nse-sec-bhavdata-full-2025-01-22.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	22-Jan-2025	107.06	111.49	111.49	109.95	109.95	109.95	110.32	10	0.01	3	5	50.00
20MICRONS	EQ	22-Jan-2025	239.28	240.05	243.50	225.00	230.20	229.25	232.17	180285	418.58	3897	96802	53.69
21STCENMGM	BE	22-Jan-2025	88.35	87.00	88.45	86.58	86.58	86.58	87.68	1317	1.15	63	-	-
360ONE	EQ	22-Jan-2025	1201.85	1200.00	1211.50	1113.75	1139.95	1148.95	1159.26	408202	4732.13	34944	229172	56.14
3IINFOLTD	EQ	22-Jan-2025	27.65	27.85	28.25	26.88	27.41	27.43	27.22	422842	115.08	3171	223784	52.92
3MINDIA	EQ	22-Jan-2025	28841.05	28960.00	29127.30	28560.15	28828.75	29020.75	28873.35	10265	2963.85	4312	3261	31.77
3PLAND	BE	22-Jan-2025	55.55	54.17	56.94	52.77	53.05	53.16	53.54	13126	7.03	167	-	-
563GS2026	GS	22-Jan-2025	99.44	99.47	99.47	99.47	99.47	99.47	99.47	1	0.00	1	1	100.00
5PAISA	EQ	22-Jan-2025	416.45	417.00	422.50	401.00	408.00	409.70	407.28	33081	134.73	3566	17156	51.86
63MOONS	EQ	22-Jan-2025	816.35	825.40	825.40	775.55	779.00	780.50	787.55	306802	2416.23	7011	135653	44.22
654GS2032	GS	22-Jan-2025	99.00	98.60	99.25	98.26	99.25	99.25	98.91	206	0.20	5	106	51.46
667GS2035	GS	22-Jan-2025	99.93	100.00	100.00	97.70	100.00	99.95	99.96	112	0.11	4	109	97.32
667GS2050	GS	22-Jan-2025	98.45	97.50	97.50	97.49	97.50	97.50	97.50	26	0.03	4	13	50.00
676GS2061	GS	22-Jan-2025	98.06	99.00	99.00	98.95	99.00	99.00	99.00	4682	4.64	3	4682	100.00
679GS2034	GS	22-Jan-2025	100.90	100.90	100.90	100.90	100.90	100.90	100.90	500	0.50	1	500	100.00
679GS2034A	GS	22-Jan-2025	100.50	99.00	99.00	97.00	99.00	99.00	98.77	1300	1.28	4	1300	100.00
68GS2060	GS	22-Jan-2025	98.00	98.90	98.90	98.90	98.90	98.90	98.90	50	0.05	1	50	100.00
692GS2039	GS	22-Jan-2025	100.00	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
695GS2061	GS	22-Jan-2025	99.00	98.90	98.90	98.40	98.40	98.40	98.65	2	0.00	2	2	100.00
698GR2054	GS	22-Jan-2025	98.50	93.60	93.60	93.60	93.60	93.60	93.60	288	0.27	3	288	100.00
699GS2051	GS	22-Jan-2025	100.00	100.50	100.50	99.41	100.50	100.50	99.59	12	0.01	3	12	100.00
702GS2027	GS	22-Jan-2025	102.77	101.00	102.00	101.00	102.00	102.00	101.26	8002	8.10	5	6000	74.98
702GS2031	GS	22-Jan-2025	100.80	102.45	102.45	102.45	102.45	102.45	102.45	1	0.00	1	1	100.00
704GS2029	GS	22-Jan-2025	101.02	101.21	102.00	101.21	102.00	102.00	101.80	2000	2.04	2	2000	100.00
706GS2028	GS	22-Jan-2025	102.90	102.90	102.93	102.80	102.80	102.80	102.93	52986	54.54	5	52986	100.00
709GS2074	GS	22-Jan-2025	102.29	102.10	102.38	102.10	102.10	102.10	102.11	3100	3.17	5	3100	100.00
716GS2050	GS	22-Jan-2025	103.00	103.45	103.45	103.45	103.45	103.45	103.45	100	0.10	1	100	100.00
717GS2030	GS	22-Jan-2025	103.75	103.85	103.85	102.00	102.80	102.80	102.71	9700	9.96	9	9500	97.94
718GS2037	GS	22-Jan-2025	106.38	104.00	106.00	104.00	104.50	104.50	105.94	10799	11.44	6	10548	97.68
719GS2060	GS	22-Jan-2025	104.98	103.45	103.45	103.45	103.45	103.45	103.45	18151	18.78	3	18151	100.00
71GS2034	GS	22-Jan-2025	103.03	103.05	103.22	103.05	103.22	103.22	103.17	1300	1.34	5	1300	100.00
725GS2063	GS	22-Jan-2025	104.01	103.05	103.10	103.00	103.10	103.10	103.08	600	0.62	3	600	100.00
726GS2032	GS	22-Jan-2025	104.70	104.81	104.81	104.81	104.81	104.81	104.81	100	0.10	1	100	100.00
732GS2030	GS	22-Jan-2025	104.00	104.00	104.00	104.00	104.00	104.00	104.00	10200	10.61	3	10200	100.00
733GS2026	GS	22-Jan-2025	102.35	102.35	102.35	102.35	102.35	102.35	102.35	1200	1.23	4	1200	100.00
734GS2064	GS	22-Jan-2025	105.81	105.00	105.87	105.00	105.00	105.00	105.00	6401	6.72	6	6401	100.00
736GS2052	GS	22-Jan-2025	106.50	107.08	107.08	106.40	106.40	106.40	106.66	13	0.01	3	8	61.54
737GS2028	GS	22-Jan-2025	103.32	103.01	103.20	103.01	103.20	103.20	103.12	1830	1.89	7	1110	60.66
738GS2027	GS	22-Jan-2025	102.27	102.35	102.35	102.10	102.12	102.25	102.23	52762	53.94	36	52762	100.00
73GS2053	GS	22-Jan-2025	103.01	102.05	103.79	102.00	103.50	103.50	102.08	25850	26.39	8	25103	97.11
741GS2036	GS	22-Jan-2025	105.74	105.74	105.74	105.74	105.74	105.74	105.74	2	0.00	2	2	100.00
746GS2073	GS	22-Jan-2025	107.26	107.00	107.00	105.51	107.00	107.00	106.76	1661	1.77	11	1661	100.00
74GS2062	GS	22-Jan-2025	107.94	109.81	109.81	109.81	109.81	109.81	109.81	16	0.02	2	16	100.00
754GS2036	GS	22-Jan-2025	106.54	106.54	106.99	106.51	106.75	106.67	106.64	461436	492.08	98	412326	89.36
762GS2039	GS	22-Jan-2025	106.71	107.75	107.75	107.75	107.75	107.75	107.75	100	0.11	1	100	100.00
763GS2059	GS	22-Jan-2025	110.00	106.15	106.15	106.15	106.15	106.15	106.15	12900	13.69	2	12900	100.00
824GS2027	GS	22-Jan-2025	105.95	105.85	105.85	105.85	105.85	105.85	105.85	203	0.21	1	203	100.00
92GS2030	GS	22-Jan-2025	114.25	114.24	114.24	113.00	113.90	113.90	114.19	111	0.13	4	101	90.99
A2ZINFRA	BE	22-Jan-2025	22.24	22.10	23.30	21.12	21.50	21.35	21.32	321282	68.50	583	-	-
AAATECH	EQ	22-Jan-2025	98.23	97.00	98.49	95.15	96.90	96.54	96.22	14725	14.17	527	6392	43.41
AADHARHFC	EQ	22-Jan-2025	401.55	403.70	410.05	389.95	399.90	399.20	397.38	313945	1247.55	10152	82576	26.30
AAKASH	EQ	22-Jan-2025	10.96	11.15	11.15	10.46	10.94	10.85	10.71	153426	16.43	964	67958	44.29
AAREYDRUGS	BE	22-Jan-2025	51.25	51.28	51.34	48.68	50.00	50.63	49.64	17126	8.50	124	-	-
AARON	EQ	22-Jan-2025	370.25	370.25	378.95	344.65	356.40	355.70	359.95	18206	65.53	2268	5944	32.65
AARTECH	BE	22-Jan-2025	69.54	69.20	69.79	66.10	66.20	66.37	67.05	77376	51.88	810	-	-
AARTIDRUGS	EQ	22-Jan-2025	424.35	423.05	423.05	409.05	416.00	416.25	415.84	141291	587.55	8998	91181	64.53
AARTIIND	EQ	22-Jan-2025	453.05	455.80	456.25	428.15	440.15	440.85	436.52	3307939	14439.77	65645	963317	29.12
AARTIPHARM	EQ	22-Jan-2025	662.05	662.05	663.65	627.95	640.80	638.90	639.03	388530	2482.83	25492	173813	44.74
AARTISURF	EQ	22-Jan-2025	604.55	595.20	605.65	580.55	599.50	596.85	590.90	8614	50.90	1250	4845	56.25
AARVEEDEN	BE	22-Jan-2025	138.50	140.50	141.00	138.10	139.00	139.00	139.94	63166	88.39	174	-	-
AARVI	EQ	22-Jan-2025	128.19	129.62	129.89	125.11	126.00	125.99	126.51	4061	5.14	139	3328	81.95
AATMAJ	SM	22-Jan-2025	23.45	22.00	23.00	22.00	22.60	22.60	22.58	12000	2.71	6	10000	83.33
AAVAS	EQ	22-Jan-2025	1700.70	1700.70	1708.95	1680.00	1687.00	1685.95	1693.93	165624	2805.56	17272	50238	30.33
ABAN	EQ	22-Jan-2025	57.89	58.19	58.65	55.30	55.50	55.74	56.42	53034	29.92	1436	29499	55.62
ABB	EQ	22-Jan-2025	6281.20	6323.65	6340.00	6114.00	6275.00	6279.65	6226.03	303115	18872.04	47075	156287	51.56
ABBOTINDIA	EQ	22-Jan-2025	27631.40	27670.00	27850.00	27424.05	27804.95	27774.45	27688.26	6685	1850.96	3880	2862	42.81
ABCAPITAL	EQ	22-Jan-2025	174.36	174.50	175.00	168.56	173.56	173.03	171.49	2552548	4377.44	32998	828192	32.45
ABCOTS	ST	22-Jan-2025	483.90	484.70	484.70	474.00	483.00	483.00	482.38	10000	48.24	11	8000	80.00
ABDL	EQ	22-Jan-2025	399.55	401.00	403.00	384.90	391.15	393.00	393.72	416126	1638.36	9788	208323	50.06
ABFRL	EQ	22-Jan-2025	277.15	278.60	283.50	272.70	279.00	279.05	278.08	3537854	9837.99	33967	1210279	34.21
ABGSEC	EQ	22-Jan-2025	104.95	105.00	105.40	104.29	105.40	105.34	104.41	5700	5.95	45	5700	100.00
ABHAPOWER	ST	22-Jan-2025	41.15	41.15	41.45	39.80	41.00	40.65	40.59	36800	14.94	22	33600	91.30
ABINFRA	EQ	22-Jan-2025	90.60	91.29	93.30	86.90	88.90	89.28	90.14	75187	67.77	1487	6290	8.37
ABMINTLLTD	BE	22-Jan-2025	65.41	64.10	65.41	64.10	65.40	65.40	65.38	201	0.13	7	-	-
ABREL	EQ	22-Jan-2025	1977.20	1967.60	1971.35	1798.25	1844.90	1845.80	1840.56	559257	10293.44	53013	171474	30.66
ABSLAMC	EQ	22-Jan-2025	732.45	732.45	739.00	709.35	717.00	719.65	722.60	191367	1382.82	28325	108562	56.73
ABSLBANETF	EQ	22-Jan-2025	49.34	49.94	49.94	48.72	49.56	49.41	48.82	1596706	779.54	459	1365447	85.52
ABSLLIQUID	EQ	22-Jan-2025	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	1891	18.91	23	1460	77.21
ABSLNN50ET	EQ	22-Jan-2025	65.99	67.00	67.00	64.41	65.40	65.41	65.08	31890	20.75	533	28281	88.68
ABSLPSE	EQ	22-Jan-2025	9.38	9.65	9.65	9.13	9.30	9.26	9.25	183501	16.97	865	111527	60.78
ABSMARINE	SM	22-Jan-2025	173.35	173.00	173.00	165.55	170.00	169.45	169.32	32500	55.03	59	18000	55.38
ACC	EQ	22-Jan-2025	2017.50	2027.00	2027.00	1970.00	1997.35	2000.75	1997.78	121880	2434.89	13828	46120	37.84
ACCELYA	EQ	22-Jan-2025	1493.00	1499.00	1549.90	1472.00	1515.00	1513.05	1499.49	13276	199.07	1918	4339	32.68
ACCENTMIC	SM	22-Jan-2025	266.65	265.00	265.00	260.65	265.00	265.00	264.21	8000	21.14	13	6500	81.25
ACCORD	SM	22-Jan-2025	24.90	24.90	24.90	24.90	24.90	24.90	24.90	2000	0.50	1	2000	100.00
ACCURACY	EQ	22-Jan-2025	9.90	9.85	10.09	9.60	9.74	9.78	9.76	131938	12.87	747	96881	73.43
ACE	EQ	22-Jan-2025	1284.55	1290.00	1290.00	1236.95	1269.00	1271.35	1253.73	196268	2460.68	25563	69483	35.40
ACEINTEG	EQ	22-Jan-2025	28.05	27.71	28.99	26.55	28.89	28.64	28.06	6991	1.96	205	3497	50.02
ACI	EQ	22-Jan-2025	595.95	597.10	600.35	568.00	577.00	577.05	578.12	147780	854.35	12506	60666	41.05
ACL	EQ	22-Jan-2025	73.35	73.20	74.91	72.18	73.45	73.80	72.91	22483	16.39	1045	13494	60.02
ACLGATI	EQ	22-Jan-2025	78.79	79.05	79.69	76.10	79.00	78.25	77.50	175752	136.21	3433	83900	47.74
ACMESOLAR	EQ	22-Jan-2025	212.52	214.60	215.60	207.70	212.00	212.42	212.57	1144584	2433.08	23230	614913	53.72
ADANIENSOL	EQ	22-Jan-2025	813.35	825.00	827.35	785.10	801.45	802.80	798.64	2316536	18500.74	82737	556593	24.03
ADANIENT	EQ	22-Jan-2025	2384.30	2399.00	2399.00	2325.15	2377.00	2376.55	2350.04	1147334	26962.81	70492	331459	28.89
ADANIGREEN	EQ	22-Jan-2025	1045.70	1040.00	1042.80	1007.00	1031.00	1031.70	1019.26	2656247	27074.03	81318	739839	27.85
ADANIPORTS	EQ	22-Jan-2025	1106.20	1115.50	1118.05	1080.45	1101.90	1102.25	1094.80	1906032	20867.27	89487	698692	36.66
ADANIPOWER	EQ	22-Jan-2025	528.75	530.90	533.00	513.55	525.25	525.45	520.34	3506011	18243.06	68766	736757	21.01
ADFFOODS	EQ	22-Jan-2025	263.25	265.45	273.20	262.15	268.00	270.15	267.08	234147	625.36	6247	87509	37.37
ADL	EQ	22-Jan-2025	87.70	88.34	88.34	85.00	85.00	85.93	86.40	2013	1.74	144	1069	53.10
ADORWELD	EQ	22-Jan-2025	1094.05	1094.05	1094.35	1053.05	1066.80	1065.20	1070.40	6165	65.99	1404	3198	51.87
ADROITINFO	BE	22-Jan-2025	19.40	19.80	19.94	18.43	18.43	18.43	18.62	26616	4.96	131	-	-
ADSL	EQ	22-Jan-2025	241.15	242.90	249.90	229.00	239.47	240.30	236.33	480658	1135.94	9718	143087	29.77
ADVANIHOTR	EQ	22-Jan-2025	64.95	65.45	65.45	62.71	63.15	63.17	63.31	47384	30.00	1264	27686	58.43
ADVENZYMES	EQ	22-Jan-2025	339.50	340.00	340.00	330.00	336.80	335.90	333.18	454079	1512.89	13803	366402	80.69
AEGISLOG	EQ	22-Jan-2025	765.30	769.10	774.90	715.00	722.00	718.65	733.83	1083164	7948.58	48847	371333	34.28
AEROFLEX	EQ	22-Jan-2025	234.33	234.34	236.00	221.20	235.85	234.12	229.08	1922441	4404.02	24123	628231	32.68
AERON	SM	22-Jan-2025	157.05	157.05	160.00	155.60	156.05	156.50	156.77	21000	32.92	20	13000	61.90
AESTHETIK	SM	22-Jan-2025	69.70	69.70	70.00	67.50	68.00	68.00	68.45	24000	16.43	12	18000	75.00
AETHER	EQ	22-Jan-2025	852.40	859.85	863.65	846.35	856.40	855.15	853.36	46744	398.89	4145	16495	35.29
AFCONS	EQ	22-Jan-2025	506.05	510.00	513.55	495.10	497.25	497.35	500.78	911915	4566.69	29737	506447	55.54
AFFLE	EQ	22-Jan-2025	1531.45	1535.00	1541.70	1498.05	1524.05	1529.90	1510.72	267130	4035.59	21162	168347	63.02
AFFORDABLE	EQ	22-Jan-2025	585.45	580.00	601.00	539.85	576.00	578.40	561.47	27508	154.45	2602	16303	59.27
AFIL	EQ	22-Jan-2025	83.79	83.21	84.80	78.25	79.40	80.05	80.76	418118	337.68	3945	225728	53.99
AGARIND	EQ	22-Jan-2025	1157.25	1146.70	1154.00	1108.00	1140.00	1142.65	1128.25	11667	131.63	1735	6054	51.89
AGARWALFT	SM	22-Jan-2025	58.55	56.00	58.90	55.65	58.90	58.65	56.24	39000	21.93	22	24000	61.54
AGARWALTUF	SM	22-Jan-2025	121.80	121.00	121.00	114.00	117.70	118.05	117.74	34800	40.97	28	24000	68.97
AGI	EQ	22-Jan-2025	971.70	974.25	1011.60	959.45	977.25	978.95	978.57	337005	3297.82	33067	82577	24.50
AGIIL	EQ	22-Jan-2025	1646.55	1677.70	1677.70	1607.80	1656.00	1634.80	1623.23	21622	350.98	1761	12820	59.29
AGNI	SM	22-Jan-2025	37.50	37.50	37.50	36.00	36.00	36.00	36.23	40000	14.49	12	30000	75.00
AGRITECH	EQ	22-Jan-2025	185.85	182.60	185.88	182.60	183.00	182.93	183.32	1841	3.37	280	670	36.39
AGROPHOS	EQ	22-Jan-2025	37.99	37.99	37.99	37.00	37.19	37.37	37.38	32701	12.22	871	13339	40.79
AGSTRA	EQ	22-Jan-2025	63.29	63.29	63.41	61.02	61.72	61.87	62.03	189847	117.77	1959	86467	45.55
AGUL	SM	22-Jan-2025	55.55	55.55	58.30	55.55	58.30	56.90	56.93	4000	2.28	2	2000	50.00
AHIMSA	ST	22-Jan-2025	58.85	57.70	57.70	57.70	57.70	57.70	57.70	3000	1.73	1	3000	100.00
AHL	EQ	22-Jan-2025	202.65	203.70	203.75	193.00	197.30	198.50	198.03	309192	612.29	3648	245019	79.24
AHLADA	EQ	22-Jan-2025	90.43	91.22	99.99	90.65	91.51	91.90	95.06	137202	130.42	1808	35542	25.90
AHLEAST	EQ	22-Jan-2025	142.74	143.05	148.70	142.12	143.26	143.39	144.24	9377	13.53	537	4995	53.27
AHLUCONT	EQ	22-Jan-2025	817.10	815.20	817.45	774.70	800.00	799.45	796.34	87489	696.71	11853	45988	52.56
AIAENG	EQ	22-Jan-2025	3601.05	3575.05	3601.05	3527.95	3594.00	3589.45	3580.84	34773	1245.16	10638	17853	51.34
AIIL	EQ	22-Jan-2025	1830.25	1834.90	1834.90	1695.00	1777.30	1785.70	1730.58	182863	3164.58	10127	119958	65.60
AILIMITED	ST	22-Jan-2025	74.35	70.65	70.65	70.65	70.65	70.65	70.65	3000	2.12	2	3000	100.00
AIMTRON	SM	22-Jan-2025	578.10	580.00	580.00	549.20	549.20	549.20	556.01	55200	306.92	109	41200	74.64
AIRAN	EQ	22-Jan-2025	33.30	33.50	33.60	32.00	32.27	32.56	32.57	177233	57.72	2009	86454	48.78
AIROLAM	EQ	22-Jan-2025	125.14	128.00	128.00	122.21	123.46	123.47	123.32	2407	2.97	149	1545	64.19
AIRTELPP	E1	22-Jan-2025	1207.80	1211.50	1220.80	1205.00	1207.20	1208.80	1208.86	747152	9032.00	3123	737304	98.68
AISL	SM	22-Jan-2025	157.10	152.25	152.25	152.25	152.25	152.25	152.25	1200	1.83	1	1200	100.00
AJANTPHARM	EQ	22-Jan-2025	2832.45	2834.95	2910.00	2759.40	2855.00	2862.70	2848.41	184999	5269.53	41053	52360	28.30
AJMERA	EQ	22-Jan-2025	973.85	994.00	1016.65	926.05	962.00	949.45	966.59	166833	1612.60	10817	45585	27.32
AJOONI	EQ	22-Jan-2025	7.64	7.67	7.99	7.26	7.90	7.66	7.44	763733	56.86	1780	408992	53.55
AKANKSHA	ST	22-Jan-2025	136.05	132.50	132.75	129.25	129.25	129.25	129.62	87000	112.77	81	82000	94.25
AKASH	EQ	22-Jan-2025	31.47	31.00	36.45	31.00	32.54	32.86	32.89	22214	7.31	336	7822	35.21
AKG	EQ	22-Jan-2025	18.00	18.00	18.75	15.55	17.69	17.50	17.30	89551	15.49	626	49572	55.36
AKI	BE	22-Jan-2025	10.96	11.09	11.09	10.51	10.76	10.63	10.65	39603	4.22	175	-	-
AKIKO	SM	22-Jan-2025	88.00	86.05	86.05	82.05	86.00	86.00	84.90	33600	28.53	20	20800	61.90
AKSHAR	BE	22-Jan-2025	0.72	0.72	0.74	0.68	0.72	0.69	0.71	1788986	12.79	1495	-	-
AKSHARCHEM	EQ	22-Jan-2025	286.20	285.15	285.15	276.85	279.25	280.25	281.26	2861	8.05	406	1171	40.93
AKSHOPTFBR	BE	22-Jan-2025	10.26	10.10	10.40	9.74	9.80	9.77	9.97	398950	39.77	697	-	-
AKUMS	EQ	22-Jan-2025	625.65	621.15	627.90	572.10	583.95	582.15	593.14	621098	3683.99	23002	172158	27.72
AKZOINDIA	EQ	22-Jan-2025	3812.35	3755.00	3794.00	3710.00	3728.00	3725.80	3728.55	27164	1012.82	5528	21171	77.94
ALANKIT	EQ	22-Jan-2025	19.87	19.98	19.98	19.00	19.48	19.31	19.26	657756	126.71	3564	376545	57.25
ALBERTDAVD	EQ	22-Jan-2025	1219.65	1219.65	1219.65	1170.00	1201.00	1199.90	1191.73	6091	72.59	1083	3658	60.06
ALEMBICLTD	EQ	22-Jan-2025	123.08	122.82	123.47	118.00	119.77	119.76	119.77	352848	422.61	8082	172078	48.77
ALICON	EQ	22-Jan-2025	947.15	952.10	952.10	921.85	930.40	932.05	927.66	10003	92.79	2051	5000	49.99
ALIVUS	EQ	22-Jan-2025	1149.90	1129.80	1148.65	1111.05	1125.00	1122.65	1127.95	128815	1452.97	12604	80418	62.43
ALKALI	EQ	22-Jan-2025	105.30	104.01	106.38	103.81	105.80	104.74	104.81	3462	3.63	276	2510	72.50
ALKEM	EQ	22-Jan-2025	5177.30	5189.70	5236.15	5066.30	5142.75	5151.45	5143.29	105924	5447.98	26166	64883	61.25
ALKYLAMINE	EQ	22-Jan-2025	1767.35	1760.50	1779.80	1725.00	1744.90	1742.15	1738.01	29096	505.69	7383	13084	44.97
ALLCARGO	EQ	22-Jan-2025	43.38	43.40	43.40	41.91	42.78	42.53	42.35	1624891	688.11	12652	913578	56.22
ALLDIGI	EQ	22-Jan-2025	1059.25	1055.00	1104.00	981.00	1099.00	1069.45	1029.18	36788	378.61	4820	15597	42.40
ALLETEC	ST	22-Jan-2025	495.05	490.00	496.35	476.00	495.90	487.65	488.80	14800	72.34	32	11600	78.38
ALMONDZ	BE	22-Jan-2025	32.65	32.65	33.30	32.64	33.30	33.30	32.78	78773	25.82	89	-	-
ALOKINDS	EQ	22-Jan-2025	19.77	19.80	19.84	19.06	19.36	19.34	19.35	4627650	895.62	14574	1175118	25.39
ALPA	EQ	22-Jan-2025	127.87	126.51	127.50	120.97	121.00	122.19	123.95	73820	91.50	2343	41863	56.71
ALPEXSOLAR	SM	22-Jan-2025	737.95	747.00	747.00	706.00	730.00	731.10	721.14	43000	310.09	191	27800	64.65
ALPHA	EQ	22-Jan-2025	48.94	49.35	49.35	47.12	47.90	47.88	47.65	2149217	1024.20	12244	1686396	78.47
ALPHAETF	EQ	22-Jan-2025	23.71	23.80	23.97	23.02	23.41	23.39	23.29	1711811	398.69	4767	1007523	58.86
ALPHAGEO	EQ	22-Jan-2025	416.00	418.20	418.20	401.25	407.75	406.70	408.14	18205	74.30	1445	9438	51.84
ALPL30IETF	EQ	22-Jan-2025	26.53	26.65	26.82	26.48	26.68	26.67	26.58	791585	210.41	2145	530327	67.00
ALPSINDUS	BE	22-Jan-2025	2.58	2.70	2.70	2.45	2.70	2.70	2.60	31213	0.81	83	-	-
ALUWIND	SM	22-Jan-2025	67.60	70.80	70.80	66.00	66.00	66.00	69.06	46500	32.11	28	27000	58.06
AMBANIORGO	ST	22-Jan-2025	135.55	138.00	138.00	135.55	135.55	135.55	136.53	5000	6.83	4	5000	100.00
AMBER	EQ	22-Jan-2025	6515.05	6552.70	6577.05	6202.35	6302.00	6283.15	6350.74	567459	36037.83	85821	154000	27.14
AMBEY	SM	22-Jan-2025	59.00	59.35	59.35	56.10	57.90	57.90	57.75	28000	16.17	14	24000	85.71
AMBICAAGAR	EQ	22-Jan-2025	30.11	29.60	31.24	29.55	30.94	30.54	30.32	43402	13.16	1088	16711	38.50
AMBIKCO	EQ	22-Jan-2025	1535.55	1542.00	1542.00	1485.20	1509.00	1510.90	1503.41	11610	174.55	1816	6173	53.17
AMBUJACEM	EQ	22-Jan-2025	531.75	533.75	538.65	526.40	535.45	536.65	532.61	1658312	8832.40	40009	737206	44.46
AMDIND	EQ	22-Jan-2025	59.01	59.01	59.01	57.50	57.80	57.85	58.06	3105	1.80	133	2453	79.00
AMEYA	SM	22-Jan-2025	123.00	117.05	120.00	117.00	120.00	120.00	118.51	4000	4.74	4	3000	75.00
AMIABLE	SM	22-Jan-2025	96.00	91.10	91.10	78.60	86.50	86.50	84.13	9600	8.08	5	4800	50.00
AMIORG	EQ	22-Jan-2025	1987.95	2004.65	2019.50	1940.00	1975.25	1971.95	1974.15	183704	3626.59	25091	76931	41.88
AMJLAND	EQ	22-Jan-2025	58.81	58.81	59.25	56.10	56.75	58.26	57.58	78420	45.15	1703	39560	50.45
AMNPLST	EQ	22-Jan-2025	308.40	304.00	306.00	290.00	294.10	294.40	296.24	66763	197.78	4289	17442	26.13
AMRUTANJAN	EQ	22-Jan-2025	680.30	680.40	700.00	670.55	692.00	693.30	679.80	14019	95.30	1391	8763	62.51
ANANDRATHI	EQ	22-Jan-2025	3832.50	3864.65	3864.65	3750.15	3825.00	3823.35	3790.02	35816	1357.44	7030	16918	47.24
ANANTRAJ	EQ	22-Jan-2025	865.70	865.00	865.95	818.65	833.50	836.60	836.57	1922885	16086.34	70943	556148	28.92
ANDHRAPAP	EQ	22-Jan-2025	89.08	88.60	89.19	84.80	86.60	86.35	86.89	321612	279.46	3679	204136	63.47
ANDHRSUGAR	EQ	22-Jan-2025	90.66	90.66	91.19	88.21	89.80	89.78	89.51	71150	63.69	1460	33885	47.62
ANGELONE	EQ	22-Jan-2025	2525.30	2515.00	2522.75	2390.00	2443.05	2442.35	2435.68	1310829	31927.66	87067	251850	19.21
ANIKINDS	EQ	22-Jan-2025	101.07	100.07	101.16	96.20	99.20	97.74	98.17	18875	18.53	501	7701	40.80
ANLON	SM	22-Jan-2025	381.00	385.00	385.00	375.00	375.05	375.05	381.01	2000	7.62	4	1600	80.00
ANMOL	EQ	22-Jan-2025	23.97	24.29	24.29	22.76	22.99	22.93	23.12	38237	8.84	653	26057	68.15
ANNAPURNA	SM	22-Jan-2025	376.60	376.00	379.90	361.00	367.00	367.45	368.80	62750	231.42	138	49750	79.28
ANTGRAPHIC	EQ	22-Jan-2025	1.42	1.40	1.47	1.34	1.37	1.40	1.38	396448	5.49	543	274993	69.36
ANUHPHR	EQ	22-Jan-2025	203.31	202.10	207.64	196.71	201.00	200.40	199.52	33860	67.56	2693	16730	49.41
ANUP	EQ	22-Jan-2025	3024.45	3036.00	3086.00	2962.60	2992.00	3027.10	3035.34	31588	958.80	10900	11428	36.18
ANURAS	EQ	22-Jan-2025	697.45	696.10	704.45	683.00	687.00	690.75	690.87	52238	360.90	4295	16665	31.90
ANYA	SM	22-Jan-2025	26.55	26.15	26.40	24.50	24.75	25.05	25.17	1910000	480.76	182	1040000	54.45
APARINDS	EQ	22-Jan-2025	10170.50	10132.00	10172.45	9835.00	9879.80	9897.90	9905.68	99221	9828.52	19662	62734	63.23
APCL	EQ	22-Jan-2025	162.39	165.45	165.45	158.11	163.00	162.04	160.89	8176	13.15	895	2569	31.42
APCOTEXIND	EQ	22-Jan-2025	353.20	355.70	368.95	349.00	367.00	361.05	355.59	26043	92.61	1148	18875	72.48
APEX	EQ	22-Jan-2025	241.35	238.95	243.95	235.00	241.00	241.20	239.75	63416	152.04	2204	25742	40.59
APEXECO	SM	22-Jan-2025	146.70	149.00	149.00	134.50	138.00	138.90	139.75	136000	190.06	79	96000	70.59
APLAPOLLO	EQ	22-Jan-2025	1584.20	1588.00	1602.10	1531.55	1560.00	1559.55	1552.26	556417	8637.04	30118	319480	57.42
APLLTD	EQ	22-Jan-2025	1029.95	1032.90	1054.50	1015.20	1015.70	1018.95	1036.37	113878	1180.20	19164	43352	38.07
APOLLO	EQ	22-Jan-2025	144.27	145.85	145.85	133.55	139.28	139.60	137.68	10491087	14444.08	46461	2716232	25.89
APOLLOHOSP	EQ	22-Jan-2025	6919.15	6908.00	6941.95	6829.90	6900.00	6892.90	6880.19	247081	16999.65	41319	120385	48.72
APOLLOPIPE	EQ	22-Jan-2025	426.75	433.15	434.25	421.50	434.00	431.35	426.21	45130	192.35	1969	19662	43.57
APOLLOTYRE	EQ	22-Jan-2025	447.60	449.95	453.45	432.65	439.00	439.00	438.46	1380036	6050.94	31090	503748	36.50
APOLSINHOT	EQ	22-Jan-2025	1687.25	1664.00	1690.25	1630.25	1638.70	1647.95	1656.34	1365	22.61	338	822	60.22
APRAMEYA	ST	22-Jan-2025	113.45	115.25	115.70	115.05	115.70	115.70	115.24	20000	23.05	10	20000	100.00
APS	SM	22-Jan-2025	460.85	464.00	480.00	440.05	463.75	458.70	454.64	72500	329.61	175	35750	49.31
APTECHT	EQ	22-Jan-2025	178.73	178.70	179.02	171.00	171.75	172.04	173.65	103399	179.55	2563	48519	46.92
APTUS	EQ	22-Jan-2025	288.90	288.00	288.45	275.55	278.50	278.15	279.40	425949	1190.09	31638	231759	54.41
ARABIAN	SM	22-Jan-2025	83.50	83.10	83.50	83.00	83.30	83.30	83.16	18000	14.97	9	14000	77.78
ARCHIDPLY	EQ	22-Jan-2025	106.42	106.42	106.42	100.60	101.00	101.29	102.74	48489	49.82	1872	25800	53.21
ARCHIES	EQ	22-Jan-2025	22.86	23.37	23.37	22.27	22.60	22.59	22.55	24061	5.43	397	15759	65.50
ARE&M	EQ	22-Jan-2025	1094.70	1097.55	1097.55	1055.25	1067.95	1066.05	1064.52	454950	4843.06	47180	214711	47.19
ARENTERP	BE	22-Jan-2025	47.43	48.90	48.90	46.05	47.50	47.50	47.51	1565	0.74	27	-	-
ARHAM	SM	22-Jan-2025	126.05	121.00	128.20	114.00	119.90	119.25	118.24	19000	22.47	19	16000	84.21
ARIES	BE	22-Jan-2025	268.20	267.00	267.00	254.80	259.00	263.25	261.63	10546	27.59	482	-	-
ARIHANTACA	ST	22-Jan-2025	235.20	231.00	231.00	231.00	231.00	231.00	231.00	800	1.85	1	800	100.00
ARIHANTCAP	EQ	22-Jan-2025	90.55	91.15	92.64	87.70	89.93	89.52	89.54	219488	196.53	4201	87259	39.76
ARIHANTSUP	EQ	22-Jan-2025	508.20	507.15	507.20	486.05	500.00	496.70	496.07	50531	250.67	1938	25979	51.41
ARISTO	ST	22-Jan-2025	129.10	135.55	135.55	135.55	135.55	135.55	135.55	1600	2.17	1	1600	100.00
ARKADE	EQ	22-Jan-2025	160.54	162.00	162.00	151.10	155.00	155.54	154.98	1628150	2523.24	23994	541189	33.24
ARMANFIN	EQ	22-Jan-2025	1413.80	1400.90	1411.95	1345.55	1372.40	1367.85	1374.71	36262	498.50	4147	14115	38.93
AROGRANITE	EQ	22-Jan-2025	45.36	46.12	46.12	45.01	45.83	45.55	45.67	1839	0.84	68	1015	55.19
ARROWGREEN	EQ	22-Jan-2025	779.20	805.00	805.00	740.25	758.45	756.65	755.43	39480	298.24	2621	21111	53.47
ARSHIYA	BZ	22-Jan-2025	3.29	3.25	3.34	3.13	3.23	3.14	3.20	214881	6.87	156	-	-
ARTEMISMED	EQ	22-Jan-2025	308.50	307.00	309.00	294.50	306.70	303.65	300.59	105317	316.57	3145	61771	58.65
ARTNIRMAN	BE	22-Jan-2025	52.00	51.70	51.70	51.00	51.50	51.50	51.42	2561	1.32	33	-	-
ARVEE	EQ	22-Jan-2025	160.25	158.59	160.89	153.01	160.00	156.08	155.58	1185	1.84	77	635	53.59
ARVIND	EQ	22-Jan-2025	388.05	391.25	391.30	372.10	373.10	378.50	379.27	296284	1123.71	14725	128196	43.27
ARVINDFASN	EQ	22-Jan-2025	502.95	502.95	510.00	492.45	505.25	508.70	499.80	163989	819.62	11134	86741	52.89
ARVINDPORT	ST	22-Jan-2025	74.60	72.00	72.00	70.90	70.90	70.90	70.95	36000	25.54	18	34500	95.83
