	144.81	2449	67463	47.86
GICHSGFIN	EQ	26-Dec-2024	201.45	202.90	205.79	200.40	202.00	201.99	202.33	145394	294.17	4854	56134	38.61
GICL	SM	26-Dec-2024	101.30	102.15	102.95	95.00	99.95	97.80	98.37	138000	135.75	53	114000	82.61
GICRE	EQ	26-Dec-2024	468.90	464.00	518.80	460.00	463.35	465.45	488.43	16322239	79722.02	280383	1787960	10.95
GILLANDERS	BE	26-Dec-2024	131.54	132.90	132.90	126.00	126.51	127.29	129.15	7509	9.70	119	-	-
GILLETTE	EQ	26-Dec-2024	9707.05	9590.05	9590.05	9366.05	9429.00	9418.30	9460.13	21440	2028.25	5974	6903	32.20
GILT5YBEES	EQ	26-Dec-2024	58.74	58.62	58.82	58.61	58.73	58.73	58.70	446518	262.10	920	311390	69.74
GINNIFILA	EQ	26-Dec-2024	32.03	31.70	32.40	31.50	31.76	31.85	31.95	87884	28.08	771	52863	60.15
GIPCL	EQ	26-Dec-2024	236.85	237.25	242.00	228.20	231.50	231.37	233.98	693078	1621.68	15843	356992	51.51
GIRIRAJ	SM	26-Dec-2024	312.30	300.00	317.00	300.00	317.00	317.00	308.50	1000	3.09	4	750	75.00
GKWLIMITED	EQ	26-Dec-2024	2505.80	2491.10	2539.00	2491.10	2520.00	2516.55	2512.10	596	14.97	76	465	78.02
GLAND	EQ	26-Dec-2024	1779.45	1754.45	1832.00	1733.55	1825.00	1824.35	1803.66	443499	7999.22	30406	174796	39.41
GLAXO	EQ	26-Dec-2024	2264.60	2264.60	2274.95	2213.40	2230.00	2243.20	2254.18	23712	534.51	4167	13275	55.98
GLENMARK	EQ	26-Dec-2024	1535.80	1535.00	1549.90	1510.85	1544.00	1541.45	1526.39	486039	7418.86	24686	192383	39.58
GLFL	BE	26-Dec-2024	7.49	7.49	7.50	7.49	7.50	7.50	7.50	2128	0.16	13	-	-
GLOBAL	EQ	26-Dec-2024	73.08	74.50	74.50	70.60	71.82	71.32	71.78	50052	35.93	1715	26268	52.48
GLOBALE	BE	26-Dec-2024	28.63	27.92	28.98	27.25	28.87	28.87	28.33	4280	1.21	90	-	-
GLOBALVECT	BE	26-Dec-2024	280.10	285.70	285.70	280.00	280.00	280.00	283.02	2237	6.33	96	-	-
GLOBE	EQ	26-Dec-2024	4.60	4.60	4.90	4.60	4.72	4.72	4.75	1447125	68.71	1358	1020815	70.54
GLOBUSSPR	EQ	26-Dec-2024	893.70	894.05	899.20	877.05	878.00	880.20	884.79	39591	350.30	2567	16606	41.94
GLOSTERLTD	EQ	26-Dec-2024	679.15	688.00	700.40	683.10	685.00	686.80	689.99	1249	8.62	199	855	68.45
GLS	EQ	26-Dec-2024	958.40	964.90	998.80	940.15	984.90	983.75	965.28	163431	1577.57	18289	59490	36.40
GMBREW	EQ	26-Dec-2024	816.90	816.90	825.90	801.00	801.95	803.50	806.09	26692	215.16	1548	15743	58.98
GMDCLTD	EQ	26-Dec-2024	329.60	330.30	332.95	322.40	325.00	325.65	326.63	343616	1122.36	10394	155633	45.29
GMMPFAUDLR	EQ	26-Dec-2024	1211.40	1211.40	1212.85	1182.00	1195.00	1193.55	1196.92	47923	573.60	5932	24997	52.16
GMRAIRPORT	EQ	26-Dec-2024	79.15	79.15	79.75	78.56	79.30	79.04	79.11	10679581	8448.76	36464	4451433	41.68
GMRP&UI	EQ	26-Dec-2024	99.45	99.84	104.42	98.62	104.42	104.42	101.44	1849463	1876.05	11227	996605	53.89
GNA	EQ	26-Dec-2024	404.60	404.00	407.20	400.10	405.00	405.15	404.32	15452	62.48	2143	11235	72.71
GNFC	EQ	26-Dec-2024	582.50	581.00	585.60	571.15	578.00	575.50	575.49	404896	2330.15	14846	142178	35.11
GOACARBON	EQ	26-Dec-2024	698.20	693.00	713.55	692.00	705.00	695.60	700.90	29322	205.52	2297	9841	33.56
GOCLCORP	EQ	26-Dec-2024	364.85	365.70	365.70	355.15	357.00	358.15	360.28	25338	91.29	853	17025	67.19
GOCOLORS	EQ	26-Dec-2024	959.15	959.30	970.00	947.65	950.70	953.45	952.99	17640	168.11	1876	11984	67.94
GODAVARIB	EQ	26-Dec-2024	319.80	321.40	328.85	310.25	316.00	316.85	320.57	142393	456.48	5036	69112	48.54
GODFRYPHLP	EQ	26-Dec-2024	5062.15	5098.00	5665.00	5022.15	5489.90	5511.00	5485.64	437342	23991.02	83815	33993	7.77
GODHA	BE	26-Dec-2024	1.19	1.24	1.24	1.24	1.24	1.24	1.24	2966980	36.79	1051	-	-
GODIGIT	EQ	26-Dec-2024	316.55	318.45	330.50	311.00	317.00	315.30	322.24	1207052	3889.60	40107	197908	16.40
GODREJAGRO	EQ	26-Dec-2024	725.20	722.05	729.60	710.00	712.00	713.35	716.60	53518	383.51	5949	29076	54.33
GODREJCP	EQ	26-Dec-2024	1077.80	1081.50	1083.15	1063.35	1074.00	1071.20	1069.70	1017426	10883.42	37377	620368	60.97
GODREJIND	EQ	26-Dec-2024	1125.25	1125.25	1160.00	1123.55	1157.60	1134.65	1129.10	116898	1319.90	7693	65595	56.11
GODREJPROP	EQ	26-Dec-2024	2864.40	2868.00	2879.70	2818.00	2860.00	2855.75	2843.62	189095	5377.14	19629	60691	32.10
GOKEX	EQ	26-Dec-2024	1146.55	1130.70	1150.00	1089.00	1112.00	1116.25	1114.79	248579	2771.13	22644	97535	39.24
GOKUL	BE	26-Dec-2024	63.01	64.25	64.25	62.01	62.52	62.83	63.05	47449	29.91	239	-	-
GOKULAGRO	EQ	26-Dec-2024	340.75	340.00	340.70	320.00	334.00	330.65	329.93	226460	747.15	6705	132378	58.46
GOLD1	EQ	26-Dec-2024	64.17	64.17	64.78	64.17	64.36	64.55	64.55	2008019	1296.20	2210	1944821	96.85
GOLDBEES	EQ	26-Dec-2024	63.68	64.14	64.20	63.82	63.96	64.00	64.02	3931630	2517.13	33657	2597818	66.07
GOLDCASE	EQ	26-Dec-2024	12.10	12.11	12.23	12.09	12.17	12.15	12.13	1745845	211.76	1450	1242356	71.16
GOLDENTOBC	BZ	26-Dec-2024	39.01	39.06	40.93	39.06	40.93	40.91	39.81	1344	0.54	17	-	-
GOLDETF	EQ	26-Dec-2024	74.80	74.91	75.30	74.68	75.20	75.15	75.10	108499	81.48	1061	55149	50.83
GOLDETFADD	EQ	26-Dec-2024	74.72	75.69	75.69	74.87	75.13	75.14	75.16	21968	16.51	111	21355	97.21
GOLDIAM	EQ	26-Dec-2024	409.50	411.40	421.25	393.95	408.95	410.35	406.50	725351	2948.53	14630	229544	31.65
GOLDIETF	EQ	26-Dec-2024	65.67	65.71	66.30	65.71	65.90	65.91	66.01	3947694	2605.83	11760	3430276	86.89
GOLDSHARE	EQ	26-Dec-2024	64.30	65.10	65.10	64.35	64.60	64.55	64.66	60383	39.04	729	49775	82.43
GOLDSTAR	SM	26-Dec-2024	11.60	11.60	11.90	11.25	11.60	11.60	11.54	78750	9.09	7	45000	57.14
GOLDTECH	BE	26-Dec-2024	81.70	82.20	82.90	79.55	82.90	82.10	81.86	17247	14.12	151	-	-
GOODLUCK	EQ	26-Dec-2024	914.35	915.35	944.00	915.35	931.00	928.55	933.70	106842	997.59	12894	66870	62.59
GOPAL	EQ	26-Dec-2024	384.40	381.90	391.00	375.80	378.95	378.85	382.35	171477	655.65	4192	79162	46.16
GOYALALUM	EQ	26-Dec-2024	10.61	10.87	11.00	10.26	10.48	10.39	10.54	229106	24.15	1761	145811	63.64
GOYALSALT	SM	26-Dec-2024	196.05	189.65	196.05	189.65	195.00	195.50	194.13	3600	6.99	6	2400	66.67
GPECO	ST	26-Dec-2024	262.30	275.40	275.40	275.40	275.40	275.40	275.40	10800	29.74	17	10800	100.00
GPIL	EQ	26-Dec-2024	212.24	213.80	213.95	206.00	208.10	207.28	208.74	1503221	3137.81	25115	584672	38.89
GPPL	EQ	26-Dec-2024	179.99	180.74	182.36	178.29	179.95	179.04	180.09	385252	693.80	8567	160226	41.59
GPTHEALTH	EQ	26-Dec-2024	185.39	185.39	186.70	181.50	185.20	183.62	183.32	117284	215.00	2636	59545	50.77
GPTINFRA	EQ	26-Dec-2024	133.40	135.48	141.99	131.20	138.99	137.99	136.46	290540	396.47	5659	147622	50.81
GRANULES	EQ	26-Dec-2024	596.85	596.50	596.80	583.25	590.00	592.95	590.85	3916555	23141.01	56292	2020077	51.58
GRAPHISAD	ST	26-Dec-2024	60.65	60.50	60.50	60.10	60.10	60.10	60.37	3600	2.17	3	3600	100.00
GRAPHITE	EQ	26-Dec-2024	558.45	559.55	564.30	553.50	558.10	558.10	558.64	655386	3661.27	20885	172173	26.27
GRASIM	EQ	26-Dec-2024	2501.85	2500.25	2518.25	2472.50	2485.15	2482.05	2490.01	559646	13935.23	32412	377170	67.39
GRAVITA	EQ	26-Dec-2024	2237.95	2224.95	2290.25	2211.85	2248.25	2251.00	2257.77	257404	5811.60	18863	78181	30.37
GRCL	ST	26-Dec-2024	454.00	454.00	454.00	454.00	454.00	454.00	454.00	250	1.14	1	250	100.00
GREAVESCOT	EQ	26-Dec-2024	247.62	249.42	254.70	232.19	236.00	235.06	240.20	18435051	44280.38	167469	2984995	16.19
GREENCHEF	SM	26-Dec-2024	71.00	70.25	71.20	69.75	71.20	71.20	70.35	16000	11.26	17	10400	65.00
GREENLAM	EQ	26-Dec-2024	543.95	543.95	546.05	536.35	537.00	540.00	540.60	6564	35.49	1612	2428	36.99
GREENPANEL	EQ	26-Dec-2024	358.05	362.65	362.65	345.25	347.80	348.15	350.89	73050	256.33	6845	29628	40.56
GREENPLY	EQ	26-Dec-2024	317.55	317.30	317.30	311.10	311.70	313.05	312.56	190970	596.91	5919	135820	71.12
GREENPOWER	EQ	26-Dec-2024	17.06	17.11	17.28	17.00	17.04	17.02	17.06	1857026	316.85	8201	1239032	66.72
GRINDWELL	EQ	26-Dec-2024	1986.50	1999.00	2004.30	1953.00	1957.00	1958.55	1966.89	24142	474.85	8920	13122	54.35
GRINFRA	EQ	26-Dec-2024	1479.30	1479.30	1479.30	1441.20	1470.00	1451.50	1457.40	18860	274.87	3172	8769	46.50
GRMOVER	EQ	26-Dec-2024	190.23	192.95	192.95	184.00	184.25	185.14	186.61	68313	127.48	2849	37608	55.05
GROBTEA	BE	26-Dec-2024	1255.00	1240.00	1300.00	1210.00	1234.60	1264.40	1253.62	310	3.89	31	-	-
GROWWDEFNC	EQ	26-Dec-2024	65.95	67.27	67.27	64.65	66.09	66.05	65.96	112690	74.33	2905	64438	57.18
GROWWEV	EQ	26-Dec-2024	29.65	29.70	29.94	29.35	29.75	29.82	29.74	345380	102.72	4265	266990	77.30
GROWWGOLD	EQ	26-Dec-2024	75.68	74.20	76.66	74.20	76.00	76.03	75.96	63742	48.42	5879	31831	49.94
GROWWLIQID	EQ	26-Dec-2024	101.66	99.65	101.90	99.65	101.69	101.68	100.99	148098	149.57	241	111783	75.48
GRPLTD	EQ	26-Dec-2024	3152.80	3260.00	3260.00	3160.00	3160.00	3173.45	3188.21	1131	36.06	231	916	80.99
GRSE	EQ	26-Dec-2024	1563.20	1569.80	1588.00	1548.10	1552.00	1557.10	1568.13	303857	4764.87	30899	79588	26.19
GRWRHITECH	EQ	26-Dec-2024	5152.05	5150.00	5375.00	5110.80	5295.00	5274.75	5258.79	101536	5339.57	22436	45173	44.49
GSEC10ABSL	EQ	26-Dec-2024	103.55	101.35	103.20	101.35	103.20	103.20	102.71	34	0.03	9	19	55.88
GSEC10IETF	EQ	26-Dec-2024	243.83	243.83	243.92	242.25	242.94	242.94	242.26	2108	5.11	7	2107	99.95
GSEC10YEAR	EQ	26-Dec-2024	27.45	27.45	27.80	27.10	27.35	27.35	27.45	1115	0.31	31	525	47.09
GSEC5IETF	EQ	26-Dec-2024	59.20	58.42	59.00	58.41	58.93	58.75	58.73	9372	5.50	47	5405	57.67
GSFC	EQ	26-Dec-2024	203.82	203.82	205.54	202.20	203.50	203.12	203.26	683142	1388.54	10436	256618	37.56
GSLSU	EQ	26-Dec-2024	167.16	168.00	174.58	168.00	171.35	170.04	170.51	422914	721.10	2923	62619	14.81
GSMFOILS	ST	26-Dec-2024	121.00	120.45	120.45	118.60	118.60	118.60	119.06	8000	9.53	4	8000	100.00
GSPL	EQ	26-Dec-2024	364.70	360.50	366.45	359.55	364.00	364.85	363.27	223195	810.81	15352	80735	36.17
GSS	EQ	26-Dec-2024	60.23	60.10	61.89	60.01	61.00	61.15	60.63	69274	42.00	678	56615	81.73
GSTL	SM	26-Dec-2024	32.10	32.75	32.80	30.75	30.90	30.90	31.37	62000	19.45	42	54000	87.10
GTECJAINX	BE	26-Dec-2024	36.80	38.64	38.64	37.04	37.50	37.43	37.52	338	0.13	17	-	-
GTL	EQ	26-Dec-2024	12.42	12.60	12.66	12.10	12.22	12.19	12.32	1017204	125.29	3329	528036	51.91
GTLINFRA	EQ	26-Dec-2024	2.03	2.04	2.06	2.01	2.03	2.03	2.03	27819362	564.72	24033	14647899	52.65
GTPL	EQ	26-Dec-2024	134.66	135.70	137.99	134.45	134.45	135.74	135.88	23196	31.52	931	8787	37.88
GUFICBIO	EQ	26-Dec-2024	441.75	442.60	459.00	439.25	450.00	451.45	450.41	114956	517.77	4870	58630	51.00
GUJALKALI	EQ	26-Dec-2024	739.80	740.50	759.00	736.75	755.80	756.00	747.84	39002	291.67	5945	13769	35.30
GUJAPOLLO	EQ	26-Dec-2024	328.10	328.95	333.05	315.45	316.75	318.25	322.59	8824	28.47	335	5690	64.48
GUJGASLTD	EQ	26-Dec-2024	505.85	506.00	511.40	501.20	510.00	509.00	505.99	353774	1790.07	12816	88517	25.02
GUJRAFFIA	BE	26-Dec-2024	91.47	91.47	96.04	91.47	96.04	96.04	95.37	27865	26.57	190	-	-
GULFOILLUB	EQ	26-Dec-2024	1209.10	1214.55	1218.30	1176.00	1195.40	1198.60	1194.51	103622	1237.78	8895	43119	41.61
GULFPETRO	EQ	26-Dec-2024	54.69	54.61	56.44	53.95	56.00	55.33	54.69	126736	69.31	1592	76759	60.57
GULPOLY	EQ	26-Dec-2024	170.56	171.00	179.90	170.00	179.15	179.03	175.55	179548	315.20	7444	90745	50.54
GVKPIL	BE	26-Dec-2024	4.89	4.93	4.95	4.82	4.91	4.87	4.89	1064278	52.09	1686	-	-
GVPTECH	EQ	26-Dec-2024	11.58	11.88	11.88	11.44	11.50	11.48	11.62	100008	11.62	644	77865	77.86
GVT&D	BE	26-Dec-2024	2104.90	2080.05	2104.70	2031.00	2090.00	2092.50	2071.71	149965	3106.85	17393	-	-
HAL	EQ	26-Dec-2024	4216.20	4233.00	4245.00	4195.00	4228.00	4229.20	4223.99	637396	26923.56	58609	218803	34.33
HAPPSTMNDS	EQ	26-Dec-2024	700.80	700.80	718.15	700.00	702.10	702.30	706.58	325165	2297.56	18449	86594	26.63
HAPPYFORGE	EQ	26-Dec-2024	992.95	990.00	1004.00	980.00	990.80	994.80	994.34	130212	1294.75	7808	113220	86.95
HARDWYN	EQ	26-Dec-2024	29.18	29.70	30.90	29.18	29.67	29.65	30.00	3792687	1137.90	13684	1865178	49.18
HARIOMPIPE	EQ	26-Dec-2024	520.85	515.00	521.30	500.00	503.30	502.55	507.12	112644	571.25	6685	64668	57.41
HARRMALAYA	EQ	26-Dec-2024	323.75	319.50	329.85	306.00	313.00	312.75	318.97	52714	168.14	1462	22941	43.52
HARSHA	EQ	26-Dec-2024	497.90	499.00	504.95	498.10	501.00	500.90	501.74	20965	105.19	950	12285	58.60
HATHWAY	EQ	26-Dec-2024	16.19	16.25	16.30	14.10	15.39	15.31	15.18	23372241	3548.44	35178	9193121	39.33
HATSUN	EQ	26-Dec-2024	1008.90	1010.00	1025.00	999.00	1025.00	1018.70	1009.96	15389	155.42	2334	8607	55.93
HAVELLS	EQ	26-Dec-2024	1674.15	1673.05	1682.65	1656.70	1672.20	1676.40	1672.27	255748	4276.80	20020	110725	43.29
HAVISHA	BE	26-Dec-2024	2.49	2.57	2.57	2.41	2.47	2.46	2.48	46537	1.15	199	-	-
HBLENGINE	EQ	26-Dec-2024	648.40	648.85	657.95	629.20	634.00	632.00	639.28	889480	5686.31	36782	421813	47.42
HBSL	EQ	26-Dec-2024	120.28	121.99	122.00	114.26	114.26	114.58	116.60	25833	30.12	898	14011	54.24
HCC	EQ	26-Dec-2024	39.15	39.70	39.89	38.62	38.78	38.75	39.14	23122425	9051.10	39902	7918513	34.25
HCG	EQ	26-Dec-2024	484.90	486.90	488.90	469.05	473.70	472.35	477.41	184169	879.24	6011	103482	56.19
HCL-INSYS	BE	26-Dec-2024	15.99	15.99	16.40	15.95	16.15	16.07	16.15	76464	12.35	563	-	-
HCLTECH	EQ	26-Dec-2024	1896.95	1905.60	1908.90	1886.30	1900.00	1900.75	1898.23	1065107	20218.13	78206	566463	53.18
HDFCAMC	EQ	26-Dec-2024	4216.60	4296.00	4296.00	4213.65	4270.00	4269.45	4243.40	286394	12152.85	35420	137465	48.00
HDFCBANK	EQ	26-Dec-2024	1798.10	1798.55	1812.00	1780.75	1792.50	1790.75	1793.76	5240839	94008.10	206346	2716334	51.83
HDFCBSE500	EQ	26-Dec-2024	36.02	36.18	36.37	35.78	36.00	35.99	36.12	6140	2.22	291	4677	76.17
HDFCGOLD	EQ	26-Dec-2024	65.63	66.13	66.14	65.81	65.84	65.86	65.92	677072	446.34	2903	485472	71.70
HDFCGROWTH	EQ	26-Dec-2024	121.63	123.48	123.49	121.30	121.95	121.88	121.69	965	1.17	83	882	91.40
HDFCLIFE	EQ	26-Dec-2024	622.50	619.90	629.45	619.20	625.50	626.40	626.58	3523864	22079.85	62868	1999021	56.73
HDFCLIQUID	EQ	26-Dec-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.01	999.99	24503	245.03	15	24496	99.97
HDFCLOWVOL	EQ	26-Dec-2024	19.46	19.46	19.60	19.13	19.39	19.49	19.46	13063	2.54	193	7456	57.08
HDFCMID150	EQ	26-Dec-2024	21.22	21.22	21.39	21.03	21.25	21.20	21.14	137599	29.09	1710	76385	55.51
HDFCMOMENT	EQ	26-Dec-2024	33.50	33.90	34.26	33.44	33.75	33.73	33.66	109234	36.76	1060	80769	73.94
HDFCNEXT50	EQ	26-Dec-2024	69.76	69.99	70.00	69.35	69.80	69.86	69.73	43157	30.10	866	35382	81.98
HDFCNIF100	EQ	26-Dec-2024	25.11	25.37	25.74	24.75	25.00	25.09	25.13	30242	7.60	486	25610	84.68
HDFCNIFBAN	EQ	26-Dec-2024	52.21	52.74	52.74	51.86	52.21	52.16	52.33	8903	4.66	377	7166	80.49
HDFCNIFIT	EQ	26-Dec-2024	45.03	45.57	45.58	44.79	45.00	45.07	45.02	5516	2.48	165	4585	83.12
HDFCNIFTY	EQ	26-Dec-2024	262.67	265.29	265.29	261.86	262.99	262.83	262.92	25334	66.61	778	22449	88.61
HDFCPSUBK	EQ	26-Dec-2024	66.57	67.27	68.48	65.70	65.70	66.70	66.95	19561	13.10	278	11308	57.81
HDFCPVTBAN	EQ	26-Dec-2024	25.21	25.49	25.49	25.03	25.19	25.08	25.15	43728	11.00	270	36966	84.54
HDFCQUAL	EQ	26-Dec-2024	56.59	57.27	57.27	56.10	56.60	56.52	56.33	7600	4.28	180	5567	73.25
HDFCSENSEX	EQ	26-Dec-2024	87.60	87.97	87.98	87.12	87.50	87.56	87.59	40441	35.42	443	38985	96.40
HDFCSILVER	EQ	26-Dec-2024	85.54	86.49	86.50	85.37	85.64	85.61	85.64	465503	398.66	1744	310888	66.79
HDFCSML250	EQ	26-Dec-2024	177.39	180.39	180.39	176.41	177.61	177.45	177.19	279975	496.08	7122	196952	70.35
HDFCVALUE	EQ	26-Dec-2024	140.35	140.49	140.50	139.37	140.05	140.00	139.66	4811	6.72	127	4458	92.66
HDIL	BZ	26-Dec-2024	3.81	3.81	3.93	3.65	3.85	3.78	3.77	157690	5.94	254	-	-
HEADSUP	EQ	26-Dec-2024	11.68	11.61	12.05	11.61	11.65	11.69	11.85	20139	2.39	285	13692	67.99
HEALTHADD	EQ	26-Dec-2024	142.75	147.89	147.89	144.48	146.82	146.82	144.65	1377	1.99	21	1352	98.18
HEALTHIETF	EQ	26-Dec-2024	146.97	146.97	149.05	146.90	148.60	148.34	147.45	33333	49.15	1148	18819	56.46
HEALTHY	EQ	26-Dec-2024	14.80	14.88	14.89	14.70	14.87	14.86	14.79	129074	19.08	1677	92902	71.98
HECPROJECT	BE	26-Dec-2024	117.10	117.10	118.00	117.00	118.00	118.00	117.03	5936	6.95	32	-	-
HEG	EQ	26-Dec-2024	530.95	535.00	535.00	513.00	513.75	514.60	520.21	1090292	5671.81	36389	362382	33.24
HEIDELBERG	EQ	26-Dec-2024	208.15	208.20	209.95	207.01	208.65	208.23	208.02	78063	162.39	3057	34021	43.58
HEMIPROP	EQ	26-Dec-2024	169.50	170.48	179.90	169.91	178.70	178.98	176.47	930363	1641.81	19430	459797	49.42
HERANBA	EQ	26-Dec-2024	422.90	425.00	425.00	403.70	415.00	410.40	413.24	67249	277.90	2498	41467	61.66
HERCULES	BE	26-Dec-2024	223.75	225.10	225.10	212.56	220.00	217.42	218.10	30496	66.51	490	-	-
HERITGFOOD	EQ	26-Dec-2024	473.05	474.00	475.55	464.05	470.20	470.35	469.14	173960	816.11	4218	93700	53.86
HEROMOTOCO	EQ	26-Dec-2024	4259.10	4270.00	4307.85	4255.60	4282.00	4275.00	4280.78	375676	16081.88	49396	195051	51.92
HESTERBIO	EQ	26-Dec-2024	2403.90	2410.35	2410.35	2392.90	2395.00	2401.55	2401.91	476	11.43	110	295	61.97
HEUBACHIND	EQ	26-Dec-2024	543.10	541.05	546.85	541.05	544.00	544.10	544.05	28123	153.00	293	23521	83.64
HEXATRADEX	EQ	26-Dec-2024	285.10	286.60	290.45	281.15	282.95	282.60	284.20	2783	7.91	270	1803	64.79
HFCL	EQ	26-Dec-2024	114.32	114.89	115.90	113.04	114.99	114.67	114.60	14683752	16828.12	61118	3567149	24.29
HGINFRA	EQ	26-Dec-2024	1502.45	1498.45	1508.95	1466.00	1485.00	1488.30	1482.47	98084	1454.07	13121	31590	32.21
HGS	EQ	26-Dec-2024	692.30	695.00	698.85	683.30	691.00	689.30	688.28	12700	87.41	1035	8234	64.83
HIGREEN	ST	26-Dec-2024	243.25	241.05	246.90	241.05	241.50	244.20	242.30	12000	29.08	14	10400	86.67
HIKAL	EQ	26-Dec-2024	373.85	375.90	378.15	366.05	368.80	367.80	371.33	224949	835.31	12064	79818	35.48
HIL	EQ	26-Dec-2024	2502.10	2500.00	2512.00	2484.95	2500.00	2501.05	2500.77	1850	46.26	571	1253	67.73
HILTON	EQ	26-Dec-2024	100.96	101.00	104.00	100.39	103.01	103.35	102.67	307718	315.92	3392	154384	50.17
HIMATSEIDE	EQ	26-Dec-2024	193.24	194.54	196.70	186.32	186.70	187.67	190.28	1150287	2188.74	17992	492215	42.79
HINDALCO	EQ	26-Dec-2024	627.45	630.00	633.45	626.75	630.00	628.75	628.82	4476967	28151.96	70962	2849666	63.65
HINDCOMPOS	EQ	26-Dec-2024	558.50	558.50	563.35	547.00	556.50	549.70	554.22	5988	33.19	911	3082	51.47
HINDCON	BE	26-Dec-2024	45.04	45.94	45.94	44.06	44.52	44.43	44.60	11088	4.95	243	-	-
HINDCOPPER	EQ	26-Dec-2024	280.65	278.50	279.40	261.80	262.50	263.20	266.06	12591431	33501.24	94494	4265922	33.88
HINDMOTORS	EQ	26-Dec-2024	31.74	32.50	33.39	28.26	29.90	29.81	30.75	2507909	771.15	13906	1230835	49.08
HINDNATGLS	BE	26-Dec-2024	24.98	24.79	25.55	24.02	25.10	24.78	24.78	30886	7.65	124	-	-
HINDOILEXP	EQ	26-Dec-2024	191.87	192.80	194.40	185.35	186.70	186.25	188.07	549108	1032.71	11615	250128	45.55
HINDPETRO	EQ	26-Dec-2024	412.85	412.85	421.50	408.80	420.60	419.30	415.14	6201557	25744.92	73253	1986595	32.03
HINDUNILVR	EQ	26-Dec-2024	2335.55	2332.25	2341.85	2324.70	2329.00	2332.75	2333.56	1033769	24123.64	65903	630427	60.98
HINDWAREAP	EQ	26-Dec-2024	283.30	287.55	287.55	272.65	276.85	275.85	278.21	62369	173.51	2350	34611	55.49
HINDZINC	EQ	26-Dec-2024	463.40	463.40	465.00	451.80	453.60	453.25	456.34	981853	4480.61	37601	560820	57.12
HIRECT	EQ	26-Dec-2024	1418.35	1420.00	1434.70	1347.45	1373.15	1376.20	1371.36	41092	563.52	3943	18860	45.90
HISARMETAL	EQ	26-Dec-2024	219.53	219.90	223.49	216.00	217.00	217.06	219.33	24101	52.86	774	13934	57.82
HITECH	EQ	26-Dec-2024	161.68	162.80	163.00	157.20	159.50	160.19	160.17	478525	766.47	9401	216031	45.15
HITECHCORP	EQ	26-Dec-2024	236.04	238.90	238.90	229.01	232.90	232.51	233.67	13961	32.62	760	8166	58.49
HITECHGEAR	BE	26-Dec-2024	833.00	829.00	833.00	800.00	821.00	808.75	810.83	1998	16.20	76	-	-
HLEGLAS	EQ	26-Dec-2024	372.45	373.10	376.85	366.00	370.00	369.95	371.41	37332	138.66	2164	20557	55.07
HLVLTD	EQ	26-Dec-2024	18.48	18.95	19.64	18.66	18.74	18.75	19.03	5925892	1127.56	12357	2711640	45.76
HMAAGRO	EQ	26-Dec-2024	39.64	39.80	40.22	39.45	39.56	39.49	39.67	144318	57.26	1302	79251	54.91
HMT	BZ	26-Dec-2024	64.48	65.50	65.50	63.01	64.50	64.19	63.97	9410	6.02	127	-	-
HMVL	EQ	26-Dec-2024	90.20	92.00	93.88	90.61	93.69	93.42	92.70	76882	71.27	786	47457	61.73
HNDFDS	EQ	26-Dec-2024	526.65	522.40	526.40	510.25	517.00	518.90	516.54	75569	390.34	4375	39957	52.87
HNGSNGBEES	EQ	26-Dec-2024	351.87	358.72	361.95	348.10	348.90	349.37	350.98	94690	332.34	2413	57130	60.33
HOACFOODS	SM	26-Dec-2024	142.50	142.50	142.50	136.00	136.00	136.00	139.25	1500	2.09	2	1500	100.00
HOLMARC	ST	26-Dec-2024	176.00	176.00	176.00	176.00	176.00	176.00	176.00	1500	2.64	1	1500	100.00
HOMEFIRST	EQ	26-Dec-2024	1003.80	1001.10	1010.95	988.10	1003.00	1002.55	999.29	84270	842.10	21081	43962	52.17
HOMESFY	SM	26-Dec-2024	500.00	500.00	523.40	495.10	523.40	512.80	502.37	3000	15.07	8	3000	100.00
HONASA	EQ	26-Dec-2024	254.55	256.00	257.50	250.60	250.70	251.75	254.20	603227	1533.42	11389	295059	48.91
HONAUT	EQ	26-Dec-2024	41005.95	41006.20	42555.00	40677.90	42249.95	42228.25	42150.75	12639	5327.43	7235	3735	29.55
HONDAPOWER	EQ	26-Dec-2024	2907.95	2947.75	3010.00	2900.60	2935.00	2920.70	2954.17	11023	325.64	3055	3024	27.43
HOVS	EQ	26-Dec-2024	72.37	72.37	75.48	71.00	74.50	74.55	72.99	33817	24.68	1077	15461	45.72
HPAL	EQ	26-Dec-2024	78.73	79.10	79.20	77.70	78.48	78.08	78.46	57317	44.97	1186	31764	55.42
HPIL	EQ	26-Dec-2024	148.93	148.00	150.98	142.02	144.86	144.66	144.90	18823	27.27	883	13367	71.01
HPL	EQ	26-Dec-2024	547.95	547.95	551.95	533.55	538.65	538.90	539.41	146631	790.94	6315	70855	48.32
HRHNEXT	ST	26-Dec-2024	108.55	106.40	106.40	106.40	106.40	106.40	106.40	3000	3.19	2	3000	100.00
HSCL	EQ	26-Dec-2024	551.75	555.00	575.25	551.00	570.00	565.80	567.49	2023409	11482.74	53849	803138	39.69
HTMEDIA	EQ	26-Dec-2024	22.95	22.95	23.40	22.70	23.04	23.04	22.87	105897	24.22	873	55252	52.18
HUBTOWN	EQ	26-Dec-2024	268.85	274.80	275.00	260.00	261.15	261.45	266.08	133525	355.28	1532	94866	71.05
HUDCO	EQ	26-Dec-2024	232.23	232.23	234.68	225.61	228.60	227.58	228.49	3727689	8517.24	33105	1052437	28.23
HUHTAMAKI	EQ	26-Dec-2024	276.95	275.40	279.25	273.75	274.00	274.15	275.06	42365	116.53	1556	27811	65.65
HVAX	SM	26-Dec-2024	682.00	694.00	703.45	694.00	703.45	703.45	698.73	600	4.19	2	600	100.00
HYBRIDFIN	BE	26-Dec-2024	16.82	16.48	16.48	16.48	16.48	16.48	16.48	17466	2.88	54	-	-
HYUNDAI	EQ	26-Dec-2024	1765.20	1765.20	1786.95	1750.00	1776.20	1777.80	1770.91	257169	4554.23	27651	141947	55.20
IBLFL	ST	26-Dec-2024	52.00	52.00	52.00	51.00	51.00	51.00	51.44	10000	5.14	4	10000	100.00
ICDSLTD	BE	26-Dec-2024	61.37	59.01	63.50	58.30	59.05	59.05	59.05	4945	2.92	76	-	-
ICEMAKE	EQ	26-Dec-2024	771.40	774.95	794.50	763.10	787.80	781.00	775.08	20199	156.56	1486	9269	45.89
ICICIB22	EQ	26-Dec-2024	108.48	108.60	109.15	108.02	108.77	108.68	108.85	425185	462.82	4845	269507	63.39
ICICIBANK	EQ	26-Dec-2024	1297.25	1307.00	1312.75	1289.20	1297.00	1297.35	1296.86	7338444	95169.54	191694	4519925	61.59
ICICIGI	EQ	26-Dec-2024	1868.95	1869.95	1884.45	1850.15	1857.00	1861.15	1863.50	118252	2203.62	15725	42469	35.91
ICICIPRULI	EQ	26-Dec-2024	661.55	661.55	670.50	658.05	668.00	668.10	666.74	563794	3759.04	28685	246543	43.73
ICIL	EQ	26-Dec-2024	333.90	336.75	343.00	318.75	324.45	323.70	326.12	629293	2052.22	29475	238191	37.85
ICRA	EQ	26-Dec-2024	6196.50	6105.00	6278.45	6105.00	6170.00	6152.55	6148.07	1582	97.26	1061	911	57.59
IDBI	EQ	26-Dec-2024	76.05	76.70	79.07	75.70	76.56	76.67	77.52	7567940	5866.30	41588	1811173	23.93
IDEA	EQ	26-Dec-2024	7.46	7.46	7.67	7.43	7.58	7.56	7.54	276382089	20833.64	148913	48920319	17.70
IDEAFORGE	EQ	26-Dec-2024	580.00	580.00	586.30	576.00	577.10	577.30	579.90	45937	266.39	4244	22305	48.56
IDEALTECHO	SM	26-Dec-2024	125.95	125.00	125.00	121.50	121.50	121.50	122.88	4000	4.92	4	4000	100.00
IDENTICAL	ST	26-Dec-2024	54.00	95.00	99.75	90.25	99.75	99.75	94.79	2084000	1975.40	913	2084000	100.00
IDFCFIRSTB	EQ	26-Dec-2024	62.29	62.41	63.16	61.57	61.83	61.75	62.12	17750958	11027.19	78459	6485391	36.54
IDFNIFTYET	EQ	26-Dec-2024	258.20	261.85	261.85	256.37	258.35	258.34	258.52	236	0.61	37	227	96.19
IEL	BE	26-Dec-2024	20.76	20.34	20.34	20.34	20.34	20.34	20.34	10257	2.09	71	-	-
IEML	SM	26-Dec-2024	236.65	235.40	236.80	230.40	236.80	236.80	233.05	12500	29.13	14	11500	92.00
IEX	EQ	26-Dec-2024	177.15	177.20	180.80	176.25	180.13	180.17	178.83	3991756	7138.32	33223	1148726	28.78
IFBAGRO	EQ	26-Dec-2024	575.00	572.00	577.90	560.10	560.45	566.05	568.47	6285	35.73	683	3839	61.08
IFBIND	EQ	26-Dec-2024	1882.80	1909.80	1958.70	1888.20	1950.00	1936.90	1929.67	105239	2030.76	16362	42659	40.54
IFCI	EQ	26-Dec-2024	60.94	61.10	61.44	59.93	60.29	60.24	60.42	3702119	2236.97	20917	1291377	34.88
IFGLEXPOR	EQ	26-Dec-2024	443.20	449.55	449.55	429.00	431.00	433.50	435.93	20820	90.76	1999	14150	67.96