ARVSMART	EQ	22-Jan-2025	765.40	763.50	780.00	725.10	743.25	755.45	744.25	48976	364.50	5167	23307	47.59
ASAHIINDIA	EQ	22-Jan-2025	640.05	640.05	644.65	630.10	640.00	642.05	637.04	35114	223.69	5456	14332	40.82
ASAHISONG	EQ	22-Jan-2025	317.25	318.35	318.95	306.20	310.00	311.20	312.28	3570	11.15	277	2829	79.24
ASAL	EQ	22-Jan-2025	635.65	636.20	636.20	612.20	617.20	620.65	622.29	10691	66.53	1281	4767	44.59
ASALCBR	EQ	22-Jan-2025	1157.85	1172.00	1173.65	1107.35	1116.85	1111.85	1131.68	60243	681.76	3926	37577	62.38
ASHALOG	ST	22-Jan-2025	91.80	90.95	90.95	88.00	88.00	88.00	89.29	8000	7.14	8	8000	100.00
ASHAPURMIN	EQ	22-Jan-2025	537.95	537.00	550.00	521.50	535.50	536.50	534.63	549419	2937.35	11570	184448	33.57
ASHIANA	EQ	22-Jan-2025	348.05	346.20	347.35	333.75	346.00	345.35	340.16	80922	275.26	3697	39320	48.59
ASHIMASYN	BE	22-Jan-2025	31.30	31.60	31.60	29.75	30.50	30.66	30.42	50925	15.49	283	-	-
ASHOKA	EQ	22-Jan-2025	280.30	280.15	280.50	266.55	271.55	270.60	271.27	1884866	5112.99	38638	805158	42.72
ASHOKAMET	EQ	22-Jan-2025	22.12	22.40	22.40	20.20	21.20	21.15	20.99	66590	13.98	567	49006	73.59
ASHOKLEY	EQ	22-Jan-2025	204.76	206.00	208.98	204.50	206.00	206.81	206.86	10087789	20867.45	69208	3264139	32.36
ASIANENE	EQ	22-Jan-2025	349.25	349.25	351.00	332.30	338.55	339.15	337.22	97630	329.22	2982	57075	58.46
ASIANHOTNR	BE	22-Jan-2025	303.05	301.55	309.00	292.25	300.00	303.50	296.68	2181	6.47	29	-	-
ASIANPAINT	EQ	22-Jan-2025	2260.35	2270.00	2270.00	2244.90	2260.05	2262.10	2257.34	835523	18860.55	64392	499274	59.76
ASIANTILES	EQ	22-Jan-2025	63.46	63.68	63.69	61.30	62.02	62.16	62.11	287005	178.25	3046	155906	54.32
ASKAUTOLTD	EQ	22-Jan-2025	455.90	455.50	458.00	434.00	442.80	440.15	440.52	190466	839.05	15619	106769	56.06
ASLIND	SM	22-Jan-2025	38.80	36.90	36.90	36.90	36.90	36.90	36.90	4000	1.48	2	4000	100.00
ASMS	EQ	22-Jan-2025	19.97	20.00	20.89	19.57	20.12	20.26	20.51	1864506	382.46	4946	595118	31.92
ASPINWALL	EQ	22-Jan-2025	315.45	315.75	319.95	305.05	307.90	307.10	312.92	4912	15.37	241	2662	54.19
ASPIRE	ST	22-Jan-2025	39.70	39.00	39.00	39.00	39.00	39.00	39.00	4000	1.56	2	4000	100.00
ASTEC	EQ	22-Jan-2025	1011.50	1011.00	1019.05	980.00	990.00	987.50	990.23	14356	142.16	1458	10226	71.23
ASTERDM	EQ	22-Jan-2025	498.25	496.90	500.45	490.00	498.00	497.95	497.78	1416728	7052.24	30249	1143439	80.71
ASTRAL	EQ	22-Jan-2025	1464.60	1464.75	1468.75	1431.10	1460.85	1455.40	1446.65	462015	6683.74	48012	246255	53.30
ASTRAMICRO	EQ	22-Jan-2025	763.10	770.00	770.00	731.55	740.80	738.80	744.64	175989	1310.49	17489	88856	50.49
ASTRAZEN	EQ	22-Jan-2025	6752.20	6838.00	7099.90	6619.50	6994.75	6956.35	6856.58	24801	1700.50	8975	4445	17.92
ASTRON	EQ	22-Jan-2025	19.40	19.50	19.68	18.66	19.42	19.19	19.13	24749	4.74	252	14302	57.79
ATALREAL	BE	22-Jan-2025	14.03	14.21	14.21	13.89	13.90	13.90	14.03	66094	9.27	89	-	-
ATAM	EQ	22-Jan-2025	138.33	140.06	140.12	131.20	132.55	132.92	135.55	24366	33.03	1731	11703	48.03
ATFL	EQ	22-Jan-2025	877.05	873.15	887.15	860.30	870.85	870.95	870.32	10975	95.52	1084	6511	59.33
ATGL	EQ	22-Jan-2025	666.30	666.65	669.85	642.50	656.80	655.35	651.21	718254	4677.36	41226	166031	23.12
ATL	EQ	22-Jan-2025	33.94	33.95	34.39	33.00	33.90	33.81	33.37	253432	84.58	2339	130944	51.67
ATLANTAA	BE	22-Jan-2025	43.09	43.44	45.24	41.55	44.95	44.98	43.73	30335	13.27	186	-	-
ATLASCYCLE	BE	22-Jan-2025	166.27	169.59	169.59	169.59	169.59	169.59	169.59	156022	264.60	703	-	-
ATMASTCO	ST	22-Jan-2025	294.80	294.80	294.80	288.90	288.90	288.90	291.35	34400	100.23	59	34400	100.00
ATUL	EQ	22-Jan-2025	6726.40	6705.00	6793.95	6651.00	6749.30	6779.95	6722.97	33337	2241.24	9263	18514	55.54
ATULAUTO	EQ	22-Jan-2025	528.20	530.30	530.30	505.00	515.00	517.15	515.23	27678	142.61	2181	15168	54.80
AUBANK	EQ	22-Jan-2025	606.70	606.00	608.45	599.05	605.15	604.40	603.62	1367058	8251.86	64798	661804	48.41
AURDIS	ST	22-Jan-2025	191.50	188.00	190.00	188.00	190.00	190.00	188.54	2500	4.71	4	2500	100.00
AURIONPRO	EQ	22-Jan-2025	1557.35	1565.00	1565.00	1478.00	1501.00	1505.75	1510.25	55097	832.10	8038	31571	57.30
AUROIMPEX	SM	22-Jan-2025	70.50	70.50	70.50	70.50	70.50	70.50	70.50	1600	1.13	1	1600	100.00
AUROPHARMA	EQ	22-Jan-2025	1187.00	1187.00	1194.70	1170.75	1193.90	1191.80	1183.64	603545	7143.80	42383	321317	53.24
AURUM	EQ	22-Jan-2025	243.09	241.65	241.65	225.62	228.00	227.96	233.63	87376	204.14	2042	55165	63.14
AURUMPP1	E1	22-Jan-2025	203.65	203.65	203.65	190.00	195.00	195.00	193.89	467	0.91	39	426	91.22
AUSL	SM	22-Jan-2025	45.70	43.00	45.00	43.00	45.00	45.00	44.23	6000	2.65	3	4000	66.67
AUSOMENT	BE	22-Jan-2025	100.13	98.50	102.84	96.12	102.75	102.75	99.28	8301	8.24	46	-	-
AUTOAXLES	EQ	22-Jan-2025	1761.30	1750.00	1761.25	1730.00	1749.00	1751.80	1747.50	5250	91.74	877	3207	61.09
AUTOBEES	EQ	22-Jan-2025	228.06	228.85	229.14	226.10	227.75	227.68	227.29	143802	326.84	2990	64537	44.88
AUTOIETF	EQ	22-Jan-2025	22.81	22.90	22.92	22.61	22.84	22.76	22.74	458719	104.33	2688	192441	41.95
AUTOIND	EQ	22-Jan-2025	98.24	98.00	98.37	96.20	97.45	97.22	97.10	18524	17.99	886	9672	52.21
AVADHSUGAR	EQ	22-Jan-2025	444.55	448.40	448.95	431.30	442.00	438.30	438.48	74527	326.79	2737	32788	43.99
AVALON	EQ	22-Jan-2025	777.25	773.90	780.55	724.05	735.30	736.40	744.46	1088691	8104.82	27968	390867	35.90
AVANTEL	EQ	22-Jan-2025	142.14	142.89	142.95	136.61	138.90	138.66	139.44	855897	1193.49	19728	312104	36.47
AVANTIFEED	EQ	22-Jan-2025	645.95	643.00	684.00	631.00	675.00	671.45	656.41	692047	4542.67	38938	193816	28.01
AVG	BE	22-Jan-2025	333.55	330.10	336.10	321.10	331.55	333.75	331.31	17597	58.30	145	-	-
AVIANSH	ST	22-Jan-2025	102.50	103.00	103.95	102.00	102.00	102.00	102.42	14000	14.34	6	14000	100.00
AVL	EQ	22-Jan-2025	507.20	513.00	522.00	472.55	483.95	480.05	500.62	655662	3282.38	10389	502923	76.70
AVONMORE	BE	22-Jan-2025	24.36	24.00	24.16	23.14	23.50	23.21	23.46	988240	231.89	2205	-	-
AVPINFRA	ST	22-Jan-2025	233.25	228.60	228.60	228.60	228.60	228.60	228.60	4800	10.97	6	4800	100.00
AVROIND	BE	22-Jan-2025	227.00	222.46	222.46	222.46	222.46	222.46	222.46	908	2.02	22	-	-
AVTNPL	EQ	22-Jan-2025	74.98	76.45	76.89	73.91	74.00	74.55	75.19	85303	64.14	2320	36865	43.22
AWFIS	EQ	22-Jan-2025	701.45	701.35	704.40	668.65	681.00	679.65	682.27	285425	1947.36	14189	188914	66.19
AWHCL	EQ	22-Jan-2025	601.00	600.00	606.95	588.75	596.60	596.60	596.38	63506	378.73	4309	30146	47.47
AWL	EQ	22-Jan-2025	268.10	268.70	269.35	262.35	266.50	267.35	264.99	2061558	5462.98	32255	1257015	60.97
AXISBANK	EQ	22-Jan-2025	970.20	975.75	975.75	954.00	959.60	959.30	961.50	17303146	166368.94	262679	12791077	73.92
AXISBNKETF	EQ	22-Jan-2025	497.58	497.01	499.13	491.49	499.13	498.86	495.64	708	3.51	57	528	74.58
AXISBPSETF	EQ	22-Jan-2025	12.27	12.65	12.65	12.22	12.28	12.27	12.27	31458	3.86	417	23020	73.18
AXISCADES	BE	22-Jan-2025	776.10	797.00	798.00	737.30	737.30	737.30	742.69	102516	761.37	1141	-	-
AXISCETF	EQ	22-Jan-2025	110.64	110.64	111.23	107.87	110.91	110.89	110.02	5704	6.28	65	4730	82.92
AXISGOLD	EQ	22-Jan-2025	67.56	69.60	69.60	67.78	68.35	68.22	68.06	1299088	884.19	2272	1171561	90.18
AXISHCETF	EQ	22-Jan-2025	141.92	142.75	142.92	141.60	142.60	142.60	142.27	1848	2.63	47	975	52.76
AXISILVER	EQ	22-Jan-2025	91.21	92.07	92.48	91.61	92.16	91.87	91.98	22397	20.60	192	17500	78.14
AXISNIFTY	EQ	22-Jan-2025	250.51	252.99	252.99	250.00	252.04	251.76	251.20	3624	9.10	129	3271	90.26
AXISTECETF	EQ	22-Jan-2025	447.16	447.01	456.47	447.01	456.47	456.47	452.62	746	3.38	40	558	74.80
AXITA	EQ	22-Jan-2025	11.19	11.23	11.28	10.94	11.01	11.01	11.03	3801064	419.36	7782	663157	17.45
AXSENSEX	EQ	22-Jan-2025	77.34	77.19	77.75	77.13	77.64	77.61	77.34	1618	1.25	24	1579	97.59
AYMSYNTEX	EQ	22-Jan-2025	261.73	263.64	268.84	248.64	259.00	256.62	255.67	49874	127.51	1564	23148	46.41
AZAD	EQ	22-Jan-2025	1634.55	1646.75	1652.95	1570.00	1607.00	1603.70	1597.44	89197	1424.87	9951	30375	34.05
BABAFP	SM	22-Jan-2025	56.00	55.50	63.50	55.50	58.00	58.00	59.95	19200	11.51	10	9600	50.00
BAFNAPH	BE	22-Jan-2025	82.00	82.00	84.00	80.45	80.45	80.48	81.55	1736	1.42	22	-	-
BAGFILMS	BE	22-Jan-2025	8.82	8.84	8.99	8.62	8.75	8.72	8.81	110321	9.72	303	-	-
BAHETI	ST	22-Jan-2025	339.00	355.80	355.95	340.00	340.00	342.00	350.87	24375	85.52	23	23625	96.92
BAIDFIN	EQ	22-Jan-2025	13.40	14.00	15.40	13.25	14.14	14.06	13.98	1249670	174.65	2417	353706	28.30
BAJAJ-AUTO	EQ	22-Jan-2025	8468.55	8480.80	8534.95	8395.00	8439.15	8460.85	8441.78	344305	29065.48	64200	207401	60.24
BAJAJCON	EQ	22-Jan-2025	188.38	188.40	188.90	184.00	186.05	186.26	186.27	218371	406.75	6712	134161	61.44
BAJAJELEC	EQ	22-Jan-2025	680.60	684.20	684.20	650.00	661.00	657.10	657.06	65792	432.30	6744	28530	43.36
BAJAJFINSV	EQ	22-Jan-2025	1717.00	1720.00	1746.85	1710.50	1742.55	1743.30	1728.07	1369310	23662.70	65189	657440	48.01
BAJAJHCARE	EQ	22-Jan-2025	605.90	608.00	617.80	575.60	597.70	606.45	596.47	598693	3571.04	15858	146939	24.54
BAJAJHFL	EQ	22-Jan-2025	113.21	113.01	113.51	109.62	111.17	111.10	110.83	11634423	12894.78	99842	5857160	50.34
BAJAJHIND	EQ	22-Jan-2025	29.66	29.70	29.70	28.26	29.08	29.05	28.83	4276199	1232.89	18995	1351389	31.60
BAJAJHLDNG	EQ	22-Jan-2025	10797.00	10900.15	11423.45	10890.80	11271.00	11286.40	11276.00	376194	42419.65	72037	52839	14.05
BAJEL	EQ	22-Jan-2025	244.60	243.50	244.45	232.75	237.90	238.00	237.73	194868	463.27	4909	77701	39.87
BAJFINANCE	EQ	22-Jan-2025	7291.65	7339.00	7420.25	7260.35	7394.95	7397.15	7331.95	727368	53330.24	83741	351275	48.29
BALAJEE	EQ	22-Jan-2025	69.38	70.35	70.64	67.50	68.91	69.20	68.48	89351	61.19	1652	40956	45.84
BALAJITELE	BE	22-Jan-2025	73.36	73.36	74.80	71.00	72.51	72.41	72.10	42797	30.86	315	-	-
BALAMINES	EQ	22-Jan-2025	1735.20	1749.90	1754.95	1702.55	1717.05	1712.10	1712.94	28464	487.57	6276	10234	35.95
BALAXI	EQ	22-Jan-2025	72.49	72.49	72.49	70.34	71.20	70.99	71.13	26778	19.05	739	15086	56.34
BALCO	ST	22-Jan-2025	45.80	43.55	43.55	43.55	43.55	43.55	43.55	1200	0.52	1	1200	100.00
BALKRISHNA	EQ	22-Jan-2025	23.24	23.89	23.89	22.97	23.51	23.53	23.36	27738	6.48	192	14628	52.74
BALKRISIND	EQ	22-Jan-2025	2681.60	2669.00	2719.00	2645.20	2696.75	2708.45	2693.24	309114	8325.18	31961	156362	50.58
BALMLAWRIE	EQ	22-Jan-2025	206.03	205.72	205.73	198.01	200.40	200.42	200.40	170498	341.68	9138	90448	53.05
BALPHARMA	EQ	22-Jan-2025	117.42	116.92	116.98	105.41	109.00	108.28	108.87	52073	56.69	1372	36456	70.01
BALRAMCHIN	EQ	22-Jan-2025	507.50	508.00	508.00	481.45	487.85	488.60	492.04	416199	2047.88	19394	119487	28.71
BALUFORGE	EQ	22-Jan-2025	696.15	699.50	699.50	627.45	656.00	653.80	653.49	704469	4603.65	39077	335768	47.66
BANARBEADS	BE	22-Jan-2025	137.37	137.70	139.20	132.30	136.45	136.15	135.79	3957	5.37	70	-	-
BANARISUG	EQ	22-Jan-2025	3803.40	3800.00	3837.00	3800.00	3800.00	3804.10	3802.32	1344	51.10	148	1191	88.62
BANCOINDIA	EQ	22-Jan-2025	453.70	453.70	455.00	430.00	439.20	438.55	438.71	159343	699.05	7394	75664	47.48
BANDHANBNK	EQ	22-Jan-2025	150.28	150.06	151.90	148.55	151.02	151.51	150.02	5828892	8744.63	36762	2178231	37.37
BANG	BE	22-Jan-2025	63.00	62.20	62.50	62.20	62.50	62.50	62.37	3644	2.27	29	-	-
BANKA	EQ	22-Jan-2025	91.99	92.82	93.00	86.00	93.00	89.24	88.95	14501	12.90	534	6950	47.93
BANKBARODA	EQ	22-Jan-2025	229.61	230.00	231.10	223.52	228.29	228.38	227.71	9955733	22670.12	60385	4622590	46.43
BANKBEES	EQ	22-Jan-2025	498.82	502.99	502.99	494.15	501.15	500.59	497.30	879203	4372.30	13339	423172	48.13
BANKBETF	EQ	22-Jan-2025	48.96	48.96	49.85	48.31	49.13	49.14	48.76	64826	31.61	223	47379	73.09
BANKETF	EQ	22-Jan-2025	490.30	490.30	492.05	485.05	492.05	491.47	488.77	2321	11.34	642	2039	87.85
BANKETFADD	EQ	22-Jan-2025	49.25	50.00	50.00	46.50	49.32	49.33	48.94	448279	219.40	159	441776	98.55
BANKIETF	EQ	22-Jan-2025	49.38	49.71	49.71	48.94	49.60	49.58	49.08	2610285	1281.18	1426	2152634	82.47
BANKINDIA	EQ	22-Jan-2025	100.06	100.00	100.26	96.85	98.95	99.03	98.47	4809029	4735.58	27525	1124499	23.38
BANKNIFTY1	EQ	22-Jan-2025	500.45	501.48	502.00	494.30	502.00	501.03	497.24	119593	594.67	8022	112200	93.82
BANKPSU	EQ	22-Jan-2025	63.02	62.82	62.83	61.25	62.43	62.43	62.38	3521	2.20	69	2724	77.36
BANSALWIRE	EQ	22-Jan-2025	399.25	399.25	407.30	377.15	396.00	395.60	391.16	361956	1415.83	6826	303606	83.88
BANSWRAS	EQ	22-Jan-2025	134.78	136.01	136.01	131.71	133.35	132.90	133.14	50015	66.59	1212	35600	71.18
BARBEQUE	EQ	22-Jan-2025	375.65	377.60	380.00	359.00	364.00	363.00	363.13	234440	851.33	6865	191534	81.70
BARFLEX	ST	22-Jan-2025	66.15	69.45	69.45	69.45	69.45	69.45	69.45	186000	129.18	66	186000	100.00
BASF	EQ	22-Jan-2025	4865.70	4875.00	4875.00	4748.75	4805.00	4824.20	4810.80	18529	891.39	6091	5080	27.42
BASILIC	ST	22-Jan-2025	300.85	300.00	305.75	288.00	292.90	292.30	295.81	23700	70.11	65	21300	89.87
BASML	EQ	22-Jan-2025	49.06	49.90	49.90	45.55	47.20	46.94	46.80	156734	73.36	1679	92811	59.22
BATAINDIA	EQ	22-Jan-2025	1288.85	1296.40	1296.65	1260.50	1283.35	1276.15	1274.10	222066	2829.34	15202	81883	36.87
BAWEJA	SM	22-Jan-2025	70.85	71.90	71.90	69.80	70.80	70.80	70.55	4800	3.39	6	4800	100.00
BAYERCROP	EQ	22-Jan-2025	5012.80	5014.40	5036.20	4920.05	4955.55	4942.65	4948.60	20943	1036.39	7759	13341	63.70
BBETF0432	EQ	22-Jan-2025	1216.41	1217.99	1223.30	1217.99	1220.60	1220.24	1220.74	1518	18.53	38	833	54.87
BBL	EQ	22-Jan-2025	3213.25	3245.00	3254.00	3120.00	3166.00	3168.35	3162.57	16378	517.97	4768	8613	52.59
BBNPNBETF	EQ	22-Jan-2025	48.52	48.52	48.76	48.04	48.64	48.64	48.33	2511	1.21	36	1650	65.71
BBNPPGOLD	EQ	22-Jan-2025	78.60	80.05	80.05	78.90	78.95	78.95	79.31	2263	1.79	37	2144	94.74
BBOX	EQ	22-Jan-2025	633.00	635.00	641.95	601.35	610.90	610.60	612.65	233391	1429.86	7175	130209	55.79
BBTC	EQ	22-Jan-2025	1980.10	2025.00	2345.25	1972.75	2330.00	2230.15	2141.94	1508139	32303.39	128631	101330	6.72
BBTCL	EQ	22-Jan-2025	200.35	200.52	201.43	188.00	194.00	194.61	196.82	13091	25.77	314	11814	90.25
BCLIND	EQ	22-Jan-2025	50.07	50.00	50.00	46.93	47.75	47.80	47.87	1085577	519.70	9299	452777	41.71
BCONCEPTS	EQ	22-Jan-2025	490.45	492.90	492.90	462.75	475.00	481.25	476.39	6787	32.33	864	3124	46.03
BDL	EQ	22-Jan-2025	1280.40	1276.00	1280.30	1196.65	1222.00	1217.10	1226.70	1220946	14977.29	75852	432655	35.44
BEACON	SM	22-Jan-2025	97.15	93.20	96.90	90.15	96.90	95.40	93.39	23000	21.48	23	13000	56.52
BEARDSELL	EQ	22-Jan-2025	38.66	39.85	43.24	38.11	39.21	40.08	40.32	221188	89.19	2224	82313	37.21
BECTORFOOD	EQ	22-Jan-2025	1488.20	1489.10	1502.20	1467.00	1485.00	1483.70	1481.51	57048	845.17	13921	36010	63.12
BEDMUTHA	EQ	22-Jan-2025	204.40	204.82	204.82	197.63	198.15	198.87	200.39	9604	19.25	590	5442	56.66
BEL	EQ	22-Jan-2025	279.00	279.00	279.30	266.30	270.60	270.35	269.93	21272549	57421.43	187494	8481098	39.87
BEML	EQ	22-Jan-2025	3673.25	3680.00	3697.50	3546.45	3622.00	3614.15	3601.34	154921	5579.24	27566	42513	27.44
BEPL	EQ	22-Jan-2025	126.10	126.20	126.20	121.60	122.65	122.38	122.77	295822	363.17	6786	139359	47.11
BERGEPAINT	EQ	22-Jan-2025	475.20	475.20	477.85	469.65	475.20	476.05	473.59	872456	4131.85	32117	438432	50.25
BESTAGRO	EQ	22-Jan-2025	544.75	552.80	559.00	526.80	558.45	555.60	542.66	32713	177.52	2702	17227	52.66
BETA	SM	22-Jan-2025	1895.05	1900.05	1903.00	1850.00	1878.75	1874.95	1875.84	3300	61.90	29	2200	66.67
BEWLTD	ST	22-Jan-2025	201.35	206.00	206.00	191.30	191.30	192.80	194.05	33000	64.04	51	31500	95.45
BFINVEST	EQ	22-Jan-2025	588.70	590.00	594.25	575.00	594.00	591.45	584.13	16231	94.81	1673	6452	39.75
BFSI	EQ	22-Jan-2025	23.13	23.80	23.80	22.94	23.24	23.19	23.07	81116	18.72	598	52994	65.33
BFUTILITIE	BZ	22-Jan-2025	861.45	861.45	869.90	830.50	845.00	838.90	838.72	16282	136.56	489	-	-
BGRENERGY	BE	22-Jan-2025	136.65	139.38	139.38	139.38	139.38	139.38	139.38	110204	153.60	563	-	-
BHAGCHEM	EQ	22-Jan-2025	291.15	291.15	294.65	278.45	290.75	292.35	287.46	128464	369.29	3088	63505	49.43
BHAGERIA	EQ	22-Jan-2025	177.22	178.86	184.50	175.50	183.50	182.41	179.27	29261	52.46	1526	14465	49.43
BHAGYANGR	EQ	22-Jan-2025	90.49	90.46	92.00	88.64	89.90	90.23	89.88	23853	21.44	931	13696	57.42
BHANDARI	EQ	22-Jan-2025	6.56	6.70	6.70	6.24	6.41	6.48	6.46	402936	26.04	1511	223835	55.55
BHARATFORG	EQ	22-Jan-2025	1201.65	1210.95	1229.10	1186.05	1223.00	1226.45	1209.02	1450962	17542.36	60464	926264	63.84
BHARATGEAR	EQ	22-Jan-2025	96.75	98.50	98.50	92.57	95.20	95.13	94.78	21964	20.82	1155	13683	62.30
BHARATRAS	EQ	22-Jan-2025	10323.95	10378.30	10378.30	9880.00	10270.80	10059.10	10065.65	4090	411.69	1775	2498	61.08
BHARATWIRE	EQ	22-Jan-2025	196.15	198.10	198.10	184.02	193.04	190.90	189.95	65541	124.49	3386	31075	47.41
BHARTIARTL	EQ	22-Jan-2025	1626.15	1627.50	1641.00	1622.55	1631.00	1631.75	1632.24	3262136	53245.93	116455	2224294	68.19
BHARTIHEXA	EQ	22-Jan-2025	1276.05	1275.00	1285.00	1234.00	1270.00	1268.75	1259.97	658727	8299.76	49512	470250	71.39
BHEL	EQ	22-Jan-2025	209.55	210.00	210.19	199.37	204.70	205.46	203.55	11550327	23510.61	98618	3711489	32.13
BHINVIT	IV	22-Jan-2025	112.97	114.30	114.30	112.59	112.94	112.90	113.12	42151	47.68	331	34962	82.94
BIGBLOC	EQ	22-Jan-2025	93.47	92.55	94.24	87.61	90.00	89.93	90.04	154717	139.31	3779	93609	60.50
BIKAJI	EQ	22-Jan-2025	698.55	700.00	701.95	680.60	692.95	688.35	686.01	190573	1307.36	17168	112010	58.78
BIKEWO	SM	22-Jan-2025	26.50	26.50	26.50	25.65	25.65	25.80	26.07	20000	5.21	10	14000	70.00
BIL	BE	22-Jan-2025	752.50	717.60	789.35	717.60	767.00	766.55	760.66	204	1.55	18	-	-
BINANIIND	EQ	22-Jan-2025	14.35	14.65	14.65	13.63	13.63	13.63	13.85	8215	1.14	137	5071	61.73
BIOCON	EQ	22-Jan-2025	390.55	390.55	392.35	380.10	388.40	388.05	384.84	2830379	10892.57	40270	803033	28.37
BIOFILCHEM	EQ	22-Jan-2025	56.39	56.39	57.47	55.00	55.42	55.67	55.80	13724	7.66	400	7739	56.39
BIRDYS	SM	22-Jan-2025	91.50	87.35	87.35	86.95	86.95	86.95	86.99	10800	9.40	9	9600	88.89
BIRET	RR	22-Jan-2025	293.99	293.65	294.50	287.20	291.92	291.98	292.94	197247	577.82	3819	169792	86.08
BIRLACABLE	EQ	22-Jan-2025	198.75	201.70	202.98	191.19	194.95	195.92	194.72	17363	33.81	1104	7820	45.04
BIRLACORPN	EQ	22-Jan-2025	1164.55	1154.10	1161.45	1131.00	1152.45	1149.85	1144.95	285982	3274.34	8143	264199	92.38
BIRLAMONEY	BE	22-Jan-2025	213.60	216.50	217.00	202.95	203.50	204.10	205.22	60695	124.56	975	-	-
BLACKBUCK	EQ	22-Jan-2025	416.70	416.70	416.70	395.90	395.90	398.70	400.17	85616	342.61	11114	53288	62.24
BLAL	EQ	22-Jan-2025	224.66	224.66	228.89	220.00	223.00	222.76	222.85	52382	116.74	1672	32575	62.19
BLBLIMITED	EQ	22-Jan-2025	18.99	19.70	19.70	18.84	19.21	19.12	19.09	40819	7.79	446	27990	68.57
BLISSGVS	EQ	22-Jan-2025	163.13	164.40	166.75	158.35	164.94	165.66	162.44	739543	1201.31	10110	226598	30.64
BLKASHYAP	EQ	22-Jan-2025	73.97	74.70	74.78	70.12	71.40	71.15	71.65	356877	255.71	3710	220802	61.87
BLS	EQ	22-Jan-2025	463.95	465.65	465.65	445.80	456.75	456.50	455.84	5851883	26675.29	109653	1023248	17.49
BLSE	EQ	22-Jan-2025	197.73	197.80	198.72	191.21	193.40	193.09	193.46	160872	311.23	7437	77257	48.02
BLUECHIP	BE	22-Jan-2025	8.88	8.70	8.70	8.70	8.70	8.70	8.70	61856	5.38	444	-	-
BLUECOAST	BE	22-Jan-2025	25.37	25.87	25.87	25.87	25.87	25.87	25.87	50	0.01	1	-	-
BLUEDART	EQ	22-Jan-2025	6537.35	6570.00	6690.75	6466.75	6590.00	6609.15	6605.35	15416	1018.28	4864	4703	30.51
BLUEJET	EQ	22-Jan-2025	581.45	581.45	588.90	552.40	557.00	558.75	566.39	209887	1188.78	6977	113982	54.31
BLUEPEBBLE	SM	22-Jan-2025	323.10	310.05	310.05	292.55	300.00	300.00	300.94	26000	78.24	50	17200	66.15
BLUESTARCO	EQ	22-Jan-2025	1865.80	1880.00	1912.25	1840.00	1886.00	1879.45	1865.84	269032	5019.69	40067	147976	55.00
BMETRICS	SM	22-Jan-2025	58.05	57.70	57.70	57.70	57.70	57.70	57.70	800	0.46	1	800	100.00
BODALCHEM	EQ	22-Jan-2025	64.78	64.70	65.33	62.22	62.92	63.02	63.24	148862	94.14	3267	95207	63.96
BOMDYEING	EQ	22-Jan-2025	167.98	168.00	168.65	159.67	164.57	165.09	163.40	1056570	1726.45	24491	314330	29.75
BOROLTD	EQ	22-Jan-2025	386.30	385.50	387.30	375.00	379.80	381.65	379.40	117532	445.91	12614	60699	51.64
BORORENEW	BE	22-Jan-2025	545.05	542.15	563.95	520.05	555.00	549.30	536.80	266264	1429.31	7285	-	-
BOROSCI	EQ	22-Jan-2025	165.98	165.00	165.00	158.86	159.00	159.20	161.33	52765	85.13	1625	31309	59.34
BOSCHLTD	EQ	22-Jan-2025	30611.00	30867.60	30867.60	30204.10	30500.00	30582.70	30519.80	21434	6541.61	8005	9610	44.84
BOSS	ST	22-Jan-2025	49.95	47.50	47.50	47.45	47.45	47.45	47.48	4000	1.90	2	4000	100.00
BPCL	EQ	22-Jan-2025	280.20	282.00	283.55	274.05	278.30	277.60	277.16	6301894	17466.59	65057	1951342	30.96
BPL	EQ	22-Jan-2025	100.77	101.45	102.76	95.98	101.50	100.86	99.51	104720	104.21	2448	44052	42.07
BRACEPORT	ST	22-Jan-2025	100.20	97.00	97.00	97.00	97.00	97.00	97.00	3200	3.10	2	3200	100.00
BRIGADE	EQ	22-Jan-2025	1112.50	1110.00	1119.70	1055.75	1069.50	1069.75	1075.21	206255	2217.67	27831	129894	62.98
BRITANNIA	EQ	22-Jan-2025	4903.85	4930.00	4975.20	4883.20	4945.00	4956.70	4938.74	460132	22724.73	66070	294734	64.05
BRNL	EQ	22-Jan-2025	45.62	45.96	45.98	43.56	44.00	44.03	44.34	51553	22.86	832	28803	55.87
BROOKS	BE	22-Jan-2025	159.50	159.50	159.50	158.99	159.00	159.00	159.32	9531	15.18	46	-	-
BSE	EQ	22-Jan-2025	5789.90	5800.00	5815.00	5601.00	5750.00	5758.70	5721.75	1550508	88716.18	167378	398228	25.68
BSE500IETF	EQ	22-Jan-2025	36.04	36.03	36.28	35.62	36.00	35.89	35.85	70192	25.16	791	41076	58.52
BSHSL	EQ	22-Jan-2025	138.25	142.78	142.89	135.00	139.00	139.15	138.09	8655	11.95	519	4851	56.05
BSL	EQ	22-Jan-2025	244.75	240.35	254.95	221.00	231.00	232.60	229.43	51981	119.26	2857	22339	42.98
BSLGOLDETF	EQ	22-Jan-2025	71.13	71.80	71.80	71.02	71.32	71.78	71.70	138355	99.21	538	126810	91.66
BSLNIFTY	EQ	22-Jan-2025	26.52	26.69	26.69	26.41	26.69	26.60	26.56	182971	48.60	5984	109256	59.71
BSLSENETFG	EQ	22-Jan-2025	75.25	75.13	76.38	75.03	75.14	75.79	75.47	1049	0.79	96	749	71.40
BSOFT	EQ	22-Jan-2025	525.45	529.00	531.95	516.80	530.50	530.10	523.46	1552305	8125.74	41776	455689	29.36
BTML	EQ	22-Jan-2025	12.25	12.16	13.95	11.82	12.21	12.24	12.28	399017	48.98	1688	129990	32.58
BULKCORP	SM	22-Jan-2025	95.00	93.30	94.95	91.00	94.95	93.00	92.29	10800	9.97	8	7200	66.67
BURNPUR	EQ	22-Jan-2025	6.37	6.65	6.67	6.06	6.23	6.19	6.21	160478	9.97	619	86494	53.90
BUTTERFLY	EQ	22-Jan-2025	715.50	719.30	729.50	702.00	704.20	713.05	706.80	3540	25.02	549	1807	51.05
BVCL	EQ	22-Jan-2025	48.15	49.05	49.14	46.06	46.85	46.70	47.41	13162	6.24	376	3882	29.49
BYKE	BE	22-Jan-2025	87.35	88.80	88.80	83.20	87.00	85.94	85.12	27870	23.72	162	-	-
C2C	SM	22-Jan-2025	802.25	806.00	806.00	763.05	781.95	780.70	775.07	97800	758.02	151	63000	64.42
CADSYS	ST	22-Jan-2025	99.75	97.00	99.95	96.15	99.95	99.45	97.35	6500	6.33	7	6000	92.31
CALSOFT	EQ	22-Jan-2025	15.24	14.47	15.55	14.47	14.58	14.57	14.72	362045	53.28	968	157193	43.42
CAMLINFINE	EQ	22-Jan-2025	129.65	130.30	131.35	125.97	128.90	129.96	128.52	862680	1108.69	17128	248957	28.86
CAMPUS	EQ	22-Jan-2025	276.25	274.00	277.00	266.55	276.00	276.20	272.19	373013	1015.30	17204	188441	50.52
CAMS	EQ	22-Jan-2025	4248.05	4250.00	4257.05	3976.00	4098.05	4075.25	4059.01	602893	24471.48	74032	251686	41.75
CANARYS	SM	22-Jan-2025	36.30	36.05	36.75	35.25	35.85	35.90	35.81	64000	22.92	16	48000	75.00
CANBK	EQ	22-Jan-2025	99.47	99.40	99.59	95.72	98.05	97.82	97.21	17908580	17408.48	86831	6743572	37.66
CANFINHOME	EQ	22-Jan-2025	691.80	690.50	692.00	676.35	686.60	686.00	681.49	572090	3898.76	22684	314317	54.94
CANTABIL	EQ	22-Jan-2025	282.60	283.05	285.65	262.00	273.45	271.50	269.99	397278	1072.63	5988	206531	51.99
CAPACITE	EQ	22-Jan-2025	366.00	369.45	372.95	348.05	357.00	356.40	354.94	737204	2616.66	32101	305117	41.39
CAPINVIT	IV	22-Jan-2025	99.01	99.01	99.25	98.50	98.95	98.94	98.97	1057586	1046.66	5371	936506	88.55
CAPITALSFB	EQ	22-Jan-2025	304.00	306.00	306.00	295.00	297.00	299.55	299.90	47882	143.60	1283	40720	85.04
CAPLIPOINT	EQ	22-Jan-2025	2195.25	2185.00	2200.00	2116.85	2180.00	2177.35	2149.71	91673	1970.70	18246	40319	43.98
CAPTRUST	BE	22-Jan-2025	95.56	99.00	99.00	90.78	93.95	93.97	93.98	3252	3.06	66	-	-
CARBORUNIV	EQ	22-Jan-2025	1203.95	1205.00	1213.80	1178.85	1192.00	1195.45	1190.87	56683	675.02	10967	27411	48.36
CAREERP	EQ	22-Jan-2025	380.30	382.00	382.00	354.20	360.25	361.05	361.83	25594	92.61	1303	18959	74.08
CARERATING	EQ	22-Jan-2025	1261.40	1261.20	1264.05	1233.05	1253.00	1249.85	1248.31	24596	307.04	5178	14253	57.95
CARRARO	EQ	22-Jan-2025	555.45	558.00	559.00	527.00	527.90	530.50	535.59	92920	497.67	8360	41835	45.02
CARTRADE	EQ	22-Jan-2025	1426.10	1422.00	1422.00	1294.00	1330.00	1335.15	1337.26	670414	8965.15	44025	373277	55.68
CARYSIL	EQ	22-Jan-2025	716.85	719.95	723.45	698.70	708.00	705.60	702.62	26199	184.08	3843	13311	50.81
CASTROLIND	EQ	22-Jan-2025	182.63	183.19	183.83	175.70	178.90	178.43	178.16	1901642	3387.94	37896	741875	39.01
CCCL	BE	22-Jan-2025	18.09	17.89	18.50	17.18	17.93	17.47	17.38	339071	58.93	470	-	-
CCHHL	EQ	22-Jan-2025	19.26	19.60	19.60	18.29	18.60	18.58	18.74	52344	9.81	368	40700	77.75
CCL	EQ	22-Jan-2025	639.50	640.00	658.90	628.85	638.95	639.10	644.17	302787	1950.45	26258	49439	16.33
CDSL	EQ	22-Jan-2025	1527.55	1526.00	1526.00	1474.05	1504.00	1504.70	1494.76	2987026	44648.83	168960	889920	29.79
CEATLTD	EQ	22-Jan-2025	2960.05	2980.00	2980.00	2833.85	2875.00	2853.35	2879.22	89548	2578.29	16531	25487	28.46
CEIGALL	EQ	22-Jan-2025	326.30	324.00	326.05	318.10	321.50	321.50	321.16	76487	245.65	4087	34753	45.44
CELEBRITY	EQ	22-Jan-2025	14.31	14.35	14.61	14.01	14.20	14.28	14.24	56507	8.04	371	31349	55.48
CELLECOR	SM	22-Jan-2025	62.15	62.15	63.00	59.05	60.05	60.45	60.03	1110000	666.36	273	627000	56.49
CELLO	EQ	22-Jan-2025	670.80	679.20	679.65	648.75	656.05	655.50	655.48	199324	1306.53	20117	122244	61.33
CELLPOINT	SM	22-Jan-2025	26.95	26.00	26.00	26.00	26.00	26.00	26.00	1200	0.31	1	1200	100.00
CENTENKA	EQ	22-Jan-2025	547.50	548.00	570.00	532.00	543.00	542.00	546.78	26266	143.62	3022	11248	42.82
CENTEXT	EQ	22-Jan-2025	21.84	22.30	22.35	21.55	21.85	21.89	21.93	53977	11.84	704	32499	60.21
CENTRALBK	EQ	22-Jan-2025	53.11	53.26	53.34	51.41	52.34	52.32	52.02	2654511	1380.85	19095	818584	30.84
CENTRUM	EQ	22-Jan-2025	32.30	32.90	32.90	31.63	31.63	31.84	31.88	114685	36.56	720	53988	47.08
CENTUM	EQ	22-Jan-2025	1867.15	1860.10	1874.00	1751.00	1782.00	1772.65	1787.15	17997	321.63	3356	11340	63.01
CENTURYPLY	EQ	22-Jan-2025	818.65	818.00	820.00	799.50	818.30	810.90	812.55	159205	1293.62	12110	36324	22.82
CERA	EQ	22-Jan-2025	6802.55	6794.90	6799.95	6671.00	6707.95	6716.50	6705.79	14650	982.40	4132	9056	61.82
CEREBRAINT	BZ	22-Jan-2025	9.10	9.00	9.55	8.64	8.64	8.67	8.76	83645	7.33	238	-	-
CESC	EQ	22-Jan-2025	147.47	146.91	147.59	140.75	142.40	142.47	142.94	6696262	9571.89	64860	3400920	50.79
CEWATER	EQ	22-Jan-2025	722.85	729.00	729.00	687.05	697.00	704.30	699.58	283264	1981.65	23049	85239	30.09
CGCL	EQ	22-Jan-2025	178.40	178.51	181.18	176.56	179.50	179.55	178.59	345240	616.55	13431	64093	18.56
CGPOWER	EQ	22-Jan-2025	658.05	663.60	666.30	614.95	637.40	637.25	630.12	9176460	57822.93	164440	6049770	65.93
CGRAPHICS	SM	22-Jan-2025	195.80	199.00	202.00	186.00	190.95	190.35	191.90	55200	105.93	58	37600	68.12
CHALET	EQ	22-Jan-2025	784.85	781.05	785.00	768.35	783.00	780.35	778.99	517678	4032.64	46121	335356	64.78
CHAMBLFERT	EQ	22-Jan-2025	492.95	494.90	499.00	483.95	497.10	497.55	491.63	1971039	9690.21	32956	929474	47.16
CHAVDA	SM	22-Jan-2025	179.05	178.05	180.00	165.75	178.00	176.45	172.99	70000	121.09	69	47000	67.14
CHEMBOND	EQ	22-Jan-2025	592.40	592.00	600.00	577.10	599.00	592.10	587.04	8972	52.67	1691	5785	64.48
CHEMCON	EQ	22-Jan-2025	218.86	218.00	219.00	212.99	215.78	216.20	215.91	18945	40.91	1291	11578	61.11
CHEMFAB	EQ	22-Jan-2025	987.25	987.70	996.90	950.00	990.00	972.75	966.41	4542	43.89	914	1732	38.13
CHEMPLASTS	EQ	22-Jan-2025	476.25	471.90	480.90	469.00	475.00	478.55	474.83	29605	140.57	4694	12703	42.91
CHENNPETRO	EQ	22-Jan-2025	584.80	586.95	588.50	567.00	581.95	581.95	574.61	486263	2794.13	24980	132599	27.27
CHETANA	SM	22-Jan-2025	98.65	98.00	98.00	98.00	98.00	98.00	98.00	20800	20.38	10	20800	100.00
CHEVIOT	EQ	22-Jan-2025	1251.95	1245.70	1307.90	1222.55	1274.00	1266.10	1271.86	15032	191.19	2110	3177	21.13
CHOICEIN	EQ	22-Jan-2025	530.55	533.00	536.80	527.50	534.10	535.30	532.80	404192	2153.55	20127	141918	35.11
CHOLAFIN	EQ	22-Jan-2025	1240.50	1248.00	1278.00	1231.45	1271.00	1257.10	1245.98	1708689	21289.91	70302	987818	57.81
CHOLAHLDNG	EQ	22-Jan-2025	1437.30	1432.30	1483.50	1418.90	1426.80	1422.65	1433.99	250343	3589.91	19731	192632	76.95
CIEINDIA	EQ	22-Jan-2025	464.50	467.00	467.00	455.00	460.05	462.00	459.85	70650	324.88	12506	37616	53.24
CIGNITITEC	EQ	22-Jan-2025	1507.50	1515.00	1519.50	1475.80	1491.00	1490.15	1491.39	195585	2916.94	11137	110509	56.50
CINELINE	BE	22-Jan-2025	105.33	103.25	108.70	102.05	103.50	103.93	103.79	10655	11.06	117	-	-
CINEVISTA	EQ	22-Jan-2025	17.72	17.26	17.73	16.84	17.16	17.17	17.16	20527	3.52	208	13513	65.83
CIPLA	EQ	22-Jan-2025	1428.00	1431.10	1440.95	1420.20	1439.95	1439.40	1435.24	808605	11605.46	52066	426081	52.69
CLEAN	EQ	22-Jan-2025	1433.95	1434.00	1445.90	1405.00	1423.00	1422.95	1421.70	58077	825.68	9704	21909	37.72
CLEDUCATE	EQ	22-Jan-2025	119.22	120.39	120.39	110.00	117.00	113.92	113.85	128171	145.93	2966	62902	49.08
CLOUD	SZ	22-Jan-2025	13.70	13.70	13.70	13.05	13.35	13.20	13.20	94000	12.41	75	85000	90.43
CLSEL	EQ	22-Jan-2025	355.25	354.95	354.95	331.55	346.00	345.10	340.92	104408	355.95	6615	43057	41.24
CLSL	SM	22-Jan-2025	52.50	51.00	51.00	51.00	51.00	51.00	51.00	2000	1.02	1	2000	100.00
CMMIPL	SZ	22-Jan-2025	3.20	3.15	3.15	3.15	3.15	3.15	3.15	18000	0.57	5	18000	100.00
CMNL	ST	22-Jan-2025	134.85	130.00	130.00	130.00	130.00	130.00	130.00	21000	27.30	7	21000	100.00
CMRSL	SM	22-Jan-2025	97.80	95.00	95.00	95.00	95.00	95.00	95.00	800	0.76	1	800	100.00
CMSINFO	EQ	22-Jan-2025	427.35	426.10	432.50	410.55	417.30	417.40	417.74	555872	2322.08	42573	333289	59.96
COALINDIA	EQ	22-Jan-2025	381.55	381.50	383.90	374.65	379.70	379.20	377.93	10653690	40263.02	102780	5619411	52.75
COASTCORP	EQ	22-Jan-2025	234.05	238.90	238.95	230.05	231.50	231.00	231.70	13774	31.91	483	8181	59.39
COCHINSHIP	EQ	22-Jan-2025	1508.30	1515.95	1516.95	1440.00	1462.10	1462.05	1463.96	403472	5906.65	30260	202319	50.14
COFORGE	EQ	22-Jan-2025	8261.10	8315.80	8364.95	8142.60	8223.00	8228.20	8245.45	348778	28758.31	62095	106002	30.39
COLPAL	EQ	22-Jan-2025	2731.85	2754.00	2782.65	2741.95	2774.50	2771.55	2758.82	672025	18539.97	63764	407872	60.69
COMMITTED	ST	22-Jan-2025	179.95	183.50	183.50	183.50	183.50	183.50	183.50	6400	11.74	4	6400	100.00
COMMOIETF	EQ	22-Jan-2025	81.17	83.60	83.61	79.86	80.10	80.71	80.57	65247	52.57	813	25053	38.40
COMPUSOFT	EQ	22-Jan-2025	25.93	26.20	26.20	25.10	25.30	25.27	25.42	35819	9.11	422	25610	71.50
COMSYN	BE	22-Jan-2025	76.17	75.75	79.00	73.50	78.50	78.12	76.59	18674	14.30	84	-	-
CONCOR	EQ	22-Jan-2025	755.90	757.50	759.65	740.40	754.60	756.05	747.73	1056274	7898.07	32675	529215	50.10
CONCORDBIO	EQ	22-Jan-2025	2160.45	2160.45	2163.50	2095.00	2118.00	2120.55	2121.35	55846	1184.69	13452	30076	53.86
CONFIPET	EQ	22-Jan-2025	73.49	73.60	73.69	70.55	71.30	71.12	71.53	237170	169.64	3694	116256	49.02
CONS	EQ	22-Jan-2025	110.31	110.87	111.99	109.16	111.99	109.70	109.85	1623	1.78	101	1395	85.95
CONSOFINVT	EQ	22-Jan-2025	197.21	200.00	200.00	196.00	196.00	196.19	196.74	2319	4.56	199	1445	62.31
CONSUMBEES	EQ	22-Jan-2025	119.93	121.48	121.48	119.01	120.50	119.68	119.49	56922	68.02	1364	44597	78.35
CONSUMER	EQ	22-Jan-2025	10.87	10.87	10.89	10.66	10.78	10.77	10.76	190174	20.47	287	135064	71.02
CONSUMIETF	EQ	22-Jan-2025	111.37	111.15	115.00	110.50	111.27	111.33	110.94	22293	24.73	391	7358	33.01
CONTI	ST	22-Jan-2025	30.30	31.50	31.80	31.50	31.70	31.70	31.67	9999	3.17	3	9999	100.00
CONTROLPR	EQ	22-Jan-2025	678.70	680.70	688.50	671.10	680.00	684.70	678.39	18838	127.79	1863	11070	58.76
COOLCAPS	ST	22-Jan-2025	800.60	814.80	814.80	791.00	793.55	795.10	797.92	5000	39.90	17	5000	100.00
CORALFINAC	EQ	22-Jan-2025	49.66	49.01	50.13	48.50	48.56	48.65	48.99	19211	9.41	531	13802	71.84
CORDSCABLE	EQ	22-Jan-2025	175.35	175.35	176.40	169.25	171.92	171.36	171.66	21352	36.65	1139	10779	50.48
COROMANDEL	EQ	22-Jan-2025	1844.25	1846.80	1854.25	1740.00	1781.65	1776.70	1787.23	529245	9458.82	40756	271884	51.37
COSMOFIRST	EQ	22-Jan-2025	813.65	824.45	824.65	764.50	787.15	788.40	783.35	140669	1101.94	9054	61397	43.65
COUNCODOS	EQ	22-Jan-2025	6.63	6.50	6.66	6.47	6.58	6.56	6.55	77481	5.07	339	40410	52.15
CPS	ST	22-Jan-2025	600.00	580.00	580.00	580.00	580.00	580.00	580.00	600	3.48	1	600	100.00
CPSEETF	EQ	22-Jan-2025	85.81	86.30	86.30	83.45	84.30	84.27	84.24	1621953	1366.31	16202	665846	41.05
CRAFTSMAN	EQ	22-Jan-2025	4632.55	4611.00	4632.00	4492.85	4553.00	4565.70	4545.27	22081	1003.64	6842	9422	42.67
CRAYONS	SM	22-Jan-2025	93.45	91.55	93.45	91.40	93.45	93.45	92.38	8000	7.39	7	5000	62.50
CREATIVE	EQ	22-Jan-2025	910.30	902.00	925.00	890.00	925.00	918.80	902.73	25369	229.01	836	20513	80.86
CREATIVEYE	BE	22-Jan-2025	7.13	6.77	7.30	6.77	7.10	7.10	6.80	14087	0.96	83	-	-
CREDITACC	EQ	22-Jan-2025	959.50	959.90	983.00	919.20	970.00	959.70	942.09	853731	8042.91	52227	80986	9.49
CREST	EQ	22-Jan-2025	426.40	422.50	424.40	404.75	419.00	416.50	413.27	10123	41.84	760	5332	52.67
CRISIL	EQ	22-Jan-2025	5410.25	5400.00	5590.00	5312.00	5350.85	5343.25	5428.54	54236	2944.22	17049	10674	19.68
CROMPTON	EQ	22-Jan-2025	353.15	352.60	352.70	342.35	347.40	347.00	346.31	1498207	5188.51	43851	920229	61.42
CROWN	EQ	22-Jan-2025	216.56	216.95	222.00	208.01	213.95	212.50	211.26	22398	47.32	1876	5771	25.77
CSBBANK	EQ	22-Jan-2025	312.40	310.00	312.00	307.20	308.05	308.70	308.83	87835	271.26	11484	40221	45.79
CSLFINANCE	EQ	22-Jan-2025	277.35	276.00	277.80	259.00	264.50	264.65	264.84	87656	232.15	3295	59271	67.62
CTE	EQ	22-Jan-2025	91.19	91.89	92.59	85.60	88.05	88.25	88.21	41171	36.32	1001	22950	55.74
CUB	EQ	22-Jan-2025	172.77	172.50	172.90	169.00	172.26	172.09	171.06	1036015	1772.23	21210	522406	50.42
CUBEXTUB	EQ	22-Jan-2025	134.03	136.99	143.25	131.00	131.50	132.63	135.89	466402	633.79	7916	134027	28.74
CUMMINSIND	EQ	22-Jan-2025	2903.80	2925.00	2925.00	2822.70	2884.45	2883.75	2873.65	619181	17793.10	77178	348314	56.25
CUPID	EQ	22-Jan-2025	71.45	71.45	71.45	69.03	70.29	69.99	69.95	369034	258.13	3552	243460	65.97
CYBERMEDIA	EQ	22-Jan-2025	25.74	25.70	25.70	24.42	24.42	24.62	24.80	22502	5.58	427	13532	60.14
CYBERTECH	EQ	22-Jan-2025	229.69	232.00	232.00	216.01	218.58	218.88	220.73	83292	183.85	2294	42097	50.54
CYIENT	EQ	22-Jan-2025	1733.00	1721.25	1742.90	1685.20	1705.00	1708.70	1708.15	371011	6337.41	46979	136699	36.84
CYIENTDLM	EQ	22-Jan-2025	596.10	561.00	570.00	505.65	512.00	515.00	523.92	3064082	16053.32	136533	1017722	33.21
DABUR	EQ	22-Jan-2025	521.25	521.25	524.60	517.70	521.00	520.50	520.25	1532395	7972.35	31468	867367	56.60
DALBHARAT	EQ	22-Jan-2025	1771.20	1702.00	1805.65	1702.00	1796.15	1799.05	1787.42	2935848	52475.86	168682	940184	32.02
DALMIASUG	EQ	22-Jan-2025	374.60	374.50	374.55	360.30	362.90	364.95	365.54	75761	276.94	2900	19840	26.19
DAMCAPITAL	EQ	22-Jan-2025	309.20	312.10	312.65	292.70	299.40	300.75	299.46	2109771	6317.91	52063	614353	29.12
DAMODARIND	EQ	22-Jan-2025	40.68	41.49	41.49	40.10	40.39	40.33	40.55	12858	5.21	250	10878	84.60
DANGEE	EQ	22-Jan-2025	6.90	6.99	6.99	6.76	6.97	6.92	6.85	88682	6.08	324	64612	72.86
DANISH	SM	22-Jan-2025	975.05	976.05	994.90	901.00	931.00	930.80	928.88	99600	925.16	319	53700	53.92
DATAMATICS	EQ	22-Jan-2025	665.30	665.00	676.00	630.20	666.00	669.75	651.63	160370	1045.01	7311	95273	59.41
DATAPATTNS	EQ	22-Jan-2025	2296.05	2289.50	2291.20	2150.00	2204.90	2199.95	2189.03	144877	3171.40	30449	44525	30.73
DAVANGERE	EQ	22-Jan-2025	6.19	6.50	6.55	6.05	6.25	6.21	6.25	3722314	232.75	5566	1254394	33.70
DBCORP	EQ	22-Jan-2025	272.60	274.00	274.00	262.40	265.00	264.10	265.08	69601	184.50	3079	36242	52.07
DBEIL	EQ	22-Jan-2025	169.32	168.10	168.40	163.17	164.48	165.25	165.96	1041110	1727.88	5943	943876	90.66
DBL	EQ	22-Jan-2025	424.50	425.00	426.50	405.55	418.00	415.00	415.21	421606	1750.54	8875	345067	81.85
DBOL	EQ	22-Jan-2025	105.08	105.50	106.79	99.31	101.80	102.48	101.21	159009	160.93	3864	72917	45.86
DBREALTY	EQ	22-Jan-2025	171.13	171.60	172.10	164.50	167.71	167.58	167.64	1355621	2272.52	24591	530248	39.11
DBSTOCKBRO	EQ	22-Jan-2025	43.50	43.50	44.29	42.01	43.00	43.30	43.05	17124	7.37	500	13754	80.32
DCAL	EQ	22-Jan-2025	246.85	246.90	248.70	230.15	237.40	237.00	236.73	610110	1444.34	21946	221363	36.28
DCBBANK	EQ	22-Jan-2025	115.84	115.40	115.83	112.70	115.20	115.30	114.51	487666	558.44	7448	214927	44.07
DCG	SM	22-Jan-2025	99.80	104.00	104.00	95.00	97.00	97.00	97.59	44400	43.33	36	32400	72.97
DCI	EQ	22-Jan-2025	346.35	349.90	353.35	329.05	331.00	333.00	334.38	9717	32.49	966	6008	61.83
DCM	EQ	22-Jan-2025	105.14	107.74	107.74	101.64	103.00	102.82	103.11	18009	18.57	584	7058	39.19
DCMFINSERV	BE	22-Jan-2025	7.04	7.18	7.18	7.18	7.18	7.18	7.18	16206	1.16	23	-	-
DCMNVL	EQ	22-Jan-2025	196.48	196.00	200.31	182.60	190.40	187.96	186.89	19765	36.94	841	13823	69.94
DCMSHRIRAM	EQ	22-Jan-2025	1115.90	1114.50	1130.00	1073.60	1112.00	1118.45	1105.41	63914	706.51	8819	21953	34.35
DCMSRIND	EQ	22-Jan-2025	180.50	184.00	184.00	173.81	174.55	175.51	176.30	77429	136.51	2062	38298	49.46
DCW	EQ	22-Jan-2025	81.93	82.25	82.79	78.28	80.75	80.52	80.07	814525	652.18	10847	313783	38.52
DCXINDIA	EQ	22-Jan-2025	356.55	359.70	359.70	339.00	350.00	348.35	345.23	512120	1767.99	9857	208211	40.66
DDEVPLSTIK	EQ	22-Jan-2025	281.40	281.40	283.95	272.20	274.70	273.80	276.62	115157	318.55	6860	60910	52.89
DECCANCE	EQ	22-Jan-2025	696.30	695.05	699.00	670.05	681.00	675.60	685.49	22080	151.36	2216	15641	70.84
DECCANTRAN	ST	22-Jan-2025	63.30	60.75	62.50	60.25	60.60	60.60	61.78	78000	48.19	40	74400	95.38
DEEDEV	EQ	22-Jan-2025	310.25	305.60	309.85	290.85	299.00	298.40	299.71	294602	882.96	4039	233820	79.37
DEEM	SM	22-Jan-2025	80.05	80.00	80.00	79.00	79.00	79.00	79.50	2000	1.59	2	2000	100.00
DEEPAKFERT	EQ	22-Jan-2025	1173.70	1171.30	1174.00	1114.85	1157.10	1157.05	1143.17	610861	6983.17	31214	215232	35.23
DEEPAKNTR	EQ	22-Jan-2025	2349.20	2340.10	2346.65	2270.10	2313.00	2315.50	2300.35	109039	2508.28	15531	29994	27.51
DEEPINDS	EQ	22-Jan-2025	575.50	573.80	573.80	536.25	560.25	558.75	550.85	237271	1307.00	7944	109582	46.18
DELAPLEX	SM	22-Jan-2025	213.90	213.40	213.40	203.05	203.05	203.05	206.70	6000	12.40	10	6000	100.00
DELHIVERY	EQ	22-Jan-2025	329.25	330.30	330.60	312.35	323.00	322.30	317.94	2952508	9387.09	47480	1094717	37.08
DELPHIFX	BE	22-Jan-2025	209.89	210.00	211.70	206.00	206.00	206.00	210.14	2717	5.71	19	-	-
DELTACORP	EQ	22-Jan-2025	108.93	109.50	109.50	106.57	108.25	108.24	107.68	951292	1024.38	12560	314514	33.06
DELTAMAGNT	EQ	22-Jan-2025	104.64	105.33	105.33	98.77	103.60	101.15	101.03	9654	9.75	353	5689	58.93
DELTIC	ST	22-Jan-2025	153.05	151.05	151.05	145.40	145.40	145.40	147.20	108000	158.98	100	105000	97.22
DEN	EQ	22-Jan-2025	41.06	40.81	40.81	39.52	40.07	40.03	40.11	604812	242.56	5118	225836	37.34
DENEERS	ST	22-Jan-2025	311.65	317.00	317.00	317.00	317.00	317.00	317.00	1200	3.80	2	1200	100.00
DENORA	EQ	22-Jan-2025	1128.55	1136.55	1136.55	1075.00	1105.00	1100.55	1101.43	6081	66.98	1009	3705	60.93
DENTALKART	SM	22-Jan-2025	680.00	678.75	680.00	668.00	680.00	679.75	675.81	6750	45.62	23	5500	81.48
DEVIT	EQ	22-Jan-2025	172.92	172.20	177.58	166.43	170.79	170.02	171.55	399000	684.49	6654	112987	28.32
DEVYANI	EQ	22-Jan-2025	179.49	178.61	182.56	176.17	182.15	182.07	180.42	1813126	3271.20	41832	561741	30.98
DGCONTENT	BE	22-Jan-2025	54.14	56.69	56.69	51.43	51.90	51.59	51.64	58939	30.44	105	-	-
DHAMPURSUG	EQ	22-Jan-2025	161.32	161.90	164.99	152.86	155.00	155.26	155.69	234697	365.39	6731	81758	34.84
DHAN-RE	BE	22-Jan-2025	2.79	3.06	3.06	2.51	2.51	2.51	2.87	1514098	43.38	2546	-	-
DHANBANK	BE	22-Jan-2025	26.39	26.39	26.90	25.07	25.07	25.07	25.26	624737	157.84	2055	-	-
DHANI	EQ	22-Jan-2025	94.26	94.58	95.25	89.38	92.55	92.90	92.43	3381837	3125.88	14776	1339826	39.62
DHANLAXMI	ST	22-Jan-2025	63.35	62.50	62.50	60.20	61.50	61.20	60.54	98000	59.33	44	92000	93.88
DHANUKA	EQ	22-Jan-2025	1435.40	1435.00	1445.00	1375.00	1410.00	1395.20	1402.54	24828	348.22	4358	11486	46.26
DHARIWAL	SM	22-Jan-2025	131.50	127.10	127.10	127.10	127.10	127.10	127.10	1200	1.53	1	1200	100.00
DHARMAJ	EQ	22-Jan-2025	248.15	248.15	248.70	234.30	241.20	238.85	238.64	85861	204.90	3393	47951	55.85
DHRUV	EQ	22-Jan-2025	123.84	130.03	130.03	130.03	130.03	130.03	130.03	31699	41.22	80	31699	100.00
DHUNINV	EQ	22-Jan-2025	1783.80	1797.25	1800.00	1730.10	1800.00	1768.95	1758.11	588	10.34	209	374	63.61
DIACABS	BE	22-Jan-2025	134.16	134.80	137.75	127.45	127.45	127.45	131.99	168812	222.81	1533	-	-
DIAMINESQ	EQ	22-Jan-2025	477.15	474.00	483.40	466.90	471.25	472.55	473.16	2034	9.62	303	1238	60.87
DIAMONDYD	EQ	22-Jan-2025	1049.50	1041.00	1129.45	1025.00	1076.05	1097.65	1060.16	47930	508.14	3912	24132	50.35
DICIND	EQ	22-Jan-2025	637.30	640.70	653.90	634.20	650.00	644.85	642.17	1111	7.13	153	814	73.27
DIFFNKG	EQ	22-Jan-2025	317.70	323.00	325.00	304.45	305.55	306.70	309.83	40064	124.13	1542	29528	73.70
DIGIDRIVE	EQ	22-Jan-2025	39.35	40.24	40.24	37.95	38.50	38.66	38.60	69265	26.74	2092	29829	43.07
DIGIKORE	ST	22-Jan-2025	256.75	255.00	256.00	245.00	250.00	248.35	249.73	5000	12.49	22	5000	100.00
DIGISPICE	EQ	22-Jan-2025	27.83	28.34	28.49	26.57	27.11	27.31	27.08	59414	16.09	841	37772	63.57
DIGJAMLMTD	BE	22-Jan-2025	54.25	54.99	54.99	52.51	53.78	53.50	53.67	6059	3.25	40	-	-
DIL	BE	22-Jan-2025	3.19	3.15	3.23	3.03	3.15	3.10	3.10	464282	14.40	700	-	-
DISHTV	EQ	22-Jan-2025	8.88	8.86	8.93	8.56	8.70	8.66	8.68	6838099	593.47	7270	2294493	33.55
DIVGIITTS	EQ	22-Jan-2025	615.00	613.90	613.90	588.05	600.00	600.45	598.08	9800	58.61	901	4935	50.36
DIVISLAB	EQ	22-Jan-2025	5818.90	5838.55	5846.90	5755.00	5844.75	5812.50	5788.88	513868	29747.18	32077	408464	79.49
DIVOPPBEES	EQ	22-Jan-2025	78.46	76.10	80.80	76.10	78.60	78.56	78.27	44035	34.47	900	30107	68.37
DIVYADHAN	SM	22-Jan-2025	64.00	64.00	64.00	59.00	59.00	59.00	60.19	14000	8.43	7	12000	85.71
DIXON	EQ	22-Jan-2025	15144.35	15200.00	15239.70	14280.00	14730.00	14714.50	14710.40	1219026	179323.57	220757	270801	22.21
DJML	BE	22-Jan-2025	161.61	164.00	164.00	153.52	153.52	154.24	154.76	18963	29.35	192	-	-
DLF	EQ	22-Jan-2025	737.90	741.65	744.90	700.80	713.50	713.80	714.57	5828129	41646.34	103296	2986800	51.25
DLINKINDIA	EQ	22-Jan-2025	512.30	513.00	513.00	488.80	498.00	501.10	497.43	79125	393.59	3926	42511	53.73
DMART	EQ	22-Jan-2025	3587.80	3604.00	3619.00	3524.50	3560.00	3561.60	3569.50	320915	11455.06	36385	155767	48.54
DMCC	BE	22-Jan-2025	377.65	383.95	383.95	359.00	368.50	368.50	363.21	20033	72.76	243	-	-
DNAMEDIA	EQ	22-Jan-2025	5.67	5.79	5.84	5.57	5.60	5.69	5.70	112756	6.42	934	60626	53.77
DODLA	EQ	22-Jan-2025	1078.75	1070.00	1115.00	1061.00	1088.25	1102.25	1089.92	37335	406.92	7395	20868	55.89
DOLATALGO	EQ	22-Jan-2025	106.68	107.30	107.30	100.06	102.50	102.90	102.31	495819	507.28	6618	266513	53.75
DOLLAR	EQ	22-Jan-2025	434.60	434.60	436.50	413.80	428.50	427.60	421.91	75771	319.69	3450	42438	56.01
DOLLEX	SM	22-Jan-2025	42.25	39.00	41.90	39.00	41.90	41.90	40.45	8000	3.24	2	8000	100.00
DOLPHIN	BE	22-Jan-2025	472.70	461.00	461.00	449.10	449.10	449.10	449.29	872	3.92	97	-	-
DOMS	EQ	22-Jan-2025	2509.35	2455.00	2494.95	2320.20	2350.00	2359.55	2381.54	245332	5842.69	48121	99989	40.76
DONEAR	EQ	22-Jan-2025	145.41	145.00	147.24	138.41	139.50	139.13	140.59	86981	122.29	1878	52036	59.82
DPABHUSHAN	EQ	22-Jan-2025	1606.80	1642.95	1670.00	1589.00	1645.00	1642.60	1620.68	15559	252.16	1667	6613	42.50
DPEL	ST	22-Jan-2025	132.35	130.00	130.00	125.75	126.00	126.25	127.13	27000	34.33	15	22500	83.33
DPSCLTD	EQ	22-Jan-2025	16.12	16.13	16.30	15.83	15.97	16.01	15.94	97343	15.52	874	63632	65.37
DPWIRES	EQ	22-Jan-2025	319.80	319.00	321.45	311.30	316.15	315.75	314.78	6511	20.50	843	4834	74.24
DRCSYSTEMS	EQ	22-Jan-2025	27.04	27.91	28.01	26.45	27.90	27.62	27.19	102384	27.84	1304	51588	50.39
DREAMFOLKS	EQ	22-Jan-2025	360.30	362.30	363.75	348.05	350.00	349.90	352.36	148788	524.27	8421	89053	59.85
DREDGECORP	EQ	22-Jan-2025	749.70	753.60	753.60	720.20	734.00	734.45	732.59	13245	97.03	1445	6960	52.55
DRONE	ST	22-Jan-2025	179.00	175.55	175.55	175.45	175.45	175.45	175.46	7000	12.28	13	7000	100.00
DRREDDY	EQ	22-Jan-2025	1288.15	1291.00	1308.00	1288.00	1296.00	1296.25	1297.58	1301422	16886.97	76466	574673	44.16
DSSL	EQ	22-Jan-2025	1272.95	1275.00	1283.00	1210.00	1236.35	1233.20	1228.43	40381	496.05	5616	22866	56.63
DTIL	EQ	22-Jan-2025	240.25	239.60	246.65	236.15	240.00	240.20	241.48	8118	19.60	934	4422	54.47
DTL	SM	22-Jan-2025	149.70	149.00	149.00	149.00	149.00	149.00	149.00	1200	1.79	1	1200	100.00
DUCOL	SM	22-Jan-2025	127.00	124.40	124.40	122.50	123.95	123.95	123.43	22400	27.65	23	17600	78.57
DUCON	EQ	22-Jan-2025	7.26	7.35	7.35	7.00	7.10	7.10	7.10	475489	33.75	1352	284207	59.77
DUGLOBAL	SM	22-Jan-2025	66.80	63.00	66.00	62.00	66.00	65.75	63.78	27500	17.54	11	17500	63.64
DURLAX	SM	22-Jan-2025	51.40	52.00	52.35	51.10	51.10	51.10	51.72	10000	5.17	5	8000	80.00
DVL	EQ	22-Jan-2025	356.30	358.25	358.25	340.30	347.75	346.55	346.45	13865	48.04	868	8851	63.84
DWARKESH	EQ	22-Jan-2025	53.48	53.27	53.30	49.99	51.10	50.93	51.03	855789	436.71	8186	342171	39.98
DYCL	EQ	22-Jan-2025	850.40	854.85	898.05	821.80	864.50	867.25	842.15	53177	447.83	4903	32861	61.80
DYNAMATECH	EQ	22-Jan-2025	7347.10	7395.00	7419.75	7126.05	7218.70	7324.75	7259.13	12287	891.93	4066	6277	51.09
DYNAMIC	ST	22-Jan-2025	304.85	290.00	305.00	289.60	289.60	289.60	290.44	66500	193.14	74	65500	98.50
DYNPRO	EQ	22-Jan-2025	358.75	363.90	363.90	346.45	348.00	347.95	351.65	4239	14.91	436	2449	57.77
E2E	BE	22-Jan-2025	3821.80	3880.00	3880.00	3630.75	3696.00	3671.60	3674.17	30729	1129.04	3305	-	-
EASEMYTRIP	EQ	22-Jan-2025	13.73	13.73	14.32	13.37	14.19	14.15	14.06	93114968	13089.40	55501	21454564	23.04
EBANKNIFTY	EQ	22-Jan-2025	48.65	48.86	48.86	47.93	48.85	48.85	48.35	1775	0.86	16	810	45.63
EBBETF0425	EQ	22-Jan-2025	1270.50	1270.76	1273.50	1270.75	1270.75	1270.75	1270.76	7414	94.21	29	7372	99.43
EBBETF0430	EQ	22-Jan-2025	1445.46	1442.67	1451.01	1442.67	1445.51	1446.24	1447.36	3719	53.83	291	2137	57.46
EBBETF0431	EQ	22-Jan-2025	1291.60	1291.60	1295.89	1291.60	1294.15	1294.04	1294.10	40519	524.36	70	40106	98.98
EBBETF0433	EQ	22-Jan-2025	1184.75	1184.76	1190.50	1184.75	1185.32	1187.75	1188.25	5243	62.30	57	3199	61.01
ECAPINSURE	EQ	22-Jan-2025	19.85	19.86	20.49	19.25	19.38	19.64	19.48	19676	3.83	202	18026	91.61
ECLERX	EQ	22-Jan-2025	3243.35	3230.00	3245.60	3064.90	3133.00	3155.25	3121.91	76501	2388.29	26601	36757	48.05
ECOSMOBLTY	EQ	22-Jan-2025	256.85	260.70	261.00	242.80	250.15	250.00	250.38	157266	393.76	4565	47139	29.97
EDELWEISS	EQ	22-Jan-2025	114.04	114.00	114.42	106.00	111.59	111.00	110.15	4194889	4620.59	25908	1978175	47.16
EFFWA	ST	22-Jan-2025	234.15	229.50	229.50	229.50	229.50	229.50	229.50	11200	25.70	14	11200	100.00
EFORCE	SM	22-Jan-2025	57.40	56.90	58.30	54.00	55.00	55.00	55.72	31200	17.39	26	22800	73.08
EGOLD	EQ	22-Jan-2025	81.30	82.00	82.00	81.20	81.95	81.95	81.94	99133	81.23	64	98291	99.15
EICHERMOT	EQ	22-Jan-2025	4969.95	4980.00	5025.00	4953.20	4996.50	5009.70	4992.52	494734	24699.69	64810	305849	61.82
EIDPARRY	EQ	22-Jan-2025	827.05	819.00	826.40	805.20	824.60	819.55	816.13	122583	1000.44	13675	60239	49.14
EIEL	EQ	22-Jan-2025	265.10	266.00	267.00	248.05	257.50	257.25	254.79	3848910	9806.81	41206	832871	21.64
EIFFL	EQ	22-Jan-2025	185.91	188.69	188.69	176.73	179.89	179.02	179.40	26905	48.27	1046	21506	79.93