IGARASHI	EQ	26-Dec-2024	711.85	714.35	719.65	700.05	715.00	713.00	710.41	40768	289.62	3332	19119	46.90
IGIL	EQ	26-Dec-2024	527.50	544.00	580.25	537.10	580.25	580.25	570.16	19265662	109844.84	179382	6048928	31.40
IGL	EQ	26-Dec-2024	397.35	399.00	405.00	389.50	390.95	390.50	396.63	3741597	14840.17	43066	1194135	31.92
IGPL	EQ	26-Dec-2024	559.90	559.90	564.35	540.10	545.10	543.45	546.92	18722	102.39	1467	8577	45.81
IIFL	EQ	26-Dec-2024	414.60	415.80	416.55	408.50	409.55	409.85	411.80	519804	2140.56	14950	245093	47.15
IIFLCAPS	EQ	26-Dec-2024	339.60	344.40	350.00	340.75	346.00	345.45	345.67	172875	597.57	9580	89905	52.01
IITL	BE	26-Dec-2024	381.35	394.35	396.30	375.00	375.15	375.15	385.05	614	2.36	29	-	-
IKIO	EQ	26-Dec-2024	253.90	254.55	256.00	249.00	253.00	252.50	253.17	53463	135.35	2304	21598	40.40
IKS	EQ	26-Dec-2024	1921.95	1928.75	2189.00	1910.70	2129.00	2145.70	2079.19	3959964	82335.00	163695	883123	22.30
IL&FSENGG	BZ	26-Dec-2024	40.18	41.99	41.99	38.21	39.10	39.10	39.72	3108	1.23	55	-	-
IL&FSTRANS	BZ	26-Dec-2024	5.87	6.13	6.14	5.87	6.14	6.09	6.01	70128	4.21	173	-	-
IMAGICAA	EQ	26-Dec-2024	71.78	72.23	73.65	70.01	70.99	70.29	71.01	676679	480.53	6619	295874	43.72
IMFA	EQ	26-Dec-2024	871.05	869.10	876.35	832.95	841.50	841.10	848.74	83753	710.84	8853	37028	44.21
IMPAL	EQ	26-Dec-2024	1262.25	1268.90	1275.00	1215.80	1275.00	1266.50	1240.88	2612	32.41	624	1232	47.17
IMPEXFERRO	BZ	26-Dec-2024	3.06	3.06	3.18	3.06	3.11	3.11	3.13	14524	0.45	74	-	-
INCREDIBLE	EQ	26-Dec-2024	47.82	48.50	55.15	47.84	49.20	50.11	52.74	779763	411.25	5309	132608	17.01
INDBANK	EQ	26-Dec-2024	47.67	47.99	47.99	46.55	46.55	46.64	47.17	47739	22.52	765	26542	55.60
INDGN	EQ	26-Dec-2024	590.00	594.40	601.50	587.95	595.00	592.65	594.41	439137	2610.28	17707	230427	52.47
INDHOTEL	EQ	26-Dec-2024	862.65	865.00	872.30	854.20	869.00	868.30	861.82	1675879	14442.98	49779	688464	41.08
INDIACEM	EQ	26-Dec-2024	372.45	373.20	379.80	369.25	373.55	374.05	373.71	4388397	16399.89	56272	2212565	50.42
INDIAGLYCO	EQ	26-Dec-2024	1284.20	1284.20	1310.25	1264.45	1275.20	1273.05	1280.06	120865	1547.15	15472	53598	44.35
INDIAMART	EQ	26-Dec-2024	2245.45	2250.00	2251.85	2199.90	2238.00	2231.50	2219.73	288582	6405.75	26409	138490	47.99
INDIANB	EQ	26-Dec-2024	541.15	539.25	551.75	538.30	539.20	543.80	545.90	1929861	10535.19	44363	865287	44.84
INDIANCARD	BE	26-Dec-2024	346.50	359.00	359.00	330.00	335.00	335.65	342.11	9882	33.81	280	-	-
INDIANHUME	EQ	26-Dec-2024	375.10	378.05	380.45	360.00	363.70	361.05	366.34	108046	395.82	4902	59902	55.44
INDIASHLTR	EQ	26-Dec-2024	690.40	700.00	700.00	685.55	693.00	691.25	690.27	50734	350.20	2813	35625	70.22
INDIFRA	SM	26-Dec-2024	27.25	27.25	27.25	26.15	26.15	26.15	26.95	12000	3.23	6	12000	100.00
INDIGO	EQ	26-Dec-2024	4612.25	4652.95	4736.40	4572.10	4725.00	4725.00	4670.71	1316409	61485.63	81757	698779	53.08
INDIGOPNTS	EQ	26-Dec-2024	1360.10	1360.10	1367.25	1341.00	1350.00	1349.80	1350.83	49900	674.06	7052	20960	42.00
INDIGRID	IV	26-Dec-2024	143.47	144.19	144.19	141.99	142.60	142.55	142.44	746867	1063.83	8016	607144	81.29
INDNIPPON	EQ	26-Dec-2024	712.90	714.05	716.00	695.10	701.15	699.80	702.62	5971	41.95	800	3360	56.27
INDOAMIN	EQ	26-Dec-2024	176.17	177.20	179.00	167.21	169.50	169.05	171.41	268988	461.07	4422	118628	44.10
INDOBORAX	EQ	26-Dec-2024	187.11	188.98	189.36	185.00	186.50	185.77	186.70	28318	52.87	1320	15463	54.60
INDOCO	EQ	26-Dec-2024	330.85	329.00	334.65	328.05	332.50	331.70	331.23	28027	92.83	995	13525	48.26
INDORAMA	EQ	26-Dec-2024	40.17	40.17	40.55	39.37	39.76	39.69	39.87	67570	26.94	850	50309	74.45
INDOSTAR	EQ	26-Dec-2024	300.75	300.75	301.95	288.00	288.00	289.90	293.21	64725	189.78	3046	31886	49.26
INDOTECH	BE	26-Dec-2024	2986.55	3020.00	3060.00	2926.75	3000.00	3002.50	3004.47	5923	177.95	857	-	-
INDOTHAI	BE	26-Dec-2024	1107.45	1115.00	1115.00	1088.00	1105.00	1101.40	1101.06	9869	108.66	106	-	-
INDOUS	EQ	26-Dec-2024	273.40	271.40	328.05	271.40	328.05	328.05	313.46	182476	571.99	5310	31910	17.49
INDOWIND	EQ	26-Dec-2024	24.04	24.35	26.40	23.66	23.98	23.81	24.29	638150	155.04	2648	324069	50.78
INDRAMEDCO	EQ	26-Dec-2024	494.55	497.05	504.65	483.25	491.90	491.50	491.54	157894	776.11	6289	65124	41.25
INDSWFTLAB	BE	26-Dec-2024	107.00	107.25	107.25	106.35	106.50	106.50	106.78	13642	14.57	59	-	-
INDSWFTLTD	EQ	26-Dec-2024	26.91	26.92	28.10	25.71	26.10	26.03	26.39	219737	57.98	1278	127310	57.94
INDTERRAIN	EQ	26-Dec-2024	50.47	50.83	50.84	48.20	48.98	48.60	49.08	81435	39.97	2141	38842	47.70
INDUSINDBK	EQ	26-Dec-2024	935.30	940.00	945.00	928.25	931.85	931.95	934.54	5262262	49177.74	159094	3129366	59.47
INDUSTOWER	EQ	26-Dec-2024	333.55	334.65	336.05	331.40	332.40	332.35	333.55	6062223	20220.29	68584	3519657	58.06
INFIBEAM	EQ	26-Dec-2024	25.82	25.82	26.10	25.39	25.50	25.48	25.70	3822354	982.25	9517	1826448	47.78
INFINIUM	ST	26-Dec-2024	309.00	306.50	306.50	294.05	304.50	304.50	301.68	1500	4.53	3	1500	100.00
INFOBEAN	EQ	26-Dec-2024	417.45	417.15	422.80	415.25	417.60	418.60	417.83	7793	32.56	1083	4180	53.64
INFOLLION	ST	26-Dec-2024	447.50	438.55	438.55	438.55	438.55	438.55	438.55	1600	7.02	4	1600	100.00
INFOMEDIA	EQ	26-Dec-2024	7.53	7.90	7.90	7.30	7.65	7.66	7.66	47991	3.68	272	23189	48.32
INFRABEES	EQ	26-Dec-2024	881.05	881.05	891.00	878.32	890.50	883.34	881.88	12696	111.96	602	8573	67.53
INFRAIETF	EQ	26-Dec-2024	87.15	87.58	89.52	86.83	88.28	87.44	87.26	96647	84.34	1245	45063	46.63
INFY	EQ	26-Dec-2024	1909.05	1909.05	1919.75	1902.30	1909.00	1907.40	1908.04	3623321	69134.43	123979	2585611	71.36
INGERRAND	EQ	26-Dec-2024	4117.65	4117.65	4189.90	4075.00	4141.10	4142.55	4133.12	11668	482.25	4102	4752	40.73
INM	SM	26-Dec-2024	325.90	315.00	330.00	315.00	330.00	330.00	315.35	25800	81.36	2	25200	97.67
INNOMET	SM	26-Dec-2024	184.00	184.00	194.50	184.00	191.00	191.00	191.44	10800	20.68	9	8400	77.78
INNOVACAP	EQ	26-Dec-2024	975.40	968.55	1111.30	965.10	1068.00	1056.20	1027.16	128281	1317.65	9278	57545	44.86
INNOVANA	EQ	26-Dec-2024	422.45	434.80	445.60	426.05	432.25	435.25	436.32	7945	34.67	539	5245	66.02
INOXGREEN	EQ	26-Dec-2024	168.10	168.80	171.89	163.99	164.40	164.65	166.66	790469	1317.39	7545	314636	39.80
INOXINDIA	EQ	26-Dec-2024	1109.15	1110.25	1128.00	1105.05	1125.00	1120.55	1117.79	48966	547.34	6452	23674	48.35
INOXWIND	EQ	26-Dec-2024	185.51	185.88	186.84	182.38	183.39	183.45	183.95	1775416	3265.96	27354	616009	34.70
INSECTICID	EQ	26-Dec-2024	712.45	714.00	721.80	707.05	709.10	711.25	712.16	12759	90.87	1157	7425	58.19
INSPIRE	SM	26-Dec-2024	28.00	28.00	28.60	27.05	28.60	28.60	27.91	8000	2.23	4	4000	50.00
INSPIRISYS	EQ	26-Dec-2024	113.32	114.00	116.98	111.42	114.00	113.98	115.07	6519	7.50	313	2845	43.64
INTELLECT	EQ	26-Dec-2024	915.30	915.30	1079.00	915.30	1012.00	1051.90	1022.10	26773960	273657.31	606493	783408	2.93
INTENTECH	EQ	26-Dec-2024	132.58	129.60	131.01	124.50	128.38	127.40	127.43	55894	71.22	1337	30287	54.19
INTERARCH	EQ	26-Dec-2024	1865.05	1874.00	1890.00	1800.05	1854.80	1841.75	1839.69	447807	8238.25	37184	124962	27.91
INTLCONV	EQ	26-Dec-2024	84.38	83.41	84.90	82.10	82.85	82.75	83.03	96853	80.42	1825	59496	61.43
INVENTURE	EQ	26-Dec-2024	2.10	2.10	2.12	2.07	2.09	2.07	2.08	1593330	33.22	1796	1167022	73.24
IOB	EQ	26-Dec-2024	51.69	51.80	52.87	51.37	51.55	51.50	52.03	4763749	2478.53	19955	1145435	24.04
IOC	EQ	26-Dec-2024	138.27	138.30	139.62	137.11	137.88	137.85	138.09	8620779	11904.50	72629	3102566	35.99
IOLCP	EQ	26-Dec-2024	409.95	414.70	419.40	408.75	411.80	411.35	412.02	195299	804.67	10062	68075	34.86
IONEXCHANG	EQ	26-Dec-2024	650.95	656.10	659.40	640.25	644.60	642.50	647.12	133876	866.34	10799	56245	42.01
IPCALAB	EQ	26-Dec-2024	1581.70	1582.00	1600.00	1568.35	1582.00	1594.40	1579.73	343179	5421.29	23762	154387	44.99
IPHL	ST	26-Dec-2024	81.95	79.30	80.00	79.15	79.15	79.15	79.44	4800	3.81	4	4800	100.00
IPL	EQ	26-Dec-2024	181.64	181.64	182.89	178.40	179.77	179.76	180.53	111652	201.56	2574	56078	50.23
IRB	EQ	26-Dec-2024	54.59	54.58	56.24	54.38	55.81	55.87	55.21	12744151	7036.65	36754	3323211	26.08
IRBINVIT	IV	26-Dec-2024	59.55	60.18	60.22	59.10	59.12	59.10	59.34	410120	243.38	3299	361801	88.22
IRCON	EQ	26-Dec-2024	210.06	210.40	212.80	206.90	206.90	207.38	209.27	2504845	5241.97	31977	806219	32.19
IRCTC	EQ	26-Dec-2024	788.80	788.05	792.20	778.50	783.00	782.40	782.54	827630	6476.50	40816	301111	36.38
IREDA	EQ	26-Dec-2024	200.97	202.00	203.49	198.50	198.60	199.18	200.22	3099729	6206.18	39901	1205583	38.89
IRFC	EQ	26-Dec-2024	147.86	148.00	149.50	145.52	146.75	146.89	147.28	11467576	16889.29	86105	2571264	22.42
IRIS	BE	26-Dec-2024	446.50	455.40	455.40	455.00	455.40	455.40	455.38	11770	53.60	76	-	-
IRISDOREME	EQ	26-Dec-2024	62.20	63.49	63.49	61.50	62.06	61.84	61.96	46755	28.97	849	13037	27.88
IRMENERGY	EQ	26-Dec-2024	351.75	348.25	354.80	345.15	349.00	348.30	350.34	41825	146.53	2091	27059	64.70
ISEC	EQ	26-Dec-2024	849.60	847.10	855.20	837.70	847.00	848.55	842.50	409297	3448.32	11846	282299	68.97
ISFT	EQ	26-Dec-2024	156.74	158.30	158.40	150.56	151.50	151.38	153.77	50902	78.27	2136	27147	53.33
ISGEC	EQ	26-Dec-2024	1486.20	1486.20	1504.75	1472.60	1497.00	1499.20	1494.15	72777	1087.39	10825	38500	52.90
ISHAN	ST	26-Dec-2024	2.05	2.05	2.05	2.00	2.05	2.05	2.01	384000	7.73	8	288000	75.00
IT	EQ	26-Dec-2024	46.60	46.60	46.99	46.21	46.56	46.62	46.63	21596	10.07	488	9831	45.52
ITALIANE	ST	26-Dec-2024	43.50	42.80	45.65	42.75	45.65	45.65	43.74	8000	3.50	4	6000	75.00
ITBEES	EQ	26-Dec-2024	46.87	47.87	48.30	46.62	46.88	46.85	46.77	2116645	990.03	12713	1133832	53.57
ITC	EQ	26-Dec-2024	478.45	480.55	481.85	476.00	477.00	476.95	478.43	8848065	42331.60	148089	5018964	56.72
ITDC	EQ	26-Dec-2024	607.20	620.00	620.10	598.80	602.10	601.95	607.15	18689	113.47	1593	5279	28.25
ITDCEM	EQ	26-Dec-2024	520.15	521.00	537.50	521.00	530.00	530.40	530.11	807669	4281.51	21143	330687	40.94
ITETF	EQ	26-Dec-2024	44.67	44.80	44.88	44.40	44.72	44.64	44.59	40923	18.25	2919	28529	69.71
ITETFADD	EQ	26-Dec-2024	44.62	45.29	45.29	44.37	44.55	44.64	44.50	3774	1.68	74	2700	71.54
ITI	EQ	26-Dec-2024	343.75	342.95	342.95	330.70	330.75	333.95	336.49	2147728	7226.89	39185	420402	19.57
ITIETF	EQ	26-Dec-2024	46.98	47.43	48.61	46.65	48.61	47.08	46.89	172090	80.69	1801	52421	30.46
IVC	EQ	26-Dec-2024	10.98	11.36	11.36	10.92	11.00	10.99	11.09	190494	21.12	1655	123748	64.96
IVP	EQ	26-Dec-2024	218.22	222.00	222.00	213.00	221.50	215.95	216.14	6579	14.22	337	4315	65.59
IVZINGOLD	EQ	26-Dec-2024	6660.10	6690.05	6729.95	6690.05	6724.55	6708.15	6708.83	73	4.90	19	40	54.79
IVZINNIFTY	EQ	26-Dec-2024	2665.05	2678.38	2698.00	2678.38	2698.00	2694.54	2683.85	27	0.72	6	24	88.89
IWEL	EQ	26-Dec-2024	10332.50	10400.00	10600.00	10120.00	10400.00	10461.60	10308.40	6283	647.68	2179	3829	60.94
IXIGO	EQ	26-Dec-2024	165.73	166.35	171.20	163.85	168.25	168.76	166.97	1410141	2354.58	13620	567966	40.28
IZMO	EQ	26-Dec-2024	566.50	565.50	573.55	547.65	566.35	568.20	562.23	50221	282.36	2535	28950	57.65
J&KBANK	EQ	26-Dec-2024	98.18	99.01	105.66	98.62	101.95	102.01	102.95	14202540	14621.25	102853	4789297	33.72
JAGRAN	EQ	26-Dec-2024	83.09	83.90	84.27	83.12	84.09	83.85	83.81	88715	74.35	1649	42247	47.62
JAGSNPHARM	EQ	26-Dec-2024	636.65	635.75	637.90	614.00	614.30	616.40	621.59	52466	326.12	3972	26686	50.86
JAIBALAJI	EQ	26-Dec-2024	898.85	905.00	919.95	894.00	909.00	909.20	905.17	28827	260.93	2095	16795	58.26
JAICORPLTD	EQ	26-Dec-2024	316.35	318.00	324.50	317.50	319.50	320.00	321.01	465747	1495.07	14811	145477	31.24
JAINAM	ST	26-Dec-2024	209.50	200.00	209.45	199.05	199.05	199.05	204.51	15000	30.68	10	15000	100.00
JAIPURKURT	EQ	26-Dec-2024	38.64	38.60	40.50	36.52	37.25	37.14	38.84	140398	54.53	2258	52490	37.39
JAKHARIA	ST	26-Dec-2024	44.20	46.40	46.40	46.40	46.40	46.40	46.40	800	0.37	1	800	100.00
JALAN	ST	26-Dec-2024	8.95	9.10	9.10	9.10	9.10	9.10	9.10	159000	14.47	24	132000	83.02
JAMNAAUTO	EQ	26-Dec-2024	96.03	97.00	97.85	96.40	97.58	97.53	97.12	636002	617.71	6883	321511	50.55
JASH	EQ	26-Dec-2024	589.55	590.10	593.25	558.05	562.00	563.10	570.10	196693	1121.34	10746	111728	56.80
JAYAGROGN	EQ	26-Dec-2024	284.50	287.45	287.45	281.25	281.75	283.05	282.96	7047	19.94	330	5371	76.22
JAYBARMARU	EQ	26-Dec-2024	86.53	86.53	87.11	84.19	84.63	84.64	85.14	132060	112.44	2269	71776	54.35
JAYBEE	ST	26-Dec-2024	361.70	360.10	360.10	344.00	350.00	346.10	352.25	53000	186.69	42	52000	98.11
JAYNECOIND	EQ	26-Dec-2024	40.23	41.00	41.31	39.25	39.75	39.89	40.11	73549	29.50	631	44359	60.31
JAYSREETEA	EQ	26-Dec-2024	128.61	128.80	131.59	125.10	125.70	126.65	128.15	199982	256.27	2460	130959	65.49
JBCHEPHARM	EQ	26-Dec-2024	1857.05	1858.50	1866.80	1797.65	1812.80	1808.75	1814.41	93189	1690.83	18808	55757	59.83
JBMA	EQ	26-Dec-2024	1621.40	1622.75	1639.95	1596.00	1597.00	1599.95	1607.83	106949	1719.56	13285	28854	26.98
JCHAC	EQ	26-Dec-2024	1779.10	1779.15	1803.10	1721.00	1747.25	1748.35	1758.36	28379	499.01	3004	18725	65.98
JETFREIGHT	EQ	26-Dec-2024	17.86	18.01	18.27	17.63	17.80	17.83	18.00	105835	19.06	630	65372	61.77
JEYYAM	SM	26-Dec-2024	45.50	45.25	46.20	44.60	44.90	45.00	45.21	62000	28.03	26	58000	93.55
JGCHEM	EQ	26-Dec-2024	417.50	417.50	417.95	410.30	412.50	413.70	413.67	103723	429.07	3256	47172	45.48
JHS	EQ	26-Dec-2024	21.47	21.89	22.40	21.11	22.15	22.02	21.58	59546	12.85	373	32965	55.36
JINDALPHOT	EQ	26-Dec-2024	947.05	952.00	974.95	932.00	943.80	939.45	947.50	19729	186.93	1964	8189	41.51
JINDALPOLY	EQ	26-Dec-2024	929.95	929.95	935.20	907.00	917.80	913.15	915.66	46606	426.75	4072	20216	43.38
JINDALSAW	EQ	26-Dec-2024	303.00	302.05	305.25	295.25	298.00	296.60	298.56	730792	2181.83	21310	407410	55.75
JINDALSTEL	EQ	26-Dec-2024	942.70	938.00	945.00	924.75	944.00	941.35	937.10	1163046	10898.91	39845	545721	46.92
JINDRILL	EQ	26-Dec-2024	768.70	776.40	780.00	745.30	748.85	748.85	760.55	172221	1309.83	3916	116647	67.73
JINDWORLD	EQ	26-Dec-2024	413.20	405.75	418.00	397.55	401.00	401.35	407.43	490684	1999.19	11208	132810	27.07
JIOFIN	EQ	26-Dec-2024	304.70	304.70	306.70	302.90	305.35	305.55	304.99	8189884	24978.71	80345	4738531	57.86
JISLDVREQS	EQ	26-Dec-2024	35.84	37.00	37.86	35.86	37.10	37.22	36.93	134332	49.61	1071	103707	77.20
JISLJALEQS	EQ	26-Dec-2024	67.03	67.60	69.90	67.01	68.50	68.11	68.35	5693503	3891.48	22789	1875352	32.94
JITFINFRA	EQ	26-Dec-2024	696.85	700.50	717.45	689.00	694.85	694.10	701.08	28081	196.87	2038	15101	53.78
JIWANRAM	SM	26-Dec-2024	15.20	14.15	15.00	14.15	15.00	15.00	14.64	120000	17.57	19	84000	70.00
JKCEMENT	EQ	26-Dec-2024	4563.70	4520.00	4607.00	4520.00	4600.00	4595.00	4580.99	56880	2605.67	9079	26779	47.08
JKIL	EQ	26-Dec-2024	762.80	763.45	765.55	743.35	745.00	746.05	749.21	89008	666.86	6525	37802	42.47
JKLAKSHMI	EQ	26-Dec-2024	835.60	835.75	856.75	830.10	852.95	839.05	841.55	74099	623.58	9770	24248	32.72
JKPAPER	EQ	26-Dec-2024	433.15	434.85	440.55	421.05	423.45	422.70	428.70	298638	1280.26	15033	109639	36.71
JKTYRE	EQ	26-Dec-2024	383.00	386.25	386.25	380.00	381.50	381.05	381.82	241014	920.24	10405	123657	51.31
JLHL	EQ	26-Dec-2024	1568.85	1568.85	1575.15	1525.10	1554.00	1546.05	1553.63	12581	195.46	3446	6500	51.67
JMA	EQ	26-Dec-2024	97.43	97.20	98.09	95.61	95.76	96.11	96.41	10098	9.74	262	9040	89.52
JMFINANCIL	EQ	26-Dec-2024	124.66	125.00	126.04	122.41	124.90	125.20	124.04	3748635	4649.63	26810	1397738	37.29
JNKINDIA	EQ	26-Dec-2024	624.90	640.55	654.95	630.00	640.10	640.70	638.71	57264	365.75	4753	22845	39.89
JOCIL	EQ	26-Dec-2024	209.03	208.37	208.37	201.52	205.00	205.54	205.21	8594	17.64	436	3561	41.44
JPOLYINVST	EQ	26-Dec-2024	917.90	922.70	930.50	900.00	905.00	908.75	911.18	12788	116.52	1690	4273	33.41
JPPOWER	EQ	26-Dec-2024	18.25	18.36	18.50	18.06	18.18	18.13	18.28	23811527	4351.62	33631	8187522	34.38
JSFB	EQ	26-Dec-2024	383.05	380.05	387.45	374.35	379.50	378.60	379.02	108615	411.67	3391	64703	59.57
JSL	EQ	26-Dec-2024	730.05	726.45	738.35	719.60	731.65	733.85	728.04	526487	3833.02	27149	261765	49.72
JSLL	SM	26-Dec-2024	2258.70	2260.00	2260.00	2151.10	2156.00	2163.35	2188.45	18630	407.71	174	13860	74.40
JSWENERGY	EQ	26-Dec-2024	648.05	650.00	652.25	631.10	636.00	636.50	637.95	1787870	11405.81	45740	928326	51.92
JSWHL	BE	26-Dec-2024	14181.40	14201.40	14500.00	14026.60	14498.00	14472.35	14386.61	2044	294.06	809	-	-
JSWINFRA	EQ	26-Dec-2024	312.30	313.75	315.95	307.00	310.10	309.55	310.70	794057	2467.16	19325	402662	50.71
JSWSTEEL	EQ	26-Dec-2024	921.85	921.85	929.40	913.10	914.50	914.45	918.76	2056005	18889.70	49000	1197233	58.23
JTEKTINDIA	EQ	26-Dec-2024	163.61	164.50	164.85	161.10	161.25	161.64	163.32	45880	74.93	945	29490	64.28
JTLIND	EQ	26-Dec-2024	97.06	99.30	99.30	94.12	94.70	95.24	95.89	1239699	1188.79	17471	578617	46.67
JUBLFOOD	EQ	26-Dec-2024	704.15	708.80	709.85	691.60	703.20	703.90	700.41	1622785	11366.20	69521	415111	25.58
JUBLINGREA	EQ	26-Dec-2024	807.90	815.70	824.40	794.40	800.00	801.80	806.40	366469	2955.22	18711	117367	32.03
JUBLPHARMA	EQ	26-Dec-2024	1097.40	1097.40	1105.00	1062.05	1079.00	1069.80	1078.91	98631	1064.14	11008	49249	49.93
JUNIORBEES	EQ	26-Dec-2024	736.21	739.80	739.95	733.86	739.00	738.22	736.56	214428	1579.38	11610	120868	56.37
JUNIPER	EQ	26-Dec-2024	345.80	345.80	346.50	340.20	341.15	344.30	343.36	52422	180.00	3319	24750	47.21
JUSTDIAL	EQ	26-Dec-2024	1003.45	1003.50	1042.00	993.75	1000.00	999.95	1013.02	307170	3111.70	21768	92210	30.02
JWL	EQ	26-Dec-2024	519.60	519.60	524.55	508.00	508.70	509.85	514.36	535185	2752.79	21971	202307	37.80
JYOTHYLAB	EQ	26-Dec-2024	376.90	380.00	387.00	369.40	370.15	370.50	374.50	1491709	5586.47	50383	667812	44.77
JYOTICNC	EQ	26-Dec-2024	1349.25	1350.00	1378.20	1327.90	1343.95	1344.90	1345.40	273404	3678.37	23347	128410	46.97
JYOTISTRUC	EQ	26-Dec-2024	30.31	30.40	30.68	29.65	29.88	29.84	29.97	3660849	1097.20	7873	1743384	47.62
K2INFRA	SM	26-Dec-2024	191.80	191.80	191.95	182.25	182.25	183.10	184.84	39600	73.20	62	29400	74.24
KABRAEXTRU	EQ	26-Dec-2024	519.70	519.70	524.70	514.85	517.30	515.95	517.09	64575	333.91	2631	39501	61.17
KAJARIACER	EQ	26-Dec-2024	1129.45	1137.85	1138.85	1103.35	1108.00	1110.15	1112.68	180155	2004.55	8840	128612	71.39
KAKATCEM	EQ	26-Dec-2024	190.02	194.90	194.90	187.99	190.29	190.36	191.18	4120	7.88	277	1557	37.79
KALAMANDIR	EQ	26-Dec-2024	171.90	173.00	174.00	168.32	170.00	169.92	170.50	140702	239.89	3525	65420	46.50
KALANA	SM	26-Dec-2024	45.50	45.50	46.70	43.80	44.80	44.50	45.21	40000	18.08	20	26000	65.00
KALYANIFRG	BE	26-Dec-2024	672.35	671.85	689.00	652.15	689.00	683.05	669.08	1838	12.30	85	-	-
KALYANKJIL	EQ	26-Dec-2024	720.00	725.00	735.90	717.30	733.00	726.45	724.51	2236160	16201.12	74854	1147183	51.30
KAMATHOTEL	EQ	26-Dec-2024	236.01	234.00	241.50	231.10	233.50	235.04	236.62	51023	120.73	2013	18221	35.71
KAMDHENU	EQ	26-Dec-2024	468.05	470.00	502.00	470.00	496.20	496.35	488.76	144003	703.82	6377	54589	37.91
KAMOPAINTS	BE	26-Dec-2024	19.05	18.60	19.25	18.21	18.70	18.70	18.55	264281	49.02	1256	-	-
KANANIIND	EQ	26-Dec-2024	2.71	2.73	2.74	2.67	2.70	2.69	2.71	305046	8.26	761	226874	74.37
KANDARP	ST	26-Dec-2024	45.05	45.05	45.95	45.05	45.95	45.95	45.13	216000	97.48	17	216000	100.00
KANORICHEM	EQ	26-Dec-2024	116.40	116.46	117.99	113.22	115.70	114.69	115.02	58110	66.84	1318	31687	54.53
KANPRPLA	EQ	26-Dec-2024	136.80	139.00	142.00	131.50	135.75	133.83	136.24	56059	76.37	2066	26662	47.56
KANSAINER	EQ	26-Dec-2024	263.10	263.10	263.60	260.20	261.30	261.25	261.47	118365	309.49	6017	53802	45.45
KAPSTON	EQ	26-Dec-2024	268.00	273.95	275.00	268.05	271.20	272.75	273.28	5760	15.74	215	4512	78.33
KARMAENG	EQ	26-Dec-2024	66.41	68.65	68.65	62.82	65.50	65.18	64.90	21588	14.01	546	13915	64.46
KARNIKA	ST	26-Dec-2024	370.00	370.00	377.40	369.50	376.90	376.90	374.19	15200	56.88	24	15200	100.00
KARURVYSYA	EQ	26-Dec-2024	216.48	216.48	218.80	215.20	216.05	215.96	216.62	458657	993.54	12728	248283	54.13
KATARIA	SM	26-Dec-2024	160.90	160.45	160.50	156.25	157.45	157.45	158.44	7200	11.41	12	5400	75.00
KAUSHALYA	EQ	26-Dec-2024	912.85	912.90	912.90	880.00	880.00	887.80	896.61	753	6.75	254	464	61.62
KAVVERITEL	BE	26-Dec-2024	59.75	60.75	60.94	60.75	60.94	60.94	60.93	1404	0.86	27	-	-
KAYA	BE	26-Dec-2024	370.00	367.00	370.00	365.00	365.00	365.00	368.51	3972	14.64	31	-	-
KAYNES	EQ	26-Dec-2024	7238.25	7299.00	7331.75	7030.00	7050.05	7062.95	7099.70	299128	21237.20	47646	101596	33.96
KBCGLOBAL	EQ	26-Dec-2024	1.91	1.94	2.06	1.91	2.01	2.01	2.01	16238051	325.80	4814	4698285	28.93
KCEIL	ST	26-Dec-2024	364.15	356.00	380.00	351.15	377.00	375.70	364.25	33500	122.02	64	32000	95.52
KCK	ST	26-Dec-2024	65.50	64.20	64.20	64.20	64.20	64.20	64.20	12500	8.03	2	12500	100.00
KCP	EQ	26-Dec-2024	242.88	242.88	242.88	235.00	235.00	236.10	237.51	224324	532.80	5832	111315	49.62
KCPSUGIND	EQ	26-Dec-2024	43.76	43.98	44.64	43.45	43.99	43.78	43.78	96341	42.18	1414	56801	58.96
KDDL	EQ	26-Dec-2024	3057.80	3073.90	3098.90	3001.00	3025.00	3060.25	3028.15	8323	252.03	3157	3608	43.35
KDL	ST	26-Dec-2024	1762.15	1845.00	1850.25	1800.00	1850.00	1847.20	1836.12	8050	147.81	129	7550	93.79
KEC	EQ	26-Dec-2024	1181.35	1181.40	1192.95	1161.55	1170.50	1173.05	1176.79	405041	4766.49	24049	157010	38.76
KECL	EQ	26-Dec-2024	180.32	181.00	181.50	176.50	176.50	177.28	178.39	70180	125.19	1739	38746	55.21
KEEPLEARN	BE	26-Dec-2024	4.89	5.10	5.10	4.64	4.72	4.68	4.73	56919	2.69	160	-	-
KEI	EQ	26-Dec-2024	4177.30	4177.30	4330.00	4161.00	4308.00	4320.25	4285.91	314120	13462.89	35784	152487	48.54
KEL	ST	26-Dec-2024	147.50	148.00	148.00	146.00	148.00	148.00	147.72	10800	15.95	8	10800	100.00
KELLTONTEC	EQ	26-Dec-2024	154.59	155.00	155.30	149.51	150.55	150.28	151.20	771090	1165.90	8279	340341	44.14
KERNEX	EQ	26-Dec-2024	1375.75	1411.00	1411.00	1345.00	1370.00	1379.30	1380.63	116977	1615.03	5766	56102	47.96
KESORAMIND	EQ	26-Dec-2024	219.02	218.15	221.45	218.15	220.50	220.93	219.87	401497	882.78	4784	230619	57.44
KEYFINSERV	BE	26-Dec-2024	247.25	247.55	254.00	247.10	247.54	247.53	248.66	871	2.17	42	-	-
KFINTECH	EQ	26-Dec-2024	1476.95	1485.00	1619.95	1479.95	1567.00	1592.20	1575.80	6085198	95890.51	236574	917852	15.08
KHADIM	EQ	26-Dec-2024	364.00	365.90	366.15	360.00	364.00	361.15	363.25	12144	44.11	368	10206	84.04
KHAICHEM	EQ	26-Dec-2024	70.84	71.00	71.43	69.81	71.15	70.61	70.55	128209	90.45	1524	64388	50.22
KHAITANLTD	EQ	26-Dec-2024	85.97	88.88	88.90	84.32	85.61	86.29	85.61	3286	2.81	209	2621	79.76
KHANDSE	EQ	26-Dec-2024	29.39	30.39	30.39	27.54	27.80	28.14	28.71	13192	3.79	314	8362	63.39
KHFM	SM	26-Dec-2024	96.90	92.35	95.90	92.30	95.90	94.10	93.52	4650	4.35	3	4650	100.00
KICL	EQ	26-Dec-2024	5907.45	5957.75	6040.50	5949.95	5960.00	5970.95	5986.84	2514	150.51	826	1342	53.38
KILITCH	EQ	26-Dec-2024	323.15	323.00	327.00	320.00	325.55	325.85	325.24	31896	103.74	575	29578	92.73
KIMS	EQ	26-Dec-2024	598.90	601.70	602.85	587.00	588.00	588.55	592.72	122118	723.81	11101	52883	43.30
KINGFA	EQ	26-Dec-2024	3497.75	3515.00	3559.15	3403.05	3403.15	3418.35	3467.01	15979	553.99	2463	6109	38.23
KIOCL	EQ	26-Dec-2024	361.75	355.00	364.55	355.00	358.00	358.05	359.59	53613	192.79	2875	19355	36.10
KIRIINDUS	EQ	26-Dec-2024	620.10	627.00	629.45	600.00	608.00	607.80	609.70	476455	2904.92	10385	190229	39.93
KIRLOSBROS	EQ	26-Dec-2024	1987.70	1986.80	2022.45	1965.00	1986.00	1988.70	1986.08	85313	1694.38	12168	23752	27.84
KIRLOSENG	EQ	26-Dec-2024	1014.75	1020.00	1038.00	1004.00	1038.00	1023.40	1016.30	171912	1747.15	27553	101953	59.31
KIRLOSIND	EQ	26-Dec-2024	4542.00	4588.00	4594.95	4460.00	4460.00	4468.25	4489.20	820	36.81	304	436	53.17
KIRLPNU	EQ	26-Dec-2024	1576.15	1571.00	1596.15	1520.00	1536.40	1536.60	1536.70	62099	954.28	5906	34778	56.00
KITEX	BE	26-Dec-2024	770.90	776.95	783.00	736.00	743.90	742.15	756.44	71970	544.41	4898	-	-
KKCL	EQ	26-Dec-2024	596.95	600.10	607.30	593.55	604.90	601.80	600.85	21225	127.53	1532	12524	59.01
KLL	SM	26-Dec-2024	110.85	109.45	109.90	107.85	108.50	108.45	108.65	12000	13.04	15	10400	86.67
KMEW	EQ	26-Dec-2024	2202.15	2235.00	2346.90	2200.50	2330.00	2328.50	2290.59	52733	1207.90	5174	30467	57.78
KMSUGAR	EQ	26-Dec-2024	31.51	31.52	32.06	30.67	31.20	31.06	31.10	147997	46.02	1085	96930	65.49
KNAGRI	ST	26-Dec-2024	278.80	282.90	283.00	275.00	276.00	275.95	276.09	126800	350.08	22	126400	99.68
KNRCON	EQ	26-Dec-2024	318.25	318.80	321.10	313.95	317.00	315.65	316.10	299949	948.13	14499	136560	45.53
KODYTECH	SM	26-Dec-2024	1604.05	1645.00	1706.00	1645.00	1670.00	1672.85	1676.32	46600	781.16	324	29800	63.95
KOHINOOR	EQ	26-Dec-2024	48.40	54.00	55.30	46.80	46.95	47.29	51.67	4532060	2341.53	28678	1413590	31.19
KOKUYOCMLN	EQ	26-Dec-2024	130.30	129.10	130.80	126.91	127.72	128.19	128.20	48214	61.81	1192	32002	66.37
KOLTEPATIL	EQ	26-Dec-2024	353.45	355.20	360.00	350.05	350.80	351.30	354.41	88522	313.73	2695	45071	50.92
KONSTELEC	ST	26-Dec-2024	137.50	134.75	134.75	134.75	134.75	134.75	134.75	3000	4.04	3	3000	100.00
KONTOR	ST	26-Dec-2024	126.35	125.00	125.00	125.00	125.00	125.00	125.00	3600	4.50	5	3600	100.00
KOPRAN	BE	26-Dec-2024	220.21	220.40	222.00	211.00	215.35	215.29	216.35	70148	151.76	772	-	-
KORE	ST	26-Dec-2024	350.00	341.30	341.30	333.20	336.00	336.00	338.52	2750	9.31	10	2750	100.00
KOTAKBANK	EQ	26-Dec-2024	1749.05	1756.80	1769.45	1742.05	1759.15	1752.80	1755.21	1132006	19869.03	69593	534499	47.22
KOTARISUG	EQ	26-Dec-2024	44.73	44.73	45.44	44.45	44.93	44.76	44.77	52207	23.38	996	31825	60.96
KOTHARIPET	EQ	26-Dec-2024	191.32	191.90	194.19	186.51	187.25	187.80	188.59	67126	126.60	2576	31330	46.67
KOTHARIPRO	EQ	26-Dec-2024	195.57	199.70	199.70	182.94	183.80	184.26	188.87	92430	174.57	2668	47131	50.99
KOTYARK	SM	26-Dec-2024	947.35	965.00	965.00	945.15	964.80	957.60	958.07	16300	156.16	151	10400	63.80
KPEL	EQ	26-Dec-2024	538.25	542.80	554.90	537.00	542.50	540.95	544.50	121942	663.98	4158	69026	56.61
KPIGREEN	EQ	26-Dec-2024	785.45	794.40	804.90	785.45	792.55	794.60	792.19	311383	2466.75	13783	167762	53.88
KPIL	EQ	26-Dec-2024	1259.80	1250.00	1307.00	1250.00	1285.00	1287.30	1280.37	186590	2389.04	16376	103736	55.60
KPITTECH	EQ	26-Dec-2024	1433.30	1433.00	1456.65	1426.60	1456.65	1452.20	1439.96	817454	11771.01	50038	426576	52.18
KPRMILL	EQ	26-Dec-2024	1052.80	1059.65	1064.90	1023.95	1035.00	1032.70	1038.02	203101	2108.23	18466	84483	41.60
KRBL	EQ	26-Dec-2024	295.80	297.00	297.15	287.00	288.05	288.00	290.68	273890	796.14	8467	125010	45.64
KREBSBIO	BE	26-Dec-2024	98.55	103.00	103.00	95.82	95.85	95.87	98.39	2390	2.35	56	-	-
KRIDHANINF	BE	26-Dec-2024	5.80	5.53	5.70	5.51	5.51	5.51	5.55	171979	9.54	343	-	-
KRISHANA	EQ	26-Dec-2024	202.11	205.47	205.47	195.37	195.37	196.85	198.92	24171	48.08	667	15166	62.74
KRISHCA	SM	26-Dec-2024	299.95	309.00	315.00	301.20	315.00	313.70	308.84	29000	89.56	46	23500	81.03
KRISHNADEF	ST	26-Dec-2024	769.65	779.50	780.00	756.50	760.50	760.50	768.48	24000	184.44	81	22500	93.75
KRITI	BE	26-Dec-2024	157.68	159.70	163.49	155.20	157.25	157.23	158.12	10982	17.36	161	-	-
KRITIKA	BE	26-Dec-2024	11.70	11.70	12.25	11.40	11.86	11.91	11.90	328534	39.08	1386	-	-
KRITINUT	EQ	26-Dec-2024	129.57	130.00	133.38	128.06	129.46	128.45	129.73	15331	19.89	873	10144	66.17
KRN	EQ	26-Dec-2024	717.55	715.00	722.00	698.10	702.35	704.20	707.73	245179	1735.20	10102	78340	31.95
KRONOX	EQ	26-Dec-2024	212.82	212.35	215.79	205.50	209.10	208.55	208.94	293114	612.42	4664	138488	47.25
KROSS	EQ	26-Dec-2024	216.72	214.80	225.02	213.42	224.23	223.95	220.86	503263	1111.53	8902	189521	37.66
KRSNAA	EQ	26-Dec-2024	874.05	874.05	884.45	857.25	872.00	866.95	864.28	55327	478.18	5065	23268	42.06
KRYSTAL	EQ	26-Dec-2024	742.00	745.00	745.95	717.95	729.40	725.95	727.64	29437	214.20	1799	14990	50.92
KSB	EQ	26-Dec-2024	758.05	758.05	764.80	754.00	757.85	757.30	758.68	29113	220.87	4410	13192	45.31
KSCL	EQ	26-Dec-2024	875.60	877.80	879.25	850.00	856.00	856.50	857.48	111393	955.18	5003	74351	66.75
KSHITIJPOL	EQ	26-Dec-2024	4.59	4.59	4.64	4.51	4.59	4.54	4.55	327600	14.89	903	231182	70.57
KSL	EQ	26-Dec-2024	1198.75	1198.75	1218.30	1145.45	1171.00	1178.00	1178.69	55934	659.29	3300	25645	45.85
KSOLVES	EQ	26-Dec-2024	972.45	995.80	995.80	956.95	966.95	966.05	973.79	22289	217.05	2813	10277	46.11
KTKBANK	EQ	26-Dec-2024	211.40	211.50	212.75	208.10	211.49	210.74	210.42	590411	1242.32	22594	289286	49.00
KTL	ST	26-Dec-2024	26.45	27.75	27.75	25.50	25.50	25.50	27.11	24000	6.51	8	21000	87.50
KUANTUM	EQ	26-Dec-2024	128.70	131.00	132.78	127.10	127.17	128.01	128.79	33729	43.44	830	18321	54.32
LAGNAM	EQ	26-Dec-2024	119.90	122.81	122.81	114.42	118.00	116.44	116.99	59198	69.26	1517	23142	39.09
LAKSHYA	SM	26-Dec-2024	328.90	334.00	339.50	315.00	319.00	320.10	330.98	88800	293.91	108	54400	61.26
LAL	BE	26-Dec-2024	20.26	20.00	20.30	19.81	20.28	20.17	20.01	100362	20.08	408	-	-
LALPATHLAB	EQ	26-Dec-2024	2924.15	2917.00	2970.00	2908.40	2970.00	2954.55	2933.33	96345	2826.11	15987	50864	52.79
LAMBODHARA	BE	26-Dec-2024	176.57	179.75	185.38	176.57	182.90	181.11	182.32	10566	19.26	219	-	-
LAMOSAIC	ST	26-Dec-2024	89.15	93.60	93.60	93.50	93.60	93.60	93.60	78600	73.57	89	76800	97.71
LANCORHOL	EQ	26-Dec-2024	34.46	35.20	35.43	33.46	34.90	34.62	34.23	84660	28.98	1367	38436	45.40
LANDMARK	EQ	26-Dec-2024	608.65	600.85	628.00	597.75	601.00	602.35	607.80	39918	242.62	3041	15226	38.14
LAOPALA	EQ	26-Dec-2024	321.60	319.25	324.50	317.80	320.00	321.45	320.79	50021	160.46	2082	23907	47.79
LASA	EQ	26-Dec-2024	28.60	29.82	29.82	27.75	28.37	28.17	28.25	40663	11.49	539	25708	63.22
LATENTVIEW	EQ	26-Dec-2024	471.55	473.90	475.70	467.00	470.00	470.45	470.70	154735	728.34	7424	74039	47.85
LATTEYS	BE	26-Dec-2024	34.33	34.00	34.50	33.15	34.40	34.06	33.99	83975	28.54	563	-	-
LAURUSLABS	EQ	26-Dec-2024	567.15	567.50	573.00	556.85	572.10	570.60	564.90	831290	4695.93	19227	293490	35.31
LAWSIKHO	SM	26-Dec-2024	364.60	362.00	362.00	348.20	358.80	357.40	354.79	27500	97.57	51	21500	78.18
LAXMICOT	EQ	26-Dec-2024	31.51	31.51	32.00	31.36	31.99	31.76	31.75	20168	6.40	258	11948	59.24
LCCINFOTEC	BE	26-Dec-2024	9.19	9.37	9.59	9.06	9.15	9.21	9.26	86424	8.01	499	-	-
LEMERITE	ST	26-Dec-2024	275.30	278.00	281.00	273.50	274.25	275.25	275.27	45600	125.52	33	44800	98.25
LEMONTREE	EQ	26-Dec-2024	151.55	151.30	153.80	149.00	150.00	149.72	151.35	2378296	3599.61	25337	829425	34.87
LEXUS	EQ	26-Dec-2024	43.24	43.24	43.99	42.10	42.13	42.23	42.70	39296	16.78	2175	10903	27.75
LFIC	BE	26-Dec-2024	230.50	230.50	235.40	229.25	231.60	231.63	231.82	1401	3.25	42	-	-
LGBBROSLTD	EQ	26-Dec-2024	1288.05	1289.05	1294.95	1260.00	1265.10	1269.95	1271.78	10601	134.82	1073	6839	64.51
LGHL	EQ	26-Dec-2024	491.80	494.40	496.00	480.20	491.00	494.35	490.06	8066	39.53	200	1442	17.88
LIBAS	EQ	26-Dec-2024	16.32	16.75	16.75	16.05	16.05	16.15	16.21	65914	10.69	299	48168	73.08
LIBERTSHOE	EQ	26-Dec-2024	477.75	479.55	484.45	465.25	470.90	471.40	472.23	15993	75.52	974	9865	61.68
LICHSGFIN	EQ	26-Dec-2024	585.05	585.55	589.85	581.50	588.35	588.20	586.00	1207304	7074.78	41812	728640	60.35
LICI	EQ	26-Dec-2024	890.65	890.65	895.00	885.15	892.35	891.90	890.78	766954	6831.84	32947	335571	43.75
LICMFGOLD	EQ	26-Dec-2024	6900.80	6912.20	6984.90	6912.20	6915.00	6916.40	6931.00	274	18.99	61	190	69.34
LICNETFGSC	EQ	26-Dec-2024	26.66	26.74	26.89	26.55	26.71	26.74	26.71	123963	33.11	189	68233	55.04
LICNETFN50	EQ	26-Dec-2024	261.52	273.29	273.29	261.36	262.18	262.11	262.07	7818	20.49	32	7751	99.14
LICNETFSEN	EQ	26-Dec-2024	920.15	920.09	929.39	910.40	919.00	919.00	917.92	101	0.93	17	58	57.43
LICNFNHGP	EQ	26-Dec-2024	265.17	265.35	269.00	263.00	265.55	265.06	265.77	2038	5.42	101	1395	68.45
LICNMID100	EQ	26-Dec-2024	59.13	59.95	59.95	58.12	58.76	58.81	59.05	4354	2.57	167	2512	57.69
LIKHITHA	EQ	26-Dec-2024	355.50	356.50	359.50	349.00	353.00	351.25	354.27	31646	112.11	2042	14981	47.34
LINC	EQ	26-Dec-2024	167.05	167.05	174.70	163.40	166.95	166.50	168.80	237639	401.13	5186	75282	31.68
LINCOLN	EQ	26-Dec-2024	802.30	811.60	811.60	774.00	786.40	786.70	787.79	44280	348.83	2530	22074	49.85
LINDEINDIA	EQ	26-Dec-2024	6246.75	6246.00	6263.10	6140.00	6190.00	6186.10	6192.42	22195	1374.41	6673	11212	50.52
LIQUID	EQ	26-Dec-2024	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	483778	4837.73	226	452134	93.46
LIQUID1	EQ	26-Dec-2024	1026.01	1026.19	1026.19	1026.17	1026.19	1026.18	1026.18	71788	736.67	68	47563	66.25
LIQUIDADD	EQ	26-Dec-2024	1048.21	1048.41	1048.41	1048.38	1048.40	1048.40	1048.40	787865	8259.94	411	618921	78.56
LIQUIDBEES	EQ	26-Dec-2024	999.99	1000.01	1000.01	997.00	1000.00	1000.00	1000.00	3777482	37774.91	6058	3120655	82.61
LIQUIDBETF	EQ	26-Dec-2024	1007.15	1007.30	1007.33	990.00	1007.33	1007.32	1007.32	122425	1233.21	71	101624	83.01
LIQUIDCASE	EQ	26-Dec-2024	106.10	106.13	106.13	106.11	106.13	106.12	106.12	4514938	4791.27	11600	3042867	67.40
LIQUIDETF	EQ	26-Dec-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	65688	656.88	942	62663	95.39
LIQUIDIETF	EQ	26-Dec-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	472654	4726.53	256	256025	54.17
LIQUIDPLUS	EQ	26-Dec-2024	1008.72	1008.87	1008.89	1008.87	1008.87	1008.87	1008.87	3186	32.14	21	2644	82.99
LIQUIDSBI	EQ	26-Dec-2024	1000.01	1000.01	1000.01	999.99	1000.00	1000.00	999.99	36796	367.96	29	36264	98.55
LIQUIDSHRI	EQ	26-Dec-2024	1029.55	1029.72	1029.73	1029.72	1029.73	1029.73	1029.73	29970	308.61	49	29969	100.00
LLOYDS	SM	26-Dec-2024	93.85	95.90	96.85	95.10	95.10	95.10	95.83	6000	5.75	6	5000	83.33
LLOYDSENGG	EQ	26-Dec-2024	74.59	74.74	75.80	73.90	74.10	74.34	74.55	1923669	1434.08	14440	890004	46.27
LLOYDSENT	EQ	26-Dec-2024	45.11	45.29	45.50	44.45	44.85	44.58	44.88	644778	289.36	2256	387481	60.10
LLOYDSME	EQ	26-Dec-2024	1189.15	1198.30	1198.30	1158.65	1167.00	1167.30	1173.72	363405	4265.35	15503	173485	47.74
LMW	EQ	26-Dec-2024	17191.15	17147.90	17265.20	16830.00	16901.00	16937.30	16969.31	1959	332.43	1041	892	45.53
LODHA	EQ	26-Dec-2024	1403.05	1398.10	1417.30	1384.25	1410.50	1414.05	1402.04	614519	8615.77	30334	230082	37.44
LOKESHMACH	EQ	26-Dec-2024	330.40	331.00	336.10	326.00	327.05	327.15	329.38	31279	103.03	1107	21104	67.47
LORDSCHLO	EQ	26-Dec-2024	164.45	164.09	166.51	156.32	159.60	159.86	160.78	16734	26.90	732	10676	63.80
LOTUSEYE	BE	26-Dec-2024	67.50	68.40	68.40	65.25	66.00	66.19	66.59	3668	2.44	79	-	-
LOVABLE	EQ	26-Dec-2024	134.54	136.00	136.00	127.85	129.03	130.07	130.59	143400	187.26	1477	107836	75.20
LOWVOL	EQ	26-Dec-2024	194.35	194.47	195.05	194.28	194.34	194.88	194.59	3294	6.41	28	3285	99.73
LOWVOL1	EQ	26-Dec-2024	19.80	19.80	19.99	19.75	19.87	19.88	19.85	240586	47.75	343	235450	97.87
LOWVOLIETF	EQ	26-Dec-2024	20.91	21.10	21.10	20.85	20.97	20.94	20.94	6024309	1261.36	1835	4020489	66.74
LOYALTEX	BE	26-Dec-2024	348.00	341.05	341.05	341.05	341.05	341.05	341.05	327	1.12	5	-	-
LPDC	BE	26-Dec-2024	10.44	10.94	10.94	10.32	10.37	10.39	10.54	50078	5.28	273	-	-
LRRPL	ST	26-Dec-2024	90.50	92.00	92.00	92.00	92.00	92.00	92.00	1500	1.38	1	1500	100.00
LT	EQ	26-Dec-2024	3639.75	3658.00	3665.15	3610.35	3632.40	3629.50	3634.04	1124705	40872.20	80516	683487	60.77
LTF	EQ	26-Dec-2024	138.65	139.01	139.89	135.70	136.85	136.82	137.08	9220873	12639.81	41868	3879751	42.08
LTFOODS	EQ	26-Dec-2024	403.70	404.00	404.90	397.00	399.35	400.35	399.99	254276	1017.09	12254	162431	63.88
LTGILTBEES	EQ	26-Dec-2024	27.20	27.22	27.23	27.15	27.18	27.19	27.18	2281915	620.27	871	2040253	89.41
LTIM	EQ	26-Dec-2024	5725.70	5730.00	5773.95	5650.70	5766.05	5752.35	5716.07	380345	21740.81	38774	205942	54.15
LTTS	EQ	26-Dec-2024	4729.55	4730.05	4751.00	4652.05	4664.00	4668.05	4679.27	85783	4014.02	19016	27518	32.08
LUMAXIND	EQ	26-Dec-2024	2388.25	2400.80	2400.80	2371.05	2386.75	2384.40	2382.89	1071	25.52	304	713	66.57
LUMAXTECH	EQ	26-Dec-2024	631.45	632.90	645.00	613.95	625.80	620.75	629.91	133092	838.36	5158	54465	40.92
LUPIN	EQ	26-Dec-2024	2169.45	2176.00	2198.90	2157.05	2190.00	2182.10	2180.87	909730	19840.01	55139	474484	52.16
LUXIND	EQ	26-Dec-2024	1927.90	1927.90	1954.05	1899.45	1948.85	1943.30	1930.39	47917	924.99	6779	19530	40.76
LXCHEM	EQ	26-Dec-2024	242.40	243.05	245.05	240.25	244.65	244.45	243.03	444181	1079.50	11122	231731	52.17
LYKALABS	EQ	26-Dec-2024	149.77	150.10	152.51	147.61	150.41	148.86	149.56	36405	54.45	1056	16746	46.00
LYPSAGEMS	EQ	26-Dec-2024	7.44	7.35	7.77	7.35	7.46	7.51	7.50	27339	2.05	270	20458	74.83
M&M	EQ	26-Dec-2024	2928.70	2925.00	2984.45	2923.35	2984.20	2975.65	2965.85	2162163	64126.49	126043	1298302	60.05
M&MFIN	EQ	26-Dec-2024	264.05	265.05	268.00	262.10	265.15	265.60	264.90	1717071	4548.58	22447	960360	55.93
MAANALU	BE	26-Dec-2024	131.58	131.58	134.00	129.50	133.40	132.45	131.59	21398	28.16	355	-	-
MACOBSTECH	SM	26-Dec-2024	159.00	155.00	179.80	155.00	178.80	176.60	175.92	50400	88.66	40	40800	80.95
MACPOWER	EQ	26-Dec-2024	1544.65	1550.00	1564.55	1485.10	1488.65	1496.25	1506.15	10284	154.89	1515	6376	62.00
MADHAV	EQ	26-Dec-2024	62.80	64.11	64.15	58.20	58.20	59.17	61.47	57359	35.26	1208	29614	51.63
MADHAVBAUG	SM	26-Dec-2024	138.80	136.00	138.05	136.00	138.05	138.05	137.01	1600	2.19	4	1200	75.00
MADHUCON	BE	26-Dec-2024	10.38	10.38	10.40	9.93	10.00	10.09	10.25	28141	2.88	85	-	-
MADHUSUDAN	SM	26-Dec-2024	201.10	204.95	216.00	195.50	210.20	212.05	207.37	81000	167.97	70	70000	86.42
MADRASFERT	EQ	26-Dec-2024	96.87	97.00	97.24	95.50	96.50	96.01	96.31	120125	115.69	1755	57748	48.07
MAFANG	EQ	26-Dec-2024	134.24	135.90	135.94	134.24	135.94	135.94	135.93	74246	100.92	1196	70405	94.83
MAGADSUGAR	EQ	26-Dec-2024	650.80	654.00	657.00	640.10	642.00	641.75	647.42	2717	17.59	678	1309	48.18
MAGNUM	EQ	26-Dec-2024	40.10	40.88	40.88	37.80	38.06	38.32	38.64	102886	39.76	1030	51286	49.85
MAGSON	SM	26-Dec-2024	98.35	100.00	101.00	98.00	99.00	99.00	99.91	22000	21.98	10	18000	81.82
MAHABANK	EQ	26-Dec-2024	53.65	53.80	54.30	52.75	53.00	52.90	53.43	5739971	3066.93	25521	1993641	34.73
MAHAPEXLTD	EQ	26-Dec-2024	155.92	158.50	158.90	146.22	148.90	149.40	152.76	20254	30.94	1289	11861	58.56
MAHASTEEL	BE	26-Dec-2024	192.42	195.00	195.00	185.20	192.99	192.99	188.30	1655	3.12	72	-	-
MAHEPC	EQ	26-Dec-2024	112.32	112.32	114.73	109.00	110.10	109.79	110.40	40908	45.16	1102	28031	68.52
MAHESHWARI	EQ	26-Dec-2024	61.77	62.20	62.20	60.61	60.61	60.82	61.25	10213	6.26	346	7222	70.71
MAHICKRA	SM	26-Dec-2024	116.10	110.00	110.00	107.55	110.00	110.00	109.03	4500	4.91	6	3000	66.67
MAHKTECH	EQ	26-Dec-2024	19.17	19.00	19.54	18.78	19.00	19.07	19.16	543965	104.21	3571	393797	72.39
MAHLIFE	EQ	26-Dec-2024	469.95	466.05	474.00	461.45	467.90	468.40	466.85	88340	412.41	6302	45200	51.17
MAHLOG	EQ	26-Dec-2024	371.95	371.95	381.40	371.10	379.00	380.05	375.81	96155	361.36	8518	49289	51.26
MAHSCOOTER	EQ	26-Dec-2024	9574.25	9635.95	9635.95	9496.00	9545.00	9555.30	9534.14	1828	174.28	876	1099	60.12
MAHSEAMLES	EQ	26-Dec-2024	711.45	716.80	719.50	697.50	701.20	705.20	707.35	182468	1290.69	11161	86004	47.13
MAITHANALL	EQ	26-Dec-2024	1143.80	1144.95	1146.55	1105.75	1110.00	1113.35	1120.71	36699	411.29	3029	23594	64.29
MAITREYA	ST	26-Dec-2024	326.00	326.00	326.00	320.00	320.05	320.05	320.79	3200	10.27	8	2400	75.00
MAKEINDIA	EQ	26-Dec-2024	139.28	141.98	144.99	139.09	140.32	139.84	139.83	43790	61.23	478	37009	84.51
MAKS	SM	26-Dec-2024	43.00	43.95	44.00	43.95	44.00	44.00	43.98	3000	1.32	2	3000	100.00
MAL	SM	26-Dec-2024	42.50	42.50	42.50	42.05	42.10	42.10	42.17	19200	8.10	10	17600	91.67
MALLCOM	BE	26-Dec-2024	1628.10	1665.00	1709.50	1611.00	1709.50	1703.55	1684.32	7012	118.10	703	-	-
MALUPAPER	EQ	26-Dec-2024	46.04	46.33	46.46	45.40	45.41	45.48	45.73	11259	5.15	581	6511	57.83
MANAKALUCO	EQ	26-Dec-2024	28.42	29.01	31.26	28.11	29.89	29.75	30.17	107771	32.52	1473	36275	33.66
MANAKCOAT	BE	26-Dec-2024	103.88	104.95	107.95	103.10	107.95	106.89	105.05	110664	116.25	402	-	-
MANAKSIA	EQ	26-Dec-2024	84.22	84.78	85.29	84.31	85.00	84.66	84.72	21233	17.99	749	11296	53.20
MANAKSTEEL	EQ	26-Dec-2024	60.69	61.60	64.89	59.85	59.92	60.03	61.29	117890	72.26	1607	37185	31.54
MANALIPETC	EQ	26-Dec-2024	63.42	63.42	64.50	62.63	63.00	63.16	63.43	145727	92.44	1878	56713	38.92
MANAPPURAM	EQ	26-Dec-2024	186.08	186.30	187.75	176.00	185.20	184.29	182.51	33253498	60690.15	127959	10117773	30.43
MANAV	SM	26-Dec-2024	17.90	17.00	17.00	17.00	17.00	17.00	17.00	4000	0.68	1	4000	100.00
MANBA	EQ	26-Dec-2024	161.56	129.24	166.35	129.24	163.00	161.92	158.36	1032831	1635.55	12208	304015	29.44
MANCREDIT	EQ	26-Dec-2024	146.72	147.13	150.55	147.03	147.20	148.22	149.84	26360	39.50	506	3525	13.37
MANDEEP	SM	26-Dec-2024	34.20	34.20	34.20	34.20	34.20	34.20	34.20	2000	0.68	1	2000	100.00
MANGALAM	EQ	26-Dec-2024	111.44	113.80	113.85	112.01	113.85	113.63	113.20	10362	11.73	385	5058	48.81
MANGCHEFER	EQ	26-Dec-2024	156.45	156.50	157.47	154.05	157.00	156.29	155.95	74790	116.64	1570	44844	59.96
MANGLMCEM	EQ	26-Dec-2024	916.00	920.35	920.35	897.60	910.10	912.35	911.26	116579	1062.33	3011	101310	86.90
MANINDS	EQ	26-Dec-2024	329.25	328.15	331.95	325.45	329.65	328.65	328.97	160325	527.42	3574	79744	49.74
MANINFRA	EQ	26-Dec-2024	233.95	233.72	247.25	232.33	244.59	244.22	242.44	2560718	6208.12	41315	1114132	43.51
MANKIND	EQ	26-Dec-2024	2910.60	2947.00	2961.90	2895.80	2912.00	2916.65	2925.44	319008	9332.40	47125	81937	25.68
MANOMAY	EQ	26-Dec-2024	236.17	236.17	241.32	225.00	227.99	226.78	232.76	16965	39.49	694	12168	71.72
MANORAMA	EQ	26-Dec-2024	1090.60	1104.65	1124.90	1095.40	1100.20	1102.10	1110.15	91382	1014.47	4502	64378	70.45
MANORG	BE	26-Dec-2024	421.10	421.25	430.00	421.25	429.00	424.85	425.85	4087	17.40	89	-	-
MANUGRAPH	EQ	26-Dec-2024	22.17	22.48	22.48	22.06	22.32	22.19	22.20	7707	1.71	231	3937	51.08
MANYAVAR	EQ	26-Dec-2024	1261.45	1270.00	1270.80	1234.00	1237.05	1239.60	1244.38	58945	733.50	12477	28422	48.22
MAPMYINDIA	EQ	26-Dec-2024	1619.50	1621.95	1625.70	1594.00	1605.50	1604.85	1606.02	99415	1596.63	15007	53311	53.62
MARALOVER	EQ	26-Dec-2024	87.76	88.61	88.62	83.40	84.23	84.48	85.16	37438	31.88	1631	17319	46.26
MARATHON	EQ	26-Dec-2024	614.10	617.00	620.00	598.60	598.95	602.10	606.57	31116	188.74	1320	17775	57.12
MARCO	SM	26-Dec-2024	64.35	63.20	63.50	62.60	63.10	63.30	63.14	13500	8.52	9	10500	77.78
MARICO	EQ	26-Dec-2024	633.35	628.95	634.25	625.55	630.05	632.60	630.55	667331	4207.88	20269	330084	49.46
MARINE	EQ	26-Dec-2024	289.10	291.55	293.20	274.15	276.55	276.40	280.29	752014	2107.83	12687	437913	58.23
MARKSANS	EQ	26-Dec-2024	293.70	293.65	299.40	288.70	291.00	290.20	292.35	843258	2465.24	22441	293829	34.84
MARSHALL	BE	26-Dec-2024	20.83	20.41	20.41	20.41	20.41	20.41	20.41	14680	3.00	49	-	-
MARUTI	EQ	26-Dec-2024	10736.60	10770.50	10974.80	10770.00	10911.80	10896.00	10902.71	349811	38138.89	54811	154007	44.03
MASFIN	EQ	26-Dec-2024	270.15	270.00	275.05	266.60	270.95	270.85	271.11	103591	280.84	6889	57133	55.15
MASKINVEST	BE	26-Dec-2024	238.92	234.14	234.14	234.14	234.14	234.14	234.14	177	0.41	10	-	-
MASON	ST	26-Dec-2024	135.95	136.50	137.95	133.30	137.95	137.95	135.57	5000	6.78	5	5000	100.00
MASPTOP50	EQ	26-Dec-2024	57.46	57.46	58.32	57.46	58.32	58.32	58.32	79494	46.36	1318	78654	98.94
MASTEK	EQ	26-Dec-2024	2964.20	2964.00	2982.50	2855.00	2871.00	2875.30	2892.88	83767	2423.28	13159	38694	46.19
MASTERTR	EQ	26-Dec-2024	169.59	172.76	172.76	165.30	165.31	166.47	168.40	19182	32.30	688	11955	62.32
MATRIMONY	EQ	26-Dec-2024	665.95	670.90	677.00	660.40	673.00	665.60	666.76	9324	62.17	914	5708	61.22
MAWANASUG	EQ	26-Dec-2024	97.96	99.25	99.30	97.00	97.50	97.35	97.92	73670	72.13	2458	35582	48.30
MAXESTATES	EQ	26-Dec-2024	569.75	570.80	577.95	556.05	562.85	561.50	560.78	264437	1482.92	20850	188145	71.15
MAXHEALTH	EQ	26-Dec-2024	1139.05	1148.65	1167.95	1130.35	1152.85	1155.70	1148.26	681936	7830.38	28018	290780	42.64
MAXIND	EQ	26-Dec-2024	279.83	285.50	294.60	271.00	272.00	272.17	279.25	84794	236.79	3630	29395	34.67
MAXPOSURE	SM	26-Dec-2024	82.00	83.25	83.95	81.90	83.95	83.05	82.24	17000	13.98	13	16000	94.12
MAYURUNIQ	EQ	26-Dec-2024	602.35	605.00	605.05	588.00	592.30	591.65	594.24	39152	232.66	2503	20549	52.49
MAZDA	EQ	26-Dec-2024	1465.00	1486.95	1517.65	1451.70	1493.60	1498.45	1489.83	16655	248.13	2583	9730	58.42
MAZDOCK	EQ	26-Dec-2024	4629.50	4650.00	4850.00	4622.00	4733.00	4729.75	4748.31	3097533	147080.35	247838	387491	12.51
MBAPL	EQ	26-Dec-2024	217.88	223.85	223.85	205.63	207.00	208.52	213.37	23245	49.60	644	11409	49.08
MBECL	BZ	26-Dec-2024	4.50	4.50	4.50	4.41	4.41	4.41	4.48	25465	1.14	55	-	-
MBLINFRA	EQ	26-Dec-2024	63.11	63.69	63.70	61.01	62.45	61.73	62.29	132514	82.54	1190	58009	43.78
MCL	BE	26-Dec-2024	60.51	58.40	60.48	57.50	59.85	59.00	58.26	95620	55.71	620	-	-
MCLEODRUSS	BE	26-Dec-2024	47.15	48.41	49.00	45.00	47.25	47.10	46.83	448271	209.93	1014	-	-
MCON	SM	26-Dec-2024	222.40	224.00	226.00	217.90	218.00	218.00	221.73	11000	24.39	11	10000	90.91
MCX	EQ	26-Dec-2024	6342.35	6369.90	6380.50	6286.45	6353.65	6352.65	6331.37	171743	10873.69	26201	71289	41.51
MDL	SM	26-Dec-2024	122.80	123.95	124.00	118.55	120.00	120.00	119.84	17000	20.37	17	14000	82.35
MEDANTA	EQ	26-Dec-2024	1096.50	1097.45	1113.30	1090.10	1107.00	1107.65	1101.21	108318	1192.80	11694	57081	52.70
MEDIASSIST	EQ	26-Dec-2024	569.85	568.55	582.00	561.15	573.00	571.80	564.90	182869	1033.02	19378	99290	54.30
MEDICAMEQ	EQ	26-Dec-2024	518.10	520.10	521.00	506.00	518.65	509.40	511.95	8037	41.15	772	4102	51.04
MEDICO	EQ	26-Dec-2024	48.62	49.64	53.48	48.61	53.48	53.48	52.02	2747316	1429.28	6555	1559535	56.77
MEDIORG	ST	26-Dec-2024	55.20	55.00	55.00	55.00	55.00	55.00	55.00	4000	2.20	2	4000	100.00
MEDPLUS	EQ	26-Dec-2024	836.40	837.80	850.00	825.05	836.50	830.50	835.76	182678	1526.75	8768	113931	62.37
MEGASOFT	BE	26-Dec-2024	93.96	98.59	98.65	89.26	89.26	89.26	94.30	627221	591.46	2126	-	-
MEGASTAR	EQ	26-Dec-2024	229.94	234.90	234.90	224.00	224.00	226.03	226.35	29204	66.10	945	18566	63.57
MEGATHERM	SM	26-Dec-2024	334.05	337.00	337.00	329.50	331.25	331.65	332.58	18000	59.86	36	11600	64.44
MENONBE	EQ	26-Dec-2024	116.96	117.25	119.21	116.01	116.90	117.53	117.29	32190	37.75	1161	19112	59.37
METAL	EQ	26-Dec-2024	8.82	8.85	8.87	8.75	8.83	8.82	8.81	187996	16.57	521	103908	55.27
METALIETF	EQ	26-Dec-2024	8.82	8.99	8.99	8.78	8.87	8.84	8.82	3630183	320.25	2869	2401516	66.15
METROBRAND	EQ	26-Dec-2024	1233.40	1223.00	1233.45	1197.00	1210.00	1209.75	1210.56	56841	688.09	6318	35038	61.64
METROPOLIS	EQ	26-Dec-2024	2013.60	2013.60	2041.00	1980.05	2030.00	2028.10	2004.77	108595	2177.08	15060	39072	35.98
MFML	BE	26-Dec-2024	53.12	53.12	54.30	51.10	51.26	52.00	52.59	2736	1.44	24	-	-
MFSL	EQ	26-Dec-2024	1103.90	1105.00	1117.95	1096.10	1113.05	1114.20	1106.61	285116	3155.11	16359	139990	49.10
MGEL	EQ	26-Dec-2024	25.22	24.89	26.04	24.89	26.04	25.87	25.70	204218	52.49	1034	134971	66.09
MGL	EQ	26-Dec-2024	1248.55	1253.00	1257.65	1228.60	1237.95	1238.95	1239.23	231478	2868.55	14267	91139	39.37
MHHL	SM	26-Dec-2024	50.65	51.90	52.75	51.00	52.75	52.75	52.26	36000	18.81	15	36000	100.00
MHLXMIRU	BE	26-Dec-2024	279.95	279.85	293.94	267.50	267.70	268.26	281.19	16787	47.20	393	-	-
MHRIL	EQ	26-Dec-2024	363.10	364.40	365.00	355.30	356.20	357.50	358.07	68976	246.98	5538	31691	45.94
MICEL	EQ	26-Dec-2024	86.60	87.00	90.93	87.00	88.77	88.50	89.19	1336818	1192.26	6593	939509	70.28
MID150BEES	EQ	26-Dec-2024	216.89	223.40	223.40	215.33	217.10	216.95	216.19	220489	476.68	5644	147967	67.11
MID150CASE	EQ	26-Dec-2024	10.40	10.53	10.53	10.32	10.45	10.46	10.42	262996	27.41	1767	213291	81.10
MIDCAP	EQ	26-Dec-2024	162.11	164.97	164.97	160.51	162.20	162.37	161.31	22089	35.63	391	14067	63.68
MIDCAPETF	EQ	26-Dec-2024	21.33	21.58	21.58	21.21	21.38	21.37	21.32	683131	145.66	6012	549828	80.49
MIDCAPIETF	EQ	26-Dec-2024	21.67	21.51	21.88	21.51	21.87	21.69	21.62	465924	100.72	2094	226514	48.62
MIDHANI	EQ	26-Dec-2024	342.00	343.00	344.95	337.00	339.30	339.20	340.23	153298	521.57	7861	59163	38.59
MIDQ50ADD	EQ	26-Dec-2024	248.14	248.74	250.15	243.48	243.48	245.23	246.22	3194	7.86	157	3028	94.80
MIDSELIETF	EQ	26-Dec-2024	18.32	18.85	18.85	18.15	18.22	18.36	18.25	168127	30.69	1361	83166	49.47
MIDSMALL	EQ	26-Dec-2024	51.87	52.37	52.38	51.36	51.98	51.88	51.77	358358	185.54	1290	229001	63.90
MIEL	ST	26-Dec-2024	47.00	47.90	47.90	46.10	46.10	46.10	47.18	10000	4.72	5	10000	100.00
MINDACORP	EQ	26-Dec-2024	501.85	501.85	502.45	493.35	497.25	497.55	497.35	73923	367.66	5704	35758	48.37
MINDSPACE	RR	26-Dec-2024	365.31	365.31	366.98	361.05	362.01	361.93	361.89	114604	414.74	6662	102819	89.72
MINDTECK	EQ	26-Dec-2024	301.15	302.35	306.50	294.80	297.00	297.85	301.53	55767	168.15	2662	28824	51.69
MIRCELECTR	EQ	26-Dec-2024	23.66	23.80	24.24	23.10	23.47	23.26	23.56	384548	90.62	1141	201315	52.35
MIRZAINT	EQ	26-Dec-2024	36.83	37.50	38.65	36.60	38.00	38.15	37.92	239980	90.99	1861	81390	33.92
MITCON	EQ	26-Dec-2024	115.19	114.85	118.00	114.08	116.17	116.80	115.51	1273	1.47	93	824	64.73
MITCONPP	E1	26-Dec-2024	61.07	61.07	66.20	59.40	65.97	65.70	61.24	3302	2.02	31	2865	86.77
MITTAL	EQ	26-Dec-2024	2.49	2.65	2.65	2.42	2.44	2.44	2.50	17832281	446.68	6875	8998666	50.46
MKPL	BE	26-Dec-2024	8.05	8.05	8.21	8.05	8.21	8.21	8.13	67573	5.50	299	-	-
MMFL	EQ	26-Dec-2024	487.95	490.40	490.50	476.95	479.60	480.65	483.75	32161	155.58	1488	21491	66.82