EIHAHOTELS	EQ	22-Jan-2025	387.95	393.75	393.75	375.10	377.20	378.50	381.50	19180	73.17	1714	9151	47.71
EIHOTEL	EQ	22-Jan-2025	402.55	402.30	402.40	390.20	396.30	398.05	396.69	409562	1624.68	18744	246529	60.19
EIMCOELECO	EQ	22-Jan-2025	1888.70	1888.70	1890.00	1801.80	1865.00	1854.75	1844.16	28827	531.62	2986	18764	65.09
EKC	EQ	22-Jan-2025	162.07	162.53	162.80	154.95	157.94	158.54	158.16	383304	606.22	9566	140215	36.58
ELDEHSG	EQ	22-Jan-2025	822.20	815.00	830.00	752.05	830.00	818.65	789.60	1629	12.86	290	1172	71.95
ELECON	EQ	22-Jan-2025	605.60	603.95	605.20	531.90	555.00	550.80	564.08	1955019	11027.92	109061	483289	24.72
ELECTCAST	EQ	22-Jan-2025	125.61	125.11	125.66	119.90	124.00	123.11	121.76	1540518	1875.75	27889	783884	50.88
ELECTHERM	BE	22-Jan-2025	998.90	948.95	948.95	948.95	948.95	948.95	948.95	653	6.20	63	-	-
ELGIEQUIP	EQ	22-Jan-2025	529.10	533.75	569.95	527.05	566.00	558.80	550.07	1672223	9198.34	66844	148282	8.87
ELGIRUBCO	BE	22-Jan-2025	110.90	109.99	116.40	107.00	109.64	109.42	111.20	15615	17.36	227	-	-
ELIN	EQ	22-Jan-2025	171.89	172.00	172.89	165.20	166.75	167.98	167.59	64306	107.77	3174	31533	49.04
EMAMILTD	EQ	22-Jan-2025	549.25	550.00	561.75	548.40	555.60	559.80	555.86	296862	1650.13	25075	138798	46.76
EMAMIPAP	EQ	22-Jan-2025	106.68	107.22	107.22	104.01	104.95	104.62	104.57	19437	20.32	494	10196	52.46
EMBASSY	RR	22-Jan-2025	374.06	375.50	375.50	362.10	365.76	365.97	368.59	291007	1072.62	11350	260273	89.44
EMBDL	EQ	22-Jan-2025	156.01	157.10	159.00	147.20	149.90	149.94	153.90	21289095	32763.58	123995	8183088	38.44
EMCURE	EQ	22-Jan-2025	1357.25	1364.00	1364.50	1335.85	1345.00	1350.35	1345.98	79791	1073.97	7096	53157	66.62
EMIL	EQ	22-Jan-2025	154.90	154.00	157.99	151.50	157.27	157.00	155.36	941396	1462.59	21750	658856	69.99
EMKAY	BE	22-Jan-2025	285.35	275.80	284.85	271.35	279.85	274.85	276.52	7277	20.12	190	-	-
EMKAYTOOLS	SM	22-Jan-2025	440.00	443.25	457.00	440.00	440.00	446.80	450.99	5400	24.35	30	4050	75.00
EMMBI	EQ	22-Jan-2025	135.18	135.70	139.00	132.85	138.40	137.23	134.56	95273	128.20	2544	41545	43.61
EMMIL	ST	22-Jan-2025	320.00	306.30	316.00	304.20	316.00	307.25	309.53	7000	21.67	24	6500	92.86
EMSLIMITED	EQ	22-Jan-2025	824.10	825.70	825.70	771.00	788.10	791.25	788.33	369916	2916.15	29359	127683	34.52
EMUDHRA	EQ	22-Jan-2025	959.95	959.10	959.10	930.30	940.00	946.65	943.05	86866	819.19	12105	28328	32.61
EMULTIMQ	EQ	22-Jan-2025	41.65	42.20	42.20	40.35	40.93	41.03	40.76	152854	62.30	1248	131154	85.80
ENDURANCE	EQ	22-Jan-2025	2104.60	2100.00	2125.65	2093.05	2101.30	2110.25	2102.16	229844	4831.69	15505	197667	86.00
ENERGYDEV	BE	22-Jan-2025	25.94	26.76	26.76	24.71	25.30	24.99	25.17	42080	10.59	239	-	-
ENFUSE	ST	22-Jan-2025	250.60	251.00	251.00	248.00	251.00	250.50	250.00	4800	12.00	8	4200	87.50
ENGINERSIN	EQ	22-Jan-2025	176.49	176.49	177.06	169.00	172.20	173.23	172.09	1589526	2735.40	32039	494051	31.08
ENIL	EQ	22-Jan-2025	166.41	165.34	166.01	158.71	162.30	161.71	162.09	12694	20.58	757	6455	50.85
ENSER	ST	22-Jan-2025	162.00	160.00	160.00	158.80	158.80	158.80	159.40	4000	6.38	4	4000	100.00
ENTERO	EQ	22-Jan-2025	1309.10	1302.10	1327.15	1291.20	1296.95	1300.30	1305.71	13925	181.82	3834	4921	35.34
ENVIRO	SM	22-Jan-2025	118.35	121.90	121.90	112.00	117.55	115.90	116.74	76000	88.72	38	34000	44.74
EPACK	EQ	22-Jan-2025	501.45	490.05	496.90	476.40	476.40	476.40	478.97	531166	2544.12	7397	292770	55.12
EPIGRAL	EQ	22-Jan-2025	1713.25	1707.00	1709.10	1651.05	1690.10	1692.15	1674.07	43102	721.56	8412	17784	41.26
EPL	EQ	22-Jan-2025	226.65	228.45	229.55	220.65	224.00	223.90	223.30	613221	1369.30	33428	226842	36.99
EQUAL50ADD	EQ	22-Jan-2025	297.45	298.89	300.00	295.26	300.00	298.45	297.34	4082	12.14	167	3565	87.33
EQUIPPP	BE	22-Jan-2025	24.39	23.61	23.94	23.28	23.50	23.50	23.61	34648	8.18	31	-	-
EQUITASBNK	EQ	22-Jan-2025	70.79	70.80	72.10	68.60	71.93	71.40	70.83	4378533	3101.41	41373	1358936	31.04
ERIS	EQ	22-Jan-2025	1266.30	1258.15	1267.05	1225.65	1232.00	1237.60	1243.42	114212	1420.14	22022	78572	68.79
ESABINDIA	EQ	22-Jan-2025	5172.15	5122.00	5199.95	5076.00	5122.00	5129.05	5128.17	1752	89.85	845	943	53.82
ESAFSFB	EQ	22-Jan-2025	37.43	37.43	37.85	37.26	37.68	37.70	37.55	315693	118.55	2141	186345	59.03
ESCONET	ST	22-Jan-2025	342.05	335.20	335.20	335.20	335.20	335.20	335.20	3200	10.73	6	3200	100.00
ESCORTS	EQ	22-Jan-2025	3573.65	3585.25	3613.40	3549.40	3560.00	3570.75	3575.37	142630	5099.55	17562	75128	52.67
ESFL	SM	22-Jan-2025	592.55	610.00	611.95	597.50	601.00	600.25	604.88	34200	206.87	85	24840	72.63
ESG	EQ	22-Jan-2025	38.65	39.20	39.20	38.35	38.77	38.75	38.61	7147	2.76	102	3926	54.93
ESILVER	EQ	22-Jan-2025	92.12	92.75	93.12	92.30	92.95	92.93	92.91	36013	33.46	66	33971	94.33
ESPRIT	ST	22-Jan-2025	142.50	143.90	144.00	135.40	140.00	137.30	137.96	54400	75.05	33	40000	73.53
ESSARSHPNG	BE	22-Jan-2025	33.04	32.70	34.30	31.60	33.00	33.48	32.51	77896	25.32	433	-	-
ESSENTIA	BE	22-Jan-2025	3.11	3.10	3.10	2.95	3.02	3.01	3.00	2148451	64.52	3057	-	-
ESTER	EQ	22-Jan-2025	145.53	145.00	145.53	140.00	142.95	142.64	142.17	126886	180.39	3124	52671	41.51
ETHOSLTD	EQ	22-Jan-2025	2665.30	2650.00	2650.00	2494.05	2520.00	2523.50	2538.09	97359	2471.06	21588	65671	67.45
ETML	SM	22-Jan-2025	145.00	142.50	143.00	136.00	137.80	136.80	139.15	58800	81.82	47	44400	75.51
EUREKAFORB	EQ	22-Jan-2025	545.80	550.00	550.80	529.00	535.00	536.45	535.27	205879	1102.01	18087	147673	71.73
EUROBOND	SM	22-Jan-2025	190.10	189.00	189.10	189.00	189.00	189.05	189.03	3000	5.67	3	2000	66.67
EUROTEXIND	BE	22-Jan-2025	12.75	12.75	12.75	12.75	12.75	12.75	12.75	415	0.05	8	-	-
EVEREADY	EQ	22-Jan-2025	365.10	365.00	365.00	355.50	358.00	359.10	358.54	41960	150.44	3871	24347	58.02
EVERESTIND	EQ	22-Jan-2025	691.00	691.00	694.45	657.70	674.50	669.95	667.96	14504	96.88	3424	7073	48.77
EVINDIA	EQ	22-Jan-2025	28.68	28.68	28.87	28.19	28.39	28.44	28.41	600370	170.59	7423	364043	60.64
EXCEL	BE	22-Jan-2025	0.88	0.85	0.92	0.83	0.92	0.91	0.85	8345556	71.33	5538	-	-
EXCELINDUS	EQ	22-Jan-2025	1277.55	1283.00	1283.00	1236.00	1264.00	1252.55	1252.03	3878	48.55	917	2084	53.74
EXICOM	EQ	22-Jan-2025	244.68	245.05	245.90	232.44	238.50	239.52	236.90	277373	657.10	9472	176637	63.68
EXIDEIND	EQ	22-Jan-2025	377.15	379.00	379.70	367.60	375.70	375.70	372.23	2226469	8287.64	38157	909534	40.85
EXPLEOSOL	EQ	22-Jan-2025	1299.20	1296.00	1296.00	1265.00	1272.00	1268.85	1272.37	10282	130.82	939	8309	80.81
EXXARO	EQ	22-Jan-2025	9.55	9.55	9.90	9.35	9.73	9.78	9.53	729918	69.56	1466	466066	63.85
FACT	EQ	22-Jan-2025	953.40	955.45	956.90	917.40	937.10	940.50	932.09	385233	3590.73	22529	58496	15.18
FAIRCHEMOR	EQ	22-Jan-2025	1084.30	1084.30	1086.95	1021.90	1060.00	1056.55	1053.55	13766	145.03	2524	4416	32.08
FALCONTECH	SM	22-Jan-2025	48.50	46.20	46.20	46.20	46.20	46.20	46.20	1200	0.55	1	1200	100.00
FAZE3Q	EQ	22-Jan-2025	412.25	412.20	412.20	394.00	396.10	398.45	399.10	7427	29.64	511	4095	55.14
FCL	EQ	22-Jan-2025	335.85	334.00	343.45	323.50	339.95	337.20	329.77	352838	1163.54	18051	125030	35.44
FCSSOFT	EQ	22-Jan-2025	3.14	3.16	3.17	3.03	3.11	3.10	3.07	2929485	89.93	4115	1357423	46.34
FDC	EQ	22-Jan-2025	476.35	473.00	475.45	445.80	468.00	466.20	461.99	148457	685.86	11308	74807	50.39
FEDERALBNK	EQ	22-Jan-2025	192.35	193.20	193.44	186.53	191.84	190.10	188.73	9163217	17293.83	97351	4730663	51.63
FEDFINA	EQ	22-Jan-2025	95.86	95.65	95.91	94.40	95.14	95.04	94.96	314955	299.09	6357	203649	64.66
FEL	BZ	22-Jan-2025	0.62	0.63	0.63	0.63	0.63	0.63	0.63	182095	1.15	64	-	-
FELDVR	BE	22-Jan-2025	4.80	4.80	4.99	4.60	4.60	4.60	4.79	6219	0.30	22	-	-
FELIX	ST	22-Jan-2025	178.75	177.80	179.50	175.20	179.50	179.50	176.85	49500	87.54	65	49500	100.00
FIBERWEB	EQ	22-Jan-2025	52.34	52.57	52.87	49.72	52.41	51.05	50.57	69109	34.95	1029	30676	44.39
FICRF3GP	MF	22-Jan-2025	0.33	0.36	0.36	0.36	0.36	0.36	0.36	500	0.00	1	500	100.00
FIDEL	ST	22-Jan-2025	173.00	173.00	174.10	173.00	174.00	174.00	173.35	6000	10.40	5	6000	100.00
FIEMIND	EQ	22-Jan-2025	1411.30	1401.00	1408.35	1360.05	1388.00	1388.20	1375.59	49123	675.73	10863	30130	61.34
FILATEX	EQ	22-Jan-2025	51.75	51.94	52.28	50.10	51.19	51.14	50.85	893518	454.33	8479	429573	48.08
FILATFASH	BE	22-Jan-2025	0.68	0.70	0.70	0.65	0.69	0.67	0.68	23572554	159.54	5889	-	-
FINCABLES	EQ	22-Jan-2025	1020.45	1027.00	1028.10	988.60	1006.00	1006.80	999.72	108086	1080.55	16711	48502	44.87
FINEORG	EQ	22-Jan-2025	4513.75	4513.75	4515.80	4422.10	4452.00	4465.60	4456.80	16018	713.89	6396	8318	51.93
FINIETF	EQ	22-Jan-2025	25.22	26.00	26.25	24.78	25.14	25.12	25.12	3890577	977.45	2138	2630142	67.60
FINOPB	EQ	22-Jan-2025	301.00	300.10	307.20	297.00	300.60	300.25	300.51	125551	377.30	3371	70927	56.49
FINPIPE	EQ	22-Jan-2025	211.25	212.10	213.85	205.00	207.00	206.95	207.05	674440	1396.46	25113	322080	47.76
FIRSTCRY	EQ	22-Jan-2025	461.70	464.90	465.00	435.30	447.00	449.80	441.92	1613031	7128.36	38650	1329353	82.41
FIVESTAR	EQ	22-Jan-2025	649.45	649.00	693.35	633.00	659.95	673.25	654.11	1129575	7388.68	62572	455117	40.29
FLAIR	EQ	22-Jan-2025	259.50	259.50	259.50	250.15	251.95	251.50	252.82	53005	134.01	1774	38256	72.17
FLEXITUFF	BE	22-Jan-2025	58.10	57.00	57.00	57.00	57.00	57.00	57.00	7202	4.11	12	-	-
FLFL	BZ	22-Jan-2025	2.05	2.06	2.10	2.00	2.08	2.08	2.07	9905	0.21	51	-	-
FLUOROCHEM	EQ	22-Jan-2025	3823.55	3800.05	3800.05	3606.10	3655.95	3679.80	3689.61	67493	2490.23	11769	26912	39.87
FMCGIETF	EQ	22-Jan-2025	58.53	59.29	59.29	58.32	58.49	58.56	58.56	652781	382.25	3550	295426	45.26
FMGOETZE	EQ	22-Jan-2025	381.55	378.10	390.10	378.00	381.90	381.70	383.73	43588	167.26	1702	24002	55.07
FMNL	BE	22-Jan-2025	21.99	20.89	21.64	20.89	20.89	20.89	20.92	115927	24.25	265	-	-
FOCUS	EQ	22-Jan-2025	106.38	106.99	109.21	100.30	103.57	103.21	103.26	156031	161.12	2397	90707	58.13
FONEBOX	SM	22-Jan-2025	115.00	102.00	117.00	102.00	115.00	115.00	112.75	4000	4.51	4	2000	50.00
FOODSIN	EQ	22-Jan-2025	113.15	112.91	115.79	107.93	109.70	109.06	111.12	174689	194.11	2700	103720	59.37
FORCAS	ST	22-Jan-2025	103.85	101.80	101.80	101.80	101.80	101.80	101.80	1600	1.63	1	1600	100.00
FORCEMOT	EQ	22-Jan-2025	6588.40	6588.00	6596.00	6364.80	6500.10	6515.95	6453.44	17799	1148.65	5813	8171	45.91
FORGEAUTO	SM	22-Jan-2025	82.05	80.75	80.75	80.75	80.75	80.75	80.75	1200	0.97	1	1200	100.00
FORTIS	EQ	22-Jan-2025	640.00	641.00	642.20	623.70	629.65	629.60	629.29	1776604	11179.96	62577	1086842	61.18
FOSECOIND	EQ	22-Jan-2025	3905.60	3917.70	3931.75	3756.55	3819.95	3798.10	3819.70	993	37.93	476	490	49.35
FRESHARA	ST	22-Jan-2025	178.40	174.85	174.85	174.85	174.85	174.85	174.85	12000	20.98	9	12000	100.00
FROG	SM	22-Jan-2025	346.35	415.60	415.60	381.20	404.00	402.25	401.10	1391600	5581.67	2720	775600	55.73
FSL	EQ	22-Jan-2025	361.60	362.90	364.75	339.25	350.45	350.85	348.78	4167073	14533.93	104119	1567585	37.62
FUSION	EQ	22-Jan-2025	187.95	189.00	189.00	181.69	185.75	186.71	184.83	157095	290.36	4703	60896	38.76
GABRIEL	EQ	22-Jan-2025	447.20	447.20	447.20	424.05	425.00	426.25	429.44	163345	701.47	16265	90574	55.45
GAEL	EQ	22-Jan-2025	120.76	120.79	121.39	114.77	116.50	115.59	116.41	939943	1094.16	14994	408983	43.51
GAIL	EQ	22-Jan-2025	179.91	179.27	180.62	172.25	176.55	176.46	175.02	9583003	16771.71	91229	4882011	50.94
GALAPREC	EQ	22-Jan-2025	1109.10	1101.80	1119.95	1030.00	1066.00	1060.70	1060.49	97089	1029.62	8244	33460	34.46
GALAXYSURF	EQ	22-Jan-2025	2419.40	2405.10	2419.00	2380.10	2416.10	2396.15	2396.65	18557	444.75	3178	14767	79.58
GALLANTT	EQ	22-Jan-2025	316.95	326.00	326.00	303.55	317.80	313.35	309.32	21448	66.34	905	11464	53.45
GANDHAR	EQ	22-Jan-2025	195.04	195.58	196.69	190.00	192.20	191.94	191.46	148665	284.63	5196	73279	49.29
GANDHITUBE	EQ	22-Jan-2025	725.10	725.05	725.05	705.00	711.20	713.85	712.64	2276	16.22	379	1412	62.04
GANECOS	EQ	22-Jan-2025	1672.85	1689.75	1707.85	1613.40	1642.00	1631.45	1631.31	54210	884.33	12649	24387	44.99
GANESHBE	EQ	22-Jan-2025	139.65	140.95	140.95	130.01	135.61	132.83	133.40	159359	212.59	5842	91831	57.63
GANESHHOUC	EQ	22-Jan-2025	1398.95	1450.00	1456.70	1309.30	1395.00	1392.10	1351.41	699921	9458.79	58002	95940	13.71
GANESHIN	SM	22-Jan-2025	148.00	148.50	161.00	145.05	151.10	151.70	154.53	380800	588.44	206	278400	73.11
GANGAFORGE	EQ	22-Jan-2025	6.91	6.98	6.98	6.78	6.85	6.81	6.86	197756	13.57	542	137325	69.44
GANGESSECU	EQ	22-Jan-2025	185.08	184.00	187.69	172.02	174.50	176.91	178.20	11657	20.77	775	3990	34.23
GARFIBRES	EQ	22-Jan-2025	778.00	775.00	798.45	762.65	790.00	787.80	780.47	84263	657.65	9057	38743	45.98
GARUDA	EQ	22-Jan-2025	134.22	135.24	136.10	124.50	135.65	133.60	131.35	1884495	2475.34	14466	524535	27.83
GATECH	BE	22-Jan-2025	0.72	0.74	0.74	0.71	0.74	0.73	0.72	7292657	52.57	1926	-	-
GATECHDVR	BE	22-Jan-2025	0.98	0.98	1.00	0.94	0.94	0.95	0.96	274489	2.63	251	-	-
GATEWAY	EQ	22-Jan-2025	79.39	79.50	79.97	76.86	79.00	78.17	78.15	531895	415.68	11391	217822	40.95
GAYAPROJ	BZ	22-Jan-2025	8.00	7.90	8.17	7.75	8.16	8.14	7.85	57198	4.49	32	-	-
GEECEE	EQ	22-Jan-2025	414.75	411.00	413.10	396.05	398.50	400.65	403.51	21931	88.49	1317	13033	59.43
GEEKAYWIRE	EQ	22-Jan-2025	90.86	91.45	92.49	88.00	89.40	88.75	89.18	59338	52.92	1665	35118	59.18
GENCON	EQ	22-Jan-2025	40.31	41.00	41.30	38.51	40.00	39.78	39.45	50455	19.90	845	36574	72.49
GENESYS	EQ	22-Jan-2025	999.40	996.00	1005.00	905.15	938.70	930.90	934.91	376313	3518.18	29249	154642	41.09
GENSOL	EQ	22-Jan-2025	760.75	767.05	776.45	736.20	741.05	747.35	753.35	73841	556.28	3271	36213	49.04
GENUSPAPER	EQ	22-Jan-2025	20.06	20.06	20.21	19.63	19.83	19.93	19.88	123395	24.53	703	55885	45.29
GENUSPOWER	EQ	22-Jan-2025	361.90	361.90	363.15	337.00	345.00	344.90	344.52	909250	3132.51	27746	504217	55.45
GEOJITFSL	EQ	22-Jan-2025	100.16	100.00	101.29	95.32	97.45	97.08	97.33	398212	387.58	6052	189533	47.60
GEPIL	EQ	22-Jan-2025	318.85	318.85	318.85	301.05	309.00	308.70	308.00	122937	378.65	4112	63105	51.33
GESHIP	EQ	22-Jan-2025	948.70	951.55	951.55	925.90	947.50	947.45	937.62	453256	4249.84	35930	253499	55.93
GFLLIMITED	EQ	22-Jan-2025	76.63	76.63	77.48	74.10	75.40	75.49	75.10	38386	28.83	1465	16413	42.76
GGBL	SM	22-Jan-2025	483.80	485.05	487.90	446.55	458.00	459.05	461.82	87000	401.78	230	60000	68.97
GHCL	EQ	22-Jan-2025	724.05	716.00	723.95	692.50	719.00	716.70	707.77	232410	1644.92	17655	77012	33.14
GHCLTEXTIL	EQ	22-Jan-2025	96.17	97.35	97.35	91.25	92.35	92.87	92.99	123693	115.02	3533	66289	53.59
GICHSGFIN	EQ	22-Jan-2025	194.15	195.10	195.99	189.39	193.00	193.33	192.22	95493	183.56	2072	42671	44.68
GICL	ST	22-Jan-2025	113.50	111.25	111.25	111.25	111.25	111.25	111.25	109500	121.82	21	109500	100.00
GICRE	EQ	22-Jan-2025	434.85	438.50	442.70	417.05	423.15	423.10	423.99	927668	3933.25	50542	269922	29.10
GILLANDERS	BE	22-Jan-2025	116.76	116.80	122.55	113.30	121.40	120.83	119.47	12515	14.95	143	-	-
GILLETTE	EQ	22-Jan-2025	9521.35	9507.30	9507.95	9280.00	9375.00	9381.20	9359.63	11646	1090.02	5164	5105	43.83
GILT5YBEES	EQ	22-Jan-2025	59.09	59.06	59.27	59.06	59.13	59.16	59.17	117330	69.43	254	74408	63.42
GINNIFILA	EQ	22-Jan-2025	30.26	30.23	30.33	29.01	29.54	29.43	29.49	73784	21.76	696	45505	61.67
GIPCL	EQ	22-Jan-2025	205.59	206.30	206.44	196.36	202.74	202.74	200.34	395600	792.53	12837	165309	41.79
GKWLIMITED	EQ	22-Jan-2025	2378.20	2380.55	2383.00	2264.00	2283.00	2281.80	2327.25	384	8.94	155	212	55.21
GLAND	EQ	22-Jan-2025	1659.20	1659.75	1665.95	1627.50	1628.00	1633.55	1637.70	77017	1261.31	11036	33223	43.14
GLAXO	EQ	22-Jan-2025	2146.00	2151.35	2164.85	2089.40	2116.45	2107.85	2110.42	252676	5332.52	20398	204702	81.01
GLENMARK	EQ	22-Jan-2025	1499.50	1499.50	1508.75	1472.40	1501.55	1501.35	1490.32	184505	2749.72	18542	50700	27.48
GLFL	BE	22-Jan-2025	8.37	8.15	8.15	7.95	7.95	7.95	7.96	3090	0.25	31	-	-
GLOBAL	EQ	22-Jan-2025	68.70	68.70	68.95	65.10	67.73	66.96	66.72	58615	39.11	1558	35642	60.81
GLOBALE	BE	22-Jan-2025	24.70	25.70	25.70	23.46	25.05	24.69	23.91	2194	0.52	58	-	-
GLOBALPET	SM	22-Jan-2025	104.00	100.20	100.20	97.00	97.00	97.00	99.23	24000	23.82	10	21000	87.50
GLOBALVECT	BE	22-Jan-2025	300.70	291.00	299.00	285.70	285.70	285.70	287.76	9964	28.67	242	-	-
GLOBE	EQ	22-Jan-2025	4.00	4.04	4.04	3.90	4.00	3.99	3.97	1628555	64.63	1527	1243855	76.38
GLOBUSSPR	EQ	22-Jan-2025	898.00	897.95	912.00	843.30	878.00	869.35	875.39	285412	2498.45	8255	92037	32.25
GLOSTERLTD	EQ	22-Jan-2025	710.25	710.50	757.00	685.00	686.90	703.15	726.68	17176	124.81	1636	4257	24.78
GMBREW	EQ	22-Jan-2025	743.45	740.05	744.90	704.00	729.80	730.50	720.00	43593	313.87	2830	16061	36.84
GMDCLTD	EQ	22-Jan-2025	318.50	319.70	319.95	306.30	311.90	312.25	310.46	832808	2585.51	22683	194662	23.37
GMMPFAUDLR	EQ	22-Jan-2025	1198.55	1199.40	1203.00	1174.10	1190.00	1192.25	1187.56	36379	432.02	8037	17892	49.18
GMRAIRPORT	EQ	22-Jan-2025	74.36	74.57	74.70	70.85	72.83	72.98	72.34	14826279	10725.82	37362	7259576	48.96
GMRP&UI	EQ	22-Jan-2025	121.10	125.24	125.24	115.97	119.90	119.95	119.21	1469603	1751.92	14121	759181	51.66
GNA	EQ	22-Jan-2025	401.25	401.25	401.25	390.00	392.00	391.85	393.87	18613	73.31	1127	11434	61.43
GNFC	EQ	22-Jan-2025	556.10	558.00	558.00	537.10	548.00	549.25	544.59	514053	2799.46	19654	191405	37.23
GOACARBON	EQ	22-Jan-2025	633.95	631.10	637.95	615.40	625.00	622.70	622.70	17162	106.87	1448	6887	40.13
GOCLCORP	EQ	22-Jan-2025	363.45	362.65	362.65	352.30	357.15	356.10	356.53	14985	53.43	952	10385	69.30
GOCOLORS	EQ	22-Jan-2025	968.45	965.70	968.45	927.10	937.00	939.05	939.62	17894	168.14	3870	8397	46.93
GODAVARIB	EQ	22-Jan-2025	276.30	278.00	279.00	267.00	274.10	275.60	272.53	102474	279.28	3387	41038	40.05
GODFRYPHLP	EQ	22-Jan-2025	4269.45	4240.00	4263.40	4141.40	4247.30	4234.35	4200.77	58617	2462.37	12987	31352	53.49
GODHA	BE	22-Jan-2025	1.18	1.15	1.15	1.15	1.15	1.15	1.15	615537	7.08	569	-	-
GODIGIT	EQ	22-Jan-2025	290.65	295.05	295.05	277.40	286.50	286.35	284.24	906785	2577.47	28406	213760	23.57
GODREJAGRO	EQ	22-Jan-2025	717.80	717.80	732.00	707.00	720.00	721.10	717.31	78037	559.77	7862	29709	38.07
GODREJCP	EQ	22-Jan-2025	1158.95	1163.05	1168.50	1137.55	1153.00	1153.00	1148.59	1902732	21854.56	86856	1336916	70.26
GODREJIND	EQ	22-Jan-2025	898.50	898.80	898.80	869.05	880.00	879.60	879.74	57706	507.66	9093	24189	41.92
GODREJPROP	EQ	22-Jan-2025	2365.85	2365.85	2380.10	2200.00	2239.25	2240.55	2253.85	1092303	24618.86	86264	487912	44.67
GOKEX	EQ	22-Jan-2025	1067.35	1067.35	1069.95	1000.00	1019.80	1028.05	1029.10	144165	1483.60	20081	58476	40.56
GOKUL	BE	22-Jan-2025	56.61	56.00	56.98	55.00	55.30	55.83	55.66	16963	9.44	128	-	-
GOKULAGRO	EQ	22-Jan-2025	328.10	329.95	336.55	303.75	314.95	312.10	312.98	484648	1516.85	7170	408048	84.19
GOLD1	EQ	22-Jan-2025	67.45	67.71	68.30	67.71	68.15	68.15	68.11	1198679	816.46	2751	1109533	92.56
GOLDBEES	EQ	22-Jan-2025	66.95	67.25	67.69	67.06	67.66	67.62	67.51	11577541	7815.43	39224	8488348	73.32
GOLDCASE	EQ	22-Jan-2025	12.69	12.77	12.87	12.71	12.84	12.83	12.83	1154653	148.13	2143	906297	78.49
GOLDENTOBC	BZ	22-Jan-2025	37.95	38.00	39.75	37.10	38.00	38.00	38.72	479	0.19	19	-	-
GOLDETF	EQ	22-Jan-2025	78.70	79.21	79.55	78.81	79.45	79.35	79.31	1410948	1119.09	1086	1386588	98.27
GOLDETFADD	EQ	22-Jan-2025	78.56	78.96	79.40	78.57	79.12	79.25	79.23	274332	217.36	409	264958	96.58
GOLDIAM	EQ	22-Jan-2025	493.85	497.40	497.40	449.00	475.00	477.45	467.54	1745566	8161.28	34375	587330	33.65
GOLDIETF	EQ	22-Jan-2025	69.02	69.49	70.20	69.41	69.97	69.93	69.82	1917533	1338.73	7968	1600735	83.48
GOLDSHARE	EQ	22-Jan-2025	67.55	67.75	68.30	67.75	68.30	68.20	68.09	190084	129.43	967	145552	76.57
GOLDSTAR	SM	22-Jan-2025	10.55	10.55	10.55	10.55	10.55	10.55	10.55	22500	2.37	2	22500	100.00
GOLDTECH	BE	22-Jan-2025	69.58	72.00	72.90	69.15	70.65	70.65	69.90	5265	3.68	55	-	-
GOODLUCK	EQ	22-Jan-2025	883.80	897.30	897.30	843.00	848.00	852.55	858.37	101259	869.18	9321	61467	60.70
GOPAL	EQ	22-Jan-2025	342.55	340.85	347.90	332.50	340.70	341.15	336.90	148886	501.60	4828	55958	37.58
GOYALALUM	EQ	22-Jan-2025	9.20	9.37	9.37	9.00	9.10	9.11	9.14	120720	11.03	827	72123	59.74
GOYALSALT	SM	22-Jan-2025	198.85	201.00	201.00	193.50	197.90	195.75	197.53	10200	20.15	17	9600	94.12
GPECO	ST	22-Jan-2025	267.60	280.95	280.95	267.00	280.95	280.95	278.24	144000	400.66	131	136200	94.58
GPIL	EQ	22-Jan-2025	187.76	189.52	190.39	179.15	183.00	183.46	182.48	1162968	2122.15	28481	540438	46.47
GPPL	EQ	22-Jan-2025	164.43	164.10	164.24	154.55	156.23	156.59	157.31	1644560	2587.12	42270	1050685	63.89
GPTHEALTH	EQ	22-Jan-2025	178.93	178.93	178.93	173.30	174.00	174.02	174.63	55841	97.52	1408	35364	63.33
GPTINFRA	EQ	22-Jan-2025	132.43	135.00	135.00	124.17	127.50	127.18	127.27	87340	111.16	2451	52113	59.67
GRANULES	EQ	22-Jan-2025	589.30	588.20	592.75	574.85	590.80	590.25	583.37	867802	5062.52	22696	385544	44.43
GRAPHISAD	ST	22-Jan-2025	54.75	54.00	55.00	52.60	55.00	55.00	53.87	3600	1.94	3	3600	100.00
GRAPHITE	EQ	22-Jan-2025	495.10	495.10	497.00	482.10	492.50	491.60	487.44	334027	1628.19	19236	123882	37.09
GRASIM	EQ	22-Jan-2025	2367.50	2380.95	2396.45	2370.30	2390.00	2388.15	2385.03	336546	8026.73	37152	176023	52.30
GRAVITA	EQ	22-Jan-2025	2187.55	2195.45	2230.00	2115.55	2152.00	2169.40	2147.00	312402	6707.27	31498	184675	59.11
GRCL	SM	22-Jan-2025	442.10	422.20	439.90	422.20	439.90	439.90	431.05	500	2.16	2	500	100.00
GREAVESCOT	EQ	22-Jan-2025	252.30	251.90	252.90	240.20	245.00	245.45	244.46	3368379	8234.29	51910	641582	19.05
GREENCHEF	SM	22-Jan-2025	75.75	74.60	74.60	72.25	74.20	74.20	73.65	10400	7.66	13	7200	69.23
GREENLAM	EQ	22-Jan-2025	572.65	568.00	595.00	553.25	592.00	591.95	581.50	80978	470.89	6620	17209	21.25
GREENPANEL	EQ	22-Jan-2025	336.95	333.00	342.90	328.50	333.00	332.10	331.81	63076	209.29	9089	28975	45.94
GREENPLY	EQ	22-Jan-2025	290.45	290.50	291.80	279.65	284.50	284.35	284.45	69757	198.42	6144	29596	42.43
GREENPOWER	EQ	22-Jan-2025	16.07	16.14	16.25	15.75	16.06	16.10	15.99	2891218	462.22	8288	1331336	46.05
GRINDWELL	EQ	22-Jan-2025	1819.25	1819.25	1823.30	1780.00	1800.55	1799.45	1797.71	23248	417.93	5565	12522	53.86
GRINFRA	EQ	22-Jan-2025	1304.05	1304.05	1310.00	1275.00	1281.00	1285.25	1288.57	11094	142.95	3767	5095	45.93
GRMOVER	EQ	22-Jan-2025	209.74	208.68	219.25	207.35	218.00	218.35	213.43	434023	926.32	6128	189204	43.59
GROBTEA	EQ	22-Jan-2025	1129.20	1132.65	1132.65	1082.55	1085.00	1092.30	1102.06	287	3.16	84	212	73.87
GROWWDEFNC	EQ	22-Jan-2025	63.69	63.70	64.87	60.39	61.99	61.80	61.18	215621	131.93	2934	145041	67.27
GROWWEV	EQ	22-Jan-2025	28.72	28.89	28.99	28.06	28.80	28.60	28.43	425078	120.85	4575	270655	63.67
GROWWGOLD	EQ	22-Jan-2025	79.27	79.97	80.50	79.27	79.99	79.53	80.09	185369	148.45	7397	71822	38.75
GROWWLIQID	EQ	22-Jan-2025	102.16	102.44	102.44	102.16	102.17	102.16	102.17	29871	30.52	178	23542	78.81
GRPLTD	EQ	22-Jan-2025	3154.05	3096.00	3304.05	3087.00	3190.00	3240.95	3202.15	1845	59.08	434	1466	79.46
GRSE	EQ	22-Jan-2025	1548.85	1548.65	1552.50	1467.75	1540.20	1542.65	1504.83	479181	7210.87	41624	108125	22.56
GRWRHITECH	EQ	22-Jan-2025	4045.00	4050.00	4100.00	3774.80	3871.50	3902.05	3861.11	102812	3969.69	25733	46702	45.42
GSEC10YEAR	EQ	22-Jan-2025	27.65	27.75	28.00	27.59	27.73	27.73	27.85	19017	5.30	40	13483	70.90
GSEC5IETF	EQ	22-Jan-2025	58.75	58.50	60.00	58.50	59.01	59.01	58.89	154	0.09	9	152	98.70
GSFC	EQ	22-Jan-2025	206.74	207.00	210.85	202.35	207.90	208.29	207.91	2974061	6183.47	43043	1134039	38.13
GSLSU	EQ	22-Jan-2025	157.56	158.69	158.69	146.05	148.24	148.30	149.87	145816	218.54	2531	71099	48.76
GSMFOILS	ST	22-Jan-2025	128.80	126.25	126.25	126.25	126.25	126.25	126.25	2000	2.53	1	2000	100.00
GSPL	EQ	22-Jan-2025	363.00	366.00	372.60	358.50	360.00	359.95	364.37	1923127	7007.37	52644	623195	32.41
GSS	EQ	22-Jan-2025	56.30	56.70	56.70	54.40	54.56	55.01	55.22	31594	17.44	725	18975	60.06