MMP	EQ	26-Dec-2024	324.70	316.55	332.90	316.55	325.15	327.50	328.20	19670	64.56	536	14617	74.31
MMTC	EQ	26-Dec-2024	72.79	73.08	74.49	72.30	72.60	72.45	73.17	1523540	1114.77	13732	344615	22.62
MNC	EQ	26-Dec-2024	28.52	28.89	28.94	28.28	28.65	28.46	28.41	31941	9.07	437	29150	91.26
MOBIKWIK	EQ	26-Dec-2024	608.90	595.00	698.30	586.00	623.50	638.65	656.51	97213223	638215.53	1090935	4237338	4.36
MODEFENCE	EQ	26-Dec-2024	72.37	72.37	73.84	72.01	72.23	72.34	72.33	219855	159.02	1527	130408	59.32
MODIRUBBER	EQ	26-Dec-2024	124.99	125.05	131.23	120.50	131.23	131.23	130.36	7435	9.69	201	5096	68.54
MODISONLTD	EQ	26-Dec-2024	185.43	186.00	188.97	177.05	183.00	181.73	183.37	27514	50.45	1305	11783	42.83
MODTHREAD	BE	26-Dec-2024	50.57	51.58	53.09	48.04	52.97	52.97	52.98	6325	3.35	32	-	-
MOGSEC	EQ	26-Dec-2024	58.12	57.43	59.18	57.43	58.16	58.39	58.28	1913	1.11	42	1579	82.54
MOHEALTH	EQ	26-Dec-2024	44.56	45.43	45.43	44.38	44.87	44.77	44.60	45440	20.26	721	36259	79.80
MOHITIND	EQ	26-Dec-2024	49.58	51.80	52.05	51.50	52.05	52.05	51.95	112613	58.51	298	86432	76.75
MOIL	EQ	26-Dec-2024	338.45	338.45	339.50	328.05	328.80	329.15	332.64	395698	1316.25	14031	150748	38.10
MOKSH	EQ	26-Dec-2024	19.94	19.94	20.17	18.31	18.50	18.61	19.17	363011	69.57	2327	216452	59.63
MOL	EQ	26-Dec-2024	79.85	80.44	81.43	79.10	79.35	79.32	80.02	622669	498.26	8531	328954	52.83
MOLDTECH	EQ	26-Dec-2024	201.24	206.00	206.00	200.00	200.90	201.07	202.69	41730	84.58	1583	25474	61.04
MOLDTKPAC	EQ	26-Dec-2024	690.70	685.00	692.45	672.00	680.00	677.80	677.26	40355	273.31	5729	20834	51.63
MOLOWVOL	EQ	26-Dec-2024	36.27	37.00	37.00	36.02	36.19	36.17	36.17	4327	1.56	133	3303	76.33
MOM100	EQ	26-Dec-2024	61.14	62.34	62.34	60.75	61.27	61.19	61.04	281563	171.88	3215	191837	68.13
MOM30IETF	EQ	26-Dec-2024	33.89	34.00	34.50	33.88	34.13	34.21	34.07	515417	175.60	3224	283523	55.01
MOM50	EQ	26-Dec-2024	243.80	243.80	245.90	240.12	243.15	243.51	243.75	10191	24.84	217	8453	82.95
MOMENTUM	EQ	26-Dec-2024	33.69	34.36	34.37	33.47	33.47	33.75	33.79	34439	11.64	530	27449	79.70
MOMENTUM50	EQ	26-Dec-2024	58.11	58.11	58.93	57.24	58.55	58.51	58.21	272612	158.69	935	197524	72.46
MOMOMENTUM	EQ	26-Dec-2024	67.45	67.44	67.96	67.02	67.91	67.77	67.38	443003	298.51	976	379673	85.70
MON100	EQ	26-Dec-2024	212.07	205.70	214.50	205.70	214.50	214.50	214.44	343255	736.06	5407	303534	88.43
MONARCH	EQ	26-Dec-2024	405.05	409.00	414.40	405.00	410.00	408.50	409.07	103755	424.43	2742	70235	67.69
MONIFTY500	EQ	26-Dec-2024	22.66	22.86	22.97	22.60	22.70	22.68	22.74	337298	76.69	1321	230232	68.26
MONOPHARMA	SM	26-Dec-2024	33.00	34.45	34.65	34.45	34.65	34.65	34.55	8000	2.76	4	8000	100.00
MONQ50	EQ	26-Dec-2024	86.66	87.00	87.98	85.77	87.36	87.42	87.51	593791	519.61	3639	406532	68.46
MONTECARLO	EQ	26-Dec-2024	849.55	855.50	861.05	811.10	815.00	815.65	828.84	58607	485.76	4322	28689	48.95
MOQUALITY	EQ	26-Dec-2024	187.64	188.19	189.41	186.64	187.88	187.78	187.57	980	1.84	55	565	57.65
MORARJEE	BZ	26-Dec-2024	11.08	11.58	11.58	10.68	11.09	11.08	11.12	1737	0.19	19	-	-
MOREALTY	EQ	26-Dec-2024	107.27	107.28	109.29	105.28	107.64	107.54	106.48	85631	91.18	792	49748	58.10
MOREPENLAB	EQ	26-Dec-2024	78.80	78.90	79.65	77.02	77.35	77.25	78.05	2527988	1973.13	16004	840457	33.25
MOS	ST	26-Dec-2024	289.00	290.00	290.00	282.00	282.00	284.30	285.54	10800	30.84	25	10000	92.59
MOSMALL250	EQ	26-Dec-2024	17.68	17.68	17.92	17.55	17.68	17.66	17.64	715845	126.28	2782	607506	84.87
MOTHERSON	EQ	26-Dec-2024	157.21	158.00	158.38	155.41	156.48	156.40	156.34	13701662	21421.66	71107	8207631	59.90
MOTILALOFS	EQ	26-Dec-2024	918.95	926.50	928.75	905.50	920.30	915.25	913.27	897473	8196.37	39553	327510	36.49
MOTISONS	BE	26-Dec-2024	26.69	27.50	27.50	26.45	26.98	26.92	26.93	896281	241.34	3194	-	-
MOTOGENFIN	EQ	26-Dec-2024	30.83	30.83	30.83	30.31	30.40	30.44	30.52	6587	2.01	151	5447	82.69
MOVALUE	EQ	26-Dec-2024	97.48	98.87	98.87	97.01	98.00	97.83	97.16	234610	227.95	1276	224000	95.48
MPHASIS	EQ	26-Dec-2024	2930.65	2931.05	2951.40	2875.35	2940.00	2908.45	2899.36	284062	8235.99	22261	144178	50.76
MPSLTD	EQ	26-Dec-2024	2023.60	2005.20	2039.85	1993.05	2005.00	2006.65	2012.19	5393	108.52	1565	2642	48.99
MPTODAY	SM	26-Dec-2024	41.85	41.85	43.90	41.85	43.90	43.90	43.39	8000	3.47	4	8000	100.00
MRF	EQ	26-Dec-2024	130343.20	129890.00	131500.00	129890.00	131494.05	131204.20	130801.76	5181	6776.84	3914	2666	51.46
MRO-TEK	EQ	26-Dec-2024	89.95	92.95	92.95	88.35	88.35	89.65	90.87	14685	13.34	518	6345	43.21
MRPL	EQ	26-Dec-2024	148.73	149.00	149.85	145.15	145.88	145.64	147.22	1004089	1478.24	15207	298085	29.69
MSPL	BE	26-Dec-2024	45.08	44.51	45.92	44.51	45.20	45.04	44.96	150225	67.54	494	-	-
MSTCLTD	EQ	26-Dec-2024	691.70	692.30	698.10	672.00	675.70	673.80	682.10	134552	917.78	8401	54823	40.74
MSUMI	EQ	26-Dec-2024	58.67	59.00	59.40	58.00	58.12	58.15	58.45	2921364	1707.56	47861	1578433	54.03
MTARTECH	EQ	26-Dec-2024	1676.75	1675.00	1676.75	1640.00	1641.50	1643.45	1654.40	56941	942.03	7252	21969	38.58
MTNL	EQ	26-Dec-2024	52.47	52.47	52.70	49.95	50.91	50.58	51.11	2502754	1279.05	11756	983240	39.29
MUFIN	EQ	26-Dec-2024	105.19	104.80	106.85	104.68	106.00	105.95	105.87	87470	92.60	1750	48298	55.22
MUFTI	EQ	26-Dec-2024	179.54	180.94	181.38	173.40	174.95	174.69	176.54	149151	263.32	2673	95212	63.84
MUKANDLTD	EQ	26-Dec-2024	132.04	132.00	133.04	129.51	129.76	130.05	130.65	46417	60.65	1194	28434	61.26
MUKKA	EQ	26-Dec-2024	39.10	39.29	39.92	39.10	39.48	39.43	39.35	286741	112.83	2846	119212	41.57
MUKTAARTS	BE	26-Dec-2024	86.16	84.01	87.88	83.32	87.63	84.26	84.21	6362	5.36	28	-	-
MULTICAP	EQ	26-Dec-2024	15.79	15.79	16.00	15.72	15.79	15.80	15.79	44400	7.01	636	31214	70.30
MUNJALAU	EQ	26-Dec-2024	98.06	98.06	99.52	96.00	96.50	96.25	97.04	157981	153.31	2662	76052	48.14
MUNJALSHOW	EQ	26-Dec-2024	149.02	151.50	151.97	146.00	147.37	146.36	147.13	30149	44.36	727	16655	55.24
MURUDCERA	EQ	26-Dec-2024	53.09	53.82	55.95	53.52	54.82	54.05	54.27	179472	97.40	1778	105678	58.88
MUTHOOTCAP	EQ	26-Dec-2024	339.40	343.00	343.00	334.00	335.00	336.70	337.95	16439	55.56	1085	7895	48.03
MUTHOOTFIN	EQ	26-Dec-2024	2035.00	2035.00	2090.00	2020.05	2051.10	2062.50	2049.30	222471	4559.10	21956	83947	37.73
MUTHOOTMF	EQ	26-Dec-2024	181.22	181.22	182.31	179.30	179.60	179.58	180.22	104583	188.48	3770	67960	64.98
MVGJL	EQ	26-Dec-2024	236.48	233.60	238.16	230.10	231.35	231.14	232.80	135007	314.30	3215	74633	55.28
MVKAGRO	SM	26-Dec-2024	41.10	41.00	41.00	40.00	40.70	40.45	40.48	7200	2.91	6	7200	100.00
MWL	SM	26-Dec-2024	158.50	158.50	158.50	157.50	158.00	158.00	158.00	3600	5.69	3	3600	100.00
MYMUDRA	SM	26-Dec-2024	84.55	87.75	89.00	82.05	82.05	82.85	85.33	38400	32.77	32	27600	71.88
NACLIND	EQ	26-Dec-2024	61.15	61.85	64.49	61.11	62.00	61.65	62.99	470103	296.10	3162	232730	49.51
NAGAFERT	EQ	26-Dec-2024	9.40	9.34	9.49	9.26	9.28	9.29	9.35	378469	35.38	1286	275241	72.72
NAGREEKCAP	BE	26-Dec-2024	36.26	35.53	36.26	35.53	36.26	36.26	35.55	4274	1.52	30	-	-
NAGREEKEXP	BE	26-Dec-2024	36.86	36.89	36.90	36.12	36.12	36.12	36.18	8329	3.01	32	-	-
NAHARCAP	EQ	26-Dec-2024	320.75	322.40	328.40	316.95	317.50	318.25	320.81	7185	23.05	726	2518	35.05
NAHARINDUS	EQ	26-Dec-2024	141.74	143.85	143.85	133.87	137.90	137.98	137.96	51652	71.26	1764	20229	39.16
NAHARPOLY	EQ	26-Dec-2024	278.30	282.45	282.45	267.60	270.95	269.35	274.01	19331	52.97	1104	10154	52.53
NAHARSPING	EQ	26-Dec-2024	277.65	279.05	282.00	262.45	269.00	266.25	270.32	46158	124.77	2579	26028	56.39
NAM-INDIA	EQ	26-Dec-2024	752.20	746.00	764.65	736.50	742.70	740.80	748.22	626214	4685.44	25290	278215	44.43
NAMAN	ST	26-Dec-2024	150.00	147.00	147.00	147.00	147.00	147.00	147.00	5600	8.23	5	5600	100.00
NAMOEWASTE	ST	26-Dec-2024	228.55	228.55	234.95	226.35	230.00	230.00	231.83	65600	152.08	32	62400	95.12
NARMADA	EQ	26-Dec-2024	20.84	20.98	21.88	20.49	21.88	21.86	21.74	889474	193.37	1093	373227	41.96
NATCOPHARM	EQ	26-Dec-2024	1371.50	1372.05	1377.00	1356.65	1362.95	1362.30	1364.44	246654	3365.44	17594	113513	46.02
NATHBIOGEN	EQ	26-Dec-2024	184.88	186.50	188.99	182.25	187.40	186.75	185.28	18706	34.66	926	10887	58.20
NATIONALUM	EQ	26-Dec-2024	213.38	216.69	219.49	213.41	217.80	217.07	216.80	16027664	34748.36	72899	4204490	26.23
NAUKRI	EQ	26-Dec-2024	8673.05	8700.00	8727.40	8639.50	8644.05	8667.50	8679.53	199449	17311.24	23404	108194	54.25
NAVA	EQ	26-Dec-2024	993.20	999.00	1005.00	981.70	991.90	987.80	988.37	94427	933.29	6180	30419	32.21
NAVINFLUOR	EQ	26-Dec-2024	3377.00	3372.00	3384.80	3299.25	3334.00	3326.30	3327.85	175779	5849.66	14645	96232	54.75
NAVKARCORP	EQ	26-Dec-2024	161.04	161.20	163.24	158.20	161.20	160.14	160.92	491738	791.32	4797	212409	43.20
NAVNETEDUL	EQ	26-Dec-2024	137.04	138.12	138.12	136.00	137.25	137.43	136.83	74683	102.19	1459	36451	48.81
NAZARA	EQ	26-Dec-2024	995.80	997.15	1017.00	972.60	1010.30	1012.85	999.23	245935	2457.46	14799	94752	38.53
NBCC	EQ	26-Dec-2024	93.20	93.20	93.90	91.67	92.19	92.07	92.62	3163694	2930.32	33965	1516873	47.95
NBIFIN	BE	26-Dec-2024	3533.10	3462.45	3462.45	3462.45	3462.45	3462.45	3462.45	115	3.98	34	-	-
NCC	EQ	26-Dec-2024	283.05	284.00	285.85	281.05	283.85	284.50	283.42	1434718	4066.30	19899	563028	39.24
NCLIND	EQ	26-Dec-2024	214.81	212.05	216.29	211.00	212.75	211.59	212.76	95361	202.89	3697	74271	77.88
NDGL	BE	26-Dec-2024	4740.45	4741.00	4741.00	4504.00	4600.00	4642.95	4604.71	253	11.65	84	-	-
NDL	BE	26-Dec-2024	5.05	5.07	5.14	4.95	4.99	4.99	5.03	2152417	108.33	2887	-	-
NDLVENTURE	EQ	26-Dec-2024	110.18	110.18	112.20	109.00	109.00	109.15	110.54	8201	9.07	341	3892	47.46
NDRAUTO	EQ	26-Dec-2024	721.40	743.90	743.90	715.00	724.70	718.90	722.84	11674	84.38	1501	5129	43.94
NDTV	EQ	26-Dec-2024	163.80	164.15	166.90	161.20	162.00	163.05	164.30	125152	205.62	3635	24423	19.51
NECCLTD	EQ	26-Dec-2024	36.07	36.07	36.45	35.00	35.22	35.17	35.60	437453	155.72	3041	174290	39.84
NECLIFE	BE	26-Dec-2024	40.14	40.02	40.02	39.33	39.50	39.50	39.62	2449116	970.27	450	-	-
NEELAM	ST	26-Dec-2024	50.10	52.45	52.50	52.00	52.00	52.00	52.32	18000	9.42	3	18000	100.00
NELCAST	EQ	26-Dec-2024	126.68	126.60	127.00	121.92	122.00	122.90	124.00	45745	56.72	709	35647	77.93
NELCO	EQ	26-Dec-2024	1341.40	1339.90	1339.90	1275.95	1278.00	1283.65	1295.41	135736	1758.33	7455	59367	43.74
NEOGEN	EQ	26-Dec-2024	2003.85	2024.05	2024.45	1991.10	2020.00	2012.75	2014.90	49218	991.69	4335	38582	78.39
NEPHROCARE	ST	26-Dec-2024	190.00	192.00	194.00	190.00	190.00	190.00	190.87	6400	12.22	15	6400	100.00
NESCO	EQ	26-Dec-2024	947.90	951.00	951.00	938.10	948.00	949.05	944.71	26149	247.03	2420	15004	57.38
NESTLEIND	EQ	26-Dec-2024	2166.70	2158.20	2176.00	2146.40	2154.30	2149.90	2157.36	523926	11302.98	56335	352952	67.37
NETF	EQ	26-Dec-2024	254.20	256.40	256.99	251.16	256.99	254.74	253.55	3990	10.12	185	2391	59.92
NETWEB	EQ	26-Dec-2024	2696.65	2705.00	2723.65	2658.95	2708.20	2701.10	2694.89	166316	4482.03	24231	83223	50.04
NETWORK18	EQ	26-Dec-2024	73.47	73.50	73.69	71.73	72.18	72.02	72.39	1674660	1212.35	12169	735490	43.92
NEULANDLAB	EQ	26-Dec-2024	13838.75	13945.00	13989.95	13366.70	13436.05	13437.55	13548.30	26700	3617.40	8181	10473	39.22
NEWGEN	EQ	26-Dec-2024	1602.65	1610.00	1725.00	1592.00	1687.45	1686.20	1675.58	1585989	26574.53	91447	225134	14.20
NEWJAISA	SM	26-Dec-2024	80.00	79.00	79.85	77.20	77.50	77.85	78.26	31500	24.65	21	24000	76.19
NEXT50	EQ	26-Dec-2024	701.08	707.99	711.40	699.01	705.05	704.86	702.43	6211	43.63	396	5079	81.77
NEXT50IETF	EQ	26-Dec-2024	71.84	74.00	74.00	70.75	72.04	72.10	71.88	491084	352.97	5226	251245	51.16
NEXTMEDIA	BE	26-Dec-2024	8.24	8.57	8.57	7.93	8.24	8.15	8.20	4827	0.40	70	-	-
NFL	EQ	26-Dec-2024	116.35	116.45	117.19	114.80	115.47	115.45	115.55	931478	1076.28	8326	304389	32.68
NGIL	EQ	26-Dec-2024	41.02	40.96	41.99	40.00	41.55	41.14	40.70	30615	12.46	801	1686	5.51
NGILPP1	E1	26-Dec-2024	22.44	22.99	23.50	21.81	23.50	22.49	22.50	470	0.11	13	51	10.85
NGLFINE	EQ	26-Dec-2024	1901.15	1910.95	1950.00	1831.10	1845.00	1842.15	1862.69	5105	95.09	1001	2493	48.83
NH	EQ	26-Dec-2024	1304.30	1314.00	1317.70	1299.00	1305.00	1311.25	1312.18	201685	2646.47	20708	129051	63.99
NHPC	EQ	26-Dec-2024	82.05	82.49	82.90	81.50	82.00	82.04	82.09	8411428	6905.18	42938	3821429	45.43
NIACL	EQ	26-Dec-2024	198.01	199.00	213.33	197.01	206.20	206.61	207.58	5626807	11679.90	74948	635102	11.29
NIBL	BE	26-Dec-2024	24.10	23.95	23.99	23.25	23.82	23.74	23.81	11262	2.68	105	-	-
NIDAN	SM	26-Dec-2024	29.10	29.00	30.00	28.80	28.80	28.90	29.31	12000	3.52	10	10000	83.33
NIF100BEES	EQ	26-Dec-2024	258.90	259.01	260.03	257.80	260.00	258.73	258.72	21530	55.70	625	12020	55.83
NIF100IETF	EQ	26-Dec-2024	27.17	27.17	28.94	27.04	27.09	27.12	27.12	233988	63.46	3513	128733	55.02
NIF10GETF	EQ	26-Dec-2024	24.41	24.82	24.82	24.40	24.40	24.40	24.42	733	0.18	18	725	98.91
NIF5GETF	EQ	26-Dec-2024	59.26	59.26	59.27	59.03	59.27	59.27	59.17	444	0.26	21	269	60.59
NIFITETF	EQ	26-Dec-2024	443.23	442.32	443.23	440.63	441.10	442.86	442.39	390	1.73	11	388	99.49
NIFMID150	EQ	26-Dec-2024	211.60	212.52	214.77	210.06	211.40	211.98	211.20	1754	3.70	61	1324	75.48
NIFTY1	EQ	26-Dec-2024	258.76	260.74	260.74	257.90	259.45	258.87	258.81	33086	85.63	1074	18933	57.22
NIFTY50ADD	EQ	26-Dec-2024	245.12	245.13	247.17	243.85	245.33	244.84	244.84	20318	49.75	369	14473	71.23
NIFTYBEES	EQ	26-Dec-2024	265.49	257.55	269.85	257.55	265.84	265.67	265.74	2230343	5926.92	36128	1555902	69.76
NIFTYBETF	EQ	26-Dec-2024	239.46	239.05	240.43	238.63	240.10	240.05	239.36	1594	3.82	68	1570	98.49
NIFTYETF	EQ	26-Dec-2024	253.31	252.00	255.84	251.00	253.65	253.66	253.73	103356	262.24	891	82089	79.42
NIFTYIETF	EQ	26-Dec-2024	264.12	265.25	265.25	263.26	264.38	264.31	264.19	395632	1045.23	6752	257242	65.02
NIFTYQLITY	EQ	26-Dec-2024	21.34	21.37	22.28	21.24	21.32	21.32	21.29	96900	20.63	895	66637	68.77
NIITLTD	EQ	26-Dec-2024	182.07	183.49	188.45	178.94	187.00	187.17	184.48	1322008	2438.91	12872	480280	36.33
NIITMTS	EQ	26-Dec-2024	445.20	447.45	478.75	444.30	461.00	462.15	451.69	704671	3182.95	7272	621533	88.20
NILAINFRA	EQ	26-Dec-2024	13.09	13.09	13.19	12.78	12.93	12.86	12.94	604439	78.21	1770	320300	52.99
NILASPACES	BE	26-Dec-2024	18.24	17.87	17.87	17.87	17.87	17.87	17.87	195303	34.90	701	-	-
NILKAMAL	EQ	26-Dec-2024	1893.30	1894.85	1924.80	1888.00	1910.80	1910.55	1899.96	3808	72.35	466	3427	89.99
NINSYS	EQ	26-Dec-2024	562.95	557.80	562.70	544.35	547.00	546.20	551.36	5892	32.49	755	3929	66.68
NIPPOBATRY	EQ	26-Dec-2024	564.90	564.90	570.30	555.20	556.00	556.45	560.61	1696	9.51	294	883	52.06
NIRAJ	BE	26-Dec-2024	66.89	68.22	68.22	68.22	68.22	68.22	68.22	87793	59.89	198	-	-
NIRMAN	ST	26-Dec-2024	392.95	400.80	400.80	400.80	400.80	400.80	400.80	12900	51.70	36	12600	97.67
NITCO	BE	26-Dec-2024	132.90	132.85	135.00	130.30	132.99	131.55	132.96	82827	110.13	373	-	-
NITINSPIN	EQ	26-Dec-2024	455.00	453.00	453.00	436.05	442.45	441.75	441.80	142753	630.69	4484	74641	52.29
NITIRAJ	EQ	26-Dec-2024	225.92	225.92	235.50	225.78	230.00	234.57	232.87	6602	15.37	208	4346	65.83
NIVABUPA	EQ	26-Dec-2024	76.12	76.77	83.48	76.14	81.40	81.25	81.12	11945978	9690.88	63247	2952353	24.71
NKIND	BE	26-Dec-2024	93.48	88.80	88.80	88.80	88.80	88.80	88.80	294	0.26	21	-	-
NLCINDIA	EQ	26-Dec-2024	241.20	241.05	241.95	237.30	239.60	239.45	239.69	530790	1272.27	14093	191890	36.15
NMDC	EQ	26-Dec-2024	212.44	214.89	216.38	213.25	214.71	214.45	214.33	9561077	20492.67	65987	4502123	47.09
NOCIL	EQ	26-Dec-2024	244.85	246.00	246.40	241.50	242.90	242.30	243.07	300614	730.70	10214	136780	45.50
NOIDATOLL	BE	26-Dec-2024	16.71	15.87	15.87	15.87	15.87	15.87	15.87	31386	4.98	141	-	-
NORBTEAEXP	BE	26-Dec-2024	20.45	19.50	21.47	19.45	19.51	20.24	20.61	20505	4.23	95	-	-
NORTHARC	EQ	26-Dec-2024	220.84	221.65	223.20	218.16	219.00	218.79	220.04	268476	590.76	6523	169506	63.14
NOVAAGRI	EQ	26-Dec-2024	63.60	63.60	64.12	62.04	62.31	62.28	62.78	141405	88.78	2134	75710	53.54
NPBET	EQ	26-Dec-2024	255.73	257.53	259.73	254.01	254.01	254.96	255.66	423	1.08	41	394	93.14
NPST	SM	26-Dec-2024	2808.35	2888.00	2888.00	2740.00	2759.30	2752.90	2763.70	13850	382.77	234	11300	81.59
NRAIL	EQ	26-Dec-2024	364.55	365.65	372.95	364.00	364.55	365.35	366.80	2709	9.94	330	1423	52.53
NRBBEARING	EQ	26-Dec-2024	282.85	282.85	286.95	278.10	280.60	279.35	280.41	97290	272.81	7834	45873	47.15
NRL	BE	26-Dec-2024	104.99	104.99	105.00	102.26	104.50	104.28	103.68	21434	22.22	331	-	-
NSIL	EQ	26-Dec-2024	7856.80	7885.30	7954.95	7735.05	7799.00	7796.70	7820.65	8574	670.54	3105	2661	31.04
NSLNISP	EQ	26-Dec-2024	45.89	44.21	45.65	44.20	44.69	44.64	44.77	3182010	1424.46	19311	1056462	33.20
NTPC	EQ	26-Dec-2024	335.30	335.30	337.40	332.25	335.65	334.65	334.69	9030212	30222.87	126997	5837815	64.65
NTPCGREEN	EQ	26-Dec-2024	133.01	130.00	130.99	125.30	125.50	126.03	126.70	35316396	44744.48	239703	19352135	54.80
NUCLEUS	EQ	26-Dec-2024	1038.95	1039.00	1042.55	1021.00	1022.00	1022.50	1027.59	12950	133.07	2311	7418	57.28
NURECA	EQ	26-Dec-2024	277.50	279.00	281.00	275.10	277.00	277.40	278.30	9138	25.43	486	5588	61.15
NUVAMA	EQ	26-Dec-2024	6846.45	6820.10	6904.40	6800.00	6843.00	6849.50	6849.70	90908	6226.93	11964	53636	59.00
NUVOCO	EQ	26-Dec-2024	351.35	352.25	353.90	350.05	352.90	352.10	352.22	46962	165.41	3970	23335	49.69
NV20	EQ	26-Dec-2024	155.16	156.99	156.99	154.50	155.30	154.90	155.25	6277	9.75	250	4164	66.34
NV20BEES	EQ	26-Dec-2024	155.73	156.49	156.50	155.41	155.94	155.85	155.87	9543	14.87	307	7891	82.69
NV20IETF	EQ	26-Dec-2024	15.15	15.60	15.60	14.70	15.18	15.19	15.20	450396	68.46	3518	348588	77.40
NXST	RR	26-Dec-2024	138.51	138.25	140.90	136.90	137.84	137.22	137.39	1532437	2105.45	9231	1473813	96.17
NYKAA	EQ	26-Dec-2024	161.94	162.24	162.78	158.10	160.00	160.85	160.32	6793246	10890.75	38540	3660992	53.89
OAL	EQ	26-Dec-2024	424.35	421.15	428.50	415.65	416.00	416.95	418.27	11585	48.46	810	6581	56.81
OBCL	EQ	26-Dec-2024	56.76	58.00	58.00	56.75	56.75	56.76	56.81	72148	40.99	321	64079	88.82
OBEROIRLTY	EQ	26-Dec-2024	2290.50	2306.00	2329.45	2268.50	2321.00	2322.65	2296.87	422091	9694.88	41198	138903	32.91
OBSCP	ST	26-Dec-2024	221.80	226.20	226.20	226.20	226.20	226.20	226.20	22800	51.57	18	22800	100.00
OCCL	EQ	26-Dec-2024	236.69	236.00	239.00	231.00	232.00	231.76	233.04	10396	24.23	861	7030	67.62
OCCLLTD	EQ	26-Dec-2024	110.14	110.60	114.00	104.00	104.50	105.23	107.66	344955	371.39	4611	167771	48.64
ODIGMA	BE	26-Dec-2024	93.26	88.59	88.59	88.59	88.59	88.59	88.59	22806	20.20	497	-	-
OFSS	EQ	26-Dec-2024	12299.50	12299.90	12423.30	12070.05	12358.25	12279.60	12214.71	132983	16243.48	17275	68292	51.35
OIL	EQ	26-Dec-2024	425.60	426.35	429.00	422.10	426.60	427.05	425.58	1140246	4852.65	23982	648283	56.85
OILCOUNTUB	BE	26-Dec-2024	61.67	62.90	62.90	62.90	62.90	62.90	62.90	29016	18.25	25	-	-
OILIETF	EQ	26-Dec-2024	10.81	10.91	10.91	10.79	10.90	10.83	10.81	1405503	151.91	2104	1321299	94.01
OLAELEC	EQ	26-Dec-2024	93.98	97.00	99.95	93.10	93.30	93.55	95.84	69591245	66693.93	187258	16115005	23.16
OLECTRA	EQ	26-Dec-2024	1462.55	1467.00	1480.00	1442.60	1447.00	1445.60	1458.18	214599	3129.24	21118	93342	43.50
OLIL	SM	26-Dec-2024	112.45	110.00	110.00	105.00	105.00	105.30	106.59	25200	26.86	18	24000	95.24
OMAXAUTO	EQ	26-Dec-2024	117.31	121.80	121.80	114.43	116.27	115.69	116.14	23960	27.83	798	13965	58.28
OMAXE	EQ	26-Dec-2024	109.73	109.99	111.54	107.65	108.95	108.20	108.74	94364	102.61	1493	67111	71.12
OMFURN	ST	26-Dec-2024	101.80	100.05	104.80	96.80	104.80	102.85	101.77	69600	70.83	29	62400	89.66
OMINFRAL	EQ	26-Dec-2024	169.62	172.40	172.40	161.00	163.00	163.28	165.82	172727	286.41	3341	82266	47.63
ONDOOR	SM	26-Dec-2024	266.45	272.50	278.75	250.00	250.00	254.85	261.10	15300	39.95	45	13200	86.27
ONELIFECAP	EQ	26-Dec-2024	17.28	17.28	17.96	16.95	16.95	17.04	17.27	10163	1.76	151	7192	70.77
ONEPOINT	EQ	26-Dec-2024	55.74	55.70	55.80	53.25	53.95	54.26	54.61	522806	285.51	2949	339944	65.02
ONGC	EQ	26-Dec-2024	238.95	240.00	242.00	239.00	240.40	240.25	240.14	6330006	15200.84	64424	2997025	47.35
ONMOBILE	EQ	26-Dec-2024	71.19	71.18	71.64	69.06	69.50	69.49	70.15	375416	263.34	3021	211102	56.23
ONWARDTEC	EQ	26-Dec-2024	336.45	336.55	336.55	313.95	323.30	324.95	325.30	203045	660.50	6926	74478	36.68
ONYX	SM	26-Dec-2024	53.90	54.00	64.65	54.00	64.65	64.65	63.54	1354000	860.38	458	854000	63.07
OPTIEMUS	BE	26-Dec-2024	734.25	735.00	761.00	707.15	714.00	712.75	728.60	61468	447.86	1312	-	-
ORBTEXP	BE	26-Dec-2024	241.63	241.63	249.90	229.54	232.40	230.50	239.66	25800	61.83	484	-	-
ORCHPHARMA	EQ	26-Dec-2024	1797.40	1803.85	1803.85	1738.00	1776.90	1778.45	1763.92	56194	991.22	8880	16707	29.73
ORIANA	SM	26-Dec-2024	2448.25	2435.55	2492.00	2362.50	2370.00	2380.30	2409.74	57675	1389.82	653	34650	60.08
ORICONENT	EQ	26-Dec-2024	39.01	38.72	39.54	38.72	38.80	39.00	39.08	305850	119.52	1325	200531	65.57
ORIENTALTL	BE	26-Dec-2024	9.51	9.46	9.89	9.12	9.60	9.65	9.49	52247	4.96	210	-	-
ORIENTBELL	EQ	26-Dec-2024	324.60	321.65	331.00	321.00	331.00	326.15	323.75	16411	53.13	253	13390	81.59
ORIENTCEM	EQ	26-Dec-2024	342.90	343.10	348.00	341.75	345.00	344.60	344.59	1237353	4263.79	15141	850199	68.71
ORIENTCER	EQ	26-Dec-2024	52.33	53.10	56.50	50.00	54.25	54.49	53.80	687424	369.86	7751	201240	29.27
ORIENTELEC	EQ	26-Dec-2024	257.72	260.00	262.08	247.23	251.45	251.57	253.54	354367	898.46	12638	120566	34.02
ORIENTHOT	EQ	26-Dec-2024	173.71	175.40	178.37	171.79	178.00	175.38	175.05	181586	317.87	3783	73094	40.25
ORIENTLTD	EQ	26-Dec-2024	120.57	121.00	126.50	121.00	123.35	123.33	123.58	41662	51.49	1191	17711	42.51
ORIENTPPR	EQ	26-Dec-2024	38.83	38.83	39.10	38.25	38.50	38.42	38.58	456406	176.10	2640	253387	55.52
ORIENTTECH	EQ	26-Dec-2024	449.40	458.95	458.95	437.05	439.00	439.30	443.27	319963	1418.31	10819	127968	39.99
ORISSAMINE	EQ	26-Dec-2024	7246.25	7205.00	7282.55	7150.00	7172.00	7196.90	7215.55	2996	216.18	809	1668	55.67
ORTINGLOBE	EQ	26-Dec-2024	18.13	18.14	18.98	18.00	18.02	18.04	18.30	10337	1.89	221	4721	45.67
OSELDEVICE	SM	26-Dec-2024	253.60	267.00	304.30	260.25	283.00	282.70	285.47	864800	2468.77	898	396800	45.88
OSIAHYPER	BE	26-Dec-2024	30.12	30.13	30.72	29.51	29.51	29.51	29.95	110573	33.12	268	-	-
OSWALAGRO	BE	26-Dec-2024	69.38	67.05	71.00	67.05	68.33	68.28	69.73	13348	9.31	114	-	-
OSWALGREEN	EQ	26-Dec-2024	48.49	48.55	48.99	47.30	47.95	47.60	48.03	268802	129.10	2555	115092	42.82
OSWALSEEDS	BE	26-Dec-2024	20.18	20.93	20.93	20.00	20.20	20.25	20.14	23635	4.76	248	-	-
OWAIS	SM	26-Dec-2024	1019.30	1022.05	1099.95	990.00	1043.30	1036.10	1012.42	63900	646.94	372	42300	66.20
PAGEIND	EQ	26-Dec-2024	48861.05	48861.05	48974.95	46850.00	47162.00	47083.35	47471.41	21533	10222.02	11640	6692	31.08
PAISALO	EQ	26-Dec-2024	53.22	53.22	53.73	51.31	51.50	51.69	52.16	1299585	677.85	5787	533535	41.05
PAKKA	EQ	26-Dec-2024	313.75	315.55	315.55	307.05	310.40	310.20	310.07	94356	292.57	2394	58074	61.55
PALASHSECU	EQ	26-Dec-2024	169.42	169.45	171.99	165.35	167.60	167.07	167.94	10402	17.47	370	6731	64.71
PALREDTEC	BE	26-Dec-2024	88.34	88.30	89.70	84.30	86.00	86.78	86.66	5778	5.01	156	-	-
PANACEABIO	BE	26-Dec-2024	433.25	454.90	454.90	441.80	450.00	449.20	452.53	147729	668.52	1622	-	-
PANACHE	BE	26-Dec-2024	307.95	314.00	314.00	301.79	301.79	301.79	307.70	14415	44.36	140	-	-
PANAMAPET	EQ	26-Dec-2024	385.50	385.00	386.75	375.10	375.10	376.70	380.08	16541	62.87	823	7784	47.06
PANSARI	BE	26-Dec-2024	204.85	195.00	204.85	195.00	204.85	204.85	199.65	789	1.58	12	-	-
PAR	EQ	26-Dec-2024	205.40	206.00	209.95	201.50	205.65	204.85	203.70	42042	85.64	1239	17863	42.49
PARACABLES	EQ	26-Dec-2024	83.83	84.25	85.30	83.11	83.65	83.90	84.04	1762151	1480.84	8454	678930	38.53
PARADEEP	EQ	26-Dec-2024	110.69	110.48	111.33	109.29	111.00	110.99	110.55	2602181	2876.74	21802	1147991	44.12
PARAGMILK	EQ	26-Dec-2024	184.76	186.00	186.69	183.05	184.59	184.52	184.89	358010	661.92	7054	174394	48.71
PARAGON	ST	26-Dec-2024	100.50	102.25	103.80	101.00	103.00	103.00	102.50	14400	14.76	12	13200	91.67
PARAMATRIX	SM	26-Dec-2024	98.00	90.50	90.50	90.50	90.50	90.50	90.50	1200	1.09	1	1200	100.00
PARAMOUNT	SM	26-Dec-2024	90.00	90.00	90.00	85.80	87.50	87.50	87.93	8400	7.39	7	7200	85.71
PARAS	EQ	26-Dec-2024	1003.45	1004.95	1010.95	985.00	990.60	990.65	995.25	79205	788.29	7661	33698	42.55
PARASPETRO	BE	26-Dec-2024	3.03	3.11	3.11	2.90	3.05	2.98	3.02	211656	6.38	671	-	-
PARIN	ST	26-Dec-2024	388.00	369.90	388.00	369.90	387.50	387.50	382.67	5500	21.05	9	5000	90.91
PARKHOTELS	EQ	26-Dec-2024	179.87	179.99	182.29	176.67	180.00	179.82	179.00	166927	298.80	2605	76055	45.56
PARSVNATH	BE	26-Dec-2024	23.10	22.64	23.00	22.64	23.00	23.00	22.92	1097904	251.61	215	-	-
PARTYCRUS	SM	26-Dec-2024	120.05	118.00	120.05	118.00	119.50	119.50	119.01	5000	5.95	5	5000	100.00
PASUPTAC	BE	26-Dec-2024	46.00	46.00	46.00	45.10	45.13	45.13	45.17	9361	4.23	43	-	-
PATANJALI	EQ	26-Dec-2024	1736.50	1730.50	1736.50	1702.25	1711.00	1720.30	1715.33	959967	16466.57	19080	737063	76.78
PATELENG	EQ	26-Dec-2024	52.42	52.86	53.10	51.89	52.12	52.12	52.25	1768580	924.06	10554	898114	50.78
PATINTLOG	EQ	26-Dec-2024	22.35	22.50	22.50	21.60	21.70	21.76	21.97	289018	63.49	1560	145875	50.47
PAVNAIND	BE	26-Dec-2024	479.40	479.40	493.85	478.00	493.85	487.95	486.83	6473	31.51	162	-	-
PAYTM	EQ	26-Dec-2024	982.55	981.00	1009.80	974.25	1000.30	1002.35	991.07	5559568	55099.44	133674	1398072	25.15
PCBL	EQ	26-Dec-2024	457.45	457.45	464.50	455.50	457.50	458.50	460.52	1428029	6576.43	31710	649645	45.49
PCCL	SM	26-Dec-2024	199.70	194.15	212.00	194.15	203.50	202.85	204.81	24800	50.79	48	19600	79.03
PCJEWELLER	BE	26-Dec-2024	16.76	16.76	17.31	16.70	17.16	17.13	17.09	9985554	1706.50	21849	-	-
PDMJEPAPER	EQ	26-Dec-2024	212.35	214.80	221.91	199.61	203.89	203.20	207.47	594960	1234.36	10134	196019	32.95
PDSL	EQ	26-Dec-2024	567.60	561.95	572.35	527.35	554.00	554.35	548.24	401987	2203.85	18401	144166	35.86
PEARLPOLY	EQ	26-Dec-2024	39.31	39.00	39.68	38.00	38.92	38.62	38.54	33774	13.02	541	20111	59.55
PEL	EQ	26-Dec-2024	1090.55	1090.20	1102.40	1070.00	1096.00	1098.45	1089.18	504498	5494.88	25061	161835	32.08
PELATRO	SM	26-Dec-2024	421.95	434.00	445.00	424.30	429.95	425.10	428.94	67800	290.82	53	60600	89.38
PENIND	EQ	26-Dec-2024	196.71	200.00	200.88	193.23	198.95	196.58	195.93	391629	767.30	5427	157708	40.27
PENINLAND	EQ	26-Dec-2024	43.47	43.98	44.30	42.81	43.15	43.26	43.45	451460	196.14	2591	214737	47.57
PENTAGON	SM	26-Dec-2024	86.50	89.90	103.80	86.25	98.45	98.45	97.71	150000	146.57	128	77000	51.33
PERFECT	ST	26-Dec-2024	20.65	19.85	19.85	19.65	19.65	19.65	19.73	42000	8.28	13	42000	100.00
PERSISTENT	EQ	26-Dec-2024	6350.90	6364.95	6412.80	6299.30	6362.00	6395.80	6348.30	153355	9735.43	22470	72724	47.42
PETRONET	EQ	26-Dec-2024	340.75	340.70	346.35	339.20	345.90	344.75	343.39	2152669	7391.95	30117	1216258	56.50
PFC	EQ	26-Dec-2024	451.20	453.00	464.25	451.65	464.20	463.25	460.10	5751347	26461.93	70103	1687039	29.33
PFIZER	EQ	26-Dec-2024	4803.85	4800.00	4897.00	4775.05	4860.00	4875.20	4828.78	14059	678.88	4595	7865	55.94
PFOCUS	EQ	26-Dec-2024	135.00	135.50	136.79	130.00	130.00	130.38	132.10	19902	26.29	469	13627	68.47
PFS	EQ	26-Dec-2024	40.26	40.28	41.45	39.95	41.20	41.14	40.78	626790	255.62	5266	313035	49.94
PGEL	EQ	26-Dec-2024	966.65	975.00	986.00	955.60	964.10	962.60	968.06	1032822	9998.35	49021	267355	25.89
PGHH	EQ	26-Dec-2024	14754.80	14754.85	14954.80	14629.80	14821.00	14776.50	14706.00	2636	387.65	1351	1295	49.13
PGHL	EQ	26-Dec-2024	5405.15	5391.00	5475.00	5373.10	5450.00	5449.15	5423.40	2439	132.28	1005	1483	60.80
PGIL	EQ	26-Dec-2024	1400.75	1408.00	1425.00	1361.30	1420.00	1418.15	1392.11	103314	1438.25	9262	33639	32.56
PGINVIT	IV	26-Dec-2024	85.48	85.87	86.19	85.02	85.19	85.21	85.37	1338177	1142.42	15302	1208891	90.34
PHANTOMFX	ST	26-Dec-2024	239.25	241.90	247.60	231.10	234.00	233.50	235.74	21000	49.51	61	19200	91.43
PHARMABEES	EQ	26-Dec-2024	22.96	23.11	23.14	22.86	23.05	23.11	22.99	2435366	559.94	10030	1419374	58.28
PHOENIXLTD	EQ	26-Dec-2024	1696.60	1685.95	1740.15	1661.20	1712.20	1730.00	1709.25	259301	4432.10	29823	121306	46.78
PHOGLOBAL	ST	26-Dec-2024	26.90	27.70	28.20	26.40	27.80	28.05	27.84	62000	17.26	31	58000	93.55
PIDILITIND	EQ	26-Dec-2024	2969.90	2969.90	2983.95	2926.00	2935.00	2932.45	2938.77	271693	7984.44	28819	170370	62.71
PIGL	BE	26-Dec-2024	334.00	340.65	340.65	340.00	340.00	340.00	340.55	13336	45.42	154	-	-
PIIND	EQ	26-Dec-2024	3789.15	3792.35	3799.85	3728.00	3733.05	3746.00	3751.24	588710	22083.90	24885	463213	78.68
PILANIINVS	EQ	26-Dec-2024	5522.15	5547.05	5569.20	5451.05	5523.00	5489.45	5498.99	2671	146.88	1039	1382	51.74
PILITA	EQ	26-Dec-2024	14.00	14.15	14.24	13.67	13.76	13.88	13.84	66070	9.14	488	39341	59.54
PIONEEREMB	EQ	26-Dec-2024	65.16	68.50	68.50	60.10	61.40	61.26	63.93	195610	125.05	3765	82277	42.06
PITTIENG	EQ	26-Dec-2024	1356.45	1363.00	1363.00	1333.90	1346.25	1347.30	1347.11	33403	449.97	5565	13776	41.24
PIXTRANS	EQ	26-Dec-2024	2398.80	2384.95	2489.20	2384.95	2442.00	2432.50	2438.03	33841	825.05	7899	14295	42.24
PKTEA	BE	26-Dec-2024	768.30	770.00	780.00	750.00	756.00	756.20	761.97	349	2.66	40	-	-
PLADAINFO	SM	26-Dec-2024	28.00	27.05	27.05	26.35	26.35	26.35	26.79	15000	4.02	5	12000	80.00
PLASTIBLEN	EQ	26-Dec-2024	240.05	243.99	247.35	241.15	245.90	242.65	242.35	13259	32.13	519	11780	88.85
PLATIND	EQ	26-Dec-2024	434.35	436.65	438.00	411.00	412.95	412.55	420.27	479669	2015.89	8478	210039	43.79
PLAZACABLE	EQ	26-Dec-2024	78.89	79.20	80.04	77.67	77.85	77.94	78.32	41310	32.36	1614	24328	58.89
PNB	EQ	26-Dec-2024	101.64	101.70	103.29	101.64	102.05	102.16	102.32	13150281	13455.61	53121	2488961	18.93
PNBGILTS	EQ	26-Dec-2024	112.04	112.70	113.65	111.02	111.55	111.30	112.00	175580	196.65	2580	75423	42.96
PNBHOUSING	EQ	26-Dec-2024	846.75	858.95	866.00	838.10	847.50	850.40	848.20	1312848	11135.55	54608	413064	31.46
PNC	EQ	26-Dec-2024	58.12	58.62	59.75	58.01	58.01	58.16	58.89	15167	8.93	589	7700	50.77
PNCINFRA	EQ	26-Dec-2024	308.10	315.00	335.60	310.15	330.00	330.10	324.42	5174594	16787.35	126640	687171	13.28
PNGJL	EQ	26-Dec-2024	695.45	699.55	707.00	681.10	684.00	684.45	689.70	271922	1875.44	12893	128658	47.31
POCL	EQ	26-Dec-2024	905.15	914.10	914.10	897.00	900.45	901.00	901.97	45329	408.85	2127	32482	71.66
PODDARMENT	EQ	26-Dec-2024	359.20	362.85	363.40	353.20	355.10	356.85	358.64	2532	9.08	243	1360	53.71
POKARNA	EQ	26-Dec-2024	1121.95	1122.10	1145.00	1085.00	1101.50	1105.35	1105.05	126451	1397.35	6840	58987	46.65
POLICYBZR	EQ	26-Dec-2024	2058.50	2047.85	2067.30	2025.05	2031.65	2037.20	2040.50	742457	15149.83	44316	386190	52.02
POLYCAB	EQ	26-Dec-2024	7091.85	7091.85	7160.50	7050.00	7125.00	7144.60	7116.13	153820	10946.03	23368	76862	49.97
POLYMED	EQ	26-Dec-2024	2529.20	2529.45	2539.30	2495.00	2500.00	2503.45	2512.74	156920	3943.00	22971	91222	58.13
POLYPLEX	EQ	26-Dec-2024	1298.35	1304.85	1316.50	1276.90	1284.00	1283.95	1289.96	73815	952.19	7288	31906	43.22
POLYSIL	SM	26-Dec-2024	27.05	27.05	27.05	26.75	26.80	26.80	26.89	10000	2.69	5	8000	80.00
PONNIERODE	EQ	26-Dec-2024	411.80	407.00	419.00	407.00	416.80	416.85	413.79	11767	48.69	754	5004	42.53
POONAWALLA	EQ	26-Dec-2024	321.95	321.00	323.80	316.25	320.00	320.45	319.03	1046250	3337.85	16689	316974	30.30
POSITRON	ST	26-Dec-2024	340.00	329.00	339.45	323.20	325.10	327.05	328.29	9600	31.52	27	9300	96.88
POWERGRID	EQ	26-Dec-2024	310.10	310.10	313.10	308.75	310.70	310.30	310.92	3775101	11737.70	78102	1524723	40.39
POWERINDIA	EQ	26-Dec-2024	14030.95	14005.00	14540.00	14001.05	14327.55	14332.30	14307.60	51228	7329.50	15880	23944	46.74
POWERMECH	EQ	26-Dec-2024	2522.85	2510.00	2566.00	2496.00	2511.00	2512.35	2520.10	58585	1476.40	11193	39690	67.75
PPAP	EQ	26-Dec-2024	225.89	229.00	230.31	224.01	226.00	226.09	226.51	24170	54.75	1104	14120	58.42
PPL	EQ	26-Dec-2024	492.80	495.00	497.55	484.00	489.95	486.90	488.06	64889	316.69	4406	36402	56.10
PPLPHARMA	EQ	26-Dec-2024	255.00	255.90	260.80	252.25	258.00	257.35	256.46	3223147	8266.15	46167	1271545	39.45
PPSL	SM	26-Dec-2024	30.15	30.20	30.50	30.15	30.25	30.35	30.28	24000	7.27	8	24000	100.00
PRAENG	EQ	26-Dec-2024	27.77	27.79	28.98	27.79	27.82	28.16	28.38	60973	17.31	522	39791	65.26
PRAJIND	EQ	26-Dec-2024	814.65	818.10	829.10	810.00	811.00	812.25	818.57	507701	4155.91	23131	149868	29.52
PRAKASH	EQ	26-Dec-2024	160.56	161.99	161.99	157.50	157.67	157.94	158.38	326762	517.54	6527	183728	56.23
PRAKASHSTL	EQ	26-Dec-2024	8.25	8.43	8.50	8.13	8.24	8.21	8.26	444053	36.67	2147	287211	64.68
PRAMARA	SM	26-Dec-2024	141.00	143.00	143.00	136.50	138.75	138.20	138.24	9000	12.44	8	7000	77.78
PRANIK	SM	26-Dec-2024	95.50	95.50	97.00	94.00	94.10	94.10	94.84	12800	12.14	8	12800	100.00
PRATHAM	ST	26-Dec-2024	208.20	207.00	210.00	202.00	205.25	205.25	204.91	21200	43.44	44	18400	86.79
PRAXIS	BE	26-Dec-2024	19.11	19.87	20.06	18.61	20.06	20.06	19.88	104079	20.69	155	-	-
PRECAM	EQ	26-Dec-2024	331.90	334.45	335.00	320.70	322.25	323.75	325.86	174056	567.18	4083	69540	39.95
PRECISION	ST	26-Dec-2024	42.00	44.10	44.10	44.10	44.10	44.10	44.10	6000	2.65	3	6000	100.00
PRECOT	BE	26-Dec-2024	582.65	580.00	581.95	564.00	574.80	574.45	571.58	1129	6.45	68	-	-
PRECWIRE	EQ	26-Dec-2024	171.23	172.00	172.99	163.55	167.90	167.59	167.85	401914	674.61	6627	230508	57.35
PREMEXPLN	EQ	26-Dec-2024	545.95	556.00	556.95	530.00	534.50	534.20	539.98	179740	970.57	5897	67893	37.77
PREMIERENE	EQ	26-Dec-2024	1320.20	1328.80	1335.00	1274.80	1285.00	1285.95	1301.86	1910072	24866.41	56577	626612	32.81
PREMIERPOL	BE	26-Dec-2024	69.09	69.45	69.95	67.56	69.90	69.38	69.03	64595	44.59	655	-	-
PREMIUM	SM	26-Dec-2024	47.10	46.20	46.50	45.15	45.15	45.20	46.04	27000	12.43	6	27000	100.00
PRESSTONIC	ST	26-Dec-2024	112.25	113.80	113.80	112.00	112.00	112.00	112.41	8000	8.99	10	8000	100.00
PRESTIGE	EQ	26-Dec-2024	1751.90	1745.00	1761.55	1698.45	1752.80	1751.80	1729.41	481456	8326.37	34211	179708	37.33
PRICOLLTD	EQ	26-Dec-2024	576.05	576.10	579.00	564.30	573.00	572.15	571.37	453108	2588.91	33926	233294	51.49
PRIMESECU	EQ	26-Dec-2024	285.90	287.20	291.70	278.00	278.40	281.45	282.56	54615	154.32	1400	33459	61.26
PRINCEPIPE	EQ	26-Dec-2024	405.05	408.90	408.90	396.00	398.00	397.25	399.22	267244	1066.90	18662	131287	49.13
PRITI	EQ	26-Dec-2024	149.04	149.80	151.18	139.22	146.99	142.23	145.22	70875	102.93	1679	41930	59.16
PRITIKA	ST	26-Dec-2024	200.00	197.00	203.90	197.00	203.00	203.00	200.30	6000	12.02	6	6000	100.00
PRITIKAUTO	EQ	26-Dec-2024	24.69	24.61	25.22	24.61	25.09	25.08	25.02	420322	105.19	2061	203649	48.45
PRIVISCL	EQ	26-Dec-2024	1722.60	1743.00	1743.00	1691.00	1700.00	1701.60	1707.72	34891	595.84	2430	27089	77.64
PRIZOR	ST	26-Dec-2024	178.00	178.00	185.90	170.30	185.90	184.40	179.91	50400	90.67	56	46400	92.06
PRLIND	SM	26-Dec-2024	120.00	116.90	119.30	116.00	118.00	118.00	117.69	23000	27.07	22	17000	73.91
PROPEQUITY	SM	26-Dec-2024	284.00	271.00	275.00	271.00	275.00	274.25	272.63	2400	6.54	4	1800	75.00
PROV	SM	26-Dec-2024	1600.00	1637.00	1640.00	1637.00	1640.00	1640.00	1639.00	240	3.93	3	240	100.00
PROZONER	EQ	26-Dec-2024	25.06	25.15	25.58	24.71	24.85	24.99	25.07	288588	72.35	1604	130843	45.34
PRSMJOHNSN	EQ	26-Dec-2024	174.31	174.75	175.55	170.35	171.62	171.02	172.40	185837	320.38	7436	64680	34.80
PRUDENT	EQ	26-Dec-2024	2961.15	2940.05	2940.05	2799.05	2830.00	2823.45	2859.66	31544	902.05	8397	10916	34.61
PRUDMOULI	BE	26-Dec-2024	67.62	68.97	68.97	68.97	68.97	68.97	68.97	6190	4.27	16	-	-
PSB	EQ	26-Dec-2024	48.13	48.50	48.95	47.80	48.20	48.03	48.24	429245	207.07	3077	147990	34.48
PSFL	SM	26-Dec-2024	66.00	67.50	68.80	66.00	68.80	68.80	67.02	118000	79.08	11	112000	94.92
PSPPROJECT	EQ	26-Dec-2024	673.25	673.25	684.90	661.10	677.00	677.20	673.57	155065	1044.48	5532	70497	45.46
PSUBANK	EQ	26-Dec-2024	661.39	665.02	670.10	658.28	663.00	661.49	662.95	16947	112.35	486	8870	52.34
PSUBANKADD	EQ	26-Dec-2024	66.31	66.55	67.41	66.08	67.00	66.48	66.50	9585	6.37	128	8046	83.94
PSUBNKBEES	EQ	26-Dec-2024	73.36	74.23	74.65	73.37	73.86	73.87	73.96	1186299	877.34	4471	755137	63.65
PSUBNKIETF	EQ	26-Dec-2024	66.80	66.79	67.68	66.62	67.67	66.88	67.03	165191	110.72	1152	93503	56.60
PTC	EQ	26-Dec-2024	143.42	143.70	148.60	142.25	148.50	148.02	145.94	2043937	2983.01	29736	1093019	53.48
PTCIL	EQ	26-Dec-2024	12394.70	12396.30	12690.90	12270.00	12270.00	12348.80	12370.80	23978	2966.27	6381	17535	73.13
PTL	EQ	26-Dec-2024	41.55	41.53	41.83	41.20	41.67	41.57	41.52	38980	16.18	783	21076	54.07
PULZ	ST	26-Dec-2024	77.45	75.90	75.90	75.90	75.90	75.90	75.90	4000	3.04	2	4000	100.00
PUNJABCHEM	EQ	26-Dec-2024	1058.25	1063.75	1079.90	986.00	990.00	1003.95	1012.93	17581	178.08	1416	11888	67.62
PURPLEUTED	ST	26-Dec-2024	224.70	223.00	223.00	213.50	218.00	214.55	215.05	123000	264.52	88	119000	96.75
PURVA	EQ	26-Dec-2024	403.95	400.00	406.80	387.10	393.50	391.85	395.86	35380	140.06	1963	16585	46.88
PURVFLEXI	SM	26-Dec-2024	168.65	168.65	170.00	168.60	170.00	169.30	169.08	2400	4.06	3	2400	100.00
PVP	EQ	26-Dec-2024	29.92	30.39	30.39	27.50	28.10	28.11	28.81	339358	97.75	3057	168420	49.63
PVRINOX	EQ	26-Dec-2024	1373.85	1376.00	1379.45	1320.35	1337.05	1336.85	1337.83	1029874	13777.97	43834	249464	24.22
PVSL	EQ	26-Dec-2024	159.48	160.50	162.48	157.05	157.48	157.88	159.01	61030	97.05	1596	33535	54.95
PVTBANIETF	EQ	26-Dec-2024	24.95	25.19	25.19	24.83	24.95	24.91	24.94	630327	157.18	1274	315998	50.13
PVTBANKADD	EQ	26-Dec-2024	25.06	25.30	25.30	24.81	25.06	25.04	25.05	31109	7.79	198	17533	56.36
PYRAMID	EQ	26-Dec-2024	208.64	208.00	212.41	206.00	211.70	210.00	209.28	41222	86.27	1373	19788	48.00
QFIL	SM	26-Dec-2024	94.20	98.70	98.90	98.70	98.90	98.90	98.84	7000	6.92	7	7000	100.00
QGOLDHALF	EQ	26-Dec-2024	63.48	63.71	63.90	63.70	63.80	63.80	63.80	58885	37.57	227	37783	64.16
QMSMEDI	SM	26-Dec-2024	107.50	107.10	107.20	105.30	106.10	105.90	106.16	22000	23.36	22	16000	72.73
QNIFTY	EQ	26-Dec-2024	2562.04	2576.00	2576.00	2550.18	2567.00	2566.98	2556.94	738	18.87	37	653	88.48
QUADPRO	SM	26-Dec-2024	4.35	4.50	4.55	4.30	4.35	4.35	4.46	72000	3.21	6	48000	66.67
QUAL30IETF	EQ	26-Dec-2024	21.12	21.24	21.24	20.73	21.08	21.06	21.02	197118	41.43	615	154262	78.26
QUESS	EQ	26-Dec-2024	660.00	660.65	670.00	649.80	659.00	658.95	657.94	442875	2913.84	23183	119304	26.94
QUESTLAB	SM	26-Dec-2024	107.20	110.00	110.00	109.80	109.80	109.80	109.90	2400	2.64	2	1200	50.00
QUICKHEAL	EQ	26-Dec-2024	656.05	647.25	660.15	633.35	658.00	651.90	645.73	51566	332.98	3127	18399	35.68
QUICKTOUCH	ST	26-Dec-2024	96.95	96.95	96.95	92.10	92.10	92.10	92.68	14500	13.44	29	14000	96.55
QVCEL	ST	26-Dec-2024	44.40	45.35	45.50	45.35	45.50	45.50	45.42	4800	2.18	3	4800	100.00
RACE	EQ	26-Dec-2024	345.50	349.90	362.00	348.65	359.00	359.10	357.61	32343	115.66	449	29132	90.07
RACLGEAR	EQ	26-Dec-2024	848.55	831.60	871.45	831.60	858.00	850.50	852.19	6265	53.39	726	4987	79.60
RADAAN	BE	26-Dec-2024	7.00	7.14	7.14	7.14	7.14	7.14	7.14	24405	1.74	37	-	-
RADHIKAJWE	BE	26-Dec-2024	103.22	101.70	105.50	101.70	101.76	102.30	103.02	123897	127.64	1707	-	-
RADIANTCMS	EQ	26-Dec-2024	76.30	76.79	77.39	75.79	76.00	76.00	76.06	337473	256.69	1701	294258	87.19
RADICO	EQ	26-Dec-2024	2534.30	2540.70	2552.70	2487.00	2541.00	2541.95	2522.96	152295	3842.35	18708	56945	37.39
RADIOCITY	EQ	26-Dec-2024	12.32	12.49	12.67	12.16	12.40	12.27	12.30	77934	9.59	399	46955	60.25
RADIOCITY	P1	26-Dec-2024	106.50	107.00	107.00	106.15	107.00	107.00	106.26	1765	1.88	6	1531	86.74
RADIOWALLA	SM	26-Dec-2024	107.05	107.20	107.20	102.25	102.25	102.25	105.37	24000	25.29	15	19200	80.00
RAILTEL	EQ	26-Dec-2024	397.20	398.90	403.95	395.10	401.00	401.45	399.86	843843	3374.19	23019	320368	37.97
RAIN	EQ	26-Dec-2024	172.77	172.77	173.19	167.40	168.40	168.41	169.69	1095699	1859.30	13857	582596	53.17
RAINBOW	EQ	26-Dec-2024	1538.50	1545.00	1548.45	1491.20	1495.00	1501.35	1505.44	96894	1458.68	11078	49908	51.51
RAJESHEXPO	EQ	26-Dec-2024	228.91	236.99	261.80	224.87	234.95	235.81	241.10	21989954	53018.82	262616	1384667	6.30
RAJINDLTD	SM	26-Dec-2024	79.20	79.15	81.80	79.10	79.50	79.50	80.16	25500	20.44	16	16500	64.71
RAJMET	EQ	26-Dec-2024	8.88	8.99	9.00	8.86	9.00	8.97	8.94	1086384	97.15	3059	853467	78.56
RAJPUTANA	SM	26-Dec-2024	321.05	320.00	327.40	283.00	303.50	303.00	298.65	212000	633.14	201	105000	49.53
RAJRATAN	EQ	26-Dec-2024	495.75	495.95	502.05	482.90	497.00	494.05	493.39	24642	121.58	1617	9265	37.60
RAJRILTD	BE	26-Dec-2024	23.63	23.63	24.10	23.15	23.60	23.17	23.32	11075	2.58	184	-	-
RAJSREESUG	EQ	26-Dec-2024	58.89	58.89	59.89	57.30	57.40	57.56	58.03	30606	17.76	821	17328	56.62
RAJTV	BE	26-Dec-2024	81.58	81.50	81.50	79.94	79.94	79.94	79.95	30719	24.56	49	-	-
RALLIS	EQ	26-Dec-2024	299.85	299.85	300.45	294.30	295.90	295.30	296.65	164944	489.30	9938	73108	44.32
RAMANEWS	EQ	26-Dec-2024	17.97	17.52	18.08	17.52	17.65	17.78	17.82	24032	4.28	349	15406	64.11
RAMAPHO	EQ	26-Dec-2024	193.86	191.11	195.19	189.68	191.00	191.94	191.45	13579	26.00	899	8103	59.67
RAMASTEEL	EQ	26-Dec-2024	12.15	12.15	12.25	12.00	12.08	12.04	12.12	5707550	692.02	13682	2321184	40.67
RAMCOCEM	EQ	26-Dec-2024	991.45	990.00	992.70	971.60	974.80	976.55	977.28	246374	2407.75	16942	78016	31.67
RAMCOIND	EQ	26-Dec-2024	274.80	275.00	278.90	266.00	272.60	269.95	269.83	142182	383.65	2942	77511	54.52
RAMCOSYS	EQ	26-Dec-2024	435.15	435.90	439.85	421.20	423.70	425.05	426.40	67553	288.05	2862	31091	46.02
RAMKY	EQ	26-Dec-2024	603.90	619.90	636.95	615.00	621.90	619.40	623.56	209008	1303.29	7184	39509	18.90
RAMRAT	EQ	26-Dec-2024	563.45	564.65	574.65	561.65	565.55	568.00	565.74	7510	42.49	671	3776	50.28
RANASUG	EQ	26-Dec-2024	19.02	19.45	19.45	18.85	18.90	18.95	18.97	125674	23.84	888	70213	55.87
RANEENGINE	EQ	26-Dec-2024	430.25	432.00	439.90	417.05	428.70	423.35	428.59	4657	19.96	322	2220	47.67
RANEHOLDIN	EQ	26-Dec-2024	1789.00	1808.00	1810.00	1740.45	1742.00	1748.00	1760.77	8503	149.72	1231	4758	55.96
RAPPID	SM	26-Dec-2024	355.05	350.90	350.90	327.00	330.50	331.35	332.88	129000	429.41	128	102000	79.07
RATEGAIN	EQ	26-Dec-2024	710.20	710.20	716.30	704.10	708.00	710.70	711.01	44019	312.98	4736	19894	45.19
RATNAMANI	EQ	26-Dec-2024	3280.10	3250.00	3344.90	3220.65	3299.00	3285.00	3281.90	11207	367.80	4377	4462	39.81
RATNAVEER	EQ	26-Dec-2024	181.67	182.99	185.45	180.85	183.28	182.35	182.61	168938	308.50	3708	90335	53.47
RAYMOND	EQ	26-Dec-2024	1780.10	1788.35	1789.75	1723.35	1734.50	1740.25	1757.32	285631	5019.46	18957	55030	19.27
RAYMONDLSL	EQ	26-Dec-2024	2013.25	2059.00	2087.20	2030.15	2050.00	2049.85	2054.45	162316	3334.71	12224	86360	53.20
RBA	EQ	26-Dec-2024	78.16	78.60	81.45	78.03	81.00	80.69	79.57	1785987	1421.05	23961	883209	49.45
RBL	EQ	26-Dec-2024	949.10	949.10	962.00	933.05	945.00	940.25	950.32	5774	54.87	940	1969	34.10
RBLBANK	EQ	26-Dec-2024	163.31	164.00	168.74	161.25	161.90	162.41	164.51	19435964	31973.72	70985	7039543	36.22
RBMINFRA	ST	26-Dec-2024	762.35	756.00	773.75	745.00	770.00	768.70	763.28	15400	117.54	60	13800	89.61
RBS	ST	26-Dec-2024	140.20	140.50	143.95	139.85	142.00	141.30	141.30	27200	38.43	17	19200	70.59
RBZJEWEL	EQ	26-Dec-2024	204.99	209.99	209.99	197.86	203.00	204.37	204.53	163228	333.85	2963	94509	57.90
RCDL	SM	26-Dec-2024	28.00	30.00	30.00	28.75	29.60	29.60	29.34	27000	7.92	9	24000	88.89
RCF	EQ	26-Dec-2024	170.91	171.80	171.80	168.05	168.70	169.03	169.36	1165700	1974.25	15180	353519	30.33
RECLTD	EQ	26-Dec-2024	507.40	509.25	520.50	507.05	519.50	519.10	515.56	4475677	23074.86	64813	1482171	33.12
REDINGTON	EQ	26-Dec-2024	208.73	208.00	209.63	206.01	207.17	207.02	207.35	719348	1491.56	11919	457055	63.54
REDTAPE	EQ	26-Dec-2024	867.10	877.95	914.00	871.40	888.45	887.25	896.83	409664	3673.97	14268	118848	29.01
REFEX	BE	26-Dec-2024	494.90	495.00	505.00	494.00	497.95	496.70	499.86	92756	463.65	1701	-	-
REFRACTORY	ST	26-Dec-2024	95.30	97.00	97.00	91.85	94.25	94.25	93.94	42000	39.46	14	41000	97.62
REGENCERAM	BE	26-Dec-2024	52.00	53.04	53.04	53.04	53.04	53.04	53.04	1806	0.96	17	-	-
RELAXO	EQ	26-Dec-2024	626.00	629.15	629.15	618.00	622.00	620.00	620.36	31670	196.47	5177	16053	50.69
RELCHEMQ	EQ	26-Dec-2024	209.37	212.46	213.28	207.00	207.00	207.53	209.63	13275	27.83	884	8540	64.33
RELIABLE	EQ	26-Dec-2024	77.24	77.24	84.29	73.40	76.00	74.76	78.88	18683	14.74	697	10675	57.14
RELIANCE	EQ	26-Dec-2024	1222.75	1224.25	1227.70	1214.25	1217.00	1216.55	1219.74	10016178	122171.77	256436	6229245	62.19
RELIGARE	EQ	26-Dec-2024	308.55	310.10	311.40	296.05	300.50	300.95	301.21	1323502	3986.58	22523	816624	61.70
RELINFRA	BE	26-Dec-2024	302.30	301.20	308.00	301.15	302.40	302.15	304.16	857816	2609.15	6428	-	-
RELTD	BE	26-Dec-2024	132.69	134.75	135.00	126.05	128.00	128.20	127.38	114203	145.48	543	-	-
REMSONSIND	EQ	26-Dec-2024	151.94	153.99	153.99	145.38	145.45	147.63	149.63	7991	11.96	451	3225	40.36
REMUS	SM	26-Dec-2024	2359.20	2425.00	2540.00	2330.00	2445.00	2452.35	2422.62	6300	152.63	98	4700	74.60
RENUKA	EQ	26-Dec-2024	40.09	40.06	40.22	39.59	39.73	39.70	39.85	2740070	1091.82	12541	1100465	40.16
REPCOHOME	EQ	26-Dec-2024	414.70	420.90	420.90	411.85	417.95	415.55	415.63	116938	486.03	5349	80622	68.94
REPL	EQ	26-Dec-2024	288.95	286.15	299.60	286.15	293.25	294.16	294.62	186581	549.71	3946	36050	19.32
REPRO	EQ	26-Dec-2024	591.35	594.50	594.50	570.00	575.00	579.60	579.24	7351	42.58	779	3169	43.11
RESPONIND	EQ	26-Dec-2024	252.40	253.00	257.30	250.05	251.05	251.50	253.99	549793	1396.44	4209	108093	19.66
RETAIL	EQ	26-Dec-2024	42.40	44.49	44.52	42.05	44.52	44.51	44.38	54051	23.99	114	43752	80.95
REXPIPES	SM	26-Dec-2024	77.00	73.25	73.25	73.20	73.20	73.20	73.23	6000	4.39	3	6000	100.00
RGL	EQ	26-Dec-2024	176.96	176.00	177.65	175.52	176.95	176.66	176.48	101883	179.80	1102	49613	48.70
RHFL	BE	26-Dec-2024	4.35	4.26	4.26	4.26	4.26	4.26	4.26	405297	17.27	1262	-	-
RHIM	EQ	26-Dec-2024	503.65	506.15	511.60	498.25	503.00	503.10	503.25	60326	303.59	5298	25927	42.98
RHL	EQ	26-Dec-2024	268.98	272.00	272.00	259.05	265.00	260.96	264.46	3035	8.03	114	2151	70.87
RICHA	SM	26-Dec-2024	78.75	75.00	79.80	75.00	79.80	79.80	77.40	2000	1.55	2	2000	100.00
RICOAUTO	EQ	26-Dec-2024	84.58	84.69	85.49	84.00	84.64	84.70	84.65	202889	171.75	3601	98873	48.73
RIIL	EQ	26-Dec-2024	1054.50	1062.80	1065.00	1041.10	1044.00	1044.50	1053.75	130903	1379.39	8369	39668	30.30
RILINFRA	ST	26-Dec-2024	45.45	45.45	45.45	43.60	44.65	44.65	44.50	6700	2.98	36	6400	95.52
RISHABH	EQ	26-Dec-2024	331.20	335.75	346.00	330.05	337.25	338.65	337.95	27554	93.12	1606	15245	55.33
RITCO	EQ	26-Dec-2024	388.80	386.25	390.80	381.10	384.00	382.80	384.35	29563	113.63	1019	19474	65.87
RITES	EQ	26-Dec-2024	280.15	280.20	281.95	277.35	277.95	278.60	279.51	532639	1488.76	14003	239600	44.98
RITEZONE	SM	26-Dec-2024	48.00	47.00	47.00	45.75	45.75	45.75	46.38	3200	1.48	2	3200	100.00
RKDL	BE	26-Dec-2024	28.81	28.81	29.27	28.81	29.27	29.27	29.07	11015	3.20	72	-	-
RKEC	EQ	26-Dec-2024	96.69	96.69	99.30	95.10	96.00	95.77	97.08	55406	53.79	1038	35072	63.30
RKFORGE	EQ	26-Dec-2024	907.65	908.00	911.10	886.10	891.00	890.70	896.00	124082	1111.78	8257	40599	32.72
RKSWAMY	EQ	26-Dec-2024	253.94	254.00	255.15	248.33	250.50	249.64	250.21	32637	81.66	1382	18849	57.75
RMDRIP	ST	26-Dec-2024	380.90	380.90	380.90	375.00	377.50	377.50	375.09	212000	795.19	76	211500	99.76
RML	EQ	26-Dec-2024	876.15	876.15	886.20	865.80	870.00	875.25	877.96	6269	55.04	747	3469	55.34
RNFI	SM	26-Dec-2024	144.25	145.00	149.00	145.00	148.25	147.95	147.44	56400	83.16	41	40800	72.34
ROCKINGDCE	SM	26-Dec-2024	502.10	524.00	524.00	490.00	497.95	496.40	510.28	28500	145.43	105	17750	62.28
ROHLTD	EQ	26-Dec-2024	353.70	353.40	373.00	350.10	360.05	362.55	365.39	184124	672.78	4638	55433	30.11
ROLEXRINGS	EQ	26-Dec-2024	1938.65	1954.70	1954.80	1891.50	1896.00	1899.70	1905.96	9499	181.05	4380	4616	48.59
ROLLT	BE	26-Dec-2024	2.33	2.22	2.40	2.22	2.35	2.32	2.30	93781	2.16	280	-	-
ROLTA	BZ	26-Dec-2024	3.29	3.25	3.30	3.16	3.23	3.23	3.23	101558	3.28	218	-	-
ROML	EQ	26-Dec-2024	52.91	53.25	54.32	51.52	52.99	52.59	53.07	4000	2.12	224	2096	52.40
ROSSARI	EQ	26-Dec-2024	784.95	786.00	800.95	786.00	794.00	793.45	794.04	26704	212.04	4794	9467	35.45
ROSSELLIND	BE	26-Dec-2024	76.76	78.68	78.68	76.00	76.90	76.82	77.00	15141	11.66	306	-	-
ROSSTECH	EQ	26-Dec-2024	472.05	471.00	477.40	444.05	463.00	464.05	457.18	34635	158.34	1154	24003	69.30
ROTO	EQ	26-Dec-2024	297.80	299.40	301.00	290.15	293.85	292.50	292.73	88303	258.49	2846	45691	51.74
ROUTE	EQ	26-Dec-2024	1390.45	1400.00	1400.00	1365.05	1365.40	1369.05	1375.99	30920	425.46	4345	13500	43.66
ROXHITECH	SM	26-Dec-2024	101.15	101.50	102.95	100.05	100.05	100.80	101.21	40000	40.49	24	32000	80.00
RPEL	EQ	26-Dec-2024	724.55	724.55	745.00	702.55	709.00	710.95	711.15	40823	290.31	3274	18669	45.73
RPGLIFE	EQ	26-Dec-2024	2163.55	2181.00	2182.25	2110.05	2159.00	2141.15	2141.25	9425	201.81	2322	5372	57.00
RPOWER	BE	26-Dec-2024	44.44	44.44	45.38	44.05	44.17	44.13	44.60	6265768	2794.49	26683	-	-
RPPINFRA	EQ	26-Dec-2024	216.26	216.26	219.64	206.10	208.00	207.81	212.45	335673	713.12	6216	144680	43.10
RPPL	EQ	26-Dec-2024	37.33	38.43	38.43	36.32	37.98	37.51	36.91	103119	38.06	5996	34613	33.57