GSTL	ST	22-Jan-2025	34.35	33.70	33.70	33.70	33.70	33.70	33.70	2000	0.67	2	2000	100.00
GTECJAINX	BE	22-Jan-2025	36.54	36.37	36.37	36.37	36.37	36.37	36.37	3	0.00	1	-	-
GTL	EQ	22-Jan-2025	11.67	11.60	11.70	11.12	11.35	11.36	11.34	505364	57.31	2019	216334	42.81
GTLINFRA	EQ	22-Jan-2025	1.91	1.93	1.93	1.86	1.92	1.90	1.89	30719077	580.24	19520	12669938	41.24
GTPL	EQ	22-Jan-2025	128.52	128.54	128.54	121.05	124.79	122.41	123.88	28975	35.89	1209	11670	40.28
GUFICBIO	EQ	22-Jan-2025	461.35	459.90	459.90	435.00	439.00	440.30	445.28	86140	383.57	3339	40490	47.00
GUJALKALI	EQ	22-Jan-2025	731.15	736.65	736.65	710.00	723.00	731.05	719.93	30626	220.49	5504	11445	37.37
GUJAPOLLO	EQ	22-Jan-2025	404.15	405.00	405.00	383.95	384.00	384.00	385.86	43776	168.91	1289	28496	65.10
GUJGASLTD	EQ	22-Jan-2025	499.25	497.25	501.30	488.60	494.40	495.05	493.46	273850	1351.33	17907	96630	35.29
GUJRAFFIA	BE	22-Jan-2025	76.56	75.02	75.02	75.02	75.02	75.02	75.02	436	0.33	10	-	-
GULFOILLUB	EQ	22-Jan-2025	1062.80	1055.55	1087.00	1036.65	1065.10	1074.00	1056.98	65950	697.08	9061	34130	51.75
GULFPETRO	EQ	22-Jan-2025	54.64	54.85	54.85	52.10	53.00	53.03	53.04	88997	47.20	1451	47818	53.73
GULPOLY	EQ	22-Jan-2025	191.10	191.50	193.34	179.50	185.25	186.75	185.84	293697	545.80	5567	111229	37.87
GVKPIL	BE	22-Jan-2025	4.69	4.78	4.78	4.77	4.78	4.78	4.78	552885	26.43	801	-	-
GVPTECH	EQ	22-Jan-2025	11.02	11.20	11.20	10.51	10.60	10.61	10.74	46651	5.01	348	29286	62.78
GVT&D	EQ	22-Jan-2025	1824.50	1827.05	1849.65	1733.30	1742.75	1747.80	1772.78	257152	4558.75	36232	166050	64.57
HAL	EQ	22-Jan-2025	4050.80	4078.00	4078.00	3820.00	3901.00	3903.45	3885.08	2506920	97395.94	227767	902866	36.01
HAPPSTMNDS	EQ	22-Jan-2025	717.35	715.35	719.90	708.00	715.50	715.95	713.23	156970	1119.56	17002	79006	50.33
HAPPYFORGE	EQ	22-Jan-2025	1000.20	1005.00	1030.00	990.35	1022.00	1022.05	1005.20	16676	167.63	2195	10256	61.50
HARDWYN	BE	22-Jan-2025	17.61	17.80	17.80	16.74	17.25	17.05	17.07	177113	30.24	1215	-	-
HARIOMPIPE	EQ	22-Jan-2025	497.75	500.40	504.00	482.65	500.00	499.80	492.82	86170	424.66	4728	47621	55.26
HARRMALAYA	EQ	22-Jan-2025	275.65	275.05	277.00	261.95	271.60	271.65	268.81	27306	73.40	1199	15770	57.75
HARSHA	EQ	22-Jan-2025	412.90	410.50	412.00	392.75	401.25	399.45	399.06	76637	305.83	4658	45418	59.26
HATHWAY	EQ	22-Jan-2025	15.87	15.78	15.90	15.14	15.38	15.37	15.34	4544019	697.13	8385	1463887	32.22
HATSUN	EQ	22-Jan-2025	947.95	952.90	954.25	915.35	942.90	934.55	929.70	20426	189.90	2396	9139	44.74
HAVELLS	EQ	22-Jan-2025	1576.55	1574.95	1576.50	1535.55	1551.15	1553.65	1553.07	820772	12747.15	39195	441202	53.75
HAVISHA	EQ	22-Jan-2025	2.41	2.34	2.44	2.34	2.39	2.42	2.39	30984	0.74	163	19929	64.32
HBLENGINE	EQ	22-Jan-2025	551.85	552.00	553.85	530.65	546.00	545.75	540.34	976210	5274.89	39156	359477	36.82
HBSL	EQ	22-Jan-2025	110.98	114.40	114.40	105.50	108.70	107.27	107.18	7842	8.41	701	3537	45.10
HCC	EQ	22-Jan-2025	33.83	34.00	34.10	31.42	32.38	32.40	32.34	28414786	9188.22	68881	10861527	38.22
HCG	EQ	22-Jan-2025	518.70	513.40	519.95	505.10	518.50	514.50	512.47	129447	663.38	5838	54582	42.17
HCL-INSYS	EQ	22-Jan-2025	14.97	15.15	15.15	14.60	14.88	14.82	14.85	209274	31.09	1489	92639	44.27
HCLTECH	EQ	22-Jan-2025	1802.40	1808.20	1831.45	1804.05	1828.00	1827.70	1820.11	3009261	54771.75	176695	1890946	62.84
HDFCAMC	EQ	22-Jan-2025	4029.70	4059.80	4059.80	3925.50	3965.00	3951.10	3969.68	506125	20091.55	60410	321983	63.62
HDFCBANK	EQ	22-Jan-2025	1642.40	1642.40	1671.90	1625.45	1671.90	1666.05	1653.85	15309653	253198.45	367130	7697124	50.28
HDFCBSE500	EQ	22-Jan-2025	34.25	34.69	34.69	33.80	34.30	34.28	34.02	107304	36.51	2398	103695	96.64
HDFCGOLD	EQ	22-Jan-2025	69.18	69.56	69.95	69.41	69.82	69.78	69.73	1837959	1281.52	3938	1353959	73.67
HDFCGROWTH	EQ	22-Jan-2025	119.38	120.50	121.00	119.63	121.00	120.99	120.37	1375	1.66	118	1011	73.53
HDFCLIFE	EQ	22-Jan-2025	624.00	629.00	629.00	612.90	617.50	618.20	618.25	2296057	14195.46	67717	1205976	52.52
HDFCLIQUID	EQ	22-Jan-2025	1000.01	1000.01	1000.01	999.99	999.99	1000.00	1000.01	3302	33.02	23	2777	84.10
HDFCLOWVOL	EQ	22-Jan-2025	19.20	19.20	19.70	19.20	19.24	19.24	19.26	16342	3.15	135	13564	83.00
HDFCMID150	EQ	22-Jan-2025	20.07	20.33	20.34	19.59	19.79	19.81	19.78	404822	80.08	2811	314641	77.72
HDFCMOMENT	EQ	22-Jan-2025	29.89	30.80	30.80	29.31	29.99	29.79	29.57	381444	112.80	1964	189764	49.75
HDFCNEXT50	EQ	22-Jan-2025	64.32	64.68	64.75	62.54	63.15	63.70	63.32	165695	104.92	1611	119189	71.93
HDFCNIF100	EQ	22-Jan-2025	24.19	23.84	24.68	23.84	24.33	24.21	24.13	77455	18.69	440	68919	88.98
HDFCNIFBAN	EQ	22-Jan-2025	49.62	50.23	50.23	49.05	49.78	49.72	49.51	43557	21.57	386	37402	85.87
HDFCNIFIT	EQ	22-Jan-2025	43.36	43.36	44.40	43.16	44.40	44.22	43.87	15059	6.61	161	10760	71.45
HDFCNIFTY	EQ	22-Jan-2025	255.13	258.70	262.80	254.36	256.58	256.45	255.60	41209	105.33	798	30835	74.83
HDFCPSUBK	EQ	22-Jan-2025	63.50	64.27	64.28	61.40	63.00	62.64	62.29	25706	16.01	327	9606	37.37
HDFCPVTBAN	EQ	22-Jan-2025	24.27	24.57	24.64	24.02	24.54	24.32	24.16	107775	26.04	480	60259	55.91
HDFCQUAL	EQ	22-Jan-2025	55.42	55.70	55.72	55.03	55.39	55.38	55.25	3799	2.10	166	2036	53.59
HDFCSENSEX	EQ	22-Jan-2025	84.73	85.28	85.99	84.27	85.99	85.83	84.92	30947	26.28	436	23362	75.49
HDFCSILVER	EQ	22-Jan-2025	88.03	89.50	89.50	88.35	88.80	88.78	88.74	277619	246.35	1707	165849	59.74
HDFCSML250	EQ	22-Jan-2025	165.92	167.99	167.99	161.00	163.80	163.18	162.63	797736	1297.34	20844	643017	80.61
HDFCVALUE	EQ	22-Jan-2025	134.88	135.85	136.20	134.69	135.48	135.44	135.77	57165	77.62	126	52478	91.80
HDIL	BZ	22-Jan-2025	3.87	3.92	4.06	3.86	4.04	4.03	3.97	783793	31.15	744	-	-
HEADSUP	EQ	22-Jan-2025	11.32	11.86	11.86	11.10	11.17	11.29	11.32	9225	1.04	205	5059	54.84
HEALTHADD	EQ	22-Jan-2025	141.10	141.15	141.32	140.03	140.51	140.51	140.84	297	0.42	9	195	65.66
HEALTHIETF	EQ	22-Jan-2025	143.11	143.12	144.29	142.40	144.00	143.49	142.74	125624	179.32	1118	67611	53.82
HEALTHY	EQ	22-Jan-2025	14.37	14.20	14.74	13.87	14.44	14.30	14.33	98400	14.10	1371	71464	72.63
HECPROJECT	BE	22-Jan-2025	130.77	128.20	133.00	125.50	126.00	127.64	128.57	6146	7.90	79	-	-
HEG	EQ	22-Jan-2025	423.90	425.50	427.60	406.05	416.90	416.20	413.54	524008	2166.96	32906	162708	31.05
HEIDELBERG	EQ	22-Jan-2025	213.31	213.90	214.00	209.05	210.50	210.88	211.07	102524	216.39	8525	46965	45.81
HEMIPROP	EQ	22-Jan-2025	158.54	158.88	158.88	150.01	153.90	153.34	153.40	383108	587.69	13667	173162	45.20
HERANBA	EQ	22-Jan-2025	378.50	380.00	381.50	362.95	369.80	366.95	368.48	49205	181.31	2575	23602	47.97
HERCULES	BE	22-Jan-2025	199.09	198.00	199.99	190.00	197.00	195.52	195.33	11197	21.87	292	-	-
HERITGFOOD	EQ	22-Jan-2025	441.85	445.00	461.70	421.85	453.20	450.60	444.37	1383065	6145.98	27091	400525	28.96
HEROMOTOCO	EQ	22-Jan-2025	4024.80	4027.00	4072.00	4027.00	4057.95	4055.70	4051.22	272889	11055.35	42050	138870	50.89
HESTERBIO	EQ	22-Jan-2025	2200.50	2177.00	2189.45	2145.00	2170.00	2173.45	2169.30	3644	79.05	661	1626	44.62
HEUBACHIND	EQ	22-Jan-2025	550.10	546.45	550.05	546.00	547.25	547.05	546.68	38178	208.71	444	32058	83.97
HEXATRADEX	EQ	22-Jan-2025	238.00	238.00	238.35	227.00	230.00	229.15	229.45	3493	8.01	401	2461	70.46
HFCL	EQ	22-Jan-2025	101.58	102.19	102.49	96.44	99.43	99.17	98.52	13539512	13339.48	64460	3156995	23.32
HGINFRA	EQ	22-Jan-2025	1342.15	1348.80	1348.80	1284.85	1291.00	1290.85	1298.14	56185	729.36	10325	27624	49.17
HGS	EQ	22-Jan-2025	639.00	640.80	642.40	620.10	625.30	627.95	626.79	17508	109.74	1905	8957	51.16
HIGREEN	ST	22-Jan-2025	334.25	327.65	340.90	327.65	340.90	340.90	336.42	59200	199.16	42	59200	100.00
HIKAL	EQ	22-Jan-2025	372.30	369.50	370.50	353.95	361.20	361.95	360.32	243758	878.32	16942	92820	38.08
HIL	EQ	22-Jan-2025	2212.85	2227.25	2227.25	2122.40	2145.00	2146.90	2166.57	17944	388.77	3477	12621	70.34
HILTON	EQ	22-Jan-2025	93.13	95.70	95.70	86.20	90.30	90.53	89.51	264449	236.70	3231	133717	50.56
HIMATSEIDE	EQ	22-Jan-2025	176.54	177.00	177.90	164.96	170.49	169.95	169.14	1260442	2131.85	29668	501197	39.76
HINDALCO	EQ	22-Jan-2025	614.95	615.00	615.40	605.35	614.60	613.45	610.14	4426051	27005.05	96562	2464736	55.69
HINDCOMPOS	EQ	22-Jan-2025	499.35	500.45	500.45	471.00	472.35	477.15	479.61	7155	34.32	1183	3523	49.24
HINDCON	BE	22-Jan-2025	41.56	41.56	41.56	40.31	40.80	40.82	40.80	9549	3.90	188	-	-
HINDCOPPER	EQ	22-Jan-2025	243.73	244.00	244.80	235.94	241.11	242.06	240.04	4680337	11234.64	34163	1578387	33.72
HINDMOTORS	EQ	22-Jan-2025	29.70	29.13	30.85	28.00	29.79	29.65	29.25	2886497	844.36	10122	624364	21.63
HINDNATGLS	BE	22-Jan-2025	21.80	21.80	22.64	20.81	20.81	20.99	21.21	44653	9.47	117	-	-
HINDOILEXP	EQ	22-Jan-2025	202.08	200.00	204.72	191.30	195.64	194.79	196.33	743758	1460.21	19022	305336	41.05
HINDPETRO	EQ	22-Jan-2025	369.95	373.80	374.70	363.20	370.70	370.10	368.77	6676035	24619.13	65278	2729734	40.89
HINDUNILVR	EQ	22-Jan-2025	2340.50	2342.55	2362.00	2332.20	2340.00	2342.95	2345.47	2658047	62343.58	112774	2046524	76.99
HINDWAREAP	EQ	22-Jan-2025	256.15	256.15	256.15	243.80	253.00	248.25	249.46	50776	126.67	2625	28870	56.86
HINDZINC	EQ	22-Jan-2025	461.00	466.00	470.80	459.65	470.00	469.35	465.53	1488217	6928.06	69043	726563	48.82
HIRECT	EQ	22-Jan-2025	1274.40	1281.10	1281.10	1210.70	1234.85	1228.80	1222.96	22473	274.84	2223	11887	52.89
HISARMETAL	EQ	22-Jan-2025	208.89	212.00	212.00	201.00	204.00	204.14	204.37	7082	14.47	512	4140	58.46
HITECH	EQ	22-Jan-2025	133.00	133.00	133.78	127.63	130.50	128.81	129.36	1099319	1422.05	29457	564733	51.37
HITECHCORP	EQ	22-Jan-2025	222.47	225.33	225.33	215.00	223.95	221.03	219.29	9289	20.37	543	6377	68.65
HITECHGEAR	BE	22-Jan-2025	782.40	785.00	791.00	770.00	775.00	775.60	775.74	1392	10.80	61	-	-
HLEGLAS	EQ	22-Jan-2025	334.85	334.00	335.45	319.90	323.85	323.85	325.40	51332	167.03	3842	25857	50.37
HLVLTD	EQ	22-Jan-2025	17.69	17.69	17.78	16.90	17.20	17.28	17.25	607499	104.79	2140	268092	44.13
HMAAGRO	EQ	22-Jan-2025	38.46	38.90	38.90	37.51	38.90	38.55	38.17	214143	81.73	1798	138770	64.80
HMT	BZ	22-Jan-2025	66.08	67.40	67.40	65.00	65.00	65.01	66.02	8537	5.64	142	-	-
HMVL	EQ	22-Jan-2025	86.67	85.32	88.00	83.75	85.30	85.88	85.44	34282	29.29	726	20241	59.04
HNDFDS	EQ	22-Jan-2025	483.80	484.00	484.00	474.00	475.00	475.20	477.04	75778	361.49	9925	51813	68.37
HNGSNGBEES	EQ	22-Jan-2025	339.66	340.00	340.00	331.21	333.00	332.76	333.95	110728	369.78	2970	79125	71.46
HOACFOODS	ST	22-Jan-2025	142.00	140.00	140.00	136.00	136.00	136.00	138.00	1500	2.07	2	750	50.00
HOLMARC	ST	22-Jan-2025	196.85	197.50	197.50	192.95	192.95	192.95	194.77	7500	14.61	5	7500	100.00
HOMEFIRST	EQ	22-Jan-2025	1020.40	1021.65	1029.95	973.75	992.85	987.45	991.10	191450	1897.47	29744	98819	51.62
HONASA	EQ	22-Jan-2025	248.05	251.70	251.70	243.30	246.55	247.50	247.18	305398	754.88	15587	148494	48.62
HONAUT	EQ	22-Jan-2025	40330.20	40430.10	40798.45	40040.00	40600.00	40496.00	40415.14	1862	752.53	1321	625	33.57
HONDAPOWER	EQ	22-Jan-2025	2595.10	2580.00	2595.35	2530.05	2543.80	2544.95	2551.49	3858	98.44	1220	1754	45.46
HOVS	EQ	22-Jan-2025	70.42	70.63	70.95	67.25	68.05	68.37	68.08	14028	9.55	449	7269	51.82
HPAL	EQ	22-Jan-2025	71.84	71.84	72.20	70.00	70.89	71.08	70.62	63277	44.69	1799	40945	64.71
HPIL	EQ	22-Jan-2025	141.84	144.29	145.88	137.62	144.90	141.48	141.00	3467	4.89	199	1774	51.17
HPL	EQ	22-Jan-2025	509.75	510.60	513.90	483.75	508.95	498.70	495.54	179519	889.59	9282	71747	39.97
HRHNEXT	ST	22-Jan-2025	83.65	82.00	82.00	82.00	82.00	82.00	82.00	1500	1.23	1	1500	100.00
HSCL	EQ	22-Jan-2025	529.20	529.00	536.00	515.70	530.85	531.20	524.96	858888	4508.83	35072	308937	35.97
HTMEDIA	EQ	22-Jan-2025	21.68	21.98	22.00	20.82	21.60	21.32	21.25	118845	25.26	1097	63591	53.51
HUBTOWN	EQ	22-Jan-2025	292.60	295.00	295.00	278.00	286.00	285.70	282.56	143489	405.44	2295	87548	61.01
HUDCO	EQ	22-Jan-2025	229.43	229.80	233.65	217.16	228.00	227.46	225.74	16924922	38205.95	121344	2733333	16.15
HUHTAMAKI	EQ	22-Jan-2025	244.90	247.00	247.40	238.60	241.80	240.50	240.79	48528	116.85	1870	33808	69.67
HVAX	ST	22-Jan-2025	895.85	851.05	851.05	851.05	851.05	851.05	851.05	3000	25.53	8	3000	100.00
HYBRIDFIN	BE	22-Jan-2025	12.84	13.09	13.09	13.09	13.09	13.09	13.09	5985	0.78	17	-	-
HYUNDAI	EQ	22-Jan-2025	1745.55	1759.00	1759.00	1684.85	1704.70	1702.50	1707.08	1321964	22567.02	108492	998818	75.56
IBLFL	ST	22-Jan-2025	53.75	53.75	53.75	53.15	53.15	53.15	53.31	10000	5.33	5	10000	100.00
ICDSLTD	BE	22-Jan-2025	56.24	56.24	58.85	53.42	53.42	53.42	56.11	1776	1.00	29	-	-
ICEMAKE	EQ	22-Jan-2025	691.95	694.00	710.00	675.40	707.75	704.45	688.96	28150	193.94	2196	15310	54.39
ICICIB22	EQ	22-Jan-2025	104.73	105.60	105.97	102.77	103.74	103.68	103.29	445828	460.51	4304	319940	71.76
ICICIBANK	EQ	22-Jan-2025	1196.15	1201.00	1207.50	1191.80	1198.60	1200.45	1199.65	10377123	124489.46	269148	6984683	67.31
ICICIGI	EQ	22-Jan-2025	1902.50	1909.05	1918.85	1842.35	1849.00	1849.90	1867.01	485715	9068.36	33991	304488	62.69
ICICIPRULI	EQ	22-Jan-2025	635.55	620.00	620.00	572.00	598.00	598.05	582.92	13189131	76882.15	145360	4576702	34.70
ICIL	EQ	22-Jan-2025	323.95	322.70	333.00	312.65	324.15	322.10	319.05	215265	686.80	16116	71482	33.21
ICRA	EQ	22-Jan-2025	6095.00	6052.10	6116.45	5995.00	6050.00	6039.35	6042.46	1277	77.16	734	621	48.63
IDBI	EQ	22-Jan-2025	82.68	83.00	83.39	78.25	79.45	79.60	80.12	9160674	7339.58	25635	2387744	26.07
IDEA	EQ	22-Jan-2025	9.36	9.40	9.57	9.14	9.53	9.51	9.34	358652788	33493.86	143020	106268060	29.63
IDEAFORGE	EQ	22-Jan-2025	572.00	567.00	572.00	543.00	555.00	552.25	552.87	87332	482.83	9462	46603	53.36
IDEALTECHO	SM	22-Jan-2025	140.90	140.00	143.10	136.00	143.10	143.05	140.64	8000	11.25	8	6000	75.00
IDENTICAL	SM	22-Jan-2025	58.95	60.00	60.00	56.55	56.65	57.10	57.61	78000	44.94	35	64000	82.05
IDFCFIRSTB	EQ	22-Jan-2025	63.33	63.34	63.44	61.62	63.01	62.82	62.44	18763271	11716.25	78276	8890576	47.38
IDFNIFTYET	EQ	22-Jan-2025	252.00	257.04	257.04	250.00	250.16	251.23	252.25	642	1.62	52	422	65.73
IEL	BE	22-Jan-2025	20.71	21.59	21.74	20.17	21.73	21.54	21.46	497928	106.86	1131	-	-
IEML	SM	22-Jan-2025	209.25	208.30	208.30	208.30	208.30	208.30	208.30	500	1.04	1	500	100.00
IEX	EQ	22-Jan-2025	170.19	170.01	170.10	164.50	167.80	168.18	166.60	3562943	5935.78	59235	1333899	37.44
IFBAGRO	EQ	22-Jan-2025	560.85	560.65	569.85	540.00	547.45	556.90	549.41	1888	10.37	175	1450	76.80
IFBIND	EQ	22-Jan-2025	1780.85	1775.00	1808.95	1743.05	1781.00	1770.65	1775.93	25949	460.84	3514	12523	48.26
IFCI	EQ	22-Jan-2025	57.10	57.10	57.20	54.34	55.80	55.86	55.70	6665625	3712.98	35377	1311187	19.67
IFGLEXPOR	EQ	22-Jan-2025	415.15	414.30	415.15	402.55	405.00	404.65	406.51	5486	22.30	986	2402	43.78
IGARASHI	EQ	22-Jan-2025	661.60	656.70	657.65	629.90	644.85	638.35	640.39	33638	215.41	2525	19328	57.46
IGIL	EQ	22-Jan-2025	509.50	512.95	526.00	503.30	523.65	520.40	515.46	3205134	16521.06	52162	1650006	51.48
IGL	EQ	22-Jan-2025	395.75	398.05	398.15	378.05	387.35	387.50	384.84	3099642	11928.65	39041	1193342	38.50
IGPL	EQ	22-Jan-2025	485.85	485.05	488.00	458.10	475.00	467.85	469.39	39803	186.83	1972	24631	61.88
IIFL	EQ	22-Jan-2025	391.00	392.95	393.00	377.75	385.70	385.50	384.17	777577	2987.20	33256	289971	37.29
IIFLCAPS	EQ	22-Jan-2025	260.30	265.00	265.45	254.30	262.80	263.15	258.97	293404	759.84	8478	141407	48.20
IITL	BE	22-Jan-2025	373.45	380.90	380.90	380.00	380.90	380.90	380.82	16345	62.25	64	-	-
IKIO	EQ	22-Jan-2025	230.61	231.80	236.39	222.00	225.30	223.97	224.82	63830	143.50	3601	32896	51.54
IKS	EQ	22-Jan-2025	1884.95	1899.65	1899.65	1840.00	1849.00	1848.50	1856.58	288851	5362.75	15641	216005	74.78
IL&FSENGG	BZ	22-Jan-2025	36.91	38.49	38.75	38.05	38.75	38.75	38.25	14329	5.48	62	-	-
IL&FSTRANS	BZ	22-Jan-2025	5.06	5.15	5.31	4.96	5.02	5.09	5.09	47085	2.40	94	-	-
IMAGICAA	EQ	22-Jan-2025	65.48	65.60	67.50	62.65	67.40	66.83	64.37	946034	608.92	12994	437337	46.23
IMFA	EQ	22-Jan-2025	840.70	840.00	854.05	809.05	850.10	848.85	829.67	99172	822.80	9937	40292	40.63
IMPAL	EQ	22-Jan-2025	1158.25	1147.75	1147.90	1122.10	1137.00	1139.10	1137.55	693	7.88	113	509	73.45
IMPEXFERRO	BZ	22-Jan-2025	3.23	3.38	3.38	3.06	3.21	3.17	3.13	18777	0.59	57	-	-
INCREDIBLE	EQ	22-Jan-2025	46.64	48.94	48.97	44.67	45.10	45.69	46.00	20701	9.52	611	9551	46.14
INDBANK	EQ	22-Jan-2025	42.23	41.73	41.73	39.00	40.20	40.12	40.00	187335	74.93	1863	95464	50.96
INDGN	EQ	22-Jan-2025	659.30	655.50	666.05	652.90	657.55	658.70	660.13	768633	5074.01	31052	328926	42.79
INDHOTEL	EQ	22-Jan-2025	760.35	764.45	774.00	751.50	772.20	772.75	764.25	6271590	47930.73	159851	3287719	52.42
INDIACEM	EQ	22-Jan-2025	348.55	345.00	346.40	303.40	318.95	319.65	316.66	11683469	36997.38	205114	807090	6.91
INDIAGLYCO	EQ	22-Jan-2025	1353.00	1355.00	1366.00	1288.05	1327.15	1320.40	1317.47	173456	2285.24	21784	54521	31.43
INDIAMART	EQ	22-Jan-2025	2294.85	2100.00	2157.80	2065.40	2135.10	2143.45	2105.00	2981410	62758.61	154567	505211	16.95
INDIANB	EQ	22-Jan-2025	525.30	525.30	527.60	512.10	522.85	521.20	518.34	621153	3219.68	26379	233737	37.63
INDIANCARD	BE	22-Jan-2025	323.65	318.00	318.05	317.20	317.20	317.20	317.36	288	0.91	19	-	-
INDIANHUME	EQ	22-Jan-2025	338.70	338.00	338.70	315.40	323.10	322.35	322.96	56402	182.15	2550	29618	52.51
INDIASHLTR	EQ	22-Jan-2025	644.60	643.30	646.80	621.85	630.00	637.40	631.58	70136	442.96	13056	33158	47.28
INDIGO	EQ	22-Jan-2025	4009.80	4030.00	4094.65	3945.00	4016.50	4011.50	4007.03	1055656	42300.42	74523	676008	64.04
INDIGOPNTS	EQ	22-Jan-2025	1247.95	1247.00	1254.00	1230.00	1249.00	1249.35	1240.87	37930	470.66	8702	22605	59.60
INDIGRID	IV	22-Jan-2025	144.83	144.80	145.99	144.02	145.00	145.18	145.10	282928	410.52	1562	236112	83.45
INDNIPPON	EQ	22-Jan-2025	640.45	647.70	652.40	629.00	651.95	643.40	639.94	7836	50.15	1181	3116	39.77
INDOAMIN	EQ	22-Jan-2025	152.83	154.19	154.19	145.00	151.15	149.43	148.40	123393	183.12	2948	53815	43.61
INDOBORAX	EQ	22-Jan-2025	174.99	174.99	179.90	169.84	173.20	174.22	172.84	29596	51.15	1190	14449	48.82
INDOCO	EQ	22-Jan-2025	341.00	331.80	333.25	281.30	289.00	287.20	300.84	1085145	3264.59	32639	385653	35.54
INDOFARM	EQ	22-Jan-2025	213.22	213.00	213.50	202.05	207.00	205.55	207.51	947616	1966.39	24772	254347	26.84
INDORAMA	EQ	22-Jan-2025	42.99	43.11	43.64	40.80	42.00	41.98	41.74	104128	43.47	1453	54338	52.18
INDOSTAR	EQ	22-Jan-2025	275.75	276.30	282.50	263.10	266.15	266.55	267.22	141653	378.53	3826	62975	44.46
INDOTECH	BE	22-Jan-2025	3014.40	3115.90	3144.00	2863.70	2920.00	2891.05	2899.69	23328	676.44	2130	-	-
INDOTHAI	BE	22-Jan-2025	1966.50	1877.00	1949.90	1875.00	1925.00	1925.75	1909.41	20802	397.20	458	-	-
INDOUS	BE	22-Jan-2025	231.30	227.00	232.90	219.75	222.10	222.10	223.25	3717	8.30	199	-	-
INDOWIND	EQ	22-Jan-2025	23.90	24.00	24.16	22.45	22.95	23.20	23.03	406562	93.63	2079	147776	36.35
INDRAMEDCO	EQ	22-Jan-2025	479.30	480.00	480.80	461.50	472.90	472.60	470.31	209148	983.64	8735	118528	56.67
INDSWFTLAB	BE	22-Jan-2025	114.43	115.00	120.00	109.00	111.00	110.89	111.17	50038	55.63	253	-	-
INDSWFTLTD	BE	22-Jan-2025	25.87	25.29	25.89	24.57	24.57	24.60	24.99	56485	14.11	253	-	-
INDTERRAIN	EQ	22-Jan-2025	42.99	42.99	42.99	41.76	41.85	42.10	42.07	40268	16.94	660	27506	68.31
INDUSINDBK	EQ	22-Jan-2025	960.45	964.45	977.55	949.15	970.05	970.95	959.03	2639472	25313.35	101453	1244120	47.14
INDUSTOWER	EQ	22-Jan-2025	361.65	361.60	361.90	348.50	358.00	357.10	353.58	9032850	31938.42	111298	4646726	51.44
INFIBEAM	EQ	22-Jan-2025	23.81	23.80	23.80	22.91	23.37	23.28	23.24	5327277	1237.84	15889	2673616	50.19
INFINIUM	SM	22-Jan-2025	299.65	314.00	314.00	300.00	305.00	305.00	307.33	3000	9.22	6	3000	100.00
INFOBEAN	EQ	22-Jan-2025	410.80	408.95	410.10	401.15	402.95	403.85	403.89	4971	20.08	590	2798	56.29
INFOLLION	ST	22-Jan-2025	455.00	460.00	477.75	432.30	435.00	435.00	459.55	18000	82.72	40	14800	82.22
INFOMEDIA	EQ	22-Jan-2025	7.11	7.29	7.29	6.82	6.89	6.90	6.91	10815	0.75	80	7866	72.73
INFRABEES	EQ	22-Jan-2025	858.99	858.99	868.88	850.00	865.00	856.82	854.04	4908	41.92	547	2700	55.01
INFRAIETF	EQ	22-Jan-2025	85.05	85.06	88.80	84.03	88.80	85.51	84.77	39310	33.32	1047	21129	53.75
INFY	EQ	22-Jan-2025	1800.70	1807.40	1865.80	1805.15	1855.00	1856.45	1846.53	8373913	154626.99	493438	4746138	56.68
INGERRAND	EQ	22-Jan-2025	3801.50	3801.50	3894.70	3750.00	3800.00	3792.60	3821.44	17060	651.94	4483	8658	50.75
INM	SM	22-Jan-2025	319.00	314.00	314.00	311.00	314.00	314.00	313.00	1800	5.63	3	1800	100.00
INNOMET	SM	22-Jan-2025	164.65	164.65	167.80	161.00	167.50	167.50	164.83	15600	25.71	4	15600	100.00
INNOVACAP	EQ	22-Jan-2025	1036.10	1035.00	1035.00	952.65	1010.00	1003.00	984.80	110121	1084.47	8103	51840	47.08
INNOVANA	EQ	22-Jan-2025	435.65	437.75	441.35	428.05	439.60	437.05	436.08	3623	15.80	189	2243	61.91
INOXGREEN	EQ	22-Jan-2025	164.79	165.61	166.34	158.41	162.99	163.77	162.11	905552	1468.01	8942	297217	32.82
INOXINDIA	EQ	22-Jan-2025	1011.80	1010.00	1010.00	965.65	991.00	989.55	982.61	168490	1655.61	19981	82022	48.68
INOXWIND	EQ	22-Jan-2025	165.57	165.18	165.18	155.00	155.75	156.25	157.27	5828321	9166.12	74789	2518830	43.22
INSECTICID	EQ	22-Jan-2025	594.70	599.00	599.10	560.20	572.45	573.30	571.07	99640	569.02	3729	63195	63.42
INSPIRE	SM	22-Jan-2025	27.85	29.00	29.00	27.85	28.55	28.55	28.45	30000	8.54	12	22000	73.33
INSPIRISYS	EQ	22-Jan-2025	102.91	103.08	103.08	99.35	100.49	100.25	100.37	1523	1.53	122	1265	83.06
INTELLECT	EQ	22-Jan-2025	901.85	906.40	907.00	868.45	888.35	886.70	883.51	386812	3417.53	28902	128500	33.22
INTENTECH	EQ	22-Jan-2025	113.33	111.15	113.00	105.62	108.00	107.62	109.21	31732	34.65	1123	17338	54.64
INTERARCH	EQ	22-Jan-2025	1646.70	1659.00	1665.05	1556.20	1616.00	1618.75	1595.44	149756	2389.26	14548	44337	29.61
INTLCONV	EQ	22-Jan-2025	80.42	80.26	80.49	75.92	77.80	77.98	77.88	150626	117.30	2659	87031	57.78
INVENTURE	EQ	22-Jan-2025	1.97	1.96	1.98	1.93	1.97	1.96	1.95	1701813	33.20	1529	831555	48.86
IOB	EQ	22-Jan-2025	51.20	51.21	51.38	49.36	50.52	50.30	50.11	4499478	2254.64	24211	1172388	26.06
IOC	EQ	22-Jan-2025	131.08	132.20	132.60	128.44	130.45	130.52	129.93	9202153	11956.63	74474	3318911	36.07
IOLCP	EQ	22-Jan-2025	394.45	395.00	395.70	379.20	380.40	382.85	384.43	229942	883.97	12298	78087	33.96
IONEXCHANG	EQ	22-Jan-2025	638.10	636.50	640.25	616.20	626.80	625.05	625.14	149690	935.77	19423	72960	48.74
IPCALAB	EQ	22-Jan-2025	1545.80	1546.90	1562.50	1521.05	1561.55	1559.25	1542.58	225920	3484.99	28601	89103	39.44
IPHL	ST	22-Jan-2025	77.25	77.80	77.80	77.80	77.80	77.80	77.80	1200	0.93	1	1200	100.00
IPL	EQ	22-Jan-2025	165.43	167.00	167.00	156.42	165.80	163.99	161.30	190049	306.54	8228	77971	41.03
IPSL	ST	22-Jan-2025	304.90	289.65	289.65	289.65	289.65	289.65	289.65	500	1.45	1	500	100.00
IRB	EQ	22-Jan-2025	53.08	53.40	53.43	50.88	52.26	52.33	51.89	13333721	6919.07	46383	3214613	24.11
IRBINVIT	IV	22-Jan-2025	60.14	60.25	60.25	59.84	60.03	59.98	60.06	135737	81.52	798	126608	93.27
IRCON	EQ	22-Jan-2025	213.74	213.69	213.69	203.80	209.48	210.11	207.49	6445532	13373.83	70085	1135745	17.62
IRCTC	EQ	22-Jan-2025	782.70	783.10	784.30	757.10	770.00	770.65	767.26	1097030	8417.05	51934	335770	30.61
IREDA	EQ	22-Jan-2025	205.44	205.50	206.45	197.57	199.99	200.26	200.15	9878925	19773.12	103319	2702623	27.36
IRFC	EQ	22-Jan-2025	142.39	142.50	142.75	136.71	140.15	140.25	138.95	19198201	26675.87	134243	3678968	19.16
IRIS	BE	22-Jan-2025	519.80	509.40	509.40	509.40	509.40	509.40	509.40	1571	8.00	51	-	-
IRISDOREME	EQ	22-Jan-2025	60.49	61.49	62.00	59.01	59.75	60.56	60.47	99877	60.39	1024	19947	19.97
IRMENERGY	EQ	22-Jan-2025	348.65	348.00	348.65	325.55	330.10	331.10	331.38	84352	279.52	3673	54320	64.40
ISEC	EQ	22-Jan-2025	796.65	796.00	806.70	791.15	799.15	800.90	798.89	116106	927.56	7634	56559	48.71