RPSGVENT	EQ	26-Dec-2024	1038.10	1053.65	1057.45	1022.35	1022.35	1028.05	1038.89	35284	366.56	2679	19829	56.20
RPTECH	EQ	26-Dec-2024	418.85	414.25	421.30	406.00	407.50	408.70	411.60	137635	566.51	4016	69577	50.55
RRKABEL	EQ	26-Dec-2024	1372.70	1379.90	1395.00	1363.85	1375.00	1376.00	1375.48	188614	2594.36	13071	134428	71.27
RSSOFTWARE	BE	26-Dec-2024	192.40	195.89	196.78	186.10	188.21	189.05	191.53	25024	47.93	291	-	-
RSWM	EQ	26-Dec-2024	199.62	200.00	202.00	195.00	195.82	197.29	197.61	22682	44.82	998	14732	64.95
RSYSTEMS	EQ	26-Dec-2024	474.05	474.00	477.45	466.00	467.80	467.55	470.42	213273	1003.28	4799	120691	56.59
RTNINDIA	EQ	26-Dec-2024	64.33	64.45	64.70	63.46	63.55	63.57	63.94	1384217	885.06	10601	723183	52.24
RTNPOWER	EQ	26-Dec-2024	13.53	13.51	13.61	13.30	13.36	13.32	13.40	6031213	808.11	18561	3709994	61.51
RUBFILA	EQ	26-Dec-2024	80.38	80.38	81.18	79.51	80.00	79.74	80.12	30498	24.44	924	18823	61.72
RUBYMILLS	EQ	26-Dec-2024	268.30	268.95	273.00	263.00	272.95	269.45	267.80	18573	49.74	1003	6668	35.90
RUCHINFRA	EQ	26-Dec-2024	11.63	11.50	11.78	11.42	11.67	11.65	11.60	66974	7.77	534	55375	82.68
RUCHIRA	EQ	26-Dec-2024	131.32	131.70	132.99	128.00	128.25	128.61	129.91	40298	52.35	1160	20321	50.43
RULKA	SM	26-Dec-2024	304.95	300.65	303.00	298.00	302.00	299.80	300.90	9300	27.98	31	8400	90.32
RUPA	EQ	26-Dec-2024	252.35	252.50	254.40	244.95	248.70	248.10	249.38	84609	211.00	2468	49097	58.03
RUSHIL	EQ	26-Dec-2024	32.75	32.87	33.14	32.12	32.50	32.25	32.58	465020	151.51	2455	251819	54.15
RUSTOMJEE	EQ	26-Dec-2024	667.25	667.00	678.50	656.30	657.30	660.45	661.74	23923	158.31	1834	15082	63.04
RVHL	EQ	26-Dec-2024	77.99	77.99	77.99	74.09	74.15	74.58	74.98	41362	31.02	873	24183	58.47
RVNL	EQ	26-Dec-2024	428.55	429.75	432.90	425.25	429.00	427.70	428.25	1428368	6117.02	37397	554991	38.85
RVTH	BE	26-Dec-2024	2064.20	2098.50	2098.80	2000.10	2040.00	2040.25	2052.80	385	7.90	23	-	-
S&SPOWER	BE	26-Dec-2024	474.45	465.00	465.00	465.00	465.00	465.00	465.00	1120	5.21	31	-	-
SAAKSHI	SM	26-Dec-2024	218.90	218.55	225.00	207.00	211.00	210.50	213.43	52800	112.69	74	37200	70.45
SABEVENTS	BE	26-Dec-2024	18.25	17.88	17.88	17.88	17.88	17.88	17.88	5105	0.91	16	-	-
SABTNL	BE	26-Dec-2024	1814.00	1777.75	1777.75	1777.75	1777.75	1777.75	1777.75	106	1.88	29	-	-
SADBHAV	EQ	26-Dec-2024	28.05	28.05	28.60	27.01	27.10	27.27	27.81	1270548	353.33	2166	827112	65.10
SADBHIN	EQ	26-Dec-2024	6.95	7.00	7.07	6.25	6.40	6.45	6.62	288917	19.14	1133	220452	76.30
SADHAV	SM	26-Dec-2024	142.25	143.00	144.50	139.30	139.30	140.00	141.00	18600	26.23	26	16800	90.32
SADHNANIQ	EQ	26-Dec-2024	46.52	46.81	47.00	42.22	42.50	42.69	44.69	5646951	2523.56	18165	2202235	39.00
SAFARI	EQ	26-Dec-2024	2553.15	2565.15	2567.20	2507.15	2536.00	2544.45	2538.73	43095	1094.07	4667	33176	76.98
SAGARDEEP	EQ	26-Dec-2024	28.71	28.71	28.71	28.09	28.09	28.20	28.22	6023	1.70	263	4038	67.04
SAGCEM	EQ	26-Dec-2024	218.42	218.42	219.90	215.00	215.30	217.00	216.89	21772	47.22	1747	9553	43.88
SAGILITY	EQ	26-Dec-2024	48.93	50.70	51.37	50.10	51.37	51.30	51.15	48639179	24879.48	63201	21545306	44.30
SAH	BE	26-Dec-2024	88.94	93.00	93.00	85.10	88.00	88.51	85.99	52448	45.10	119	-	-
SAHAJSOLAR	ST	26-Dec-2024	524.05	524.00	524.00	511.20	520.00	515.20	514.84	12000	61.78	52	11800	98.33
SAHANA	SM	26-Dec-2024	1928.90	1940.00	1940.00	1861.00	1865.00	1868.10	1890.24	8375	158.31	60	6625	79.10
SAHASRA	SM	26-Dec-2024	595.00	594.00	596.90	583.00	583.00	584.55	588.81	48400	284.98	110	41200	85.12
SAHYADRI	EQ	26-Dec-2024	320.65	319.50	320.65	312.50	312.95	313.15	316.25	4343	13.73	371	3066	70.60
SAIFL	SM	26-Dec-2024	92.05	92.00	105.00	91.20	105.00	102.50	100.49	102400	102.90	125	71200	69.53
SAIL	EQ	26-Dec-2024	119.06	118.51	119.40	116.26	118.00	117.59	117.45	15502315	18208.21	64021	4932386	31.82
SAILIFE	EQ	26-Dec-2024	763.05	783.10	808.80	732.20	744.00	746.05	772.04	8617783	66532.62	213777	2005413	23.27
SAJHOTELS	SM	26-Dec-2024	53.50	53.50	53.50	52.10	52.10	52.10	52.90	8000	4.23	4	8000	100.00
SAKAR	EQ	26-Dec-2024	304.10	305.70	305.95	288.55	289.00	289.80	293.79	31248	91.81	1313	22799	72.96
SAKHTISUG	EQ	26-Dec-2024	30.69	30.99	31.27	30.64	31.00	30.84	30.92	63766	19.72	772	34950	54.81
SAKSOFT	EQ	26-Dec-2024	217.47	218.78	219.70	214.90	215.33	215.68	216.35	71919	155.59	2907	38608	53.68
SAKUMA	BE	26-Dec-2024	3.87	3.92	4.00	3.67	3.99	3.82	3.80	2429640	92.43	3710	-	-
SALASAR	EQ	26-Dec-2024	13.77	13.77	14.75	13.77	14.01	13.99	14.13	10667410	1507.54	17259	4251258	39.85
SALONA	EQ	26-Dec-2024	289.85	290.40	291.85	280.35	282.00	284.40	286.27	2055	5.88	268	764	37.18
SALSTEEL	EQ	26-Dec-2024	23.32	23.31	23.56	22.71	23.00	22.99	23.13	63275	14.63	504	48370	76.44
SALZERELEC	EQ	26-Dec-2024	1505.85	1509.00	1549.20	1446.95	1496.00	1501.50	1500.52	180812	2713.13	10244	53533	29.61
SAMBHAAV	BE	26-Dec-2024	8.20	7.96	8.25	7.96	8.08	8.06	8.06	155391	12.53	667	-	-
SAMHI	EQ	26-Dec-2024	195.48	196.30	199.94	194.51	198.95	199.10	198.04	543705	1076.74	15125	262955	48.36
SAMMAANCAP	EQ	26-Dec-2024	149.98	151.25	154.80	149.98	153.65	154.08	152.60	3904492	5958.08	27112	1748948	44.79
SAMPANN	EQ	26-Dec-2024	44.01	44.01	46.95	39.60	40.01	40.25	43.29	579677	250.93	4015	214507	37.00
SANCO	BZ	26-Dec-2024	4.41	4.63	4.63	4.52	4.52	4.52	4.63	43413	2.01	68	-	-
SANDESH	EQ	26-Dec-2024	1626.25	1634.70	1709.90	1623.95	1652.00	1640.85	1646.58	2355	38.78	317	1358	57.66
SANDHAR	EQ	26-Dec-2024	523.35	526.20	528.45	512.00	512.10	513.85	517.76	59122	306.11	2895	32290	54.62
SANDUMA	EQ	26-Dec-2024	404.05	410.00	428.40	403.00	406.90	406.30	413.84	263128	1088.94	6776	106807	40.59
SANGAMIND	EQ	26-Dec-2024	427.10	425.65	442.45	417.95	422.85	421.60	430.43	56808	244.52	2807	28238	49.71
SANGANI	ST	26-Dec-2024	69.70	69.70	69.70	69.70	69.70	69.70	69.70	9000	6.27	3	9000	100.00
SANGHIIND	EQ	26-Dec-2024	61.77	62.00	63.09	61.57	62.70	62.48	62.40	957440	597.47	3153	423215	44.20
SANGHVIMOV	EQ	26-Dec-2024	308.40	310.05	313.65	306.20	310.15	310.35	309.19	116816	361.19	7443	45772	39.18
SANGINITA	EQ	26-Dec-2024	14.79	15.09	15.29	14.81	15.28	15.17	15.10	37081	5.60	288	25207	67.98
SANOFI	EQ	26-Dec-2024	6135.35	6135.35	6168.65	6066.00	6069.00	6095.15	6105.63	6485	395.95	2051	3666	56.53
SANOFICONR	EQ	26-Dec-2024	4819.65	4818.00	4890.00	4799.95	4882.00	4881.60	4864.13	40650	1977.27	3092	32441	79.81
SANSERA	EQ	26-Dec-2024	1475.70	1488.00	1488.00	1453.05	1483.25	1475.00	1470.02	90129	1324.91	19583	51483	57.12
SANSTAR	EQ	26-Dec-2024	118.99	120.75	120.75	118.10	118.30	119.19	119.17	425194	506.71	5392	239399	56.30
SANWARIA	BZ	26-Dec-2024	0.47	0.47	0.48	0.46	0.47	0.47	0.47	574126	2.71	264	-	-
SAPPHIRE	EQ	26-Dec-2024	324.75	326.50	327.95	319.80	324.00	321.25	322.66	92957	299.93	6802	35269	37.94
SARDAEN	EQ	26-Dec-2024	477.80	479.45	517.00	479.45	486.80	488.75	498.03	2582388	12861.02	85148	770130	29.82
SAREGAMA	EQ	26-Dec-2024	477.10	477.10	479.35	462.90	468.25	465.00	468.10	152919	715.82	9821	59670	39.02
SARLAPOLY	EQ	26-Dec-2024	115.57	116.90	118.47	110.80	112.60	111.59	113.07	441677	499.42	5756	219486	49.69
SARTELE	SM	26-Dec-2024	268.70	266.00	267.00	255.50	258.50	257.35	261.80	74500	195.04	135	53000	71.14
SARVESHWAR	EQ	26-Dec-2024	9.43	9.49	9.73	9.30	9.41	9.38	9.46	4398042	416.17	7032	1933947	43.97
SASKEN	EQ	26-Dec-2024	2126.85	2107.50	2125.00	2068.05	2100.00	2100.10	2089.90	8186	171.08	1335	3995	48.80
SASTASUNDR	EQ	26-Dec-2024	319.90	319.90	323.85	312.00	312.00	313.05	315.44	20262	63.91	1224	12397	61.18
SATECH	ST	26-Dec-2024	130.00	130.00	132.55	126.00	129.40	129.40	128.05	26000	33.29	24	23000	88.46
SATIA	EQ	26-Dec-2024	93.84	94.35	95.54	93.70	95.00	94.47	94.52	125840	118.95	2511	65843	52.32
SATIN	EQ	26-Dec-2024	146.99	146.87	149.67	144.95	147.08	146.75	145.97	220367	321.68	5358	124447	56.47
SATINDLTD	EQ	26-Dec-2024	107.34	107.35	108.10	105.01	105.90	105.81	105.97	299415	317.29	3660	190117	63.50
SATIPOLY	SM	26-Dec-2024	200.50	203.00	204.20	197.00	202.00	203.40	201.62	3000	6.05	6	3000	100.00
SAURASHCEM	EQ	26-Dec-2024	104.98	105.55	125.97	104.51	125.97	125.29	121.19	1940780	2351.95	17872	684255	35.26
SBC	EQ	26-Dec-2024	27.10	27.00	27.39	26.85	27.11	27.13	27.16	1592370	432.43	2809	666862	41.88
SBCL	EQ	26-Dec-2024	584.95	590.00	592.90	571.15	575.00	574.15	581.93	65292	379.96	9018	30168	46.20
SBFC	EQ	26-Dec-2024	85.63	85.63	87.34	85.56	87.10	87.03	86.82	1359761	1180.53	11001	703139	51.71
SBGLP	EQ	26-Dec-2024	127.98	128.00	131.00	123.15	127.20	127.44	126.76	501784	636.07	2511	210502	41.95
SBICARD	EQ	26-Dec-2024	695.90	695.10	698.20	677.35	679.50	679.20	683.16	1108502	7572.86	47783	505221	45.58
SBIETFCON	EQ	26-Dec-2024	115.74	113.43	117.96	113.43	116.19	116.15	115.84	1786	2.07	159	1183	66.24
SBIETFIT	EQ	26-Dec-2024	468.27	468.27	470.77	466.21	469.68	469.46	468.10	1366	6.39	123	1237	90.56
SBIETFPB	EQ	26-Dec-2024	252.02	263.36	263.36	250.92	252.22	251.77	251.52	6896	17.34	100	6243	90.53
SBIETFQLTY	EQ	26-Dec-2024	222.31	222.31	231.20	221.30	222.00	222.06	222.47	1098	2.44	111	870	79.23
SBILIFE	EQ	26-Dec-2024	1387.00	1393.95	1411.80	1385.20	1410.00	1409.05	1404.90	1935656	27193.98	104091	1046810	54.08
SBIN	EQ	26-Dec-2024	812.05	813.00	822.85	808.00	814.00	812.45	813.70	8318714	67689.03	145477	3585920	43.11
SBINEQWETF	EQ	26-Dec-2024	29.48	29.79	31.00	28.73	30.92	29.60	29.75	63591	18.92	392	30248	47.57
SBISILVER	EQ	26-Dec-2024	87.23	87.26	87.80	87.26	87.58	87.59	87.63	169236	148.30	343	155769	92.04
SCHAEFFLER	EQ	26-Dec-2024	3331.10	3330.00	3499.00	3281.05	3420.50	3411.70	3365.28	52387	1762.97	16126	31050	59.27
SCHAND	EQ	26-Dec-2024	215.83	215.90	218.55	208.99	210.69	210.40	212.64	22529	47.90	1007	12257	54.41
SCHNEIDER	EQ	26-Dec-2024	781.15	785.00	793.95	775.60	779.00	778.35	779.77	107233	836.17	7719	56198	52.41
SCI	EQ	26-Dec-2024	209.93	210.98	212.38	207.25	208.85	208.70	209.14	819710	1714.38	15363	326055	39.78
SCILAL	EQ	26-Dec-2024	63.43	63.58	63.93	61.82	63.29	62.69	62.63	597410	374.18	3635	344516	57.67
SCML	SM	26-Dec-2024	125.60	134.00	135.00	127.90	131.50	131.50	132.23	8000	10.58	8	6000	75.00
SCPL	BE	26-Dec-2024	316.95	315.00	326.00	315.00	324.00	323.90	324.02	2810	9.10	89	-	-
SDBL	EQ	26-Dec-2024	106.80	107.99	107.99	104.50	105.41	105.26	105.84	574477	608.01	11041	313890	54.64
SDL26BEES	EQ	26-Dec-2024	126.32	126.32	126.97	125.26	126.94	126.83	126.35	937215	1184.14	68	937088	99.99
SDREAMS	SM	26-Dec-2024	176.40	177.40	177.40	168.35	168.35	170.10	172.98	8000	13.84	7	7000	87.50
SEAMECLTD	EQ	26-Dec-2024	1117.85	1136.55	1155.90	1086.50	1095.95	1097.20	1109.88	11148	123.73	2091	5103	45.78
SECL	ST	26-Dec-2024	20.15	19.50	19.50	19.50	19.50	19.50	19.50	6250	1.22	1	6250	100.00
SECMARK	EQ	26-Dec-2024	114.84	114.51	115.98	113.00	113.00	113.60	114.17	592	0.68	63	184	31.08
SECURKLOUD	EQ	26-Dec-2024	32.92	33.50	33.50	32.00	32.90	32.25	32.55	7007	2.28	168	5767	82.30
SEJALLTD	BE	26-Dec-2024	591.80	621.35	621.35	596.00	621.00	619.95	619.85	15902	98.57	126	-	-
SEL	ST	26-Dec-2024	590.00	589.00	589.00	560.50	587.00	587.00	571.50	1000	5.72	5	800	80.00
SELAN	EQ	26-Dec-2024	832.60	832.60	845.00	818.00	826.00	822.55	824.38	20359	167.83	1572	12293	60.38
SELMC	EQ	26-Dec-2024	45.72	45.03	47.90	44.71	45.26	45.75	46.11	43926	20.25	868	15795	35.96
SEMAC	BE	26-Dec-2024	382.20	380.00	391.75	380.00	389.30	389.30	382.35	674	2.58	23	-	-
SENCO	EQ	26-Dec-2024	1066.15	1066.15	1072.50	1047.00	1058.45	1058.25	1057.87	174742	1848.54	21422	86008	49.22
SENSEXADD	EQ	26-Dec-2024	79.57	79.57	81.00	79.27	81.00	80.49	79.72	592	0.47	29	587	99.16
SENSEXETF	EQ	26-Dec-2024	79.54	79.64	80.09	79.34	79.50	79.57	79.67	5094	4.06	156	3712	72.87
SENSEXIETF	EQ	26-Dec-2024	887.53	890.42	896.00	884.00	896.00	887.06	886.83	7087	62.85	318	2721	38.39
SEPC	EQ	26-Dec-2024	21.98	22.05	22.26	21.03	21.45	21.30	21.49	7959024	1710.16	12482	4143110	52.06
SEQUENT	BE	26-Dec-2024	175.40	178.30	178.50	171.95	173.00	172.91	173.44	138383	240.02	4163	-	-
SERVICE	SM	26-Dec-2024	74.20	75.10	75.10	74.20	75.00	75.00	74.83	8000	5.99	4	8000	100.00
SERVOTECH	EQ	26-Dec-2024	161.75	163.95	164.80	161.20	162.10	161.83	162.20	1231148	1996.93	8576	1001989	81.39
SESHAPAPER	EQ	26-Dec-2024	316.35	310.20	319.90	310.20	315.75	317.50	315.50	23655	74.63	1219	10153	42.92
SETCO	BE	26-Dec-2024	20.46	20.40	20.40	19.43	19.43	19.47	19.54	279549	54.62	523	-	-
SETF10GILT	EQ	26-Dec-2024	242.28	242.00	242.36	241.25	242.34	241.39	241.57	24178	58.41	53	24074	99.57
SETFGOLD	EQ	26-Dec-2024	65.65	67.60	67.60	65.81	65.99	65.98	65.97	1135196	748.85	3133	888273	78.25
SETFNIF50	EQ	26-Dec-2024	250.88	251.95	252.74	250.10	251.34	251.19	251.24	348665	875.97	5361	243129	69.73
SETFNIFBK	EQ	26-Dec-2024	522.15	523.54	529.30	519.75	521.85	521.00	522.26	12269	64.08	422	4303	35.07
SETFNN50	EQ	26-Dec-2024	726.93	731.90	732.76	725.30	732.59	730.50	729.13	26096	190.27	1668	20609	78.97
SETUINFRA	BZ	26-Dec-2024	0.88	0.91	0.91	0.88	0.90	0.89	0.89	14867	0.13	29	-	-
SFL	EQ	26-Dec-2024	967.50	969.90	994.80	969.00	992.00	988.05	983.12	239236	2351.98	20259	174061	72.76
SFML	ST	26-Dec-2024	58.10	55.20	55.20	55.20	55.20	55.20	55.20	54400	30.03	28	54400	100.00
SGBAPR28I	GB	26-Dec-2024	8028.13	7912.01	8047.99	7912.01	8000.00	8005.49	8007.08	179	14.33	45	122	68.16
SGBAUG27	GB	26-Dec-2024	8285.00	8285.00	8285.00	8100.00	8199.00	8199.00	8227.85	26	2.14	8	26	100.00
SGBAUG28V	GB	26-Dec-2024	7991.37	7991.37	8038.00	7991.37	8037.99	8035.90	8020.94	381	30.56	75	267	70.08
SGBAUG29V	GB	26-Dec-2024	7996.90	8000.00	8041.00	8000.00	8006.01	8006.45	8029.75	147	11.80	32	123	83.67
SGBAUG30	GB	26-Dec-2024	8097.88	8041.00	8100.00	8017.00	8100.00	8100.00	8085.85	241	19.49	70	180	74.69
SGBD29VIII	GB	26-Dec-2024	8000.03	8050.03	8099.00	8000.00	8000.00	8005.50	8027.14	96	7.71	31	68	70.83
SGBDC27VII	GB	26-Dec-2024	8051.00	8050.00	8050.00	8025.00	8025.00	8025.00	8046.95	41	3.30	11	41	100.00
SGBDE30III	GB	26-Dec-2024	8128.95	8123.00	8125.99	8062.05	8091.00	8091.00	8100.64	371	30.05	54	284	76.55
SGBDE31III	GB	26-Dec-2024	8314.16	8314.16	8350.00	8126.00	8256.00	8236.07	8260.50	1958	161.74	342	1397	71.35
SGBDEC2512	GB	26-Dec-2024	8050.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	1	0.08	1	1	100.00
SGBDEC26	GB	26-Dec-2024	8635.71	9475.00	9475.00	9475.00	9475.00	9475.00	9475.00	1	0.09	1	1	100.00
SGBFEB27	GB	26-Dec-2024	7951.00	8050.00	8050.00	8050.00	8050.00	8050.00	8050.00	2	0.16	1	2	100.00
SGBFEB28IX	GB	26-Dec-2024	8020.00	7906.25	8050.00	7906.25	8050.00	8049.98	8038.00	60	4.82	7	56	93.33
SGBFEB29XI	GB	26-Dec-2024	8005.85	8005.00	8045.00	8005.00	8010.01	8010.00	8013.09	34	2.72	11	34	100.00
SGBFEB32IV	GB	26-Dec-2024	8322.04	8322.04	8355.04	8301.00	8335.01	8335.00	8326.87	1115	92.84	258	726	65.11
SGBJ28VIII	GB	26-Dec-2024	7950.02	7925.00	8049.00	7871.00	7985.02	7985.02	8034.37	232	18.64	19	222	95.69
SGBJAN26	GB	26-Dec-2024	8241.33	8245.00	8399.00	8245.00	8399.00	8399.00	8347.67	3	0.25	2	3	100.00
SGBJAN27	GB	26-Dec-2024	7918.01	7937.00	8050.00	7937.00	8000.00	8000.00	7996.16	25	2.00	7	23	92.00
SGBJAN29IX	GB	26-Dec-2024	8010.77	8010.77	8059.50	7982.07	8025.00	8018.28	8018.80	182	14.59	37	152	83.52
SGBJAN29X	GB	26-Dec-2024	8000.00	7999.00	8049.99	7961.00	8030.00	8030.00	8021.98	158	12.67	27	122	77.22
SGBJAN30IX	GB	26-Dec-2024	8070.00	8070.00	8070.00	8035.50	8037.00	8036.99	8047.19	49	3.94	11	49	100.00
SGBJU29III	GB	26-Dec-2024	8035.00	8000.00	8029.00	8000.00	8000.00	8000.00	8001.63	115	9.20	12	115	100.00
SGBJUL25	GB	26-Dec-2024	7925.00	7940.00	7999.99	7900.01	7900.07	7900.07	7916.43	131	10.37	25	94	71.76
SGBJUL27	GB	26-Dec-2024	8025.00	8049.00	8049.00	8025.00	8025.00	8025.00	8048.62	63	5.07	2	63	100.00
SGBJUL28IV	GB	26-Dec-2024	8010.00	8010.00	8050.00	8003.01	8020.00	8017.88	8034.28	647	51.98	46	552	85.32
SGBJUL29IV	GB	26-Dec-2024	8010.00	8010.00	8089.00	8000.00	8030.00	8029.99	8018.26	27	2.16	10	23	85.19
SGBJUN28	GB	26-Dec-2024	7960.10	7997.99	7997.99	7951.01	7960.00	7958.50	7964.55	96	7.65	26	82	85.42
SGBJUN29II	GB	26-Dec-2024	8000.00	8000.00	8000.00	7971.55	8000.00	7999.95	7996.65	153	12.23	22	137	89.54
SGBJUN30	GB	26-Dec-2024	8088.87	8128.00	8157.89	8110.00	8110.00	8111.36	8131.51	190	15.45	30	165	86.84
SGBJUN31I	GB	26-Dec-2024	8203.19	8303.19	8303.19	8150.10	8195.00	8191.94	8184.44	853	69.81	134	601	70.46
SGBMAR25	GB	26-Dec-2024	8012.00	8012.00	8012.00	7821.00	7821.00	7821.00	7968.21	24	1.91	10	18	75.00
SGBMAR28X	GB	26-Dec-2024	7932.50	7951.00	7951.00	7951.00	7951.00	7951.00	7951.00	3	0.24	2	3	100.00
SGBMAR30X	GB	26-Dec-2024	8060.06	8060.06	8150.00	8011.01	8011.01	8035.48	8061.88	174	14.03	45	112	64.37
SGBMAR31IV	GB	26-Dec-2024	8082.27	8032.01	8149.99	8032.01	8109.00	8110.00	8123.43	117	9.50	43	90	76.92
SGBMAY25	GB	26-Dec-2024	7892.80	7937.99	7938.69	7805.00	7876.10	7876.10	7882.12	59	4.65	19	41	69.49
SGBMAY26	GB	26-Dec-2024	8000.00	7820.00	7970.00	7800.00	7959.99	7963.02	7849.74	90	7.06	19	57	63.33
SGBMAY28	GB	26-Dec-2024	7950.28	7952.16	8040.00	7952.16	7980.00	7980.03	8012.38	312	25.00	24	255	81.73
SGBMAY29I	GB	26-Dec-2024	7979.32	7984.00	8010.00	7905.00	8000.00	8000.00	7989.11	360	28.76	74	287	79.72
SGBMR29XII	GB	26-Dec-2024	8005.64	8000.00	8028.00	8000.00	8000.02	8009.06	8013.74	108	8.65	26	80	74.07
SGBN28VIII	GB	26-Dec-2024	8006.66	8006.00	8099.99	8001.03	8001.03	8057.09	8048.92	277	22.30	51	230	83.03
SGBNOV25	GB	26-Dec-2024	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	1	0.08	1	1	100.00
SGBNOV26	GB	26-Dec-2024	7800.02	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	1	0.08	1	1	100.00
SGBNV29VII	GB	26-Dec-2024	7989.77	8000.00	8098.00	7990.00	8000.00	7999.79	8005.80	444	35.55	36	411	92.57
SGBOC28VII	GB	26-Dec-2024	7963.24	7963.24	8020.00	7955.00	8020.00	8020.00	7996.30	74	5.92	11	44	59.46
SGBOCT25IV	GB	26-Dec-2024	8100.00	7806.00	7899.99	7805.50	7899.99	7843.78	7843.79	34	2.67	15	29	85.29
SGBOCT25V	GB	26-Dec-2024	7900.24	7900.24	7900.24	7900.24	7900.24	7900.24	7900.24	4	0.32	1	4	100.00
SGBOCT26	GB	26-Dec-2024	8050.00	7950.00	7988.00	7900.00	7988.00	7960.33	7904.68	216	17.07	8	201	93.06
SGBOCT27	GB	26-Dec-2024	7950.00	7951.25	7951.25	7951.00	7951.00	7951.00	7951.07	16	1.27	3	16	100.00
SGBOCT27VI	GB	26-Dec-2024	8098.00	7856.00	8000.00	7856.00	8000.00	8000.00	7896.86	5	0.39	5	4	80.00
SGBSEP27	GB	26-Dec-2024	8000.00	8050.00	8050.00	8050.00	8050.00	8050.00	8050.00	14	1.13	4	14	100.00
SGBSEP28VI	GB	26-Dec-2024	7994.97	7994.97	8040.00	7993.01	8034.00	8030.33	8028.64	424	34.04	44	376	88.68
SGBSEP29VI	GB	26-Dec-2024	7985.00	8000.00	8039.87	7980.00	7982.50	7990.83	7995.17	201	16.07	40	154	76.62
SGBSEP31II	GB	26-Dec-2024	8169.07	8200.00	8320.00	8100.00	8172.00	8195.69	8210.25	1258	103.28	205	774	61.53
SGIL	EQ	26-Dec-2024	473.85	474.00	479.95	469.60	470.60	471.75	473.17	23159	109.58	1334	12180	52.59
SGL	EQ	26-Dec-2024	17.07	17.01	18.54	16.97	18.00	17.85	17.82	24597	4.38	276	16303	66.28
SHAH	EQ	26-Dec-2024	4.19	4.25	4.39	4.13	4.39	4.39	4.35	606265	26.38	1364	497711	82.09
SHAHALLOYS	BE	26-Dec-2024	68.99	68.99	68.99	68.00	68.00	68.00	68.12	687	0.47	17	-	-
SHAILY	EQ	26-Dec-2024	1470.45	1482.20	1515.00	1466.55	1503.00	1499.50	1488.45	154441	2298.78	7141	92928	60.17
SHAKTIPUMP	EQ	26-Dec-2024	1015.45	1023.00	1066.20	1020.05	1066.20	1066.20	1058.86	1038128	10992.36	21207	515121	49.62
SHALBY	EQ	26-Dec-2024	222.18	223.60	242.40	220.01	232.95	230.64	233.14	379757	885.36	7811	112301	29.57
SHALPAINTS	EQ	26-Dec-2024	130.22	130.20	130.20	126.00	128.15	128.08	127.20	64342	81.84	1100	39136	60.82
SHANKARA	EQ	26-Dec-2024	662.10	664.40	670.50	645.00	653.60	650.70	650.79	34673	225.65	1698	22442	64.72
SHANTHALA	ST	26-Dec-2024	34.70	34.50	34.70	33.10	33.40	33.30	33.63	9600	3.23	8	9600	100.00
SHANTI	EQ	26-Dec-2024	16.13	16.32	16.37	15.57	16.30	16.21	16.19	1305549	211.39	519	1235352	94.62
SHANTIGEAR	EQ	26-Dec-2024	490.45	492.70	502.00	487.00	500.30	499.00	495.64	22626	112.14	3839	12284	54.29
SHARDACROP	EQ	26-Dec-2024	773.55	773.55	782.95	760.00	762.00	765.55	767.05	102430	785.69	9109	32209	31.44
SHARDAMOTR	EQ	26-Dec-2024	1847.45	1847.45	1858.45	1808.95	1831.00	1826.60	1831.29	15004	274.77	2895	8294	55.28
SHAREINDIA	EQ	26-Dec-2024	309.80	322.00	322.50	313.35	318.00	319.35	317.76	3928493	12483.30	50031	1361983	34.67
SHARIABEES	EQ	26-Dec-2024	533.70	533.03	536.42	528.37	535.00	535.11	533.87	2962	15.81	331	1952	65.90
SHEETAL	SM	26-Dec-2024	72.15	72.65	72.65	71.00	71.80	71.90	71.78	84000	60.30	40	48000	57.14
SHEKHAWATI	BE	26-Dec-2024	29.69	29.52	29.52	29.09	29.09	29.09	29.25	30500	8.92	104	-	-
SHEMAROO	EQ	26-Dec-2024	165.96	167.58	167.59	163.93	165.50	164.89	165.40	7308	12.09	413	4102	56.13
SHERA	SM	26-Dec-2024	187.20	187.20	191.00	186.10	187.00	187.00	188.63	36000	67.91	35	25000	69.44
SHIGAN	SM	26-Dec-2024	112.00	115.00	118.00	113.10	117.00	117.00	116.09	21000	24.38	13	21000	100.00
SHILPAMED	EQ	26-Dec-2024	766.65	767.00	778.00	758.85	767.40	765.35	765.46	164983	1262.87	10477	68178	41.32
SHIVALIK	EQ	26-Dec-2024	763.55	775.00	800.05	745.20	769.90	767.95	763.06	28839	220.06	1679	15869	55.03
SHIVAMAUTO	EQ	26-Dec-2024	44.13	44.54	44.54	43.38	43.85	43.67	43.86	80906	35.49	964	44134	54.55
SHIVAMILLS	EQ	26-Dec-2024	98.96	102.00	102.00	98.75	101.90	100.68	99.97	9536	9.53	341	5389	56.51
SHIVATEX	EQ	26-Dec-2024	229.86	233.29	234.79	221.51	223.50	223.60	225.86	10662	24.08	1161	4082	38.29
SHIVAUM	ST	26-Dec-2024	250.00	250.00	250.00	250.00	250.00	250.00	250.00	22000	55.00	2	22000	100.00
SHK	EQ	26-Dec-2024	254.60	255.50	256.10	250.20	250.20	251.05	252.46	106759	269.53	6180	56501	52.92
SHOPERSTOP	EQ	26-Dec-2024	609.30	624.95	624.95	591.60	601.00	601.40	600.66	247909	1489.08	8048	99992	40.33
SHRADHA	BE	26-Dec-2024	89.17	93.62	93.62	93.62	93.62	93.62	93.62	30818	28.85	61	-	-
SHREDIGCEM	EQ	26-Dec-2024	84.53	84.75	85.49	83.52	84.90	84.80	84.55	161631	136.65	3068	69890	43.24
SHREECEM	EQ	26-Dec-2024	26707.70	26774.35	26870.90	26236.80	26390.00	26342.70	26403.72	39157	10338.90	10121	23410	59.78
SHREEKARNI	SM	26-Dec-2024	641.90	673.90	673.90	620.00	620.00	620.00	655.71	3450	22.62	20	2550	73.91
SHREEOSFM	SM	26-Dec-2024	132.00	124.00	130.00	124.00	129.95	129.95	125.83	42000	52.85	36	30000	71.43
SHREEPUSHK	EQ	26-Dec-2024	314.90	315.20	319.00	305.10	306.10	307.40	312.04	62282	194.34	2732	32400	52.02
SHREERAMA	BE	26-Dec-2024	48.65	47.67	47.67	47.67	47.67	47.67	47.67	37977	18.10	146	-	-
SHRENIK	BE	26-Dec-2024	0.79	0.82	0.82	0.78	0.81	0.80	0.80	1273296	10.22	1450	-	-
SHREYANIND	EQ	26-Dec-2024	240.21	239.50	246.00	237.51	238.00	239.02	239.16	16874	40.36	306	14504	85.95
SHRIPISTON	EQ	26-Dec-2024	2056.85	2056.00	2099.95	2041.65	2070.00	2067.75	2070.71	35124	727.32	7150	16422	46.75
SHRIRAMFIN	EQ	26-Dec-2024	2882.95	2892.30	2935.95	2871.15	2928.00	2926.90	2909.37	892468	25965.24	69421	502516	56.31
SHRIRAMPPS	EQ	26-Dec-2024	104.16	104.39	106.04	103.00	103.15	103.14	103.96	360538	374.81	5754	182388	50.59
SHRITECH	SM	26-Dec-2024	70.70	71.00	72.00	69.00	72.00	71.40	71.37	34000	24.27	11	32000	94.12
SHUBHLAXMI	ST	26-Dec-2024	29.55	29.00	31.00	28.50	30.90	30.90	30.26	40000	12.10	31	39000	97.50
SHUBHSHREE	ST	26-Dec-2024	374.60	367.10	367.50	367.10	367.50	367.50	367.36	16800	61.72	12	16800	100.00
SHYAMCENT	EQ	26-Dec-2024	13.36	13.37	13.75	13.25	13.28	13.31	13.42	98619	13.23	625	66042	66.97
SHYAMMETL	EQ	26-Dec-2024	749.80	749.80	753.00	734.30	739.35	736.50	742.03	124805	926.09	7110	63016	50.49
SHYAMTEL	BE	26-Dec-2024	22.74	21.60	22.74	21.60	21.60	21.60	21.75	18431	4.01	83	-	-
SICALLOG	BE	26-Dec-2024	150.08	152.40	152.40	144.10	150.00	150.00	148.75	7657	11.39	79	-	-
SIEMENS	EQ	26-Dec-2024	6654.90	6660.00	6740.00	6642.05	6705.00	6705.55	6690.78	287081	19207.96	33943	91737	31.96
SIGACHI	EQ	26-Dec-2024	51.13	51.49	51.94	50.20	50.90	50.45	50.90	524735	267.08	4146	243648	46.43
SIGIND	EQ	26-Dec-2024	68.09	70.46	80.80	69.00	73.15	72.88	75.72	356002	269.56	3846	165673	46.54
SIGMA	EQ	26-Dec-2024	349.75	351.50	351.50	337.10	344.15	342.10	341.88	23314	79.70	1721	2534	10.87
SIGNATURE	EQ	26-Dec-2024	1287.20	1295.45	1342.00	1284.80	1330.00	1333.40	1313.74	746568	9807.96	22296	168065	22.51
SIGNORIA	ST	26-Dec-2024	121.05	125.00	125.00	125.00	125.00	125.00	125.00	1000	1.25	1	1000	100.00
SIGNPOST	EQ	26-Dec-2024	372.80	375.00	375.00	360.00	366.90	363.45	365.24	142020	518.72	4607	59716	42.05
SIKKO	EQ	26-Dec-2024	99.92	100.89	104.00	99.02	103.00	102.91	102.31	139812	143.04	1796	55960	40.03
SIKKO-RE	BE	26-Dec-2024	1.62	1.96	1.96	1.40	1.60	1.53	1.58	277234	4.38	561	-	-
SIL	EQ	26-Dec-2024	28.35	28.79	28.79	27.05	27.05	27.27	27.66	28850	7.98	513	19637	68.07