ISFT	EQ	22-Jan-2025	136.29	139.00	139.00	129.34	130.00	130.57	131.57	28966	38.11	1046	19425	67.06
ISGEC	EQ	22-Jan-2025	1243.00	1240.45	1249.70	1158.65	1184.00	1175.85	1182.24	98265	1161.73	17603	54274	55.23
ISHAN	SM	22-Jan-2025	1.80	1.75	1.75	1.75	1.75	1.75	1.75	432000	7.56	9	336000	77.78
IT	EQ	22-Jan-2025	45.05	45.05	45.75	44.75	45.74	45.58	45.34	55010	24.94	533	33520	60.93
ITALIANE	SM	22-Jan-2025	42.65	42.50	42.50	42.50	42.50	42.50	42.50	2000	0.85	1	2000	100.00
ITBEES	EQ	22-Jan-2025	45.05	45.55	46.00	45.06	45.91	45.94	45.61	2708081	1235.02	10490	1668644	61.62
ITC	EQ	22-Jan-2025	437.55	439.90	441.95	436.55	436.75	437.00	438.79	9619648	42209.97	133708	5567099	57.87
ITDC	EQ	22-Jan-2025	609.50	610.00	611.10	584.10	598.90	598.15	597.23	27367	163.44	2249	10738	39.24
ITDCEM	EQ	22-Jan-2025	527.50	529.00	529.00	516.00	520.00	520.55	520.49	662351	3447.49	14370	345251	52.13
ITETF	EQ	22-Jan-2025	42.92	43.05	43.83	42.99	43.78	43.76	43.46	73066	31.76	850	42926	58.75
ITETFADD	EQ	22-Jan-2025	42.77	42.86	43.76	42.86	43.76	43.72	43.39	3132	1.36	76	2121	67.72
ITI	BE	22-Jan-2025	366.45	365.85	365.85	348.40	357.95	352.85	353.31	441463	1559.72	13947	-	-
ITIETF	EQ	22-Jan-2025	45.12	45.50	45.95	45.07	45.30	45.85	45.63	758715	346.22	2809	354630	46.74
IVC	EQ	22-Jan-2025	10.55	10.78	10.78	10.21	10.35	10.32	10.37	142627	14.79	1460	97419	68.30
IVP	EQ	22-Jan-2025	201.22	201.22	203.32	188.90	193.39	194.45	193.67	7144	13.84	397	4127	57.77
IVZINGOLD	EQ	22-Jan-2025	6950.45	6999.95	7099.95	6981.00	7095.00	7090.80	7045.86	154	10.85	38	131	85.06
IVZINNIFTY	EQ	22-Jan-2025	2602.48	2599.85	2610.00	2599.00	2610.00	2599.17	2599.18	378	9.82	7	375	99.21
IWEL	EQ	22-Jan-2025	9484.55	9484.55	9509.95	9010.35	9010.35	9016.65	9070.83	8335	756.05	1065	5807	69.67
IXIGO	EQ	22-Jan-2025	140.85	141.50	141.95	136.60	139.09	139.06	138.43	1446235	2002.02	20001	1012720	70.02
IZMO	BE	22-Jan-2025	463.70	463.70	464.95	440.55	449.75	448.40	448.14	22758	101.99	534	-	-
J&KBANK	EQ	22-Jan-2025	94.19	94.80	94.92	90.01	90.82	90.72	91.58	4024303	3685.54	34791	1986992	49.37
JAGRAN	EQ	22-Jan-2025	79.74	79.74	79.74	77.53	79.39	78.92	78.70	182272	143.45	1595	146371	80.30
JAGSNPHARM	EQ	22-Jan-2025	221.10	224.40	232.00	222.70	232.00	228.25	226.99	188343	427.53	3975	60371	32.05
JAIBALAJI	EQ	22-Jan-2025	153.00	153.45	156.00	145.50	153.25	154.45	149.47	372026	556.07	8232	246114	66.16
JAICORPLTD	EQ	22-Jan-2025	152.65	152.95	154.00	145.05	145.05	145.05	146.78	1219149	1789.46	7706	486305	39.89
JAINAM	ST	22-Jan-2025	208.05	204.00	204.00	204.00	204.00	204.00	204.00	1000	2.04	1	1000	100.00
JAIPURKURT	EQ	22-Jan-2025	39.74	39.74	41.95	39.42	39.51	40.28	40.50	95629	38.73	955	57233	59.85
JALAN	ST	22-Jan-2025	11.80	11.60	11.60	11.60	11.60	11.60	11.60	183000	21.23	36	183000	100.00
JAMNAAUTO	EQ	22-Jan-2025	93.00	93.50	93.50	88.62	90.18	89.96	89.94	759497	683.11	13180	346913	45.68
JASH	EQ	22-Jan-2025	597.35	603.90	611.55	574.90	594.95	592.75	593.09	405801	2406.75	17481	136969	33.75
JAYAGROGN	EQ	22-Jan-2025	278.10	278.00	279.20	263.70	268.00	268.65	269.52	11630	31.35	677	5361	46.10
JAYBARMARU	EQ	22-Jan-2025	81.67	82.00	82.90	79.00	79.56	80.03	80.39	82118	66.02	2128	34295	41.76
JAYBEE	ST	22-Jan-2025	313.55	314.95	315.00	297.90	297.90	297.90	298.97	64000	191.34	58	63000	98.44
JAYNECOIND	EQ	22-Jan-2025	39.19	39.00	39.37	36.95	38.05	37.98	38.03	176285	67.04	1556	109925	62.36
JAYSREETEA	EQ	22-Jan-2025	111.77	111.77	112.80	106.85	110.49	109.26	108.81	87605	95.33	2266	39159	44.70
JBCHEPHARM	EQ	22-Jan-2025	1792.75	1802.20	1811.00	1777.00	1805.00	1803.90	1788.24	222963	3987.10	12014	184123	82.58
JBMA	EQ	22-Jan-2025	1529.45	1527.00	1537.45	1490.00	1520.00	1519.35	1509.89	112492	1698.50	14167	24127	21.45
JCHAC	EQ	22-Jan-2025	1715.65	1715.00	1717.00	1682.10	1694.35	1699.95	1700.08	37459	636.83	2244	30231	80.70
JETFREIGHT	BE	22-Jan-2025	15.46	15.70	15.98	15.13	15.30	15.20	15.30	12543	1.92	91	-	-
JEYYAM	SM	22-Jan-2025	53.65	52.80	53.65	52.25	52.25	52.25	52.64	30000	15.79	15	22000	73.33
JGCHEM	EQ	22-Jan-2025	351.00	350.25	350.25	331.70	345.00	345.80	339.78	120651	409.95	3946	57025	47.26
JHS	EQ	22-Jan-2025	20.12	20.16	20.16	18.51	18.85	18.91	19.20	127047	24.39	711	62655	49.32
JINDALPHOT	EQ	22-Jan-2025	723.65	727.50	732.95	702.00	723.80	720.25	713.13	10348	73.79	1593	4629	44.73
JINDALPOLY	EQ	22-Jan-2025	832.90	833.70	844.15	799.05	826.50	823.40	815.04	32410	264.15	3374	13674	42.19
JINDALSAW	EQ	22-Jan-2025	257.70	259.00	259.80	248.30	253.00	252.50	251.72	1030825	2594.78	24560	508809	49.36
JINDALSTEL	EQ	22-Jan-2025	918.90	925.00	927.75	877.35	894.00	896.80	891.96	1613414	14391.02	67448	666162	41.29
JINDRILL	EQ	22-Jan-2025	746.75	746.75	759.60	725.25	733.05	741.35	743.49	95567	710.53	5937	42232	44.19
JINDWORLD	EQ	22-Jan-2025	390.40	392.90	395.40	383.15	390.00	389.75	389.21	300892	1171.09	5912	83473	27.74
JIOFIN	EQ	22-Jan-2025	260.10	261.70	263.60	254.05	263.30	262.80	259.45	19045792	49414.83	177368	7385708	38.78
JISLDVREQS	EQ	22-Jan-2025	38.98	39.80	39.80	36.51	36.94	36.88	37.27	69892	26.05	850	45749	65.46
JISLJALEQS	EQ	22-Jan-2025	78.53	79.00	79.01	73.64	75.20	75.25	75.61	5805237	4389.55	30723	2186683	37.67
JITFINFRA	EQ	22-Jan-2025	609.25	612.50	635.00	568.85	586.40	586.70	583.03	42734	249.15	3916	19816	46.37
JIWANRAM	SM	22-Jan-2025	9.45	9.45	9.65	9.45	9.60	9.60	9.58	24000	2.30	4	24000	100.00
JKCEMENT	EQ	22-Jan-2025	4578.00	4614.90	4664.70	4492.60	4608.85	4638.45	4556.48	86491	3940.94	14896	30866	35.69
JKIL	EQ	22-Jan-2025	712.70	713.00	716.90	696.30	702.65	709.75	703.96	144466	1016.98	12546	76781	53.15
JKLAKSHMI	EQ	22-Jan-2025	794.95	798.95	799.90	773.95	790.00	781.95	782.43	35661	279.02	6435	14178	39.76
JKPAPER	EQ	22-Jan-2025	402.35	404.40	406.00	383.20	401.55	400.90	394.81	387648	1530.47	24309	150330	38.78
JKTYRE	EQ	22-Jan-2025	358.25	363.50	364.20	345.00	347.00	346.30	349.74	538176	1882.19	29845	204730	38.04
JLHL	EQ	22-Jan-2025	1538.50	1538.50	1588.75	1514.60	1552.00	1545.95	1554.58	64325	999.98	13836	24589	38.23
JMA	EQ	22-Jan-2025	93.77	93.53	93.91	89.02	90.93	90.52	91.41	4663	4.26	176	3195	68.52
JMFINANCIL	EQ	22-Jan-2025	115.99	116.39	117.24	111.05	113.20	113.33	113.26	2331200	2640.33	21755	897847	38.51
JNKINDIA	EQ	22-Jan-2025	589.85	583.80	589.00	573.00	578.20	574.00	577.13	17344	100.10	1430	10443	60.21
JOCIL	EQ	22-Jan-2025	195.40	196.75	197.99	191.97	197.99	197.30	194.25	3572	6.94	126	2979	83.40
JPOLYINVST	EQ	22-Jan-2025	768.35	769.05	784.70	751.65	780.00	768.65	763.66	6976	53.27	1375	2331	33.41
JPPOWER	EQ	22-Jan-2025	16.48	16.60	16.77	16.03	16.31	16.31	16.25	23476733	3815.00	29579	6626680	28.23
JSFB	EQ	22-Jan-2025	365.60	376.10	438.70	376.10	434.90	437.45	425.28	10095966	42936.08	121539	1665044	16.49
JSL	EQ	22-Jan-2025	633.05	633.00	635.00	612.40	634.00	633.40	624.63	739631	4619.96	34481	375616	50.78
JSLL	SM	22-Jan-2025	2195.80	2173.65	2180.00	2030.20	2100.00	2100.75	2113.30	45180	954.79	287	32940	72.91
JSWENERGY	EQ	22-Jan-2025	557.55	557.55	561.50	541.30	549.80	550.00	548.79	2240871	12297.64	62838	1265551	56.48
JSWHL	BE	22-Jan-2025	18608.55	19000.00	19000.00	17678.15	17800.00	17799.45	17901.55	2025	362.51	996	-	-
JSWINFRA	EQ	22-Jan-2025	288.15	290.05	290.40	275.55	282.55	282.50	280.58	1309790	3674.98	22314	575649	43.95
JSWSTEEL	EQ	22-Jan-2025	926.85	932.00	932.00	907.15	917.60	919.40	919.81	1080075	9934.60	55946	406786	37.66
JTEKTINDIA	EQ	22-Jan-2025	164.10	164.60	165.49	158.56	164.00	163.18	162.59	69118	112.38	2306	28340	41.00
JTLIND	EQ	22-Jan-2025	107.07	106.84	110.30	103.55	106.60	107.25	106.79	1918741	2049.03	18568	904793	47.16
JUBLFOOD	EQ	22-Jan-2025	673.40	673.40	674.10	656.00	663.90	664.65	662.76	1473302	9764.46	66687	680615	46.20
JUBLINGREA	EQ	22-Jan-2025	685.25	685.25	685.95	658.20	668.00	666.50	666.85	406871	2713.23	35583	204415	50.24
JUBLPHARMA	EQ	22-Jan-2025	943.85	944.00	948.75	925.00	938.90	938.05	933.70	99647	930.40	13506	33057	33.17
JUNIORBEES	EQ	22-Jan-2025	678.30	698.65	698.65	661.76	672.80	672.25	668.48	525912	3515.61	13652	272541	51.82
JUNIPER	EQ	22-Jan-2025	312.80	314.70	316.30	302.85	309.00	307.25	309.80	142915	442.75	8537	74672	52.25
JUSTDIAL	EQ	22-Jan-2025	943.85	935.65	955.00	921.00	942.00	946.50	943.25	341799	3224.03	28776	136313	39.88
JWL	EQ	22-Jan-2025	485.00	484.00	484.00	459.00	472.00	473.55	468.95	1484663	6962.33	45243	350305	23.59
JYOTHYLAB	EQ	22-Jan-2025	385.00	385.00	385.45	369.20	375.00	375.05	372.30	662449	2466.30	25946	451650	68.18
JYOTICNC	EQ	22-Jan-2025	1258.80	1254.60	1257.15	1180.60	1215.00	1216.35	1224.02	327456	4008.14	24938	165117	50.42
JYOTISTRUC	EQ	22-Jan-2025	23.24	23.30	23.30	22.00	22.65	22.61	22.51	6415994	1444.48	8838	3616192	56.36
K2INFRA	ST	22-Jan-2025	150.05	157.55	157.55	146.00	149.00	152.35	155.34	106800	165.91	130	91800	85.96
KABRAEXTRU	EQ	22-Jan-2025	461.90	457.50	462.80	439.55	457.25	454.35	449.60	82309	370.06	4517	37732	45.84
KAJARIACER	EQ	22-Jan-2025	1043.70	1045.00	1048.90	1019.00	1023.95	1031.65	1024.71	590285	6048.70	21715	535745	90.76
KAKATCEM	EQ	22-Jan-2025	178.42	177.00	177.50	172.30	172.63	174.56	174.77	1687	2.95	166	1314	77.89
KALAMANDIR	EQ	22-Jan-2025	161.42	162.24	163.88	157.00	161.10	160.35	159.32	140376	223.65	5885	87509	62.34
KALANA	SM	22-Jan-2025	40.25	39.25	40.90	39.00	40.50	40.50	39.89	20000	7.98	9	18000	90.00
KALYANIFRG	BE	22-Jan-2025	724.05	729.95	729.95	687.85	688.05	694.60	693.70	1935	13.42	111	-	-
KALYANKJIL	EQ	22-Jan-2025	488.35	486.00	499.00	459.00	494.10	485.65	475.09	48236616	229168.99	581539	5131805	10.64
KAMATHOTEL	EQ	22-Jan-2025	216.87	222.00	222.00	213.99	215.50	214.98	215.03	14542	31.27	568	8156	56.09
KAMDHENU	EQ	22-Jan-2025	44.25	44.50	44.50	42.60	43.45	43.30	43.30	595609	257.90	3474	238183	39.99
KAMOPAINTS	BE	22-Jan-2025	16.99	16.99	17.17	16.25	16.50	16.47	16.55	243764	40.34	1141	-	-
KANANIIND	EQ	22-Jan-2025	2.65	2.65	2.67	2.61	2.65	2.63	2.64	147553	3.89	491	106647	72.28
KANDARP	ST	22-Jan-2025	48.95	49.90	49.90	48.80	48.80	48.80	49.53	12000	5.94	3	8000	66.67
KANORICHEM	EQ	22-Jan-2025	114.58	113.10	114.00	109.01	111.88	111.64	111.38	16325	18.18	524	8759	53.65
KANPRPLA	EQ	22-Jan-2025	125.02	122.62	127.64	122.20	122.20	123.44	123.64	2985	3.69	210	1592	53.33
KANSAINER	EQ	22-Jan-2025	246.00	246.85	247.20	240.80	242.70	242.35	242.08	176970	428.41	12842	93794	53.00
KAPSTON	EQ	22-Jan-2025	246.70	253.80	253.80	235.00	236.00	236.55	238.52	7757	18.50	500	4081	52.61
KARMAENG	EQ	22-Jan-2025	66.03	68.03	68.03	62.72	64.99	64.17	63.91	10024	6.41	344	4609	45.98
KARNIKA	ST	22-Jan-2025	378.50	386.80	395.00	378.00	390.90	388.95	387.35	14400	55.78	27	12000	83.33
KARURVYSYA	EQ	22-Jan-2025	227.82	230.00	230.84	220.26	223.70	223.82	224.31	2277014	5107.67	45497	1167830	51.29
KATARIA	ST	22-Jan-2025	137.95	132.95	135.95	131.05	135.95	135.45	132.70	10800	14.33	16	10200	94.44
KAUSHALYA	EQ	22-Jan-2025	979.60	996.00	1000.00	938.00	938.00	941.05	949.71	428	4.06	141	318	74.30
KAVVERITEL	BE	22-Jan-2025	56.98	55.98	55.98	54.13	54.13	54.13	55.11	52856	29.13	180	-	-
KAYA	BE	22-Jan-2025	308.20	307.10	317.40	300.00	301.20	301.20	303.11	1581	4.79	49	-	-
KAYNES	EQ	22-Jan-2025	5977.85	5969.30	5969.85	5252.60	5340.00	5350.75	5484.15	1828654	100286.05	284255	530936	29.03
KBCGLOBAL	EQ	22-Jan-2025	1.55	1.57	1.60	1.51	1.57	1.58	1.55	18706303	290.13	2990	6600590	35.29
KCEIL	ST	22-Jan-2025	375.05	360.15	365.00	356.30	356.30	356.30	357.72	23000	82.27	46	20500	89.13
KCK	ST	22-Jan-2025	55.25	52.50	58.00	52.50	52.50	52.50	55.66	17500	9.74	6	15000	85.71
KCP	EQ	22-Jan-2025	225.62	225.50	227.68	214.81	218.00	219.24	219.72	414321	910.35	15099	230873	55.72
KCPSUGIND	EQ	22-Jan-2025	45.24	45.90	45.90	42.76	43.75	43.57	43.96	252956	111.21	2988	111270	43.99
KDDL	EQ	22-Jan-2025	2592.20	2585.90	2605.80	2460.10	2511.65	2533.95	2513.82	12037	302.59	3442	6170	51.26
KDL	ST	22-Jan-2025	543.75	520.00	539.00	516.60	516.60	516.60	522.73	10350	54.10	63	9750	94.20
KEC	EQ	22-Jan-2025	938.50	938.50	941.55	877.95	889.75	889.20	896.47	850518	7624.68	66321	473052	55.62
KECL	EQ	22-Jan-2025	172.31	174.80	174.81	163.82	167.39	166.47	167.01	99062	165.45	3095	50124	50.60
KEEPLEARN	BE	22-Jan-2025	4.30	4.37	4.37	4.08	4.18	4.17	4.18	17719	0.74	119	-	-
KEI	EQ	22-Jan-2025	4034.55	3999.45	4161.70	3910.40	4110.00	4127.55	4021.84	1244810	50064.29	97017	575380	46.22
KEL	SM	22-Jan-2025	143.05	143.15	143.15	142.00	142.00	142.00	142.59	4800	6.84	4	4800	100.00
KELLTONTEC	EQ	22-Jan-2025	156.27	156.26	156.62	148.40	152.70	153.52	152.08	1600104	2433.44	24003	480860	30.05
KERNEX	BE	22-Jan-2025	1347.40	1340.00	1340.00	1280.05	1320.00	1305.15	1289.06	49637	639.85	1611	-	-
KESORAMIND	EQ	22-Jan-2025	205.26	205.30	207.10	203.65	206.03	205.37	205.56	383894	789.12	5134	147150	38.33
KEYFINSERV	EQ	22-Jan-2025	233.35	224.92	243.50	224.92	237.58	237.23	236.64	3613	8.55	315	2698	74.67
KFINTECH	EQ	22-Jan-2025	1115.20	1119.60	1122.75	1053.55	1078.15	1079.60	1083.02	1185404	12838.15	102576	552011	46.57
KHADIM	EQ	22-Jan-2025	338.55	339.20	340.30	337.80	340.00	340.00	338.43	11324	38.32	222	10353	91.43
KHAICHEM	EQ	22-Jan-2025	73.11	73.39	73.72	70.11	71.57	72.11	71.39	151067	107.85	2998	64734	42.85
KHAITANLTD	EQ	22-Jan-2025	100.93	102.55	104.30	95.88	103.50	103.12	100.94	27981	28.24	1126	14462	51.69
KHANDSE	EQ	22-Jan-2025	29.04	29.35	30.99	28.05	28.12	28.56	29.47	46816	13.80	785	15092	32.24
KHFM	SM	22-Jan-2025	91.35	89.95	94.30	89.95	94.30	94.30	91.65	6200	5.68	4	6200	100.00
KICL	EQ	22-Jan-2025	5302.85	5382.35	5590.90	5055.00	5215.00	5147.05	5268.15	4409	232.27	1635	1978	44.86
KILITCH	EQ	22-Jan-2025	338.75	340.50	354.75	333.05	335.50	334.40	338.30	2466	8.34	237	932	37.79
KIMS	EQ	22-Jan-2025	621.90	621.90	624.25	607.00	611.20	613.45	614.58	168351	1034.66	23325	82036	48.73
KINGFA	EQ	22-Jan-2025	3057.75	3058.00	3062.65	2947.10	2994.75	2974.35	2981.58	11629	346.73	2490	6666	57.32
KIOCL	EQ	22-Jan-2025	362.25	365.00	365.00	346.15	350.15	352.65	352.07	90776	319.60	4430	29327	32.31
KIRIINDUS	EQ	22-Jan-2025	569.25	569.25	571.00	549.00	558.45	559.15	558.38	239980	1340.00	5807	119635	49.85
KIRLOSBROS	EQ	22-Jan-2025	1902.45	1915.00	1950.25	1821.00	1890.45	1920.25	1872.84	167334	3133.89	26397	73789	44.10
KIRLOSENG	EQ	22-Jan-2025	917.25	917.25	938.00	900.00	925.00	929.90	920.38	339927	3128.62	43155	154617	45.49
KIRLOSIND	EQ	22-Jan-2025	4155.25	4113.70	4200.00	4039.40	4111.00	4106.70	4129.79	2252	93.00	580	1499	66.56
KIRLPNU	EQ	22-Jan-2025	1268.30	1265.65	1266.00	1213.95	1225.00	1229.70	1233.60	80885	997.80	13183	46986	58.09
KITEX	BE	22-Jan-2025	246.60	244.80	244.80	234.30	234.30	234.30	234.91	208898	490.73	2699	-	-
KKCL	EQ	22-Jan-2025	531.80	527.50	535.60	519.70	521.00	526.30	524.27	49655	260.33	2052	36760	74.03
KKJEWELS	ST	22-Jan-2025	128.00	243.20	255.35	243.20	255.35	255.35	250.73	1586000	3976.53	1235	1585000	99.94
KLL	SM	22-Jan-2025	101.00	101.00	101.00	92.60	94.00	93.95	95.50	47200	45.08	55	28800	61.02
KMEW	EQ	22-Jan-2025	1945.00	1945.00	2020.00	1932.85	1986.00	1993.75	1982.97	27766	550.59	2506	21115	76.05
KMSUGAR	EQ	22-Jan-2025	31.64	32.44	32.44	30.00	30.68	30.58	30.66	76719	23.52	1042	35640	46.46
KNAGRI	SM	22-Jan-2025	287.45	282.25	289.95	273.10	289.95	284.35	276.56	32000	88.50	65	24400	76.25
KNRCON	EQ	22-Jan-2025	313.35	313.25	313.25	300.15	305.90	305.40	304.77	692708	2111.19	29579	284922	41.13
KODYTECH	SM	22-Jan-2025	1461.80	1485.00	1495.00	1400.00	1418.00	1418.00	1421.61	11300	160.64	102	8300	73.45
KOHINOOR	EQ	22-Jan-2025	39.91	40.23	40.23	38.25	39.70	39.19	39.07	95119	37.17	1579	31590	33.21
KOKUYOCMLN	EQ	22-Jan-2025	123.49	123.49	123.72	118.85	121.80	121.55	120.64	38809	46.82	1206	24101	62.10
KOLTEPATIL	EQ	22-Jan-2025	322.15	320.05	326.70	317.70	320.50	323.00	322.01	229722	739.72	11070	97484	42.44
KONSTELEC	ST	22-Jan-2025	115.00	113.55	114.00	113.55	114.00	114.00	113.70	6000	6.82	6	6000	100.00
KONTOR	SM	22-Jan-2025	113.25	113.25	113.25	107.60	108.00	108.00	108.56	18600	20.19	30	16200	87.10
KOPRAN	BE	22-Jan-2025	211.14	213.45	213.45	200.58	202.97	201.56	203.04	87672	178.01	953	-	-
KORE	ST	22-Jan-2025	315.00	315.00	315.00	315.00	315.00	315.00	315.00	250	0.79	1	250	100.00
KOTAKBANK	EQ	22-Jan-2025	1893.30	1899.00	1920.50	1887.05	1915.10	1917.50	1908.40	4176669	79707.46	155652	2427237	58.11
KOTARISUG	EQ	22-Jan-2025	45.91	45.24	45.65	43.20	43.83	43.83	43.97	69150	30.41	1115	41365	59.82
KOTHARIPET	EQ	22-Jan-2025	178.83	179.95	184.99	175.26	177.50	176.78	179.17	66026	118.30	1596	17899	27.11
KOTHARIPRO	BE	22-Jan-2025	178.31	179.20	179.20	171.10	174.95	174.45	174.29	2203	3.84	77	-	-
KOTYARK	SM	22-Jan-2025	818.60	820.00	828.90	780.00	800.00	796.55	802.79	44600	358.04	160	39200	87.89
KPEL	EQ	22-Jan-2025	456.35	459.00	461.85	411.95	422.85	423.90	428.92	415187	1780.83	11886	248103	59.76
KPIGREEN	EQ	22-Jan-2025	410.05	410.05	410.90	389.55	389.55	389.55	393.36	771824	3036.06	19903	457183	59.23
KPIL	EQ	22-Jan-2025	1125.70	1121.60	1134.95	1105.00	1111.65	1111.30	1118.19	282244	3156.02	26136	174058	61.67
KPITTECH	EQ	22-Jan-2025	1312.30	1320.00	1326.40	1268.95	1294.00	1295.20	1291.01	1085424	14012.95	77598	554968	51.13
KPRMILL	EQ	22-Jan-2025	963.55	958.50	963.60	942.75	957.25	955.00	954.02	147466	1406.86	16742	56671	38.43
KRBL	EQ	22-Jan-2025	283.85	284.50	284.85	273.00	277.80	278.40	278.00	357220	993.07	16261	177224	49.61
KREBSBIO	BE	22-Jan-2025	103.85	105.00	105.00	98.65	98.85	98.70	101.67	11587	11.78	133	-	-
KRIDHANINF	BE	22-Jan-2025	5.17	5.06	5.06	5.06	5.06	5.06	5.06	6278	0.32	39	-	-
KRISHANA	EQ	22-Jan-2025	207.40	207.41	208.81	200.00	202.40	202.79	204.18	34855	71.17	981	22405	64.28
KRISHCA	SM	22-Jan-2025	282.90	280.30	280.30	260.00	271.00	270.65	272.88	11500	31.38	20	9500	82.61
KRISHNADEF	SM	22-Jan-2025	730.50	728.60	728.60	705.00	710.00	709.60	714.19	17750	126.77	71	13500	76.06
KRITI	BE	22-Jan-2025	142.95	142.10	142.20	135.80	139.96	138.13	138.80	7670	10.65	101	-	-
KRITIKA	BE	22-Jan-2025	10.96	11.16	11.16	10.41	10.60	10.61	10.68	190513	20.34	1202	-	-
KRITINUT	EQ	22-Jan-2025	122.80	125.45	125.45	116.59	119.02	119.81	119.12	26597	31.68	1096	12864	48.37
KRN	EQ	22-Jan-2025	846.70	862.70	868.75	792.55	830.00	831.10	829.00	1838162	15238.43	51006	363262	19.76
KRONOX	EQ	22-Jan-2025	190.75	188.85	190.62	181.40	184.78	184.24	183.68	178098	327.12	4063	82398	46.27
KROSS	EQ	22-Jan-2025	195.95	196.95	197.41	186.80	190.70	190.26	190.90	113773	217.19	3218	57120	50.21
KRSNAA	EQ	22-Jan-2025	836.65	840.00	850.00	820.50	840.00	830.55	831.96	47012	391.12	7427	23117	49.17
KRYSTAL	EQ	22-Jan-2025	643.50	668.95	668.95	628.70	640.00	641.95	638.70	44344	283.23	3285	14143	31.89
KSB	EQ	22-Jan-2025	693.75	694.00	698.00	678.25	688.00	688.55	685.23	86763	594.52	13808	50548	58.26
KSCL	EQ	22-Jan-2025	921.50	930.00	939.90	906.70	932.50	932.20	923.24	113656	1049.32	18141	55281	48.64
KSHITIJPOL	BE	22-Jan-2025	4.16	4.16	4.25	4.00	4.11	4.16	4.08	166965	6.81	612	-	-
KSL	EQ	22-Jan-2025	970.95	971.00	994.00	920.10	987.90	966.55	959.53	64438	618.30	5554	21648	33.60
KSOLVES	EQ	22-Jan-2025	984.65	994.50	1035.00	984.65	1025.00	1025.75	1018.87	128470	1308.94	10011	49386	38.44
KTKBANK	EQ	22-Jan-2025	191.12	191.90	192.00	185.62	188.75	188.43	187.94	1311739	2465.26	36151	752064	57.33
KTL	ST	22-Jan-2025	22.50	21.40	21.40	21.40	21.40	21.40	21.40	9000	1.93	3	9000	100.00
KUANTUM	EQ	22-Jan-2025	124.60	124.52	124.52	120.50	121.60	121.22	121.68	25727	31.30	850	16099	62.58
LAGNAM	EQ	22-Jan-2025	123.11	121.05	122.88	117.25	119.00	119.69	119.69	9034	10.81	467	4432	49.06
LAKSHYA	SM	22-Jan-2025	265.00	265.00	269.50	257.00	261.90	260.70	263.53	48000	126.50	56	32000	66.67
LAL	BE	22-Jan-2025	19.11	19.11	19.11	18.72	18.72	18.72	18.88	16983	3.21	71	-	-
LALPATHLAB	EQ	22-Jan-2025	2794.30	2808.40	2850.00	2794.30	2847.85	2842.85	2827.19	164288	4644.73	27440	51454	31.32
LAMBODHARA	BE	22-Jan-2025	153.72	154.45	154.45	149.00	150.10	150.12	150.87	6658	10.05	134	-	-
LAMOSAIC	ST	22-Jan-2025	77.95	76.40	76.40	76.40	76.40	76.40	76.40	4800	3.67	6	4800	100.00
LANCORHOL	EQ	22-Jan-2025	31.90	31.98	32.00	28.87	29.25	29.22	29.70	195112	57.95	2158	112369	57.59
LANDMARK	EQ	22-Jan-2025	607.45	600.10	604.80	581.05	587.45	587.00	594.61	58181	345.95	3772	36290	62.37
LAOPALA	EQ	22-Jan-2025	303.10	303.10	303.10	298.00	301.20	300.75	300.38	38284	115.00	2602	21195	55.36
LASA	EQ	22-Jan-2025	27.51	27.51	28.14	26.11	26.30	26.23	26.90	44232	11.90	1364	15926	36.01
LATENTVIEW	EQ	22-Jan-2025	452.55	455.10	456.95	443.10	452.80	451.35	449.25	260664	1171.03	22570	149673	57.42
LATTEYS	BE	22-Jan-2025	30.32	30.00	30.00	28.80	29.90	29.20	29.22	72992	21.33	589	-	-
LAURUSLABS	EQ	22-Jan-2025	576.90	580.00	582.10	554.55	570.05	570.85	565.47	1598673	9040.01	34959	592592	37.07
LAWSIKHO	SM	22-Jan-2025	335.35	335.35	337.80	315.15	324.25	328.00	329.55	26500	87.33	52	21000	79.25
LAXMICOT	EQ	22-Jan-2025	29.46	29.22	30.49	28.56	29.44	29.08	29.39	30968	9.10	432	10975	35.44
LAXMIDENTL	EQ	22-Jan-2025	535.70	539.40	548.65	487.85	492.00	491.30	511.92	3225442	16511.57	88739	708304	21.96
LCCINFOTEC	BE	22-Jan-2025	8.64	8.81	9.05	8.20	8.50	8.23	8.32	82150	6.83	283	-	-
LEMERITE	ST	22-Jan-2025	294.30	300.00	300.00	293.10	295.00	296.30	296.63	11200	33.22	14	8800	78.57
LEMONTREE	EQ	22-Jan-2025	141.88	141.88	142.65	136.66	138.90	138.77	138.99	1648791	2291.67	24831	609120	36.94
LEXUS	EQ	22-Jan-2025	40.25	40.03	40.99	40.00	40.95	40.47	40.33	3890	1.57	122	2882	74.09
LFIC	EQ	22-Jan-2025	210.84	209.01	210.77	201.00	208.00	206.71	205.13	3591	7.37	468	1785	49.71
LGBBROSLTD	EQ	22-Jan-2025	1255.30	1251.25	1259.95	1225.30	1245.00	1244.85	1241.47	10795	134.02	2061	6273	58.11
LGHL	BE	22-Jan-2025	505.10	501.00	520.00	500.00	519.95	519.25	515.89	3161	16.31	64	-	-
LIBAS	EQ	22-Jan-2025	15.47	15.90	15.90	15.09	15.13	15.19	15.23	43272	6.59	233	33549	77.53
LIBERTSHOE	EQ	22-Jan-2025	466.35	462.60	466.35	425.75	442.50	439.65	440.25	45901	202.08	2582	27020	58.87
LICHSGFIN	EQ	22-Jan-2025	560.40	562.00	562.75	545.55	555.05	554.80	552.87	963350	5326.11	31026	378886	39.33
LICI	EQ	22-Jan-2025	837.55	841.70	843.45	818.70	827.50	828.55	827.55	925304	7657.34	39736	318050	34.37
LICMFGOLD	EQ	22-Jan-2025	7250.95	7256.65	7339.85	7251.10	7271.00	7278.25	7287.06	430	31.33	112	232	53.95
LICNETFGSC	EQ	22-Jan-2025	26.81	26.99	27.08	26.70	27.07	27.00	26.99	82726	22.33	179	78668	95.09
LICNETFN50	EQ	22-Jan-2025	254.79	248.43	256.00	248.43	254.96	255.02	254.76	625	1.59	50	388	62.08
LICNETFSEN	EQ	22-Jan-2025	863.97	897.64	897.64	864.23	865.36	881.38	879.61	662	5.82	56	222	33.53
LICNFNHGP	EQ	22-Jan-2025	259.36	260.00	260.95	258.00	260.95	260.87	259.27	636	1.65	23	605	95.13
LICNMID100	EQ	22-Jan-2025	58.86	59.89	59.90	57.60	57.65	57.90	58.31	4347	2.53	163	2688	61.84
LIKHITHA	EQ	22-Jan-2025	329.85	327.00	330.65	316.45	328.00	324.65	322.04	52879	170.29	2696	28394	53.70
LINC	EQ	22-Jan-2025	144.70	145.41	147.19	142.61	144.10	144.69	144.29	25247	36.43	1318	13908	55.09
LINCOLN	EQ	22-Jan-2025	770.20	770.20	774.45	731.80	763.90	751.15	746.30	39354	293.70	3415	22684	57.64
LINDEINDIA	EQ	22-Jan-2025	5857.40	5808.00	5848.85	5701.00	5737.00	5732.90	5743.31	38337	2201.81	8775	20288	52.92
LIQUID	EQ	22-Jan-2025	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	215915	2159.15	512	123069	57.00
LIQUID1	EQ	22-Jan-2025	1030.84	1031.01	1031.03	1031.01	1031.01	1031.02	1031.02	370239	3817.25	176	268560	72.54
LIQUIDADD	EQ	22-Jan-2025	1053.04	1053.27	1053.27	1053.21	1053.23	1053.21	1053.22	419615	4419.47	552	248948	59.33
LIQUIDBEES	EQ	22-Jan-2025	1000.00	995.56	1000.01	995.56	1000.00	999.99	1000.00	3587688	35876.74	4994	2899312	80.81
LIQUIDBETF	EQ	22-Jan-2025	1011.81	1011.96	1011.99	1011.96	1011.99	1011.99	1011.98	29218	295.68	16	20351	69.65
LIQUIDCASE	EQ	22-Jan-2025	106.59	106.63	106.63	106.61	106.63	106.62	106.62	5533535	5900.11	3887	4923573	88.98
LIQUIDETF	EQ	22-Jan-2025	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	176868	1768.67	319	159497	90.18
LIQUIDIETF	EQ	22-Jan-2025	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	605855	6058.55	273	409321	67.56
LIQUIDPLUS	EQ	22-Jan-2025	1013.44	1013.59	1013.61	1013.59	1013.61	1013.59	1013.61	24995	253.35	19	24382	97.55
LIQUIDSBI	EQ	22-Jan-2025	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.00	3417	34.17	28	2597	76.00
LIQUIDSHRI	EQ	22-Jan-2025	1034.20	1034.38	1034.39	1034.38	1034.39	1034.38	1034.38	5546	57.37	28	3984	71.84
LLOYDS	SM	22-Jan-2025	94.00	89.15	90.35	89.00	90.35	90.35	89.60	10000	8.96	10	6000	60.00
LLOYDSENGG	EQ	22-Jan-2025	84.14	84.53	85.40	81.24	84.40	84.09	83.10	5131483	4264.28	38855	1455144	28.36
LLOYDSENT	EQ	22-Jan-2025	59.42	60.00	62.40	58.50	62.20	62.09	60.61	5842726	3541.11	14810	2447054	41.88
LLOYDSME	EQ	22-Jan-2025	1414.15	1411.15	1412.00	1312.80	1378.25	1378.40	1349.88	890147	12015.90	58051	344779	38.73
LMW	EQ	22-Jan-2025	16365.80	16513.95	16514.05	15917.40	16036.60	16065.45	16084.17	1837	295.47	734	1034	56.29
LODHA	EQ	22-Jan-2025	1147.55	1147.55	1148.60	1062.25	1077.50	1077.20	1087.15	3308966	35973.57	137136	1655862	50.04
LOKESHMACH	EQ	22-Jan-2025	315.45	317.10	317.10	302.10	304.00	306.55	306.28	30645	93.86	1118	17878	58.34
LORDSCHLO	BE	22-Jan-2025	188.99	188.99	190.00	179.54	182.00	180.03	181.22	8792	15.93	134	-	-
LOTUSEYE	EQ	22-Jan-2025	67.17	68.90	68.90	66.65	67.00	67.05	67.44	12733	8.59	384	6593	51.78
LOVABLE	EQ	22-Jan-2025	115.55	115.20	116.75	112.10	112.20	112.37	113.10	12465	14.10	577	7962	63.87
LOWVOL	EQ	22-Jan-2025	192.16	192.81	193.16	192.16	193.16	193.16	192.89	176	0.34	5	156	88.64
LOWVOL1	EQ	22-Jan-2025	19.60	19.60	19.87	18.70	19.67	19.69	19.67	172590	33.94	302	162373	94.08
LOWVOLIETF	EQ	22-Jan-2025	20.59	20.80	20.99	20.39	20.80	20.81	20.74	3562147	738.73	1592	3137835	88.09
LOYALTEX	BE	22-Jan-2025	328.05	328.00	328.00	311.65	328.00	328.00	319.25	660	2.11	34	-	-
LPDC	BE	22-Jan-2025	9.33	9.45	9.49	8.86	9.05	9.07	9.06	54385	4.93	224	-	-
LRRPL	ST	22-Jan-2025	78.00	76.45	76.45	76.45	76.45	76.45	76.45	4500	3.44	3	4500	100.00
LT	EQ	22-Jan-2025	3541.10	3563.00	3582.35	3490.10	3520.80	3518.20	3521.51	1626055	57261.73	118201	992123	61.01
LTF	EQ	22-Jan-2025	146.07	145.93	145.94	138.00	140.40	139.37	140.35	4565681	6407.75	43601	1564085	34.26
LTFOODS	EQ	22-Jan-2025	387.35	388.35	392.95	378.85	391.50	390.70	386.18	350241	1352.57	22491	170069	48.56
LTGILTBEES	EQ	22-Jan-2025	27.32	27.32	27.38	27.31	27.37	27.36	27.35	1245287	340.60	720	894618	71.84
LTIM	EQ	22-Jan-2025	5758.40	5745.05	5873.10	5692.00	5840.00	5849.90	5808.48	203767	11835.76	34566	76633	37.61
LTTS	EQ	22-Jan-2025	5380.40	5380.00	5400.00	5290.45	5373.30	5382.95	5335.10	98432	5251.45	19363	25492	25.90
LUMAXIND	EQ	22-Jan-2025	2293.75	2281.15	2297.90	2237.45	2252.00	2264.90	2269.82	1303	29.58	688	789	60.55
LUMAXTECH	EQ	22-Jan-2025	549.60	549.60	552.45	523.55	534.00	533.95	533.44	137522	733.60	9608	65374	47.54
LUPIN	EQ	22-Jan-2025	2104.25	2104.50	2146.00	2089.10	2141.00	2139.15	2122.02	679655	14422.43	63444	383977	56.50
LUXIND	EQ	22-Jan-2025	1691.50	1692.00	1720.75	1656.90	1678.40	1683.95	1691.15	46169	780.79	7517	13957	30.23
LXCHEM	EQ	22-Jan-2025	228.25	229.70	230.00	223.80	227.62	228.52	226.51	538303	1219.30	23749	229757	42.68
LYKALABS	EQ	22-Jan-2025	157.40	158.20	158.93	150.36	154.00	153.41	153.24	62985	96.52	1435	29339	46.58
LYPSAGEMS	EQ	22-Jan-2025	7.15	7.24	7.34	6.95	7.08	7.01	7.08	25576	1.81	264	18982	74.22
M&M	EQ	22-Jan-2025	2821.30	2848.00	2851.90	2805.85	2830.10	2826.45	2827.65	3133157	88594.68	225916	2018752	64.43
M&MFIN	EQ	22-Jan-2025	265.25	265.50	266.90	259.50	266.00	265.85	262.82	778677	2046.55	11447	189442	24.33
M&MFIN	N3	22-Jan-2025	2109.71	2109.70	2109.70	2109.70	2109.70	2109.70	2109.70	25	0.53	2	25	100.00
MAANALU	BE	22-Jan-2025	118.86	118.17	120.30	114.00	117.90	117.32	117.38	39102	45.90	411	-	-
MACOBSTECH	SM	22-Jan-2025	165.10	173.95	177.30	165.00	165.00	165.00	172.63	20800	35.91	18	15200	73.08
MACPOWER	EQ	22-Jan-2025	1363.65	1350.50	1351.95	1258.45	1319.50	1293.35	1300.91	9597	124.85	1624	5156	53.73
MADHAV	EQ	22-Jan-2025	52.49	54.31	54.31	50.95	52.50	51.75	51.66	2736	1.41	182	1580	57.75
MADHAVBAUG	SM	22-Jan-2025	126.65	125.50	125.50	121.70	121.70	121.85	123.95	2000	2.48	5	2000	100.00
MADHUCON	EQ	22-Jan-2025	8.94	9.03	9.08	8.61	8.73	8.74	8.83	31543	2.79	191	26419	83.76
MADHUSUDAN	SM	22-Jan-2025	211.00	207.55	209.00	206.00	208.00	208.00	207.72	14000	29.08	14	11000	78.57
MADRASFERT	EQ	22-Jan-2025	95.43	95.43	95.63	92.07	93.35	93.04	93.12	163458	152.22	2972	45945	28.11
MAFANG	EQ	22-Jan-2025	136.09	140.16	147.70	137.06	142.00	142.57	142.27	1713385	2437.56	16606	894965	52.23
MAGADSUGAR	EQ	22-Jan-2025	620.30	619.25	619.25	601.10	605.00	605.85	606.57	6547	39.71	776	4628	70.69
MAGNUM	EQ	22-Jan-2025	38.19	38.19	39.99	36.64	38.60	39.15	37.70	52050	19.62	1074	34991	67.23
MAGSON	SM	22-Jan-2025	103.00	103.00	103.00	97.00	97.00	97.00	102.01	38000	38.76	19	18000	47.37
MAHABANK	EQ	22-Jan-2025	51.35	51.30	51.35	49.30	50.19	50.19	49.87	15604799	7781.46	60178	4351354	27.88
MAHAPEXLTD	EQ	22-Jan-2025	137.93	137.25	142.50	134.50	137.40	135.64	138.50	8534	11.82	893	4575	53.61
MAHASTEEL	BE	22-Jan-2025	196.81	196.50	197.40	187.63	197.00	196.63	195.34	1575	3.08	35	-	-
MAHEPC	EQ	22-Jan-2025	133.69	136.43	159.75	131.64	145.30	150.22	152.11	2951921	4490.16	35763	461298	15.63
MAHESHWARI	EQ	22-Jan-2025	65.33	65.68	65.90	63.35	63.58	63.89	64.51	26396	17.03	799	13123	49.72
MAHICKRA	SM	22-Jan-2025	114.00	110.00	111.50	110.00	111.50	111.50	110.97	24000	26.63	16	24000	100.00
MAHKTECH	EQ	22-Jan-2025	19.26	19.19	19.35	18.55	18.85	18.83	18.80	820521	154.27	4215	526492	64.17
MAHLIFE	EQ	22-Jan-2025	406.15	402.15	405.05	394.70	403.00	400.10	399.18	117513	469.09	13545	60626	51.59
MAHLOG	EQ	22-Jan-2025	367.65	368.00	368.15	358.95	360.35	361.65	362.22	41203	149.24	5352	19069	46.28
MAHSCOOTER	EQ	22-Jan-2025	9410.00	9410.00	9550.00	9351.00	9470.20	9488.60	9399.45	6670	626.94	2059	2137	32.04
MAHSEAMLES	EQ	22-Jan-2025	642.60	644.40	645.10	613.95	628.00	628.25	625.56	204615	1280.00	21046	94473	46.17
MAITHANALL	EQ	22-Jan-2025	1008.60	1006.15	1014.30	978.00	991.30	992.55	988.54	46707	461.72	2650	32123	68.78
MAITREYA	ST	22-Jan-2025	329.35	314.25	335.90	313.10	335.90	330.05	324.83	5600	18.19	14	4800	85.71
MAKEINDIA	EQ	22-Jan-2025	134.79	134.84	134.84	130.00	133.85	133.84	132.48	93506	123.88	539	59974	64.14
MAKS	SM	22-Jan-2025	33.60	33.50	33.50	33.00	33.50	33.50	33.26	6000	2.00	4	4500	75.00
MAL	SM	22-Jan-2025	38.05	38.05	38.05	38.00	38.00	38.00	38.03	3200	1.22	2	3200	100.00
MALLCOM	EQ	22-Jan-2025	1415.90	1390.05	1449.80	1350.15	1400.00	1373.25	1395.75	3360	46.90	637	2062	61.37
MALUPAPER	EQ	22-Jan-2025	43.63	44.00	44.00	42.51	43.38	43.31	43.13	11199	4.83	259	7246	64.70
MAMATA	EQ	22-Jan-2025	453.90	453.90	456.25	427.05	431.70	432.90	437.03	518710	2266.89	23367	196151	37.82
MANAKALUCO	EQ	22-Jan-2025	30.80	30.50	31.35	29.58	31.35	30.62	30.11	26295	7.92	427	14598	55.52
MANAKCOAT	BE	22-Jan-2025	111.67	110.90	111.00	110.50	111.00	111.00	110.94	17273	19.16	71	-	-
MANAKSIA	EQ	22-Jan-2025	82.87	82.20	82.87	81.00	81.69	81.28	81.53	40246	32.81	1231	30782	76.48
MANAKSTEEL	EQ	22-Jan-2025	60.68	61.70	61.70	58.34	58.50	58.77	59.08	27460	16.22	495	14784	53.84
MANALIPETC	EQ	22-Jan-2025	62.72	62.72	62.72	59.00	60.62	60.44	60.37	242727	146.53	3314	127230	52.42
MANAPPURAM	EQ	22-Jan-2025	192.11	193.00	196.59	190.55	194.80	195.35	192.89	7504970	14475.98	42893	3046193	40.59
MANAV	SM	22-Jan-2025	16.15	16.15	16.15	16.15	16.15	16.15	16.15	4000	0.65	1	4000	100.00
MANBA	EQ	22-Jan-2025	161.65	164.00	164.00	153.20	158.40	157.72	157.18	145917	229.35	4101	66746	45.74
MANCREDIT	EQ	22-Jan-2025	166.76	167.03	167.03	160.76	166.00	165.78	162.94	72246	117.71	690	35229	48.76
MANDEEP	SM	22-Jan-2025	30.95	30.70	30.70	30.70	30.70	30.70	30.70	2000	0.61	1	2000	100.00
MANGALAM	EQ	22-Jan-2025	105.31	106.12	106.70	104.71	106.00	105.77	105.53	9661	10.20	266	6763	70.00
MANGCHEFER	EQ	22-Jan-2025	176.62	176.89	182.20	172.00	176.50	177.26	177.71	1100783	1956.25	13691	404686	36.76
MANGLMCEM	EQ	22-Jan-2025	918.15	915.00	915.70	872.90	902.00	902.10	899.34	91583	823.64	9491	53388	58.29
MANINDS	EQ	22-Jan-2025	312.75	313.10	314.60	300.95	303.55	303.90	305.40	155392	474.57	2824	87969	56.61
MANINFRA	EQ	22-Jan-2025	224.55	225.28	227.38	214.20	218.39	218.41	220.24	781064	1720.20	14871	239018	30.60
MANKIND	EQ	22-Jan-2025	2563.55	2573.55	2585.90	2488.00	2515.00	2516.40	2521.86	255984	6455.55	33921	124842	48.77
MANOMAY	EQ	22-Jan-2025	207.97	208.00	208.00	203.99	208.00	207.87	207.23	19024	39.42	360	1627	8.55
MANORAMA	EQ	22-Jan-2025	1109.15	1129.00	1129.00	992.65	1066.50	1063.50	1061.84	237454	2521.37	18579	139233	58.64
MANORG	EQ	22-Jan-2025	428.00	438.95	438.95	406.60	412.05	415.20	413.98	9812	40.62	393	6293	64.14
MANUGRAPH	EQ	22-Jan-2025	21.47	21.95	22.70	20.11	20.30	20.41	21.01	139063	29.22	1304	67938	48.85
MANYAVAR	EQ	22-Jan-2025	1162.65	1165.05	1168.80	1139.95	1150.10	1145.25	1148.92	44975	516.73	10158	24321	54.08
MAPMYINDIA	EQ	22-Jan-2025	1654.30	1640.00	1664.40	1638.05	1660.00	1660.35	1658.15	153301	2541.96	18224	118770	77.48
MARALOVER	EQ	22-Jan-2025	85.27	86.55	86.56	81.79	85.00	83.02	83.04	44964	37.34	1628	13443	29.90
MARATHON	EQ	22-Jan-2025	643.10	631.00	635.95	611.00	620.00	621.30	625.57	149184	933.25	7186	77826	52.17
MARCO	SM	22-Jan-2025	57.55	57.55	59.00	55.25	58.10	58.40	57.84	22500	13.01	15	15000	66.67
MARICO	EQ	22-Jan-2025	666.40	668.00	670.00	660.85	663.10	665.35	665.71	2086320	13888.74	65613	1169252	56.04
MARINE	BE	22-Jan-2025	229.30	232.90	232.90	217.85	224.70	225.40	220.96	161531	356.92	3243	-	-
MARKSANS	EQ	22-Jan-2025	259.15	259.55	259.55	246.05	252.90	252.45	251.38	749012	1882.85	27027	306180	40.88
MARSHALL	BE	22-Jan-2025	21.66	22.09	22.09	20.57	21.19	20.89	20.74	14709	3.05	85	-	-
MARUTI	EQ	22-Jan-2025	11883.70	11900.05	12078.85	11900.05	12020.00	12020.35	11998.48	396590	47584.76	84861	239758	60.45
MASFIN	EQ	22-Jan-2025	244.25	245.00	245.85	236.90	240.30	240.30	239.97	172073	412.92	21341	83256	48.38
MASKINVEST	BE	22-Jan-2025	198.35	208.26	208.26	208.26	208.26	208.26	208.26	305	0.64	15	-	-
MASON	ST	22-Jan-2025	124.65	122.00	124.00	120.20	120.20	122.75	123.48	15000	18.52	5	15000	100.00
MASPTOP50	EQ	22-Jan-2025	58.49	60.00	61.98	58.49	61.70	60.97	60.68	607201	368.44	5547	410075	67.54
MASTEK	EQ	22-Jan-2025	2627.45	2627.45	2640.95	2539.60	2601.00	2611.40	2585.17	95018	2456.38	17005	41068	43.22
MASTER	SM	22-Jan-2025	310.15	306.15	315.00	300.00	315.00	312.50	300.18	114500	343.70	20	114500	100.00
MASTERTR	EQ	22-Jan-2025	145.47	148.60	148.60	138.61	141.11	142.40	140.90	26321	37.09	1070	14913	56.66
MATRIMONY	EQ	22-Jan-2025	646.25	641.20	649.90	623.90	625.00	626.75	636.22	8386	53.35	598	6929	82.63
MAWANASUG	EQ	22-Jan-2025	98.59	100.60	100.60	95.24	96.65	96.60	96.70	74576	72.12	1170	30999	41.57
MAXESTATES	EQ	22-Jan-2025	568.95	568.10	580.20	547.00	550.00	550.35	554.53	184306	1022.03	11529	128184	69.55
MAXHEALTH	EQ	22-Jan-2025	1078.20	1073.00	1082.75	1048.55	1069.95	1066.40	1064.67	1569733	16712.52	75613	862154	54.92
MAXIND	EQ	22-Jan-2025	261.75	265.00	265.00	251.00	251.00	251.85	254.44	34193	87.00	2202	21374	62.51
MAXPOSURE	SM	22-Jan-2025	89.50	89.55	89.55	86.30	86.30	86.70	88.26	25000	22.07	22	17000	68.00
MAYURUNIQ	EQ	22-Jan-2025	569.50	565.50	575.80	545.45	559.20	556.45	558.46	69067	385.71	3638	38100	55.16
MAZDA	BE	22-Jan-2025	1823.20	1839.70	1870.00	1745.00	1785.00	1780.00	1772.21	6556	116.19	521	-	-
MAZDOCK	EQ	22-Jan-2025	2351.85	2355.00	2367.15	2217.00	2280.20	2287.75	2272.28	2433006	55284.80	152617	412524	16.96
MBAPL	EQ	22-Jan-2025	281.33	285.55	295.70	276.11	287.30	289.64	284.20	78830	224.03	2365	48039	60.94
MBECL	BZ	22-Jan-2025	3.80	3.79	3.79	3.61	3.61	3.61	3.66	72567	2.65	77	-	-
MBLINFRA	EQ	22-Jan-2025	62.16	61.90	61.90	59.05	59.05	59.33	59.81	158578	94.84	1229	62875	39.65
MCL	BE	22-Jan-2025	48.85	47.87	48.85	47.05	48.00	48.14	48.00	22843	10.97	163	-	-
MCLEODRUSS	BE	22-Jan-2025	37.93	37.93	38.90	36.03	37.00	37.00	36.55	370611	135.47	760	-	-
MCON	ST	22-Jan-2025	185.00	185.50	186.80	177.55	186.80	184.55	182.33	16000	29.17	13	15000	93.75
MCX	EQ	22-Jan-2025	5504.95	5559.90	5753.90	5450.00	5713.40	5724.35	5667.79	1540736	87325.70	168111	406586	26.39
MDL	SM	22-Jan-2025	107.95	102.00	104.05	101.00	101.00	101.00	102.15	8000	8.17	8	8000	100.00
MEDANTA	EQ	22-Jan-2025	1055.35	1046.00	1058.00	1037.50	1043.25	1044.00	1042.49	307146	3201.95	22302	153217	49.88
MEDIASSIST	EQ	22-Jan-2025	590.80	595.00	595.00	571.70	576.70	577.25	578.60	83563	483.49	10446	49399	59.12
MEDICAMEQ	EQ	22-Jan-2025	491.95	493.80	500.10	484.70	487.00	492.55	490.50	22054	108.18	905	13442	60.95
MEDICO	EQ	22-Jan-2025	69.76	70.07	72.00	68.01	70.80	71.29	70.57	2018540	1424.56	7091	683796	33.88
MEDIORG	ST	22-Jan-2025	49.15	48.15	48.60	47.20	48.60	48.60	47.84	10000	4.78	5	10000	100.00
MEDPLUS	EQ	22-Jan-2025	764.05	758.15	766.20	738.95	742.00	743.50	751.13	129700	974.21	11822	69923	53.91
MEGASOFT	BE	22-Jan-2025	86.85	86.30	86.39	82.50	82.50	82.50	83.29	140850	117.31	615	-	-
MEGASTAR	EQ	22-Jan-2025	265.77	263.00	264.58	245.66	252.00	254.52	252.87	9708	24.55	679	5207	53.64
MEGATHERM	SM	22-Jan-2025	334.25	334.10	334.10	321.00	325.00	325.10	323.00	54000	174.42	56	37200	68.89
MENONBE	EQ	22-Jan-2025	120.39	118.25	121.59	116.32	120.40	119.78	119.03	23016	27.40	2113	11226	48.77
MEP	BZ	22-Jan-2025	3.10	3.20	3.23	2.98	3.20	3.19	3.10	223106	6.93	156	-	-
METAL	EQ	22-Jan-2025	8.55	8.59	8.74	8.23	8.50	8.48	8.41	224495	18.88	507	147159	65.55
METALIETF	EQ	22-Jan-2025	8.56	8.60	8.60	8.36	8.49	8.48	8.44	2131589	179.87	2659	687404	32.25
METROBRAND	EQ	22-Jan-2025	1224.85	1231.30	1241.95	1191.10	1220.00	1222.25	1215.32	142131	1727.34	32132	45302	31.87
METROPOLIS	EQ	22-Jan-2025	1846.25	1840.85	1860.20	1828.05	1856.00	1849.55	1841.50	93929	1729.70	14165	41420	44.10
MFML	BE	22-Jan-2025	38.88	38.88	38.88	36.93	36.93	36.93	37.15	5786	2.15	62	-	-
MFSL	EQ	22-Jan-2025	1053.10	1063.70	1069.95	1019.40	1033.40	1038.75	1037.77	661115	6860.84	30988	345919	52.32
MGEL	EQ	22-Jan-2025	27.77	27.90	27.90	26.57	27.38	26.98	27.06	156720	42.41	1076	75613	48.25
MGL	EQ	22-Jan-2025	1277.55	1284.30	1287.55	1254.25	1284.70	1280.20	1267.34	282925	3585.63	18127	85881	30.35
MHHL	ST	22-Jan-2025	76.15	74.00	75.00	72.35	72.35	72.35	72.93	18000	13.13	12	18000	100.00
MHLXMIRU	BE	22-Jan-2025	229.86	237.90	237.90	223.00	223.00	223.33	229.29	2170	4.98	104	-	-
MHRIL	EQ	22-Jan-2025	336.75	339.05	339.75	322.40	328.50	328.85	329.18	118962	391.60	11216	61040	51.31
MICEL	EQ	22-Jan-2025	79.46	79.87	81.04	75.48	76.89	76.78	76.79	296620	227.79	4414	179297	60.45
MICROPRO	SM	22-Jan-2025	31.95	30.20	30.80	30.05	30.80	30.40	30.21	12800	3.87	8	11200	87.50
MID150BEES	EQ	22-Jan-2025	205.33	208.99	208.99	199.86	202.50	202.69	201.72	772962	1559.24	11934	642963	83.18
MID150CASE	EQ	22-Jan-2025	9.88	9.88	9.99	9.60	9.81	9.76	9.72	1192729	115.96	7511	1007201	84.45
MIDCAP	EQ	22-Jan-2025	152.33	152.34	154.99	148.31	152.00	150.40	149.53	26919	40.25	767	20708	76.93
MIDCAPETF	EQ	22-Jan-2025	20.24	20.34	20.34	19.71	19.96	19.97	19.91	2405243	478.94	8183	1900015	78.99
MIDCAPIETF	EQ	22-Jan-2025	20.51	20.59	20.60	19.99	20.25	20.25	20.17	1324059	267.08	2596	561445	42.40
MIDHANI	EQ	22-Jan-2025	331.45	331.10	332.45	316.50	326.00	325.10	322.96	242048	781.72	17650	83008	34.29
MIDQ50ADD	EQ	22-Jan-2025	236.64	236.64	239.90	230.88	239.90	234.38	233.42	2915	6.80	152	2136	73.28
MIDSELIETF	EQ	22-Jan-2025	16.77	17.02	17.02	16.33	16.60	16.56	16.50	539836	89.09	1660	226182	41.90
MIDSMALL	EQ	22-Jan-2025	47.78	47.79	47.80	46.46	47.05	47.08	46.90	517410	242.68	3239	468867	90.62
MIEL	ST	22-Jan-2025	41.00	40.20	40.70	38.95	39.20	39.70	39.37	48000	18.90	19	44000	91.67
MINDACORP	EQ	22-Jan-2025	580.80	584.75	586.95	562.05	569.15	570.75	573.45	286323	1641.90	17689	105042	36.69
MINDSPACE	RR	22-Jan-2025	380.20	381.00	382.50	371.85	378.25	381.04	380.16	272796	1037.05	5899	230272	84.41
MINDTECK	EQ	22-Jan-2025	253.45	255.80	255.90	240.80	245.30	245.00	245.57	27444	67.39	1765	16743	61.01
MIRCELECTR	EQ	22-Jan-2025	23.32	23.79	23.79	21.45	21.83	21.81	22.08	1254388	276.93	3082	804463	64.13
MIRZAINT	EQ	22-Jan-2025	35.38	35.00	36.13	34.51	34.85	34.95	34.96	62338	21.80	867	30815	49.43
MITCON	EQ	22-Jan-2025	102.53	105.00	105.04	97.54	100.50	100.34	100.38	9182	9.22	371	5743	62.55
MITCONPP	E1	22-Jan-2025	57.70	51.02	59.94	51.02	56.00	56.78	52.72	202	0.11	13	141	69.80
MITTAL	EQ	22-Jan-2025	2.26	2.26	2.33	2.19	2.29	2.32	2.29	3265511	74.71	2238	1639031	50.19
MKPL	BE	22-Jan-2025	7.94	7.97	8.15	7.55	7.67	7.59	7.72	205945	15.90	882	-	-
MMFL	EQ	22-Jan-2025	449.60	456.30	456.30	436.25	437.10	439.25	442.39	48641	215.18	1771	33908	69.71
MMP	EQ	22-Jan-2025	309.45	310.85	310.85	295.05	310.00	299.85	303.82	34507	104.84	1216	26295	76.20
MMTC	EQ	22-Jan-2025	71.39	71.39	71.40	68.51	69.70	69.59	69.57	1642460	1142.59	15263	360009	21.92
MNC	EQ	22-Jan-2025	27.63	27.63	27.90	27.26	27.67	27.53	27.46	26434	7.26	287	17707	66.99
MOBIKWIK	EQ	22-Jan-2025	461.20	460.25	460.25	433.05	439.00	440.60	441.61	8055227	35572.61	124444	741218	9.20
MODEFENCE	EQ	22-Jan-2025	69.75	70.51	70.89	66.11	67.50	67.28	67.12	1077605	723.25	7670	800603	74.29
MODIRUBBER	EQ	22-Jan-2025	116.96	114.79	118.79	114.79	115.00	115.18	116.61	891	1.04	34	329	36.92
MODISONLTD	EQ	22-Jan-2025	168.17	171.91	172.00	161.20	164.00	164.27	164.88	15117	24.93	862	8247	54.55
MODTHREAD	BE	22-Jan-2025	47.55	48.00	48.00	46.00	48.00	48.00	46.07	2989	1.38	12	-	-
MOGSEC	EQ	22-Jan-2025	58.70	59.10	59.10	57.62	58.78	58.73	58.59	1544	0.90	29	1399	90.61
MOHEALTH	EQ	22-Jan-2025	42.99	43.00	43.36	42.56	43.30	43.08	42.89	41577	17.83	659	21772	52.37
MOHITIND	BE	22-Jan-2025	34.68	34.76	35.81	32.94	32.94	33.52	33.88	18466	6.26	183	-	-
MOIL	EQ	22-Jan-2025	341.10	342.70	344.70	328.75	334.20	334.75	335.93	1237145	4155.92	42612	333967	26.99
MOKSH	EQ	22-Jan-2025	17.03	17.45	17.51	16.89	16.90	17.04	17.19	77880	13.39	512	49256	63.25
MOL	EQ	22-Jan-2025	80.27	80.50	80.51	75.72	77.80	77.30	77.41	662152	512.58	11930	317464	47.94
MOLDTECH	EQ	22-Jan-2025	190.19	189.98	189.98	182.82	186.50	186.79	185.09	28395	52.56	1486	16358	57.61
MOLDTKPAC	EQ	22-Jan-2025	562.65	562.50	569.70	548.00	553.40	556.00	557.45	281158	1567.31	8948	223467	79.48
MOLOWVOL	EQ	22-Jan-2025	35.53	35.53	36.75	35.42	36.75	35.73	35.56	67118	23.87	61	66307	98.79
MOM100	EQ	22-Jan-2025	57.81	58.19	58.19	56.11	56.94	56.92	56.85	880836	500.76	6022	528244	59.97
MOM30IETF	EQ	22-Jan-2025	30.19	30.19	30.29	29.69	30.10	30.06	29.84	2326650	694.24	6673	1828558	78.59
MOM50	EQ	22-Jan-2025	236.86	239.97	239.97	236.25	238.34	238.35	237.34	3202	7.60	115	2347	73.30
MOMENTUM	EQ	22-Jan-2025	30.06	30.07	30.16	29.52	29.88	29.87	29.74	122638	36.47	944	72895	59.44
MOMENTUM50	EQ	22-Jan-2025	50.60	51.27	51.28	49.17	50.13	49.95	49.84	741050	369.36	3958	672953	90.81
MOMOMENTUM	EQ	22-Jan-2025	60.31	60.68	60.68	59.25	59.52	59.91	59.63	179977	107.32	1655	145468	80.83
MON100	EQ	22-Jan-2025	206.46	211.95	213.45	207.02	213.15	212.81	211.51	939415	1987.00	13994	471962	50.24
MONARCH	EQ	22-Jan-2025	448.90	445.00	451.45	418.15	429.00	430.00	432.66	419746	1816.09	10015	195526	46.58
MONIFTY500	EQ	22-Jan-2025	21.75	22.00	22.00	21.45	21.71	21.70	21.61	258654	55.90	1677	238810	92.33
MONOPHARMA	SM	22-Jan-2025	30.80	30.95	30.95	30.95	30.95	30.95	30.95	2000	0.62	1	2000	100.00
MONQ50	EQ	22-Jan-2025	88.21	89.00	89.84	88.01	88.80	89.00	89.51	245504	219.75	2051	176803	72.02
MONTECARLO	EQ	22-Jan-2025	668.25	674.75	675.10	650.00	658.15	661.50	658.19	20500	134.93	1673	12191	59.47
MOQUALITY	EQ	22-Jan-2025	183.53	182.86	187.50	180.68	187.50	182.02	181.78	784	1.43	66	593	75.64
MORARJEE	BZ	22-Jan-2025	8.90	8.84	9.29	8.62	9.10	9.22	9.04	3292	0.30	14	-	-
MOREALTY	EQ	22-Jan-2025	90.86	93.60	93.60	85.57	86.90	86.64	87.06	674500	587.23	7818	558622	82.82
MOREPENLAB	EQ	22-Jan-2025	67.37	67.80	68.15	64.72	66.25	66.19	65.96	2938022	1937.78	22120	896860	30.53
MOS	ST	22-Jan-2025	314.40	308.15	308.15	308.15	308.15	308.15	308.15	3200	9.86	8	3200	100.00
MOSMALL250	EQ	22-Jan-2025	16.54	17.00	17.00	16.01	16.15	16.24	16.19	976113	158.01	5149	777913	79.69
MOTHERSON	EQ	22-Jan-2025	145.90	146.60	146.60	140.61	142.75	142.74	142.65	12044870	17181.47	99774	7467991	62.00
MOTILALOFS	EQ	22-Jan-2025	745.00	746.00	750.05	706.05	728.45	724.90	722.06	3842592	27745.68	127235	1423525	37.05
MOTISONS	EQ	22-Jan-2025	24.73	25.03	25.03	23.49	24.05	23.96	23.98	1326479	318.06	6380	743205	56.03
MOTOGENFIN	EQ	22-Jan-2025	28.48	30.22	30.22	27.70	27.94	28.11	28.45	37795	10.75	495	10028	26.53
MOVALUE	EQ	22-Jan-2025	94.65	95.49	95.49	92.71	94.05	93.99	93.66	162474	152.17	1181	141380	87.02
MOXSH	SM	22-Jan-2025	40.70	38.70	38.70	38.70	38.70	38.70	38.70	3200	1.24	1	3200	100.00
MPHASIS	EQ	22-Jan-2025	2773.55	2773.85	2813.95	2753.90	2803.00	2808.95	2784.36	421294	11730.33	48042	256143	60.80
MPSLTD	EQ	22-Jan-2025	1971.75	1953.80	2032.00	1935.80	2015.00	2008.40	1982.35	8657	171.61	1998	4828	55.77
MPTODAY	SM	22-Jan-2025	40.50	38.50	38.50	38.50	38.50	38.50	38.50	2000	0.77	1	2000	100.00
MRF	EQ	22-Jan-2025	112097.25	113000.00	113003.40	110525.60	111501.00	111599.85	111448.39	5531	6164.21	4222	1581	28.58
MRO-TEK	EQ	22-Jan-2025	76.78	75.56	82.47	75.27	81.79	80.30	78.92	46113	36.39	1175	16688	36.19
MRPL	EQ	22-Jan-2025	140.98	140.99	140.99	135.37	137.50	137.69	137.36	1592277	2187.17	18981	409347	25.71
MSPL	EQ	22-Jan-2025	36.78	36.78	36.78	35.06	36.00	35.62	35.68	482884	172.29	2138	294546	61.00
MSTCLTD	EQ	22-Jan-2025	617.20	618.70	637.90	604.00	632.65	633.65	621.89	239336	1488.41	16602	102917	43.00
MSUMI	EQ	22-Jan-2025	56.12	56.12	56.30	54.31	54.94	54.84	54.92	4008593	2201.38	51775	2433864	60.72
MTARTECH	EQ	22-Jan-2025	1682.90	1667.60	1670.05	1598.60	1615.00	1611.60	1616.50	167123	2701.55	16980	37755	22.59
MTNL	EQ	22-Jan-2025	48.96	49.00	49.41	46.61	47.90	47.67	47.49	3346837	1589.40	11679	799485	23.89
MUFIN	EQ	22-Jan-2025	100.38	100.95	101.99	97.10	99.00	98.49	98.88	157328	155.56	2031	84811	53.91
MUFTI	EQ	22-Jan-2025	158.49	158.52	159.50	150.30	152.70	152.10	153.97	184247	283.68	4755	110618	60.04
MUKANDLTD	EQ	22-Jan-2025	116.81	116.56	127.00	100.50	127.00	119.47	108.97	2003204	2182.89	19569	338091	16.88
MUKKA	EQ	22-Jan-2025	37.25	37.70	37.70	36.60	36.81	36.88	36.98	306925	113.49	2355	137151	44.69
MUKTAARTS	EQ	22-Jan-2025	88.69	88.69	89.49	85.30	89.49	88.22	87.56	7986	6.99	290	3798	47.56
MULTICAP	EQ	22-Jan-2025	15.05	15.06	15.07	14.80	14.96	14.97	14.88	732441	108.98	1086	573221	78.26
MUNJALAU	EQ	22-Jan-2025	95.37	95.39	97.12	92.30	93.16	93.77	93.84	81008	76.02	2090	29800	36.79
MUNJALSHOW	EQ	22-Jan-2025	149.41	149.31	149.90	145.20	149.80	147.30	147.08	26999	39.71	896	13539	50.15
MURUDCERA	EQ	22-Jan-2025	45.92	45.20	45.90	44.62	45.90	45.51	45.29	35316	16.00	575	23796	67.38
MUTHOOTCAP	EQ	22-Jan-2025	298.40	298.00	306.95	295.00	299.00	299.25	300.53	33375	100.30	1574	20329	60.91
MUTHOOTFIN	EQ	22-Jan-2025	2165.05	2165.05	2204.50	2141.20	2198.00	2197.45	2183.33	649820	14187.70	45381	254373	39.15
MUTHOOTMF	EQ	22-Jan-2025	170.53	170.30	174.30	167.70	173.03	171.86	169.77	95469	162.08	4898	50375	52.77
MVGJL	EQ	22-Jan-2025	268.40	269.90	270.80	246.30	255.75	255.15	254.34	490002	1246.28	8698	164987	33.67
MVKAGRO	SM	22-Jan-2025	37.50	37.55	37.55	35.00	36.00	36.20	36.08	34800	12.56	26	31200	89.66
MWL	SM	22-Jan-2025	159.00	157.00	166.00	156.05	161.05	161.10	161.13	22800	36.74	19	18000	78.95
MYMUDRA	SM	22-Jan-2025	73.95	72.75	73.95	71.00	73.95	73.95	72.46	10800	7.83	9	10800	100.00
NACLIND	EQ	22-Jan-2025	66.24	65.75	67.00	65.10	66.45	66.14	65.72	110888	72.87	971	64841	58.47
NAGAFERT	EQ	22-Jan-2025	8.88	8.88	9.14	8.81	9.10	9.08	8.94	365275	32.66	1314	212402	58.15