SILGO	EQ	26-Dec-2024	37.65	39.29	39.29	36.75	36.82	37.10	37.35	32889	12.28	815	17419	52.96
SILINV	BE	26-Dec-2024	660.25	684.40	684.40	645.00	659.00	657.85	656.71	3972	26.08	260	-	-
SILKFLEX	ST	26-Dec-2024	82.15	82.90	82.90	81.70	81.70	82.50	82.50	6000	4.95	2	6000	100.00
SILLYMONKS	EQ	26-Dec-2024	25.60	26.11	26.33	24.51	24.99	24.72	25.18	20128	5.07	235	11963	59.43
SILVER	EQ	26-Dec-2024	88.73	88.99	89.42	88.51	88.90	88.90	88.88	65832	58.51	886	37730	57.31
SILVER1	EQ	26-Dec-2024	86.31	86.35	87.08	86.20	86.50	86.46	86.58	42655	36.93	340	33076	77.54
SILVERADD	EQ	26-Dec-2024	85.64	86.80	86.80	85.60	85.90	85.88	86.10	599697	516.34	145	592665	98.83
SILVERBEES	EQ	26-Dec-2024	85.30	85.95	85.98	85.20	85.50	85.43	85.51	3907503	3341.41	11797	2979804	76.26
SILVERETF	EQ	26-Dec-2024	86.25	87.02	87.02	86.20	86.40	86.25	86.42	154078	133.15	640	134758	87.46
SILVERIETF	EQ	26-Dec-2024	88.41	89.00	89.27	88.50	88.60	88.75	88.78	944531	838.58	2240	769286	81.45
SILVERTUC	EQ	26-Dec-2024	690.30	692.00	700.00	688.25	697.00	696.25	691.58	11321	78.29	487	2349	20.75
SILVRETF	EQ	26-Dec-2024	86.99	88.30	88.30	86.54	87.10	87.02	87.15	20709	18.05	151	20397	98.49
SIMBHALS	BE	26-Dec-2024	20.10	19.35	20.05	19.35	19.49	19.43	19.52	29383	5.74	162	-	-
SIMPLEXINF	BE	26-Dec-2024	303.75	303.75	308.00	292.50	304.15	300.50	300.93	83127	250.15	332	-	-
SINCLAIR	EQ	26-Dec-2024	125.26	127.00	129.75	125.03	126.74	126.34	127.39	179727	228.96	2701	93414	51.98
SINDHUTRAD	EQ	26-Dec-2024	22.12	22.45	23.10	22.37	22.76	22.55	22.70	618648	140.40	2524	206442	33.37
SINTERCOM	EQ	26-Dec-2024	171.09	170.99	173.55	162.20	165.75	164.34	167.49	10832	18.14	724	4301	39.71
SIRCA	EQ	26-Dec-2024	331.50	332.00	343.00	324.30	338.50	338.20	338.25	358385	1212.24	6682	133929	37.37
SIS	EQ	26-Dec-2024	370.90	376.35	376.35	365.55	365.60	370.05	372.39	19871	74.00	1297	9440	47.51
SITINET	BE	26-Dec-2024	0.85	0.86	0.86	0.83	0.86	0.85	0.86	1804147	15.45	1553	-	-
SIYSIL	EQ	26-Dec-2024	933.90	935.10	947.15	869.05	890.25	893.65	897.48	579174	5197.99	21040	182377	31.49
SJLOGISTIC	ST	26-Dec-2024	672.00	670.00	674.95	649.00	672.00	665.50	659.11	18500	121.94	73	17750	95.95
SJS	EQ	26-Dec-2024	1177.05	1176.75	1184.25	1147.00	1170.75	1166.85	1158.46	87167	1009.79	12750	48817	56.00
SJVN	EQ	26-Dec-2024	109.93	109.92	111.11	108.32	108.95	108.87	109.37	4244013	4641.73	27556	1421081	33.48
SKFINDIA	EQ	26-Dec-2024	4446.25	4474.95	4509.30	4429.00	4445.00	4445.10	4469.59	23610	1055.27	8745	10904	46.18
SKIPPER	EQ	26-Dec-2024	546.40	549.95	564.00	538.55	545.00	541.60	549.43	455241	2501.24	25752	182100	40.00
SKMEGGPROD	EQ	26-Dec-2024	252.84	255.93	259.00	250.00	250.35	250.98	254.19	77096	195.97	2649	34452	44.69
SKP	SM	26-Dec-2024	240.25	245.00	255.00	245.00	249.90	250.10	249.92	8500	21.24	14	7500	88.24
SKYGOLD	BE	26-Dec-2024	413.40	410.00	434.05	401.00	423.00	423.55	426.05	570596	2431.03	10524	-	-
SLONE	ST	26-Dec-2024	359.35	366.50	366.50	366.50	366.50	366.50	366.50	1600	5.86	2	1600	100.00
SMALLCAP	EQ	26-Dec-2024	50.47	50.23	50.94	50.15	50.51	50.50	50.47	763274	385.21	2784	462463	60.59
SMARTLINK	BE	26-Dec-2024	201.68	197.64	205.71	197.64	205.71	205.71	198.35	4120	8.17	21	-	-
SMCGLOBAL	EQ	26-Dec-2024	137.62	139.70	140.01	137.60	138.16	138.64	138.69	142434	197.54	1898	106807	74.99
SMLISUZU	EQ	26-Dec-2024	1459.90	1470.70	1470.70	1435.00	1440.75	1437.90	1445.29	4716	68.16	1092	2992	63.44
SMLT	EQ	26-Dec-2024	159.37	161.00	163.85	155.61	158.57	158.78	158.25	25609	40.53	1826	14679	57.32
SMSLIFE	BE	26-Dec-2024	1202.90	1182.90	1201.50	1179.00	1201.50	1201.50	1181.92	570	6.74	21	-	-
SMSPHARMA	EQ	26-Dec-2024	235.90	237.00	237.50	230.00	232.55	230.80	232.33	97855	227.35	2675	56838	58.08
SNOWMAN	EQ	26-Dec-2024	76.69	76.68	76.69	72.50	72.80	72.86	74.55	960415	715.99	11595	371055	38.63
SOBHA	EQ	26-Dec-2024	1602.80	1602.80	1618.75	1572.05	1593.80	1593.75	1588.30	63945	1015.64	6819	26227	41.01
SOFTTECH	BE	26-Dec-2024	475.00	460.00	498.75	451.25	498.75	498.05	478.69	27618	132.20	261	-	-
SOLARA	EQ	26-Dec-2024	660.25	662.20	688.45	655.10	684.50	682.85	669.96	153770	1030.20	6722	85007	55.28
SOLARAPP	E1	26-Dec-2024	404.85	407.05	419.00	400.00	419.00	409.80	407.64	1581	6.44	87	1399	88.49
SOLARINDS	EQ	26-Dec-2024	10178.95	10091.00	10248.00	10065.80	10200.00	10215.15	10155.74	37665	3825.16	13160	16973	45.06
SOLEX	SM	26-Dec-2024	1437.35	1431.00	1442.00	1350.00	1380.00	1371.80	1396.78	24625	343.96	159	14375	58.38
SOMANYCERA	EQ	26-Dec-2024	652.60	649.00	669.95	635.20	640.00	643.75	649.66	9026	58.64	1061	5701	63.16
SOMATEX	BE	26-Dec-2024	46.85	45.60	48.35	45.16	45.37	46.15	46.19	25416	11.74	253	-	-
SOMICONVEY	EQ	26-Dec-2024	218.36	227.80	227.80	204.00	205.07	205.38	217.66	70778	154.06	2581	37624	53.16
SONACOMS	EQ	26-Dec-2024	594.95	595.00	599.25	587.25	590.00	593.55	591.79	1481714	8768.57	30595	994340	67.11
SONAMAC	ST	26-Dec-2024	125.00	121.00	124.95	120.00	124.00	124.00	121.55	13000	15.80	12	11000	84.62
SONAMLTD	BE	26-Dec-2024	71.96	71.45	71.48	68.36	70.90	69.46	68.91	430219	296.45	936	-	-
SONATSOFTW	EQ	26-Dec-2024	618.20	615.00	620.60	602.65	616.30	615.10	611.54	176278	1078.02	10225	76906	43.63
SONUINFRA	ST	26-Dec-2024	114.30	120.00	120.00	108.60	120.00	120.00	115.59	246000	284.36	74	219000	89.02
SOTL	EQ	26-Dec-2024	538.30	540.00	540.00	530.00	532.00	532.20	534.30	29594	158.12	3279	16551	55.93
SOUTHBANK	EQ	26-Dec-2024	24.81	24.80	25.12	24.01	24.91	24.93	24.89	6402320	1593.74	15466	2744157	42.86
SOUTHWEST	EQ	26-Dec-2024	151.61	153.50	158.00	153.25	155.00	154.61	155.79	104356	162.58	1954	72135	69.12
SPAL	EQ	26-Dec-2024	942.15	942.15	952.00	923.00	931.00	929.35	941.85	107377	1011.33	2688	92406	86.06
SPANDANA	EQ	26-Dec-2024	311.25	312.00	315.95	305.20	310.50	309.30	310.42	255712	793.79	14860	80822	31.61
SPARC	EQ	26-Dec-2024	201.29	202.99	203.06	199.00	199.45	199.78	200.28	444894	891.03	10204	234054	52.61
SPCENET	EQ	26-Dec-2024	20.83	21.04	21.04	20.60	20.90	20.84	20.86	1661375	346.49	1150	1367736	82.33
SPCL	SM	26-Dec-2024	253.50	250.65	259.00	243.00	243.00	248.40	251.39	75600	190.05	100	51000	67.46
SPECIALITY	EQ	26-Dec-2024	146.58	147.30	147.60	145.24	146.50	146.62	146.49	21932	32.13	766	15028	68.52
SPECTRUM	SM	26-Dec-2024	2122.05	2110.00	2339.00	2079.55	2232.00	2225.65	2212.13	14625	323.52	101	11750	80.34
SPECTSTM	ST	26-Dec-2024	194.00	194.10	197.85	194.10	197.85	197.85	196.68	15200	29.90	15	15200	100.00
SPENCERS	EQ	26-Dec-2024	81.91	81.46	82.95	81.21	82.00	82.05	81.96	65599	53.77	849	38763	59.09
SPIC	EQ	26-Dec-2024	74.48	74.03	75.24	74.03	74.95	74.74	74.76	182476	136.43	2437	74031	40.57
SPLIL	EQ	26-Dec-2024	61.68	63.00	63.50	60.42	60.53	60.58	61.02	18096	11.04	681	8845	48.88
SPLPETRO	EQ	26-Dec-2024	699.35	693.00	703.05	691.00	691.00	694.25	695.37	18109	125.92	1503	9021	49.82
SPMLINFRA	EQ	26-Dec-2024	259.88	261.45	261.45	250.10	252.80	253.01	253.94	165985	421.50	2104	105789	63.73
SPORTKING	EQ	26-Dec-2024	111.73	112.99	114.13	106.37	108.94	107.74	109.58	149773	164.12	2803	72715	48.55
SPPPOLY	ST	26-Dec-2024	34.60	33.50	33.85	32.90	33.55	33.70	33.13	36000	11.93	17	36000	100.00
SRD	BE	26-Dec-2024	92.96	91.10	91.20	91.10	91.10	91.10	91.10	521	0.47	10	-	-
SREEL	EQ	26-Dec-2024	260.54	263.78	263.78	254.10	254.91	255.62	258.04	3520	9.08	290	2199	62.47
SRF	EQ	26-Dec-2024	2277.85	2279.50	2286.75	2240.20	2266.60	2262.15	2260.31	151734	3429.66	19907	71750	47.29
SRGHFL	EQ	26-Dec-2024	378.95	380.70	389.20	380.00	380.00	382.90	384.88	2454	9.44	389	893	36.39
SRHHYPOLTD	EQ	26-Dec-2024	791.35	791.00	805.95	777.00	788.00	786.25	788.72	27232	214.78	1728	13490	49.54
SRIVASAVI	SM	26-Dec-2024	100.75	100.00	109.00	99.00	106.95	106.95	104.63	21000	21.97	18	15000	71.43
SRM	EQ	26-Dec-2024	385.35	386.90	405.00	379.10	388.50	388.55	393.35	232448	914.33	5653	50373	21.67
SRPL	BE	26-Dec-2024	1.36	1.42	1.42	1.34	1.39	1.36	1.38	558994	7.70	1087	-	-
SSDL	EQ	26-Dec-2024	128.13	128.90	129.94	126.95	127.04	127.25	127.84	43748	55.93	1651	20297	46.40
SSEGL	ST	26-Dec-2024	446.80	446.80	452.20	427.00	446.00	443.70	442.52	35000	154.88	127	30600	87.43
SSFL	ST	26-Dec-2024	224.20	220.00	235.00	213.50	235.00	233.25	221.26	29000	64.16	42	28500	98.28
SSWL	EQ	26-Dec-2024	201.58	201.50	202.82	197.50	198.71	198.51	198.99	121359	241.49	3875	70340	57.96
STANLEY	EQ	26-Dec-2024	423.95	425.00	434.00	420.00	421.50	421.70	423.03	44657	188.91	3020	28098	62.92
STAR	EQ	26-Dec-2024	688.00	680.05	690.35	675.45	676.00	677.65	681.68	174089	1186.72	13271	98693	56.69
STARCEMENT	EQ	26-Dec-2024	235.12	237.10	239.89	225.50	228.90	230.00	232.05	3456210	8020.12	31137	1640218	47.46
STARHEALTH	EQ	26-Dec-2024	483.60	487.70	491.95	480.45	486.25	486.55	485.48	561839	2727.60	20704	276169	49.15
STARPAPER	EQ	26-Dec-2024	220.39	221.35	223.99	219.88	222.50	221.13	221.75	7684	17.04	298	4107	53.45
STARTECK	EQ	26-Dec-2024	290.25	299.80	299.80	285.60	285.60	286.20	288.26	9419	27.15	560	684	7.26
STCINDIA	EQ	26-Dec-2024	153.29	153.75	155.12	151.00	151.89	151.54	152.45	33614	51.25	1233	14571	43.35
STEELCAS	EQ	26-Dec-2024	846.20	846.00	858.60	835.25	852.00	844.60	843.60	8082	68.18	781	5636	69.74
STEELCITY	EQ	26-Dec-2024	114.82	114.82	117.21	110.92	111.79	111.74	113.02	67492	76.28	1934	30385	45.02
STEELXIND	EQ	26-Dec-2024	10.55	10.65	10.74	10.41	10.49	10.45	10.51	760665	79.97	2598	504537	66.33
STEL	EQ	26-Dec-2024	434.45	436.70	446.60	424.95	441.35	439.90	432.87	6224	26.94	693	4400	70.69
STERTOOLS	EQ	26-Dec-2024	635.20	631.00	638.00	597.10	605.00	600.95	611.38	191834	1172.83	7897	97129	50.63
STLTECH	EQ	26-Dec-2024	118.24	118.10	118.93	116.66	116.66	117.01	117.32	522844	613.41	5997	250751	47.96
STOVEKRAFT	EQ	26-Dec-2024	842.85	841.75	848.80	820.60	834.45	835.70	834.04	66762	556.82	6859	26304	39.40
STYLAMIND	EQ	26-Dec-2024	2436.70	2473.00	2473.00	2376.35	2399.95	2389.25	2420.29	36941	894.08	4425	16678	45.15
STYLEBAAZA	EQ	26-Dec-2024	314.50	316.95	318.45	311.10	315.30	314.65	314.36	158891	499.50	5783	98406	61.93
STYRENIX	EQ	26-Dec-2024	2976.25	2965.00	2976.00	2905.55	2952.10	2941.95	2947.28	26495	780.88	5906	15191	57.34
SUBEXLTD	EQ	26-Dec-2024	22.59	22.59	22.74	22.14	22.15	22.18	22.37	1946863	435.45	7232	928597	47.70
SUBROS	EQ	26-Dec-2024	620.35	621.00	664.00	619.60	645.00	651.25	643.32	104109	669.76	6012	44681	42.92
SUDARSCHEM	EQ	26-Dec-2024	1131.95	1130.70	1165.00	1121.60	1139.90	1130.30	1143.36	158135	1808.05	18414	74437	47.07
SUKHJITS	EQ	26-Dec-2024	272.10	278.85	278.85	268.50	276.00	274.80	272.16	7624	20.75	756	4094	53.70
SULA	EQ	26-Dec-2024	409.80	413.90	413.90	406.15	412.90	408.90	408.75	113502	463.93	5851	63457	55.91
SUMICHEM	EQ	26-Dec-2024	527.15	529.90	531.30	516.25	526.05	526.60	523.90	170979	895.76	12367	42682	24.96
SUMIT	BE	26-Dec-2024	143.16	141.76	143.16	140.54	143.09	143.09	142.11	4988	7.09	27	-	-
SUMMITSEC	EQ	26-Dec-2024	3076.65	3076.65	3119.95	3031.05	3040.00	3041.70	3064.75	5821	178.40	1462	3573	61.38
SUNCLAY	EQ	26-Dec-2024	2434.35	2412.25	2496.45	2412.20	2475.00	2476.90	2451.85	3728	91.40	936	1857	49.81
SUNDARAM	EQ	26-Dec-2024	2.56	2.60	2.63	2.56	2.57	2.58	2.60	403039	10.47	825	320428	79.50
SUNDARMFIN	EQ	26-Dec-2024	4399.10	4413.50	4414.80	4281.00	4395.00	4363.00	4355.27	29392	1280.10	8292	11471	39.03
SUNDARMHLD	EQ	26-Dec-2024	295.55	295.95	299.00	290.30	295.00	296.20	295.08	61803	182.37	2740	34300	55.50
SUNDRMBRAK	EQ	26-Dec-2024	1338.10	1377.00	1399.00	1275.05	1320.00	1318.55	1339.46	17446	233.68	2050	6872	39.39
SUNDRMFAST	EQ	26-Dec-2024	1071.10	1071.15	1085.95	1051.00	1052.50	1061.90	1059.45	78774	834.57	18423	51415	65.27
SUNFLAG	EQ	26-Dec-2024	283.51	285.00	285.05	265.15	267.75	267.44	271.84	677412	1841.50	8753	214444	31.66
SUNLITE	SM	26-Dec-2024	157.50	158.50	159.50	158.50	159.50	159.50	159.00	3600	5.72	3	3600	100.00
SUNPHARMA	EQ	26-Dec-2024	1819.00	1820.00	1845.05	1814.40	1845.05	1841.35	1831.56	1402706	25691.39	83247	770171	54.91
SUNREST	SM	26-Dec-2024	52.60	52.60	52.60	52.60	52.60	52.60	52.60	1600	0.84	1	1600	100.00
SUNTECK	EQ	26-Dec-2024	509.00	509.70	516.50	504.45	508.00	509.70	508.48	125502	638.15	7845	55380	44.13
SUNTV	EQ	26-Dec-2024	691.90	692.60	697.95	679.00	685.40	686.45	684.06	288590	1974.13	12982	60652	21.02
SUPERHOUSE	EQ	26-Dec-2024	208.30	205.05	208.79	203.00	203.20	203.72	204.75	3480	7.13	243	2324	66.78
SUPERSPIN	BE	26-Dec-2024	13.41	13.67	13.67	13.41	13.55	13.55	13.63	130098	17.73	82	-	-
SUPRAJIT	EQ	26-Dec-2024	470.55	473.65	473.70	460.25	466.00	463.30	463.32	30893	143.13	4510	13787	44.63
SUPREMEENG	BE	26-Dec-2024	2.74	2.82	2.87	2.69	2.87	2.86	2.80	399526	11.20	865	-	-
SUPREMEIND	EQ	26-Dec-2024	4761.80	4750.00	4783.00	4716.80	4756.00	4756.55	4751.61	37776	1794.97	7413	14594	38.63
SUPREMEINF	BZ	26-Dec-2024	140.21	137.40	137.40	137.40	137.40	137.40	137.40	6198	8.52	19	-	-
SUPREMEPWR	ST	26-Dec-2024	224.30	222.50	227.20	216.25	220.50	222.50	221.32	45500	100.70	78	37500	82.42
SUPRIYA	EQ	26-Dec-2024	706.75	714.00	737.15	690.30	693.00	693.25	706.36	235760	1665.32	14840	91173	38.67
SURAJEST	EQ	26-Dec-2024	598.15	601.30	606.80	587.20	588.00	591.80	592.63	43752	259.29	1394	34193	78.15
SURAJLTD	BE	26-Dec-2024	502.00	492.00	512.00	492.00	512.00	512.00	509.14	1768	9.00	24	-	-
SURAKSHA	EQ	26-Dec-2024	397.55	395.95	398.30	390.20	392.75	391.75	392.73	249327	979.19	9718	130401	52.30
SURANASOL	BE	26-Dec-2024	46.83	46.83	48.50	46.55	47.00	46.91	47.23	74956	35.40	906	-	-
SURANAT&P	EQ	26-Dec-2024	23.64	23.22	24.50	23.22	24.24	24.07	24.01	212377	50.99	1094	149818	70.54
SURANI	ST	26-Dec-2024	194.30	190.45	190.45	190.45	190.45	190.45	190.45	8000	15.24	5	8000	100.00
SURYALAXMI	EQ	26-Dec-2024	86.26	88.40	88.40	85.05	86.60	85.37	86.52	13682	11.84	427	8579	62.70
SURYAROSNI	EQ	26-Dec-2024	553.60	561.90	574.00	560.00	563.40	561.25	565.29	230660	1303.90	12169	72537	31.45
SURYODAY	EQ	26-Dec-2024	135.95	136.78	137.80	134.15	134.25	134.66	135.30	167453	226.57	4124	101128	60.39
SUTLEJTEX	EQ	26-Dec-2024	68.35	69.39	69.39	66.12	66.53	66.77	67.30	132403	89.10	1767	64476	48.70
SUULD	BE	26-Dec-2024	4.29	4.38	4.44	4.07	4.35	4.27	4.22	122443	5.17	167	-	-
SUVEN	EQ	26-Dec-2024	132.77	133.10	133.15	129.50	129.80	131.06	130.84	175305	229.36	2479	105660	60.27
SUVENPHAR	EQ	26-Dec-2024	1116.65	1121.55	1152.00	1113.65	1143.50	1148.20	1129.09	319513	3607.59	22517	192240	60.17
SUVIDHAA	EQ	26-Dec-2024	6.17	6.28	7.35	5.97	7.12	6.90	6.91	6730101	465.36	8983	2433873	36.16
SUYOG	EQ	26-Dec-2024	1861.45	1862.00	1900.00	1840.00	1900.00	1892.55	1874.89	44579	835.81	5085	21156	47.46
SUZLON	EQ	26-Dec-2024	64.87	64.99	65.15	63.87	64.21	64.34	64.25	19522002	12543.33	88745	10961506	56.15
SVLL	BE	26-Dec-2024	323.30	329.75	329.75	329.75	329.75	329.75	329.75	1269	4.18	17	-	-
SVPGLOB	BE	26-Dec-2024	5.13	5.12	5.21	4.87	5.19	5.14	4.99	217364	10.85	343	-	-
SWANENERGY	EQ	26-Dec-2024	729.75	734.75	735.70	709.10	713.00	715.80	720.12	3173602	22853.61	62170	935614	29.48
SWARAJ	ST	26-Dec-2024	238.00	238.00	240.50	228.00	231.55	231.55	234.31	10500	24.60	16	10500	100.00
SWARAJENG	EQ	26-Dec-2024	2974.85	2975.00	2994.10	2913.05	2944.00	2941.40	2948.34	6413	189.08	2026	2765	43.12
SWASTIK	SM	26-Dec-2024	54.80	56.40	56.40	54.40	54.40	54.45	54.89	9600	5.27	8	4800	50.00
SWELECTES	EQ	26-Dec-2024	1064.00	1062.00	1068.50	1042.00	1043.25	1047.45	1052.29	23519	247.49	3207	11968	50.89
SWIGGY	EQ	26-Dec-2024	568.10	571.90	575.80	555.20	556.80	559.05	567.11	7705705	43699.68	119855	2058097	26.71
SWSOLAR	EQ	26-Dec-2024	458.60	458.00	469.45	450.70	457.00	458.55	458.53	1083694	4969.05	25971	452338	41.74
SYLVANPLY	SM	26-Dec-2024	83.50	83.50	83.60	83.05	83.60	83.60	83.38	6000	5.00	3	4000	66.67
SYMPHONY	EQ	26-Dec-2024	1318.80	1318.80	1327.50	1285.60	1300.20	1300.80	1298.40	54733	710.66	11209	22397	40.92
SYNCOMF	EQ	26-Dec-2024	20.10	20.09	20.27	19.66	19.89	19.81	19.93	2089519	416.39	8664	1268594	60.71
SYNGENE	EQ	26-Dec-2024	847.20	844.00	854.00	841.00	846.30	846.60	846.36	611474	5175.28	34305	429187	70.19
SYNOPTICS	SM	26-Dec-2024	116.50	118.70	122.00	117.95	121.95	120.70	120.18	10800	12.98	16	9000	83.33
SYRMA	EQ	26-Dec-2024	599.50	599.50	603.65	587.00	589.90	589.55	593.18	527083	3126.57	20567	192032	36.43
SYSTANGO	SM	26-Dec-2024	257.40	260.00	261.00	245.00	250.60	252.90	251.42	55200	138.78	120	32400	58.70
TAC	ST	26-Dec-2024	1228.05	1252.60	1252.60	1252.60	1252.60	1252.60	1252.60	67000	839.24	147	64400	96.12
TAINWALCHM	EQ	26-Dec-2024	282.70	285.00	289.80	280.00	280.00	281.85	283.68	5360	15.21	325	2469	46.06
TAJGVK	EQ	26-Dec-2024	353.80	354.00	410.80	346.90	401.50	402.95	394.41	2176411	8583.90	35769	605555	27.82
TAKE	EQ	26-Dec-2024	16.09	16.02	16.45	16.02	16.31	16.16	16.21	61622	9.99	518	37127	60.25
TALBROAUTO	EQ	26-Dec-2024	313.45	313.90	314.85	306.05	307.00	307.30	309.33	52642	162.84	2443	28055	53.29
TANLA	EQ	26-Dec-2024	670.40	665.10	682.50	665.10	673.00	674.30	675.33	219692	1483.65	12924	77416	35.24
TAPIFRUIT	SM	26-Dec-2024	119.90	114.00	122.00	113.90	122.00	122.00	115.54	3750	4.33	5	3000	80.00
TARACHAND	EQ	26-Dec-2024	70.90	71.95	71.95	65.40	68.25	68.15	68.74	214406	147.38	1903	136534	63.68
TARAPUR	BE	26-Dec-2024	43.68	43.25	44.55	43.25	44.55	44.55	43.95	94153	41.38	422	-	-
TARC	EQ	26-Dec-2024	171.92	173.00	173.00	168.03	168.60	169.21	169.16	543936	920.11	9978	331984	61.03
TARIL	BE	26-Dec-2024	1061.35	1069.95	1081.45	1030.00	1079.90	1070.20	1051.74	82656	869.32	7506	-	-
TARMAT	EQ	26-Dec-2024	80.03	81.25	83.76	78.42	80.60	80.50	80.54	29623	23.86	667	16820	56.78
TARSONS	EQ	26-Dec-2024	392.15	392.15	397.00	388.15	390.00	390.30	391.28	28347	110.92	1805	18931	66.78
TASTYBITE	EQ	26-Dec-2024	10053.00	10053.00	10105.00	9999.05	10060.00	10027.35	10042.07	1076	108.05	425	586	54.46
TATACHEM	EQ	26-Dec-2024	1067.60	1068.00	1073.95	1047.00	1057.60	1057.65	1056.45	715129	7554.98	29208	176637	24.70
TATACOMM	EQ	26-Dec-2024	1721.80	1721.80	1738.00	1703.55	1728.75	1733.35	1718.58	326464	5610.54	22834	171845	52.64
TATACONSUM	EQ	26-Dec-2024	907.30	908.00	911.35	898.60	900.00	900.95	903.51	595956	5384.53	42475	257122	43.14
TATAELXSI	EQ	26-Dec-2024	6857.75	6865.00	6918.50	6764.40	6893.00	6896.20	6852.12	122161	8370.61	20360	44752	36.63
TATAGOLD	EQ	26-Dec-2024	7.48	7.45	7.56	7.45	7.52	7.50	7.52	3086421	232.01	16524	1870061	60.59
TATAINVEST	EQ	26-Dec-2024	6798.70	6884.00	7042.20	6828.80	6939.00	6931.20	6918.16	239278	16553.63	41201	38770	16.20
TATAMOTORS	EQ	26-Dec-2024	736.10	736.10	747.80	735.55	741.50	740.80	741.74	9343210	69302.28	235149	2956945	31.65
TATAPOWER	EQ	26-Dec-2024	399.40	401.00	408.00	397.70	407.60	404.30	401.59	8622771	34628.27	101075	3276117	37.99
TATASTEEL	EQ	26-Dec-2024	140.38	140.95	141.15	139.51	140.60	140.36	140.24	23939932	33572.76	176823	10420583	43.53
TATATECH	EQ	26-Dec-2024	908.50	910.35	914.50	897.65	901.50	900.50	904.34	431341	3900.79	25753	189521	43.94
TATSILV	EQ	26-Dec-2024	8.65	8.77	8.77	8.64	8.68	8.65	8.69	1370073	119.11	2695	1215536	88.72
TATVA	EQ	26-Dec-2024	851.90	856.40	856.40	833.30	840.00	842.95	843.65	12866	108.54	1802	6410	49.82
TBI	ST	26-Dec-2024	188.70	180.00	196.00	180.00	190.00	190.00	191.86	10200	19.57	17	9600	94.12
TBOTEK	EQ	26-Dec-2024	1696.55	1696.55	1722.55	1659.00	1686.00	1690.00	1693.04	121392	2055.22	10165	64260	52.94
TBZ	EQ	26-Dec-2024	247.74	249.00	251.43	236.10	239.80	238.58	239.69	254813	610.77	7509	131407	51.57
TCI	EQ	26-Dec-2024	1109.70	1117.90	1160.00	1087.10	1135.00	1137.55	1115.84	31763	354.42	4947	16137	50.80
TCIEXP	EQ	26-Dec-2024	829.30	837.70	839.00	826.00	830.70	829.90	831.07	19103	158.76	1665	9716	50.86
TCIFINANCE	BE	26-Dec-2024	20.14	19.73	19.73	19.73	19.73	19.73	19.73	35639	7.03	251	-	-
TCL	SM	26-Dec-2024	133.05	131.00	153.30	131.00	150.10	151.05	146.27	235200	344.04	254	124000	52.72
TCLCONS	EQ	26-Dec-2024	39.24	39.95	40.50	39.10	40.35	40.03	39.90	14470	5.77	555	11178	77.25
TCPLPACK	EQ	26-Dec-2024	3098.05	3069.90	3137.20	3062.50	3076.00	3085.75	3087.11	1357	41.89	510	741	54.61
TCS	EQ	26-Dec-2024	4179.50	4179.50	4199.95	4143.15	4170.00	4169.10	4163.43	1208464	50313.53	106756	759763	62.87
TDPOWERSYS	EQ	26-Dec-2024	463.05	466.95	482.85	460.00	467.00	466.30	472.48	1104957	5220.65	41330	331589	30.01
TEAMLEASE	EQ	26-Dec-2024	2906.75	2924.10	2924.15	2846.65	2885.00	2887.40	2880.86	7145	205.84	3095	4061	56.84
TECH	EQ	26-Dec-2024	45.79	45.72	45.97	45.30	45.91	45.69	45.69	14370	6.57	210	13331	92.77
TECHERA	ST	26-Dec-2024	201.20	199.00	205.00	197.20	205.00	205.00	199.53	68800	137.28	32	67200	97.67
TECHLABS	SM	26-Dec-2024	1238.55	1256.00	1300.45	1220.00	1300.45	1300.45	1258.72	46375	583.73	195	36125	77.90
TECHM	EQ	26-Dec-2024	1704.90	1707.10	1714.65	1690.65	1696.00	1698.70	1699.74	659638	11212.15	69837	264275	40.06
TECHNOE	EQ	26-Dec-2024	1600.05	1600.05	1611.20	1549.20	1565.00	1562.00	1570.05	108902	1709.81	13518	44880	41.21
TECILCHEM	BE	26-Dec-2024	24.61	24.61	25.68	24.61	25.68	25.67	25.64	262	0.07	6	-	-
TEGA	EQ	26-Dec-2024	1593.90	1584.00	1597.50	1534.05	1545.00	1540.90	1558.56	37590	585.86	5276	19793	52.65
TEJASNET	EQ	26-Dec-2024	1227.55	1227.80	1233.80	1198.00	1203.05	1201.20	1207.68	421406	5089.23	21903	163985	38.91
TEMBO	BE	26-Dec-2024	779.60	809.10	818.55	790.00	818.55	818.55	817.16	40245	328.86	529	-	-
TERASOFT	BE	26-Dec-2024	196.54	192.60	192.60	192.60	192.60	192.60	192.60	22909	44.12	129	-	-
TEXINFRA	EQ	26-Dec-2024	127.16	127.49	133.40	124.62	125.90	125.48	128.03	744823	953.60	5906	299890	40.26
TEXMOPIPES	EQ	26-Dec-2024	63.96	65.00	65.89	63.10	64.00	64.08	63.98	16145	10.33	567	9606	59.50
TEXRAIL	EQ	26-Dec-2024	207.67	208.09	209.75	200.35	203.00	201.72	203.40	1385584	2818.28	23939	664132	47.93
TFCILTD	EQ	26-Dec-2024	157.27	158.00	159.03	155.10	156.78	156.11	156.62	151106	236.66	1674	69213	45.80
TFL	BE	26-Dec-2024	22.20	21.75	22.15	21.75	21.76	21.76	21.75	12778	2.78	25	-	-
TGBHOTELS	EQ	26-Dec-2024	14.64	14.79	14.85	14.36	14.36	14.44	14.61	8634	1.26	171	5108	59.16
TGL	ST	26-Dec-2024	562.25	570.00	587.00	550.00	569.90	569.65	564.99	42600	240.69	188	40800	95.77
THANGAMAYL	EQ	26-Dec-2024	1960.15	1960.15	1989.55	1929.05	1960.05	1959.75	1953.97	20481	400.19	3878	8069	39.40
THEINVEST	EQ	26-Dec-2024	199.36	206.96	206.96	195.99	200.00	199.94	199.56	20720	41.35	652	13913	67.15
THEJO	EQ	26-Dec-2024	2082.00	2060.00	2120.20	2055.00	2055.05	2070.95	2086.41	3644	76.03	764	1707	46.84
THEMISMED	EQ	26-Dec-2024	261.55	261.00	265.00	260.10	264.05	264.70	262.78	40780	107.16	1086	18654	45.74
THERMAX	EQ	26-Dec-2024	4442.50	4442.50	4515.00	4361.90	4458.00	4477.90	4434.19	38331	1699.67	9369	15205	39.67
THESL	ST	26-Dec-2024	42.50	42.50	42.50	41.05	42.00	42.00	42.08	21000	8.84	5	21000	100.00
THOMASCOOK	EQ	26-Dec-2024	197.67	198.10	199.88	193.00	194.55	193.98	194.58	244169	475.11	6615	135031	55.30
THOMASCOTT	BE	26-Dec-2024	500.15	509.00	509.00	490.14	490.14	490.14	502.41	104226	523.64	432	-	-
THYROCARE	EQ	26-Dec-2024	925.00	925.05	933.25	900.00	928.00	917.55	912.54	29966	273.45	2596	13945	46.54
TI	EQ	26-Dec-2024	420.90	424.00	431.90	410.30	417.60	417.65	418.69	1003820	4202.87	30614	352612	35.13
TIIL	EQ	26-Dec-2024	2888.50	2888.50	2899.80	2845.00	2871.75	2861.65	2860.42	4544	129.98	1069	2644	58.19
TIINDIA	EQ	26-Dec-2024	3579.15	3579.15	3652.45	3514.30	3615.00	3636.90	3590.12	177832	6384.39	30828	83801	47.12
TIJARIA	BE	26-Dec-2024	13.13	12.94	12.94	12.86	12.86	12.86	12.87	1286	0.17	15	-	-
TIL	BE	26-Dec-2024	288.15	298.90	298.90	288.65	290.00	290.80	292.30	13571	39.67	153	-	-
TIMESCAN	SM	26-Dec-2024	62.10	65.00	65.20	65.00	65.20	65.20	65.16	14000	9.12	6	14000	100.00
TIMESGTY	BE	26-Dec-2024	195.21	195.00	195.00	185.44	185.44	185.44	188.38	6579	12.39	105	-	-
TIMETECHNO	EQ	26-Dec-2024	487.40	490.00	497.00	479.95	490.90	491.50	487.78	931863	4545.44	29678	313611	33.65
TIMKEN	EQ	26-Dec-2024	3218.70	3200.10	3227.65	3156.00	3158.25	3163.60	3188.16	33046	1053.56	8484	20484	61.99
TIPSFILMS	EQ	26-Dec-2024	634.65	634.60	649.90	611.75	630.00	628.95	634.06	18737	118.80	2311	5659	30.20
TIPSMUSIC	EQ	26-Dec-2024	803.75	809.00	811.65	785.65	790.50	790.20	794.86	100288	797.15	10648	50905	50.76
TIRUMALCHM	EQ	26-Dec-2024	326.25	329.00	329.00	316.05	316.70	318.00	321.06	191946	616.27	9568	91806	47.83
TIRUPATI	SM	26-Dec-2024	879.95	840.00	894.00	837.00	860.00	860.00	878.20	13250	116.36	24	12250	92.45
TIRUPATIFL	BE	26-Dec-2024	65.86	64.54	64.54	64.54	64.54	64.54	64.54	76601	49.44	461	-	-
TITAGARH	EQ	26-Dec-2024	1223.00	1223.00	1223.80	1166.20	1169.90	1173.95	1185.22	1335833	15832.49	83849	456028	34.14
TITAN	EQ	26-Dec-2024	3353.40	3365.00	3371.85	3312.65	3314.00	3323.05	3337.51	637094	21263.07	65169	375373	58.92
TMB	EQ	26-Dec-2024	459.90	460.65	463.95	457.35	462.50	458.85	460.28	62234	286.45	3792	35473	57.00
TNIDETF	EQ	26-Dec-2024	99.41	99.51	102.49	98.84	99.49	100.25	99.30	29885	29.67	797	18567	62.13
TNPETRO	EQ	26-Dec-2024	80.43	79.80	81.25	79.30	79.60	79.60	79.86	77826	62.15	1258	49918	64.14
TNPL	EQ	26-Dec-2024	198.81	201.00	203.99	191.15	194.00	194.04	196.80	320907	631.54	5403	101306	31.57
TNTELE	EQ	26-Dec-2024	12.35	12.40	12.96	11.81	12.23	11.85	12.43	50287	6.25	319	33107	65.84
TOKYOPLAST	EQ	26-Dec-2024	128.75	129.99	133.00	126.91	127.10	127.60	129.96	9655	12.55	353	5318	55.08
TOLINS	EQ	26-Dec-2024	208.80	209.65	209.65	202.13	203.70	203.10	205.41	129309	265.62	4329	52229	40.39
TOP100CASE	EQ	26-Dec-2024	10.16	10.32	10.32	10.10	10.25	10.18	10.18	142631	14.51	1470	136867	95.96
TOP10ADD	EQ	26-Dec-2024	93.85	94.18	94.30	93.28	93.90	93.73	94.08	41814	39.34	227	38068	91.04
TORNTPHARM	EQ	26-Dec-2024	3399.45	3399.45	3433.20	3377.00	3414.20	3421.35	3401.97	122364	4162.79	17433	45820	37.45
TORNTPOWER	EQ	26-Dec-2024	1502.10	1513.00	1518.45	1459.05	1466.00	1468.25	1477.96	321207	4747.31	25957	128834	40.11
TOTAL	EQ	26-Dec-2024	76.79	77.00	77.38	76.00	76.77	76.73	76.75	3168	2.43	125	1646	51.96
TOUCHWOOD	EQ	26-Dec-2024	148.10	144.15	159.00	138.61	157.70	157.30	154.87	11133	17.24	391	6639	59.63
TPHQ	BE	26-Dec-2024	2.34	2.22	2.22	2.22	2.22	2.22	2.22	682845	15.16	1666	-	-
TPLPLASTEH	EQ	26-Dec-2024	101.25	103.20	103.20	98.38	98.38	98.75	100.45	160661	161.38	1897	38477	23.95
TRACXN	EQ	26-Dec-2024	73.25	73.80	74.10	72.50	72.82	72.63	72.99	165664	120.92	2141	104137	62.86
TRANSTEEL	ST	26-Dec-2024	91.00	91.00	92.00	88.00	90.00	89.90	90.17	92000	82.95	42	90000	97.83
TRANSWORLD	EQ	26-Dec-2024	421.05	424.00	425.00	395.85	402.95	401.65	405.34	62708	254.18	2696	35746	57.00
TREEHOUSE	BE	26-Dec-2024	18.00	17.91	17.91	17.64	17.64	17.64	17.65	1647	0.29	7	-	-
TREJHARA	BE	26-Dec-2024	263.95	269.00	269.00	259.00	266.50	261.50	263.64	2133	5.62	50	-	-
TREL	EQ	26-Dec-2024	39.73	39.50	40.27	38.55	38.90	38.76	39.19	233489	91.51	2026	109293	46.81
TRENT	EQ	26-Dec-2024	7007.15	7047.95	7075.00	6948.05	7060.00	7063.70	7018.90	440974	30951.50	51536	189296	42.93
TRF	EQ	26-Dec-2024	474.30	473.00	475.95	441.30	448.05	447.85	455.24	131107	596.85	5875	42881	32.71
TRIDENT	EQ	26-Dec-2024	33.44	33.51	33.69	33.20	33.40	33.34	33.41	5544561	1852.19	29921	1511434	27.26
TRIDHYA	SM	26-Dec-2024	38.95	38.90	39.00	38.90	39.00	39.00	38.93	9000	3.50	3	9000	100.00
TRIGYN	EQ	26-Dec-2024	108.10	108.10	109.00	106.42	107.11	107.25	107.54	34397	36.99	1403	17473	50.80
TRITURBINE	EQ	26-Dec-2024	739.25	745.50	745.50	719.25	737.00	736.10	730.70	796572	5820.51	31363	240156	30.15
TRIVENI	EQ	26-Dec-2024	494.30	490.00	498.00	477.50	496.60	493.30	487.96	1650213	8052.30	56367	311496	18.88
TROM	SM	26-Dec-2024	249.40	256.00	268.95	254.90	260.00	259.15	261.85	183000	479.18	282	127800	69.84
TRU	BE	26-Dec-2024	18.62	18.24	18.24	18.24	18.24	18.24	18.24	25662	4.68	92	-	-
TRUST	SM	26-Dec-2024	176.15	178.00	179.00	170.00	170.00	171.10	172.25	74400	128.15	110	45600	61.29
TTKHLTCARE	EQ	26-Dec-2024	1438.70	1451.15	1451.95	1414.00	1433.90	1424.50	1434.62	944	13.54	316	502	53.18
TTKPRESTIG	EQ	26-Dec-2024	814.75	814.00	820.00	805.00	808.00	807.45	809.95	10375	84.03	2809	5504	53.05
TTL	BE	26-Dec-2024	160.04	162.00	162.00	157.00	159.95	160.10	159.97	9089	14.54	153	-	-
TTML	EQ	26-Dec-2024	77.47	77.28	77.99	75.57	76.14	75.96	76.56	3099814	2373.20	24490	952133	30.72
TUNWAL	SM	26-Dec-2024	48.75	49.90	51.30	49.50	50.45	50.45	50.65	572000	289.70	269	386000	67.48
TVSELECT	BE	26-Dec-2024	389.90	389.70	389.70	375.20	382.10	385.35	381.99	15941	60.89	311	-	-
TVSHLTD	EQ	26-Dec-2024	10921.65	10909.90	10993.45	10266.40	10628.00	10510.75	10656.78	9281	989.06	2733	5636	60.73
TVSMOTOR	EQ	26-Dec-2024	2427.15	2431.10	2448.00	2416.80	2435.10	2438.55	2433.56	384423	9355.18	28339	185767	48.32
TVSSCS	EQ	26-Dec-2024	170.77	170.89	171.95	169.60	170.09	169.84	170.27	210366	358.20	5034	121238	57.63
TVSSRICHAK	EQ	26-Dec-2024	3491.20	3491.20	3527.60	3475.00	3515.00	3511.15	3502.10	1111	38.91	463	673	60.58
TVTODAY	EQ	26-Dec-2024	202.30	200.00	203.20	200.00	201.97	201.71	201.32	34860	70.18	1006	25016	71.76
TVVISION	BE	26-Dec-2024	24.69	24.19	24.19	24.19	24.19	24.19	24.19	1735	0.42	27	-	-
UBL	EQ	26-Dec-2024	2052.75	2064.20	2064.20	2004.60	2011.10	2015.10	2027.46	239507	4855.91	19227	52714	22.01
UCAL	EQ	26-Dec-2024	229.37	229.80	231.67	217.50	217.51	218.61	222.64	174124	387.66	5345	81770	46.96
UCOBANK	EQ	26-Dec-2024	43.80	43.80	44.20	42.90	43.27	43.26	43.67	3720196	1624.73	18017	1135852	30.53
UDAICEMENT	EQ	26-Dec-2024	29.13	29.11	29.47	28.80	28.80	28.95	29.05	189884	55.15	1422	118423	62.37
UDS	EQ	26-Dec-2024	379.50	381.70	386.35	374.00	375.15	375.50	379.13	105666	400.61	3287	54322	51.41
UFLEX	EQ	26-Dec-2024	526.90	525.00	529.80	520.20	521.95	523.35	523.38	49237	257.70	3710	18389	37.35
UFO	EQ	26-Dec-2024	104.59	105.40	105.40	103.05	103.05	103.72	103.96	48655	50.58	1167	27977	57.50
UGARSUGAR	EQ	26-Dec-2024	68.05	68.05	70.20	67.50	70.20	69.27	68.93	227094	156.54	1861	132028	58.14
UGROCAP	EQ	26-Dec-2024	229.44	229.00	234.00	229.00	232.21	232.98	231.72	158945	368.31	2586	115832	72.88
UHTL	ST	26-Dec-2024	99.85	100.10	104.80	99.95	99.95	99.95	101.99	38000	38.76	19	32000	84.21
UJJIVANSFB	EQ	26-Dec-2024	33.78	33.76	34.40	33.76	34.20	34.15	34.11	5399949	1841.69	25831	2251682	41.70
ULTRACEMCO	EQ	26-Dec-2024	11390.35	11390.35	11799.00	11334.50	11438.70	11460.65	11426.56	144283	16486.58	37280	69831	48.40
UMA	SM	26-Dec-2024	29.50	30.10	30.10	30.00	30.00	30.00	30.07	12000	3.61	3	12000	100.00
UMAEXPORTS	BE	26-Dec-2024	101.30	99.87	101.29	97.10	97.40	97.45	98.77	8704	8.60	205	-	-
UMANGDAIRY	EQ	26-Dec-2024	112.91	114.00	121.00	112.39	116.50	116.24	117.00	138760	162.35	3050	49102	35.39
UMESLTD	EQ	26-Dec-2024	7.30	7.65	7.65	7.00	7.00	7.03	7.14	27289	1.95	154	13304	48.75
UNICHEMLAB	EQ	26-Dec-2024	714.85	710.10	720.60	685.50	705.00	697.30	701.32	20030	140.47	3050	10179	50.82
UNIDT	EQ	26-Dec-2024	275.70	277.05	278.75	267.85	271.00	269.95	271.95	10943	29.76	826	6310	57.66
UNIECOM	EQ	26-Dec-2024	171.02	171.36	173.50	167.12	169.60	168.97	169.75	431871	733.10	9960	173164	40.10
UNIENTER	EQ	26-Dec-2024	159.73	162.15	163.84	156.75	159.80	157.93	160.35	22130	35.48	1169	10814	48.87
UNIHEALTH	SM	26-Dec-2024	146.50	150.00	150.00	145.50	147.00	147.00	147.50	3000	4.43	3	3000	100.00
UNIINFO	EQ	26-Dec-2024	36.01	36.02	37.03	34.50	34.50	34.96	35.48	23310	8.27	519	12419	53.28
UNILEX	SM	26-Dec-2024	86.00	87.05	87.40	84.05	85.00	85.00	86.11	20800	17.91	13	19200	92.31
UNIONBANK	EQ	26-Dec-2024	118.16	118.20	120.57	118.20	118.44	119.05	119.45	6728140	8036.91	35510	1675175	24.90
UNIPARTS	EQ	26-Dec-2024	406.95	406.10	408.90	404.05	406.00	405.45	405.87	35408	143.71	1412	25459	71.90
UNITDSPR	EQ	26-Dec-2024	1564.75	1579.60	1579.60	1553.05	1562.55	1566.95	1561.31	544734	8504.98	32579	232122	42.61
UNITECH	BZ	26-Dec-2024	9.31	9.41	9.47	8.97	9.22	9.16	9.14	3105400	283.82	3108	-	-
UNITEDPOLY	BE	26-Dec-2024	158.00	158.50	161.16	158.50	161.00	161.00	160.06	19332	30.94	62	-	-
UNITEDTEA	EQ	26-Dec-2024	532.20	540.20	567.00	536.75	553.80	559.05	556.17	24178	134.47	1303	11011	45.54
UNIVASTU	EQ	26-Dec-2024	251.45	256.30	264.00	247.15	251.50	252.40	256.65	111479	286.12	1212	37882	33.98
UNIVCABLES	EQ	26-Dec-2024	784.35	765.05	799.90	763.65	787.90	785.80	783.80	99554	780.31	5155	43525	43.72
UNIVPHOTO	BE	26-Dec-2024	253.05	261.95	265.00	240.40	240.95	240.45	244.63	40664	99.48	646	-	-
UNOMINDA	EQ	26-Dec-2024	1059.00	1055.00	1060.50	1025.05	1052.05	1043.15	1037.24	534623	5545.30	42202	253678	47.45
UPL	EQ	26-Dec-2024	504.50	503.10	507.05	495.85	500.00	499.65	499.11	1427526	7124.92	35083	753585	52.79
URAVI	EQ	26-Dec-2024	410.65	414.35	423.50	403.10	420.00	419.30	410.65	721	2.96	143	392	54.37
URBAN	ST	26-Dec-2024	641.60	643.00	654.40	643.00	654.40	654.40	652.77	22800	148.83	34	20800	91.23
URJA	BE	26-Dec-2024	17.30	17.30	17.59	17.07	17.12	17.16	17.24	440445	75.93	3407	-	-
USASEEDS	SM	26-Dec-2024	227.10	226.10	226.10	226.10	226.10	226.10	226.10	300	0.68	1	300	100.00
USHAFIN	SM	26-Dec-2024	117.25	117.50	120.95	117.50	120.00	120.10	118.86	24800	29.48	25	24000	96.77
USHAMART	EQ	26-Dec-2024	374.15	374.50	379.00	361.00	363.10	362.40	367.56	378334	1390.61	19832	178755	47.25
USK	EQ	26-Dec-2024	46.50	46.99	46.99	45.61	46.50	46.00	46.22	90405	41.79	1348	55217	61.08
UTIAMC	EQ	26-Dec-2024	1230.15	1223.00	1239.15	1208.10	1226.00	1226.45	1224.04	90330	1105.68	10744	49112	54.37
UTIBANKETF	EQ	26-Dec-2024	52.46	52.98	52.98	52.14	52.28	52.40	52.33	70511	36.90	517	67240	95.36
UTINEXT50	EQ	26-Dec-2024	73.36	73.78	74.45	73.06	74.45	73.71	73.46	53495	39.30	1000	46366	86.67
UTINIFTETF	EQ	26-Dec-2024	258.08	258.50	259.59	257.70	258.80	258.59	258.47	10279	26.57	317	9640	93.78
UTISENSETF	EQ	26-Dec-2024	854.51	854.51	855.98	850.96	855.04	854.04	854.71	1637	13.99	77	919	56.14
UTISXN50	EQ	26-Dec-2024	86.71	86.71	89.50	85.55	85.55	86.45	86.74	4936	4.28	124	4912	99.51
UTKARSHBNK	EQ	26-Dec-2024	35.01	35.07	35.32	34.75	34.99	34.96	34.96	971378	339.55	7735	607287	62.52
UTSSAV	ST	26-Dec-2024	303.05	309.10	309.10	309.10	309.10	309.10	309.10	12000	37.09	15	12000	100.00
UTTAMSUGAR	EQ	26-Dec-2024	265.30	267.25	267.70	260.35	261.00	261.45	262.79	28601	75.16	876	17867	62.47
UWCSL	ST	26-Dec-2024	184.25	180.60	180.60	180.60	180.60	180.60	180.60	1000	1.81	1	1000	100.00
UYFINCORP	EQ	26-Dec-2024	24.59	24.05	24.97	24.05	24.61	24.76	24.70	34691	8.57	509	22913	66.05
V2RETAIL	BE	26-Dec-2024	1603.40	1619.10	1638.00	1583.10	1625.00	1625.55	1617.93	28423	459.86	971	-	-
VADILALIND	EQ	26-Dec-2024	4178.65	4152.00	4170.00	4080.10	4100.20	4102.50	4115.60	6317	259.98	1145	4122	65.25
VAIBHAVGBL	EQ	26-Dec-2024	285.65	286.05	288.25	283.05	287.00	286.80	285.56	303288	866.08	11176	167199	55.13
VAISHALI	BE	26-Dec-2024	17.64	17.64	17.65	17.28	17.65	17.65	17.62	57608	10.15	144	-	-
VAKRANGEE	EQ	26-Dec-2024	31.21	31.55	31.70	29.90	30.22	30.18	30.49	6456672	1968.39	12317	2793824	43.27
VAL30IETF	EQ	26-Dec-2024	12.60	12.66	13.27	12.57	12.64	12.72	12.65	221299	28.00	2426	54333	24.55
VALIANTLAB	EQ	26-Dec-2024	112.67	113.40	116.99	112.99	114.05	113.83	114.47	55466	63.49	1353	15757	28.41
VALIANTORG	EQ	26-Dec-2024	318.65	319.85	321.90	315.00	317.90	317.65	317.81	21866	69.49	1950	10818	49.47
VARDHACRLC	EQ	26-Dec-2024	52.69	52.91	53.89	50.60	53.10	53.30	52.99	41962	22.24	888	10986	26.18
VARDMNPOLY	EQ	26-Dec-2024	12.76	13.15	13.15	12.60	12.80	12.76	12.83	147711	18.95	590	97227	65.82
VARROC	EQ	26-Dec-2024	598.35	603.40	603.40	582.05	583.05	583.50	587.51	126722	744.50	8020	63346	49.99
VASA	SM	26-Dec-2024	5.00	5.05	5.25	5.05	5.25	5.25	5.15	8000	0.41	2	8000	100.00
VASCONEQ	EQ	26-Dec-2024	52.99	52.99	54.25	52.20	52.59	52.39	53.11	487965	259.17	3018	226601	46.44
VASWANI	BE	26-Dec-2024	46.58	46.58	47.75	46.02	47.55	47.35	46.72	63237	29.55	170	-	-
VBL	EQ	26-Dec-2024	627.30	625.00	628.25	621.95	624.90	624.10	623.88	1499003	9351.91	40622	968638	64.62
VCL	BE	26-Dec-2024	0.97	1.00	1.00	0.92	0.95	0.95	0.96	228013	2.18	246	-	-
VDEAL	SM	26-Dec-2024	171.05	170.05	173.50	169.00	169.00	169.00	170.76	7200	12.29	6	4800	66.67
VEDL	EQ	26-Dec-2024	462.10	462.80	464.80	453.90	460.50	460.45	458.62	5351568	24543.13	79374	2034404	38.02
VEEDOL	EQ	26-Dec-2024	1682.35	1690.00	1693.45	1649.00	1652.00	1651.65	1660.17	11615	192.83	1852	7993	68.82
VENKEYS	EQ	26-Dec-2024	1784.70	1785.00	1809.95	1761.05	1789.90	1787.90	1782.21	15718	280.13	3155	6595	41.96
VENUSPIPES	EQ	26-Dec-2024	1534.10	1544.95	1548.95	1511.05	1522.00	1520.60	1525.23	67935	1036.16	8185	31852	46.89
VENUSREM	EQ	26-Dec-2024	308.35	307.95	319.95	304.00	308.70	305.70	307.72	9941	30.59	995	4690	47.18
VERA	ST	26-Dec-2024	96.50	92.00	95.55	92.00	95.55	95.55	93.78	3000	2.81	2	3000	100.00
VERANDA	EQ	26-Dec-2024	240.99	242.00	242.00	222.72	229.00	231.11	228.99	148842	340.84	4576	64016	43.01
VERITAAS	SM	26-Dec-2024	120.75	118.00	118.00	118.00	118.00	118.00	118.00	2400	2.83	2	2400	100.00
VERTEXPLUS	SM	26-Dec-2024	101.00	100.00	101.00	100.00	101.00	101.00	100.89	10800	10.90	2	10800	100.00
VERTOZ	EQ	26-Dec-2024	14.53	14.55	14.60	13.46	13.73	13.59	13.79	4406532	607.68	7955	2635223	59.80
VESUVIUS	EQ	26-Dec-2024	4841.50	4845.00	4868.35	4773.25	4848.00	4828.80	4831.28	7674	370.75	2797	4476	58.33
VETO	BE	26-Dec-2024	131.00	131.10	132.66	131.10	131.90	131.90	131.81	16560	21.83	56	-	-
VGUARD	EQ	26-Dec-2024	421.60	419.25	424.00	415.15	418.10	419.85	419.13	72326	303.14	7212	19196	26.54
VHL	EQ	26-Dec-2024	4500.05	4567.50	4567.50	4449.80	4450.00	4469.70	4486.88	1174	52.68	629	522	44.46
VHLTD	BE	26-Dec-2024	119.88	119.88	125.87	119.88	123.00	121.37	123.87	19432	24.07	164	-	-
VIAZ	SM	26-Dec-2024	67.15	66.75	67.00	66.75	67.00	67.00	66.88	4000	2.68	2	4000	100.00
VIDHIING	EQ	26-Dec-2024	529.60	539.00	547.70	520.10	540.00	534.60	530.82	26520	140.77	2135	15818	59.65
VIESL	SM	26-Dec-2024	208.80	209.25	212.00	202.00	203.00	206.35	205.68	198400	408.07	192	154400	77.82
VIJAYA	EQ	26-Dec-2024	1047.10	1060.00	1138.95	1044.40	1098.00	1096.40	1089.98	481734	5250.81	37984	143432	29.77
VIJIFIN	BE	26-Dec-2024	3.30	3.30	3.30	3.25	3.25	3.25	3.28	51888	1.70	301	-	-
VIKASECO	EQ	26-Dec-2024	3.24	3.30	3.35	3.19	3.23	3.20	3.26	10611684	346.09	5997	3865751	36.43
VIKASLIFE	EQ	26-Dec-2024	4.37	4.40	4.42	4.27	4.33	4.30	4.32	5129170	221.49	6916	2953705	57.59
VILAS	ST	26-Dec-2024	492.10	498.00	498.00	470.00	477.90	474.50	480.60	36750	176.62	107	34250	93.20
VILINBIO	SM	26-Dec-2024	20.00	19.60	19.60	19.60	19.60	19.60	19.60	4000	0.78	1	4000	100.00
VIMTALABS	EQ	26-Dec-2024	996.05	1011.00	1019.95	968.70	990.00	991.50	992.62	83610	829.93	4915	33618	40.21
VINATIORGA	EQ	26-Dec-2024	1693.85	1685.00	1753.50	1651.10	1738.00	1725.15	1691.35	115374	1951.38	22707	66452	57.60
VINCOFE	EQ	26-Dec-2024	113.39	113.96	115.29	112.22	113.00	112.94	113.07	203754	230.38	1627	145295	71.31
VINDHYATEL	EQ	26-Dec-2024	1947.35	1956.60	1967.95	1930.00	1944.00	1946.05	1946.60	5511	107.28	1078	2715	49.27
VINEETLAB	EQ	26-Dec-2024	58.81	58.07	60.59	58.07	60.00	59.54	59.46	39884	23.71	740	21704	54.42
VINNY	BE	26-Dec-2024	1.96	1.97	1.98	1.86	1.86	1.86	1.87	3832415	71.68	1641	-	-
VINSYS	SM	26-Dec-2024	409.05	404.95	419.00	404.95	415.00	417.50	413.43	25500	105.43	45	21500	84.31
VINYAS	ST	26-Dec-2024	935.00	953.70	953.70	919.05	933.90	933.90	927.25	12200	113.12	37	12200	100.00
VINYLINDIA	EQ	26-Dec-2024	343.00	343.00	347.00	334.00	335.00	336.15	338.03	12108	40.93	1302	6781	56.00
VIPCLOTHNG	EQ	26-Dec-2024	49.56	47.02	50.99	47.02	47.51	47.90	49.29	1029395	507.35	2923	188250	18.29
VIPIND	EQ	26-Dec-2024	472.40	473.45	475.05	466.10	468.00	468.25	468.32	458961	2149.40	7564	397063	86.51
VIPULLTD	BE	26-Dec-2024	24.85	24.35	24.35	24.35	24.35	24.35	24.35	53283	12.97	190	-	-
VIRINCHI	EQ	26-Dec-2024	28.20	28.49	28.58	27.36	27.65	27.59	27.89	222168	61.95	1624	151499	68.19
VISAKAIND	EQ	26-Dec-2024	91.86	91.99	92.88	88.10	88.15	88.53	89.59	184765	165.52	2923	114355	61.89
VISAMAN	SM	26-Dec-2024	43.00	43.00	43.00	43.00	43.00	43.00	43.00	3000	1.29	1	3000	100.00
VISHNU	EQ	26-Dec-2024	387.90	387.90	396.00	384.00	395.00	393.30	389.66	154204	600.87	3261	98516	63.89
VISHNUINFR	ST	26-Dec-2024	273.05	273.10	273.10	267.00	269.00	267.50	269.74	3500	9.44	7	3500	100.00
VISHWARAJ	EQ	26-Dec-2024	14.81	14.82	14.90	14.70	14.80	14.78	14.78	340628	50.34	1500	196110	57.57
VISHWAS	SM	26-Dec-2024	69.60	71.85	71.90	70.05	70.05	70.05	71.27	4800	3.42	3	4800	100.00
VITAL	SM	26-Dec-2024	73.70	71.60	74.70	71.55	73.00	73.00	73.12	13200	9.65	10	10800	81.82
VIVIANA	ST	26-Dec-2024	1090.20	1095.00	1128.90	1035.70	1105.90	1087.10	1071.54	7000	75.01	55	6000	85.71
VIVIDHA	EQ	26-Dec-2024	1.02	1.02	1.05	1.02	1.03	1.03	1.03	399763	4.13	657	282443	70.65
VLEGOV	BE	26-Dec-2024	157.06	158.95	164.00	155.11	162.00	162.89	160.79	351081	564.49	1675	-	-
VLINFRA	ST	26-Dec-2024	53.55	52.50	52.50	52.50	52.50	52.50	52.50	19500	10.24	11	19500	100.00
VLSFINANCE	EQ	26-Dec-2024	341.80	342.30	343.85	336.95	342.00	339.45	338.87	17649	59.81	1261	7612	43.13
VMARCIND	ST	26-Dec-2024	384.90	375.00	390.00	375.00	380.65	382.70	385.29	25750	99.21	61	25500	99.03
VMART	EQ	26-Dec-2024	3901.65	3930.00	3930.00	3750.00	3770.00	3766.40	3815.89	65193	2487.69	3237	58410	89.60
VMM	EQ	26-Dec-2024	104.39	105.38	114.15	104.12	106.50	106.64	109.46	101079107	110641.50	306352	27622747	27.33
VOLTAMP	EQ	26-Dec-2024	10224.15	10308.00	10316.95	9945.65	9990.00	10008.00	10024.47	21096	2114.76	5768	13230	62.71
VOLTAS	EQ	26-Dec-2024	1675.00	1676.75	1716.75	1660.35	1707.20	1711.30	1690.73	702995	11885.76	38609	335655	47.75
VPRPL	EQ	26-Dec-2024	296.20	297.10	298.40	288.40	291.80	290.90	292.87	618332	1810.92	14230	218001	35.26
VR	ST	26-Dec-2024	305.00	305.00	320.25	305.00	319.00	319.00	314.25	2400	7.54	6	2400	100.00
VRAJ	EQ	26-Dec-2024	228.31	228.31	230.60	222.10	222.94	223.45	227.20	161443	366.80	2768	99937	61.90
VRLLOG	EQ	26-Dec-2024	509.40	509.40	514.85	503.50	507.85	509.55	507.51	58717	297.99	7047	29051	49.48
VSSL	EQ	26-Dec-2024	228.60	230.85	237.50	229.55	231.55	231.50	232.04	36504	84.70	2658	17715	48.53
VSTIND	EQ	26-Dec-2024	332.65	334.45	337.45	331.05	336.00	334.95	334.51	131210	438.91	9377	56530	43.08
VSTL	EQ	26-Dec-2024	214.62	215.20	222.00	212.11	215.90	214.13	214.86	29656	63.72	1075	23098	77.89
VSTTILLERS	EQ	26-Dec-2024	5022.00	5027.00	5057.25	5000.00	5049.95	5036.50	5038.48	2440	122.94	757	1632	66.89
VTL	EQ	26-Dec-2024	529.90	529.90	532.70	508.55	513.65	512.40	516.54	125443	647.97	10839	51066	40.71
WAAREEENER	EQ	26-Dec-2024	2868.70	2887.10	2900.00	2811.00	2818.00	2823.15	2842.64	1091798	31035.94	73507	290577	26.61
WABAG	EQ	26-Dec-2024	1601.50	1615.00	1620.70	1571.10	1581.80	1586.00	1588.07	373352	5929.08	25843	151948	40.70
WALCHANNAG	EQ	26-Dec-2024	259.65	270.90	271.85	257.45	258.95	258.30	263.54	430163	1133.63	4515	251686	58.51
WALPAR	SM	26-Dec-2024	50.00	50.00	50.00	50.00	50.00	50.00	50.00	4000	2.00	2	4000	100.00
WANBURY	EQ	26-Dec-2024	270.67	270.00	274.56	265.00	268.00	267.20	268.83	63085	169.59	1947	33478	53.07
WCIL	EQ	26-Dec-2024	110.73	112.90	114.90	111.50	112.00	111.93	112.70	655773	739.03	14971	357483	54.51
WEALTH	BE	26-Dec-2024	1548.55	1550.00	1550.00	1503.40	1525.00	1514.25	1524.01	2500	38.10	404	-	-
WEBELSOLAR	EQ	26-Dec-2024	1816.30	1850.00	1865.00	1770.05	1836.90	1837.00	1829.90	381409	6979.41	21759	178750	46.87
WEIZMANIND	EQ	26-Dec-2024	135.68	138.00	140.64	134.00	139.75	138.94	138.51	10660	14.76	389	5409	50.74
WEL	EQ	26-Dec-2024	163.26	164.20	174.70	159.16	159.95	162.09	167.08	1433625	2395.37	11481	477327	33.30
WELCORP	EQ	26-Dec-2024	792.20	799.05	805.00	789.95	796.85	798.30	797.99	511028	4077.93	22088	184374	36.08
WELENT	EQ	26-Dec-2024	589.85	584.30	600.00	582.05	596.90	598.40	596.66	1077221	6427.37	24436	477574	44.33
WELINV	EQ	26-Dec-2024	914.80	928.00	950.30	903.00	903.00	920.55	931.47	553	5.15	124	308	55.70
WELSPUNLIV	EQ	26-Dec-2024	159.12	159.88	161.36	156.22	156.90	157.13	158.60	993219	1575.24	14949	556086	55.99
WENDT	EQ	26-Dec-2024	16213.95	16358.65	17321.25	16101.00	16660.00	16692.55	16741.06	577	96.60	326	226	39.17
WESTLIFE	EQ	26-Dec-2024	819.05	815.00	834.00	813.60	822.00	819.90	826.05	102105	843.44	5269	77533	75.93
WEWIN	EQ	26-Dec-2024	87.13	86.99	90.44	86.99	89.89	89.57	88.86	16044	14.26	945	11615	72.39
WHEELS	EQ	26-Dec-2024	695.00	705.00	705.00	681.25	681.50	683.40	687.47	12280	84.42	1200	7232	58.89
WHIRLPOOL	EQ	26-Dec-2024	1893.10	1893.10	1900.00	1846.40	1874.00	1871.50	1865.58	44477	829.75	10874	18389	41.34
WILLAMAGOR	EQ	26-Dec-2024	39.97	40.05	41.28	39.33	39.33	39.61	40.29	19537	7.87	551	11477	58.74
WINDLAS	EQ	26-Dec-2024	1031.60	1033.75	1070.00	1009.25	1049.00	1048.75	1044.90	24556	256.59	2424	11911	48.51
WINDMACHIN	EQ	26-Dec-2024	377.35	380.50	382.00	361.75	366.00	366.30	372.32	114560	426.52	3116	60878	53.14
WINNY	ST	26-Dec-2024	311.95	312.90	318.00	312.90	315.00	314.70	314.72	5500	17.31	7	5500	100.00
WINSOL	SM	26-Dec-2024	280.40	280.40	280.40	270.15	272.00	273.20	275.74	23600	65.08	54	17200	72.88
WINSOME	BZ	26-Dec-2024	3.49	3.42	3.55	3.42	3.55	3.53	3.53	7467	0.26	22	-	-
WIPL	EQ	26-Dec-2024	247.11	247.04	249.90	245.00	245.00	245.00	246.31	4356	10.73	290	1124	25.80
WIPRO	EQ	26-Dec-2024	305.30	305.40	306.95	304.00	304.80	305.05	305.27	6516148	19891.67	96741	2962478	45.46
WOCKPHARMA	EQ	26-Dec-2024	1490.20	1496.05	1500.00	1450.00	1460.05	1460.15	1474.33	196020	2889.98	11094	84577	43.15
WOL3D	SM	26-Dec-2024	137.60	141.45	147.85	141.45	143.00	143.00	144.96	17000	24.64	16	15000	88.24
WOMANCART	ST	26-Dec-2024	317.95	317.95	333.80	317.95	333.80	333.80	332.33	18400	61.15	34	18400	100.00
WONDERLA	EQ	26-Dec-2024	763.60	772.00	772.95	738.05	743.50	741.70	746.45	140341	1047.57	13631	75156	53.55
WORTH	EQ	26-Dec-2024	123.11	126.80	126.80	120.61	121.50	121.78	122.81	6532	8.02	276	3641	55.74
WSI	EQ	26-Dec-2024	115.72	115.72	119.95	113.20	114.98	114.50	116.30	63851	74.26	1698	30472	47.72
WSTCSTPAPR	EQ	26-Dec-2024	561.55	560.00	567.00	558.25	560.35	560.25	562.25	45881	257.97	4425	23587	51.41
WTICAB	ST	26-Dec-2024	165.30	160.30	173.55	160.30	170.00	169.70	169.13	27500	46.51	47	22500	81.82
XCHANGING	EQ	26-Dec-2024	112.87	113.15	114.38	110.21	110.94	110.70	111.68	75042	83.81	1675	36336	48.42
XELPMOC	BE	26-Dec-2024	138.39	140.40	140.40	134.52	138.45	135.96	137.57	21205	29.17	74	-	-
XPROINDIA	EQ	26-Dec-2024	1565.85	1591.95	1594.85	1553.25	1576.30	1585.75	1573.68	13401	210.89	1675	6426	47.95
XTGLOBAL	EQ	26-Dec-2024	42.09	42.09	42.59	40.60	40.80	40.77	41.39	24517	10.15	905	12283	50.10
YASHO	EQ	26-Dec-2024	2023.20	2026.40	2054.70	2000.00	2025.00	2014.65	2025.11	7640	154.72	1180	4799	62.81
YASHOPTICS	SM	26-Dec-2024	87.10	86.30	88.60	86.30	86.40	86.40	87.81	22400	19.67	14	17600	78.57
YATHARTH	EQ	26-Dec-2024	618.95	624.00	624.00	595.55	599.95	600.00	605.04	212538	1285.93	9503	100793	47.42
YATRA	EQ	26-Dec-2024	112.93	113.80	115.66	111.89	114.00	114.86	113.52	111879	127.01	1648	64343	57.51
YCCL	SM	26-Dec-2024	18.90	19.10	19.60	19.05	19.60	19.60	19.37	15000	2.91	5	15000	100.00
YESBANK	EQ	26-Dec-2024	19.80	19.92	19.94	19.71	19.84	19.80	19.81	55846692	11063.88	79827	20728947	37.12
YUDIZ	ST	26-Dec-2024	65.35	62.70	68.40	62.70	68.40	68.40	65.55	1600	1.05	2	800	50.00
YUKEN	EQ	26-Dec-2024	1027.90	1038.75	1048.60	985.10	988.10	990.95	1000.72	11275	112.83	1035	6819	60.48
ZAGGLE	BE	26-Dec-2024	547.05	548.25	574.40	542.50	570.10	569.65	561.58	622636	3496.62	11112	-	-
ZEAL	SM	26-Dec-2024	174.00	172.00	177.20	165.10	172.10	172.40	171.81	37800	64.94	60	19800	52.38
ZEEL	EQ	26-Dec-2024	126.14	126.41	126.87	124.40	124.90	124.85	125.26	3910967	4898.79	25185	1373342	35.12
ZEELEARN	EQ	26-Dec-2024	8.40	8.63	8.64	8.29	8.39	8.41	8.40	442455	37.17	1472	282533	63.86
ZEEMEDIA	BE	26-Dec-2024	17.95	17.88	18.30	17.88	18.06	18.16	18.04	1062319	191.61	1155	-	-
ZENITHDRUG	ST	26-Dec-2024	83.85	84.00	85.85	81.05	81.20	81.20	82.09	28800	23.64	34	27200	94.44
ZENITHEXPO	BE	26-Dec-2024	278.85	276.05	276.05	276.05	276.05	276.05	276.05	12	0.03	3	-	-
ZENITHSTL	BE	26-Dec-2024	8.02	8.02	8.35	7.93	8.20	8.09	8.04	113524	9.12	446	-	-
ZENSARTECH	EQ	26-Dec-2024	735.80	736.95	741.35	723.50	732.90	730.20	730.72	176741	1291.49	9765	85040	48.12
ZENTEC	EQ	26-Dec-2024	2564.95	2562.00	2562.00	2440.05	2461.00	2464.50	2489.14	643354	16013.98	40153	204164	31.73
ZFCVINDIA	EQ	26-Dec-2024	11615.85	11677.00	11864.00	11601.65	11690.50	11727.35	11760.75	18380	2161.63	4523	11422	62.14
ZIMLAB	EQ	26-Dec-2024	112.80	113.95	114.80	110.65	110.65	111.32	112.84	69505	78.43	5012	33728	48.53
ZODIAC	EQ	26-Dec-2024	544.20	544.05	554.50	521.25	527.00	523.90	530.34	11517	61.08	1509	6859	59.56
ZODIACLOTH	EQ	26-Dec-2024	133.64	133.69	134.98	132.00	132.35	132.08	132.37	10772	14.26	215	9188	85.30
ZOMATO	EQ	26-Dec-2024	274.85	276.60	276.80	271.25	272.80	273.20	273.18	26031760	71114.30	285197	12920615	49.63
ZOTA	EQ	26-Dec-2024	827.70	830.00	854.80	823.40	842.00	836.20	835.30	56150	469.02	2433	32945	58.67
ZTECH	ST	26-Dec-2024	525.75	536.25	536.25	536.25	536.25	536.25	536.25	10200	54.70	17	10200	100.00
ZUARI	EQ	26-Dec-2024	222.63	223.65	225.10	216.91	218.55	218.13	219.16	143110	313.64	2620	77972	54.48
ZUARIIND	EQ	26-Dec-2024	325.55	326.55	327.60	317.00	320.00	319.55	321.47	42357	136.17	1535	24064	56.81
ZYDUSLIFE	EQ	26-Dec-2024	964.80	965.10	969.15	953.10	959.45	957.65	956.68	1348311	12898.96	39128	932688	69.17
ZYDUSWELL	EQ	26-Dec-2024	1909.70	1922.15	1928.95	1894.35	1900.00	1899.65	1901.96	19356	368.14	2401	15314	79.12