NAGREEKCAP	BE	22-Jan-2025	34.90	34.12	36.64	33.15	35.84	35.84	34.85	9708	3.38	74	-	-
NAGREEKEXP	EQ	22-Jan-2025	38.59	38.59	39.59	38.01	38.90	38.60	38.50	48254	18.58	1087	25768	53.40
NAHARCAP	EQ	22-Jan-2025	294.05	295.60	297.45	289.00	292.90	291.55	293.08	6769	19.84	604	3695	54.59
NAHARINDUS	EQ	22-Jan-2025	129.72	130.60	130.60	125.20	130.00	127.58	127.55	23537	30.02	606	14348	60.96
NAHARPOLY	EQ	22-Jan-2025	238.00	239.80	241.45	234.00	234.15	234.95	236.13	10216	24.12	659	6585	64.46
NAHARSPING	EQ	22-Jan-2025	240.50	243.55	244.95	236.35	237.85	240.40	240.32	15393	36.99	866	7957	51.69
NAM-INDIA	EQ	22-Jan-2025	659.85	663.00	664.00	641.25	642.95	642.90	647.20	1303117	8433.77	65133	799807	61.38
NAMAN	ST	22-Jan-2025	115.00	112.00	115.35	109.25	115.35	112.30	109.97	12800	14.08	12	11200	87.50
NAMOEWASTE	ST	22-Jan-2025	199.15	196.00	196.00	189.20	189.20	189.20	190.33	73600	140.08	43	59200	80.43
NARMADA	EQ	22-Jan-2025	22.08	22.08	23.18	22.08	23.18	23.17	23.02	1321115	304.06	2111	881552	66.73
NATCOPHARM	EQ	22-Jan-2025	1243.00	1253.45	1269.95	1233.30	1255.10	1262.85	1253.67	435619	5461.21	45406	147954	33.96
NATHBIOGEN	EQ	22-Jan-2025	176.94	176.95	179.39	175.00	179.33	176.46	176.32	18641	32.87	1198	10270	55.09
NATIONALUM	EQ	22-Jan-2025	205.93	206.00	206.50	198.01	203.00	203.44	201.14	7724370	15536.93	72701	2814315	36.43
NAUKRI	EQ	22-Jan-2025	7457.45	7517.40	7523.40	7137.05	7249.85	7234.50	7224.17	489126	35335.28	60051	333148	68.11
NAVA	EQ	22-Jan-2025	425.90	425.00	426.95	405.00	420.50	422.45	415.57	321560	1336.32	20689	149667	46.54
NAVINFLUOR	EQ	22-Jan-2025	3797.00	3814.65	3814.65	3611.20	3680.00	3687.35	3673.04	201921	7416.63	34452	75705	37.49
NAVKARCORP	EQ	22-Jan-2025	154.07	154.20	154.40	145.35	149.00	149.52	148.84	543075	808.32	16168	201723	37.14
NAVKARURB	EQ	22-Jan-2025	15.72	15.94	16.50	15.93	16.50	16.45	16.37	7160982	1172.01	4215	3090001	43.15
NAVNETEDUL	EQ	22-Jan-2025	143.95	142.05	143.55	140.81	142.40	142.14	141.96	71860	102.01	2066	38789	53.98
NAZARA	EQ	22-Jan-2025	1023.65	1022.50	1025.00	985.55	1003.00	1006.45	1003.90	340184	3415.09	20651	142783	41.97
NBCC	EQ	22-Jan-2025	95.10	94.30	94.60	90.35	92.30	92.38	92.01	11402076	10491.43	67304	2532431	22.21
NBIFIN	BE	22-Jan-2025	2562.70	2511.45	2512.00	2511.45	2511.45	2511.45	2511.46	40	1.00	12	-	-
NCC	EQ	22-Jan-2025	242.50	242.40	244.45	236.50	243.20	243.10	240.12	3281633	7880.01	38422	1279475	38.99
NCLIND	EQ	22-Jan-2025	203.03	203.17	206.40	201.00	202.76	204.11	203.82	86837	176.99	4547	52506	60.47
NDGL	BE	22-Jan-2025	3801.25	3975.00	3979.80	3636.00	3868.00	3763.40	3787.38	139	5.26	45	-	-
NDL	EQ	22-Jan-2025	4.72	4.75	4.75	4.48	4.56	4.55	4.55	2273310	103.53	3750	1334892	58.72
NDLVENTURE	EQ	22-Jan-2025	102.17	101.00	105.50	101.00	102.74	102.75	102.61	2972	3.05	174	1480	49.80
NDRAUTO	EQ	22-Jan-2025	774.60	799.95	799.95	750.00	768.00	764.40	757.68	16771	127.07	2083	9109	54.31
NDTV	EQ	22-Jan-2025	156.07	156.10	157.95	148.88	151.50	152.16	152.47	109248	166.57	3209	41395	37.89
NECCLTD	EQ	22-Jan-2025	31.19	31.18	31.41	30.00	30.91	30.82	30.57	183533	56.11	1319	82070	44.72
NECLIFE	BE	22-Jan-2025	40.08	39.27	39.27	39.27	39.27	39.27	39.27	343229	134.79	71	-	-
NEELAM	ST	22-Jan-2025	43.45	41.45	41.45	41.30	41.30	41.30	41.36	24000	9.93	4	24000	100.00
NELCAST	EQ	22-Jan-2025	110.86	112.00	112.00	106.74	109.00	108.89	108.76	40757	44.33	1106	20900	51.28
NELCO	EQ	22-Jan-2025	1118.00	1127.00	1143.55	1063.75	1124.00	1122.25	1097.32	100566	1103.53	6689	40151	39.93
NEOGEN	EQ	22-Jan-2025	1991.80	1992.00	2014.50	1915.10	1940.00	1949.15	1959.10	20933	410.10	4154	6771	32.35
NEPHROCARE	SM	22-Jan-2025	189.00	194.00	195.50	185.00	191.00	191.00	191.26	20400	39.02	43	13600	66.67
NESCO	EQ	22-Jan-2025	1001.85	999.75	1035.00	960.30	1035.00	1031.40	1011.41	75358	762.17	9630	37088	49.22
NESTLEIND	EQ	22-Jan-2025	2196.45	2196.45	2212.95	2194.15	2208.95	2207.80	2205.86	448036	9883.05	41737	241374	53.87
NETF	EQ	22-Jan-2025	247.76	247.75	248.31	245.38	248.30	247.60	247.46	2081	5.15	126	1929	92.70
NETWEB	EQ	22-Jan-2025	2143.80	2153.75	2168.00	1900.00	1925.00	1943.85	1966.52	1027519	20206.41	125446	378909	36.88
NETWORK18	EQ	22-Jan-2025	55.29	55.56	55.75	52.15	54.15	54.10	53.97	4851241	2618.00	33829	2027297	41.79
NEULANDLAB	EQ	22-Jan-2025	13221.70	13751.00	13958.50	13313.65	13924.00	13849.20	13734.54	73851	10143.09	24516	26874	36.39
NEWGEN	EQ	22-Jan-2025	1311.35	1317.05	1317.95	1161.15	1226.80	1234.05	1212.39	4601491	55788.15	271662	731696	15.90
NEWJAISA	SM	22-Jan-2025	76.95	78.70	79.00	74.50	77.90	77.90	76.70	30000	23.01	18	27000	90.00
NEXT50	EQ	22-Jan-2025	646.24	652.10	652.10	630.94	641.00	639.66	637.40	13614	86.78	1046	10275	75.47
NEXT50IETF	EQ	22-Jan-2025	66.26	67.12	67.12	64.56	65.62	65.58	65.21	1052591	686.36	8455	499490	47.45
NEXTMEDIA	BE	22-Jan-2025	7.31	7.47	7.58	7.20	7.30	7.26	7.30	8661	0.63	54	-	-
NFL	EQ	22-Jan-2025	109.19	109.99	110.03	104.37	107.40	107.65	106.46	2579910	2746.62	28262	530672	20.57
NGIL	EQ	22-Jan-2025	39.50	39.66	40.80	39.01	39.80	39.76	39.46	92084	36.34	868	4018	4.36
NGILPP1	E1	22-Jan-2025	22.52	23.20	23.20	21.16	21.16	21.16	22.18	200	0.04	2	0	0.00
NGLFINE	EQ	22-Jan-2025	1726.65	1735.05	1761.60	1682.35	1760.00	1741.20	1733.73	2409	41.77	421	1757	72.93
NH	EQ	22-Jan-2025	1319.30	1324.95	1334.15	1293.55	1330.65	1325.70	1309.47	168365	2204.69	31246	90163	53.55
NHPC	EQ	22-Jan-2025	79.02	79.04	79.29	76.63	77.80	77.76	77.73	13210629	10268.72	57959	5369569	40.65
NIACL	EQ	22-Jan-2025	190.64	192.00	192.88	183.35	186.11	186.28	186.06	422762	786.57	10975	106603	25.22
NIBL	BE	22-Jan-2025	25.01	26.26	26.26	24.81	26.25	25.75	25.83	49288	12.73	261	-	-
NIDAN	SM	22-Jan-2025	28.05	27.10	27.10	27.10	27.10	27.10	27.10	1000	0.27	1	1000	100.00
NIF100BEES	EQ	22-Jan-2025	249.35	250.28	250.28	247.05	249.70	248.83	248.44	21665	53.82	773	15194	70.13
NIF100IETF	EQ	22-Jan-2025	26.18	26.30	26.37	26.00	26.30	26.24	26.13	125150	32.70	1420	61706	49.31
NIF10GETF	EQ	22-Jan-2025	24.71	24.61	24.73	24.60	24.63	24.63	24.64	1022	0.25	32	870	85.13
NIF5GETF	EQ	22-Jan-2025	59.70	59.43	59.43	59.42	59.42	59.42	59.42	97	0.06	6	95	97.94
NIFITETF	EQ	22-Jan-2025	426.38	428.00	433.05	425.87	433.05	433.05	427.78	203	0.87	12	185	91.13
NIFMID150	EQ	22-Jan-2025	200.58	200.58	202.49	195.52	198.31	198.14	197.29	2334	4.60	107	2160	92.54
NIFTY1	EQ	22-Jan-2025	251.25	251.25	253.39	249.01	252.38	252.25	251.66	40738	102.52	1338	27231	66.84
NIFTY50ADD	EQ	22-Jan-2025	238.48	239.08	240.13	238.00	240.10	239.58	238.91	10903	26.05	323	8949	82.08
NIFTYBEES	EQ	22-Jan-2025	257.91	259.80	259.80	257.18	259.09	258.85	258.18	5660999	14615.32	45223	3505704	61.93
NIFTYBETF	EQ	22-Jan-2025	233.76	233.75	234.16	231.97	233.89	233.89	232.95	8015	18.67	88	4922	61.41
NIFTYETF	EQ	22-Jan-2025	246.04	247.69	247.69	245.44	246.87	247.40	246.75	42664	105.27	1316	34491	80.84
NIFTYIETF	EQ	22-Jan-2025	256.57	256.56	258.40	255.98	257.97	257.67	257.07	278196	715.15	5775	184447	66.30
NIFTYQLITY	EQ	22-Jan-2025	20.67	20.67	21.30	20.10	20.64	20.64	20.52	54666	11.22	615	41383	75.70
NIITLTD	EQ	22-Jan-2025	164.55	164.55	168.00	158.25	167.60	166.15	162.47	998247	1621.89	11341	302019	30.25
NIITMTS	EQ	22-Jan-2025	450.50	445.05	474.40	440.00	464.00	468.00	461.10	199661	920.64	8386	49406	24.74
NILAINFRA	EQ	22-Jan-2025	12.56	12.52	12.78	11.82	12.22	12.22	12.17	796086	96.92	2171	387288	48.65
NILASPACES	BE	22-Jan-2025	17.26	16.93	18.00	16.39	18.00	17.51	16.59	685423	113.73	1353	-	-
NILKAMAL	EQ	22-Jan-2025	1809.50	1821.40	1833.90	1760.00	1796.00	1784.45	1780.97	3627	64.60	835	2674	73.72
NINSYS	EQ	22-Jan-2025	496.05	498.50	499.80	480.50	485.00	494.05	489.22	2778	13.59	495	1600	57.60
NIPPOBATRY	EQ	22-Jan-2025	534.65	532.30	537.40	525.40	532.70	530.65	531.48	2691	14.30	508	970	36.05
NIRAJ	BE	22-Jan-2025	63.66	63.55	63.55	61.05	62.00	62.37	62.17	5767	3.59	55	-	-
NIRMAN	SM	22-Jan-2025	390.90	402.95	402.95	374.25	380.00	378.15	385.12	31500	121.31	96	17400	55.24
NITCO	BE	22-Jan-2025	143.86	141.10	141.10	140.98	140.98	140.98	141.02	322237	454.41	184	-	-
NITINSPIN	EQ	22-Jan-2025	408.80	411.00	411.05	386.40	395.10	397.90	395.69	108247	428.32	3707	58985	54.49
NITIRAJ	EQ	22-Jan-2025	219.15	223.00	226.20	218.40	218.40	223.59	222.37	3053	6.79	219	1802	59.02
NIVABUPA	EQ	22-Jan-2025	81.03	81.69	81.91	78.08	79.68	79.53	79.79	1144346	913.03	13257	455266	39.78
NKIND	BE	22-Jan-2025	70.49	73.99	73.99	66.96	70.50	70.50	68.21	1705	1.16	32	-	-
NLCINDIA	EQ	22-Jan-2025	235.10	233.80	236.25	226.41	230.30	231.66	233.83	2622805	6133.03	35829	1869225	71.27
NMDC	EQ	22-Jan-2025	66.30	66.40	67.01	63.82	65.75	65.69	65.09	28101558	18290.92	86555	11568633	41.17
NMSTEEL	SM	22-Jan-2025	53.00	53.00	53.95	51.40	53.90	53.90	52.70	20800	10.96	13	12800	61.54
NOCIL	EQ	22-Jan-2025	234.59	234.10	235.00	227.00	230.08	230.97	229.94	262989	604.73	13644	109997	41.83
NOIDATOLL	BE	22-Jan-2025	6.50	6.17	6.17	6.17	6.17	6.17	6.17	198683	12.26	373	-	-
NORBTEAEXP	BE	22-Jan-2025	24.04	24.04	24.04	24.04	24.04	24.04	24.04	8369	2.01	25	-	-
NORTHARC	EQ	22-Jan-2025	207.70	208.25	210.00	201.00	204.00	203.53	203.77	222676	453.74	9692	141802	63.68
NOVAAGRI	EQ	22-Jan-2025	63.63	63.60	64.93	61.40	61.93	61.77	62.30	167226	104.19	1887	77563	46.38
NPBET	EQ	22-Jan-2025	245.83	246.53	247.08	243.45	247.08	246.96	245.48	1352	3.32	34	933	69.01
NPST	SM	22-Jan-2025	2558.50	2531.55	2553.00	2455.00	2520.00	2488.70	2486.69	12800	318.30	194	9300	72.66
NRAIL	EQ	22-Jan-2025	352.70	351.95	354.55	333.00	339.95	339.40	340.36	7088	24.12	608	5303	74.82
NRBBEARING	EQ	22-Jan-2025	268.05	266.70	272.00	263.30	268.50	269.50	268.44	163799	439.69	11897	78317	47.81
NRL	BE	22-Jan-2025	102.40	104.00	104.90	100.12	100.41	100.91	102.73	90543	93.01	614	-	-
NSIL	EQ	22-Jan-2025	6857.95	6898.90	6898.90	6501.00	6684.90	6661.85	6670.63	9700	647.05	3680	4104	42.31
NSLNISP	EQ	22-Jan-2025	41.29	41.40	41.57	39.85	40.65	40.51	40.43	2922660	1181.65	18344	1263671	43.24
NTPC	EQ	22-Jan-2025	324.30	327.00	327.00	317.35	322.15	322.40	321.48	11068145	35582.36	141930	5606352	50.65
NTPCGREEN	EQ	22-Jan-2025	117.41	117.80	117.98	112.65	114.15	113.96	114.37	8104767	9269.56	73099	4253662	52.48
NUCLEUS	EQ	22-Jan-2025	1036.55	1040.95	1042.00	1012.00	1016.00	1016.15	1019.18	14265	145.39	1991	8531	59.80
NURECA	EQ	22-Jan-2025	408.25	410.30	414.25	372.75	385.00	379.85	386.20	135857	524.69	5550	62538	46.03
NUVAMA	EQ	22-Jan-2025	5831.20	5856.10	5895.05	5446.65	5574.70	5542.55	5569.54	210539	11726.05	49104	99888	47.44
NUVOCO	EQ	22-Jan-2025	353.50	352.20	355.95	330.10	352.95	352.70	342.44	555071	1900.81	44300	76854	13.85
NV20	EQ	22-Jan-2025	149.72	151.96	151.96	148.00	151.80	151.72	150.05	10325	15.49	309	9511	92.12
NV20BEES	EQ	22-Jan-2025	150.76	150.76	154.20	150.16	150.70	151.81	150.88	23608	35.62	331	15516	65.72
NV20IETF	EQ	22-Jan-2025	14.63	14.72	14.89	14.49	14.68	14.75	14.68	373939	54.88	2832	213610	57.12
NXST	RR	22-Jan-2025	137.97	139.45	141.11	137.00	138.44	140.20	138.60	895245	1240.81	5704	780740	87.21
NYKAA	EQ	22-Jan-2025	168.20	168.35	168.90	162.48	166.18	165.27	164.80	3319651	5470.63	30806	1204839	36.29
OAL	EQ	22-Jan-2025	375.05	379.70	379.95	359.10	365.00	363.85	365.04	15800	57.68	1537	8131	51.46
OBCL	EQ	22-Jan-2025	56.79	57.89	57.89	56.75	56.75	56.89	56.78	5660	3.21	97	5061	89.42
OBEROIRLTY	EQ	22-Jan-2025	1858.05	1858.00	1858.00	1731.50	1764.95	1763.15	1758.67	2879895	50647.90	208260	913248	31.71
OBSCP	ST	22-Jan-2025	225.45	220.95	220.95	220.95	220.95	220.95	220.95	7200	15.91	4	7200	100.00
OCCL	EQ	22-Jan-2025	218.18	212.23	218.02	211.22	212.98	212.22	212.60	14188	30.16	913	7695	54.24
OCCLLTD	EQ	22-Jan-2025	89.09	90.45	90.45	84.35	86.31	87.05	86.40	246109	212.63	4351	137090	55.70
ODIGMA	BE	22-Jan-2025	66.70	67.00	67.00	65.38	65.38	65.38	66.64	67167	44.76	481	-	-
OFSS	EQ	22-Jan-2025	9765.90	9895.95	10034.95	9480.00	9592.00	9593.20	9679.75	268514	25991.49	40891	110398	41.11
OIL	EQ	22-Jan-2025	474.25	474.25	475.05	448.30	455.05	454.35	456.94	4206722	19222.13	90848	2339466	55.61
OILCOUNTUB	BE	22-Jan-2025	75.60	76.00	76.00	71.82	71.82	71.82	72.70	14239	10.35	155	-	-
OILIETF	EQ	22-Jan-2025	10.89	10.99	10.99	10.70	10.86	10.81	10.81	783519	84.70	2510	493244	62.95
OLAELEC	EQ	22-Jan-2025	76.24	76.60	76.89	73.80	74.00	74.31	74.77	15524482	11607.20	60255	3814475	24.57
OLECTRA	EQ	22-Jan-2025	1403.25	1400.05	1429.20	1350.75	1413.00	1418.20	1387.68	437710	6074.01	44158	122616	28.01
OLIL	SM	22-Jan-2025	121.30	128.80	128.85	118.00	122.00	122.05	124.08	56400	69.98	39	34800	61.70
OMAXAUTO	EQ	22-Jan-2025	112.88	113.05	114.40	106.01	108.99	109.23	109.43	14987	16.40	794	6798	45.36
OMAXE	EQ	22-Jan-2025	92.32	92.85	93.24	88.22	91.00	91.09	90.79	100683	91.41	1497	69792	69.32
OMFURN	ST	22-Jan-2025	113.00	110.00	111.00	108.20	111.00	110.40	109.68	55200	60.54	14	55200	100.00
OMINFRAL	EQ	22-Jan-2025	156.09	154.37	156.01	148.03	153.23	151.65	152.18	107873	164.17	1914	44894	41.62
ONELIFECAP	EQ	22-Jan-2025	16.03	15.66	16.29	15.05	15.65	15.66	15.69	14123	2.22	203	8024	56.82
ONEPOINT	EQ	22-Jan-2025	58.25	57.41	59.45	54.57	55.74	56.35	56.18	1176374	660.94	6279	661873	56.26
ONGC	EQ	22-Jan-2025	265.80	266.00	266.39	261.71	263.69	264.05	263.40	7919682	20860.31	84421	4194010	52.96
ONMOBILE	EQ	22-Jan-2025	68.39	67.70	68.19	64.80	66.50	66.48	66.19	269798	178.58	2804	115874	42.95
ONWARDTEC	EQ	22-Jan-2025	327.90	326.55	326.55	294.15	297.45	300.20	308.34	216373	667.17	8052	82596	38.17
ONYX	ST	22-Jan-2025	78.20	75.35	79.75	74.30	79.75	79.75	78.86	86000	67.82	11	84000	97.67
OPTIEMUS	EQ	22-Jan-2025	671.70	682.00	687.80	638.15	675.00	672.55	655.86	145793	956.20	4580	83449	57.24
ORBTEXP	BE	22-Jan-2025	224.21	219.72	219.72	219.72	219.72	219.72	219.72	1898	4.17	37	-	-
ORCHPHARMA	EQ	22-Jan-2025	1544.40	1554.10	1562.20	1505.70	1545.00	1551.40	1549.06	224194	3472.91	16121	171734	76.60
ORIANA	SM	22-Jan-2025	1925.00	1945.05	1958.00	1850.00	1867.00	1860.00	1868.14	94275	1761.19	1028	59550	63.17
ORICONENT	EQ	22-Jan-2025	40.42	40.15	40.15	38.74	39.10	39.20	39.22	548320	215.05	2458	330457	60.27
ORIENTALTL	EQ	22-Jan-2025	10.14	10.20	10.20	9.67	9.88	9.97	9.90	386411	38.25	535	192128	49.72
ORIENTBELL	EQ	22-Jan-2025	297.70	299.30	299.30	282.00	282.20	284.90	289.26	19194	55.52	1106	13874	72.28
ORIENTCEM	EQ	22-Jan-2025	338.90	338.90	339.25	333.00	334.00	335.05	335.56	418728	1405.10	10580	262780	62.76
ORIENTCER	EQ	22-Jan-2025	47.12	46.66	47.25	45.61	46.16	46.57	46.43	20979	9.74	520	13275	63.28
ORIENTELEC	EQ	22-Jan-2025	228.44	226.15	230.18	221.12	225.27	227.74	226.01	103438	233.78	5000	54322	52.52
ORIENTHOT	EQ	22-Jan-2025	168.05	168.05	168.99	155.00	157.80	156.90	158.82	405517	644.04	7799	245431	60.52
ORIENTLTD	BE	22-Jan-2025	104.10	104.50	106.50	98.90	100.00	100.00	99.67	18876	18.81	158	-	-
ORIENTPPR	EQ	22-Jan-2025	32.90	32.91	32.92	31.60	32.25	32.23	32.09	595440	191.08	4535	241904	40.63
ORIENTTECH	EQ	22-Jan-2025	628.95	612.85	612.85	597.50	597.50	597.50	599.34	77256	463.03	1792	50649	65.56
ORISSAMINE	EQ	22-Jan-2025	6488.45	6479.95	6480.00	6210.00	6265.00	6287.00	6308.48	7932	500.39	1625	3975	50.11
ORTINGLOBE	EQ	22-Jan-2025	16.90	17.26	17.26	16.60	16.60	16.69	16.75	1711	0.29	64	1080	63.12
OSELDEVICE	ST	22-Jan-2025	296.60	309.00	311.40	309.00	311.40	311.40	311.09	83200	258.83	83	79200	95.19
OSIAHYPER	BE	22-Jan-2025	29.24	29.24	30.50	28.05	29.50	29.03	29.12	170232	49.56	456	-	-
OSWALAGRO	EQ	22-Jan-2025	63.68	63.82	63.99	61.80	62.30	62.34	62.54	19702	12.32	609	11610	58.93
OSWALGREEN	EQ	22-Jan-2025	51.15	51.00	51.09	49.00	49.45	49.33	49.58	238778	118.38	2595	93547	39.18
OSWALSEEDS	BE	22-Jan-2025	19.12	19.15	19.15	18.36	18.70	18.48	18.52	16762	3.10	189	-	-
OWAIS	SM	22-Jan-2025	922.80	925.00	932.00	853.00	869.90	872.65	885.49	28900	255.91	207	21200	73.36
PAGEIND	EQ	22-Jan-2025	45975.85	46280.00	46671.35	45700.00	45900.00	46073.35	46131.65	42794	19741.58	18436	26122	61.04
PAISALO	EQ	22-Jan-2025	44.75	45.00	45.15	43.68	44.25	44.45	44.36	932231	413.50	6313	399673	42.87
PAKKA	EQ	22-Jan-2025	287.40	288.75	288.75	271.20	278.50	278.80	278.15	94320	262.35	3539	48966	51.91
PALASHSECU	EQ	22-Jan-2025	146.17	148.04	148.09	143.15	143.15	143.93	145.80	4382	6.39	110	2874	65.59
PALREDTEC	BE	22-Jan-2025	78.87	82.00	82.60	77.55	77.94	78.19	80.60	9373	7.55	139	-	-
PANACEABIO	EQ	22-Jan-2025	423.65	420.00	420.00	402.50	402.50	402.55	403.37	214851	866.65	1835	118129	54.98
PANACHE	BE	22-Jan-2025	325.70	332.20	332.20	332.20	332.20	332.20	332.20	5563	18.48	26	-	-
PANAMAPET	EQ	22-Jan-2025	359.90	356.00	359.80	339.50	346.00	346.55	346.83	81699	283.36	2600	60658	74.25
PANSARI	EQ	22-Jan-2025	202.21	207.99	212.32	193.20	197.39	196.99	204.73	23996	49.13	464	8297	34.58
PAR	BE	22-Jan-2025	197.09	194.00	200.01	194.00	199.74	196.34	198.32	53415	105.93	342	-	-
PARACABLES	EQ	22-Jan-2025	74.50	74.55	75.55	71.10	72.00	72.55	72.39	1186137	858.62	7611	474859	40.03
PARADEEP	EQ	22-Jan-2025	124.52	124.00	130.40	121.14	124.63	126.40	126.36	29020871	36670.19	158762	5976204	20.59
PARAGMILK	EQ	22-Jan-2025	172.37	171.00	171.71	166.00	169.06	168.19	167.40	319620	535.04	6993	192179	60.13
PARAGON	ST	22-Jan-2025	88.95	86.50	87.00	85.35	85.65	85.65	85.91	7200	6.19	6	7200	100.00
PARAMATRIX	SM	22-Jan-2025	104.10	93.00	93.00	89.65	89.65	90.00	90.91	12000	10.91	8	10800	90.00
PARAMOUNT	SM	22-Jan-2025	77.40	75.00	79.00	75.00	79.00	78.85	77.30	6000	4.64	5	6000	100.00
PARAS	EQ	22-Jan-2025	1060.20	1060.00	1060.00	1014.05	1032.00	1032.50	1027.79	118303	1215.90	10327	50848	42.98
PARASPETRO	EQ	22-Jan-2025	2.98	3.03	3.10	2.90	2.94	2.92	2.94	108840	3.20	669	79792	73.31
PARKHOTELS	EQ	22-Jan-2025	194.56	192.00	194.49	182.12	189.49	188.73	188.79	288672	544.98	5551	139783	48.42
PARSVNATH	BE	22-Jan-2025	21.65	22.08	22.08	22.08	22.08	22.08	22.08	1969248	434.81	257	-	-
PARTYCRUS	SM	22-Jan-2025	121.45	121.00	121.00	117.00	117.00	117.35	117.82	9000	10.60	9	8000	88.89
PASHUPATI	ST	22-Jan-2025	622.00	625.00	625.10	596.85	620.00	620.00	614.73	9600	59.01	18	9400	97.92
PASUPTAC	BE	22-Jan-2025	42.07	42.07	42.20	40.71	41.50	41.52	41.45	15246	6.32	159	-	-
PATANJALI	EQ	22-Jan-2025	1833.75	1833.75	1875.00	1795.85	1862.15	1864.55	1824.99	630810	11512.24	40008	259970	41.21
PATELENG	EQ	22-Jan-2025	51.65	51.69	51.95	49.67	51.90	51.24	50.73	3299453	1673.97	18955	1386713	42.03
PATINTLOG	EQ	22-Jan-2025	20.82	21.28	21.28	19.98	20.25	20.42	20.19	241198	48.70	1151	100834	41.81
PATTECH	SM	22-Jan-2025	100.70	97.00	97.00	97.00	97.00	97.00	97.00	1500	1.46	1	1500	100.00
PAVNAIND	EQ	22-Jan-2025	539.20	535.00	541.80	519.00	521.00	525.90	534.39	12306	65.76	762	8816	71.64
PAYTM	EQ	22-Jan-2025	854.30	850.00	857.80	816.70	844.95	841.35	832.41	7230982	60191.13	182514	1265948	17.51
PCBL	EQ	22-Jan-2025	368.75	369.00	370.00	354.00	363.90	362.50	359.25	1921460	6902.85	46218	877184	45.65
PCCL	SM	22-Jan-2025	174.65	172.50	178.95	168.05	176.00	174.55	171.46	42800	73.39	65	31600	73.83
PCJEWELLER	EQ	22-Jan-2025	14.58	14.81	14.83	13.85	14.13	14.08	14.02	13017130	1824.75	24195	7236966	55.60
PDMJEPAPER	EQ	22-Jan-2025	149.24	149.79	151.07	141.77	148.00	147.46	143.69	367700	528.35	4598	216780	58.96
PDSL	EQ	22-Jan-2025	524.60	525.80	527.35	514.25	523.15	524.25	520.98	83761	436.38	7010	29021	34.65
PEARLPOLY	EQ	22-Jan-2025	36.23	36.05	36.99	35.00	35.00	35.24	35.75	52638	18.82	2129	12815	24.35
PEL	EQ	22-Jan-2025	1009.85	1010.95	1014.25	976.45	993.80	993.65	989.38	412325	4079.48	22167	187737	45.53
PELATRO	ST	22-Jan-2025	425.00	415.00	420.00	403.75	420.00	420.00	405.28	18000	72.95	27	14400	80.00
PENIND	EQ	22-Jan-2025	173.28	172.38	173.27	167.02	172.80	169.36	169.50	477296	809.01	21482	229341	48.05
PENINLAND	EQ	22-Jan-2025	41.48	41.65	41.68	39.22	39.90	39.87	39.95	318182	127.11	2282	176695	55.53
PENTAGON	SM	22-Jan-2025	78.80	78.05	78.05	78.00	78.00	78.00	78.03	2000	1.56	2	2000	100.00
PERFECT	ST	22-Jan-2025	19.20	18.50	18.50	18.25	18.25	18.25	18.35	33000	6.06	10	33000	100.00
PERSISTENT	EQ	22-Jan-2025	5896.70	5750.00	5872.50	5445.00	5655.00	5683.15	5603.35	1209268	67759.57	149449	524239	43.35
PETRONET	EQ	22-Jan-2025	325.40	325.40	327.20	318.25	322.80	322.70	321.81	1627217	5236.61	37059	992950	61.02
PFC	EQ	22-Jan-2025	427.90	427.00	428.00	412.35	421.10	420.60	417.55	7990557	33364.82	67448	3431832	42.95
PFIZER	EQ	22-Jan-2025	4944.50	4934.10	4985.00	4763.15	4819.00	4792.50	4816.69	19095	919.75	8195	10144	53.12
PFOCUS	EQ	22-Jan-2025	122.83	123.60	123.60	116.06	118.80	118.18	118.48	37943	44.96	1536	22192	58.49
PFS	EQ	22-Jan-2025	38.76	39.00	39.00	36.92	37.45	37.54	37.58	849760	319.34	4097	510420	60.07
PGEL	EQ	22-Jan-2025	805.95	807.05	812.50	718.10	752.10	756.25	757.32	2684091	20327.05	124748	1386105	51.64
PGHH	EQ	22-Jan-2025	14840.25	14840.25	14840.25	14640.65	14682.10	14693.45	14694.45	1500	220.42	754	890	59.33
PGHL	EQ	22-Jan-2025	5484.05	5480.00	5480.00	5313.20	5415.60	5408.15	5379.60	3110	167.31	1540	1655	53.22
PGIL	EQ	22-Jan-2025	1382.70	1385.00	1385.00	1286.05	1320.00	1325.45	1327.17	174667	2318.14	16154	68384	39.15
PGINVIT	IV	22-Jan-2025	83.53	83.51	85.10	83.25	85.00	84.89	84.17	525574	442.37	10688	482647	91.83
PHANTOMFX	ST	22-Jan-2025	202.80	202.80	202.80	192.70	193.00	194.10	195.16	39900	77.87	91	38400	96.24
PHARMABEES	EQ	22-Jan-2025	22.37	22.52	22.53	22.26	22.42	22.44	22.36	2085119	466.23	10701	969161	46.48
PHOENIXLTD	EQ	22-Jan-2025	1520.00	1530.00	1531.95	1449.05	1454.90	1457.85	1466.22	781536	11459.00	73335	509776	65.23
PHOGLOBAL	ST	22-Jan-2025	28.20	27.80	28.95	27.10	27.10	27.10	27.92	16000	4.47	8	16000	100.00
PIDILITIND	EQ	22-Jan-2025	2749.70	2756.90	2765.00	2725.10	2750.00	2754.75	2746.93	313441	8610.01	43102	196197	62.59
PIGL	BE	22-Jan-2025	354.10	347.05	347.05	347.05	347.05	347.05	347.05	1057	3.67	39	-	-
PIIND	EQ	22-Jan-2025	3519.85	3523.65	3561.90	3465.50	3502.30	3500.65	3498.77	194028	6788.60	36289	119180	61.42
PILANIINVS	EQ	22-Jan-2025	4872.75	4905.00	4934.10	4804.20	4858.00	4835.55	4831.36	3160	152.67	687	1760	55.70
PILITA	EQ	22-Jan-2025	15.10	15.01	15.48	14.79	14.92	15.01	15.09	468460	70.67	795	264004	56.36
PIONEEREMB	BE	22-Jan-2025	53.05	53.05	54.60	50.50	51.50	51.55	51.35	15519	7.97	79	-	-
PITTIENG	EQ	22-Jan-2025	1251.75	1248.15	1248.15	1192.15	1240.00	1240.05	1223.75	65037	795.89	8773	36199	55.66
PIXTRANS	EQ	22-Jan-2025	2066.20	2087.55	2089.95	1970.10	2080.00	2071.05	2031.86	23191	471.21	4563	10852	46.79
PKTEA	BE	22-Jan-2025	768.70	753.35	753.35	753.35	753.35	753.35	753.35	30	0.23	10	-	-
PLADAINFO	SM	22-Jan-2025	25.65	25.65	25.65	25.65	25.65	25.65	25.65	3000	0.77	1	3000	100.00
PLASTIBLEN	EQ	22-Jan-2025	232.72	232.14	233.98	229.05	230.50	229.99	230.23	10054	23.15	318	6909	68.72
PLATIND	EQ	22-Jan-2025	371.35	372.00	380.00	355.00	363.60	362.35	360.57	182368	657.56	4637	66214	36.31
PLAZACABLE	EQ	22-Jan-2025	74.15	75.63	77.22	72.21	72.58	72.66	73.54	24045	17.68	668	15412	64.10
PNB	EQ	22-Jan-2025	100.32	100.32	100.79	96.25	97.89	98.20	97.93	34811690	34089.43	114800	12075875	34.69
PNBGILTS	EQ	22-Jan-2025	101.83	102.10	103.00	98.80	101.50	101.19	100.31	319145	320.12	6078	141399	44.31
PNBHOUSING	EQ	22-Jan-2025	898.50	935.00	935.00	846.90	902.60	911.45	889.66	5778917	51412.93	259861	1326376	22.95
PNC	EQ	22-Jan-2025	45.69	45.24	45.78	42.55	43.00	43.71	43.98	9406	4.14	552	4814	51.18
PNCINFRA	EQ	22-Jan-2025	309.70	308.00	313.60	298.55	310.00	311.10	305.44	357067	1090.63	21261	121733	34.09
PNGJL	EQ	22-Jan-2025	600.10	601.05	603.10	581.00	594.00	589.95	589.54	239729	1413.31	16001	112569	46.96
POCL	EQ	22-Jan-2025	775.90	770.10	791.60	737.10	737.10	737.10	745.24	59719	445.05	3171	40527	67.86
PODDARMENT	EQ	22-Jan-2025	341.75	340.45	356.80	340.45	350.80	349.20	351.02	10106	35.47	414	6506	64.38
POKARNA	EQ	22-Jan-2025	1274.30	1297.95	1297.95	1193.10	1250.00	1238.45	1233.58	74429	918.14	6959	31047	41.71
POLICYBZR	EQ	22-Jan-2025	1651.45	1664.90	1664.90	1547.25	1607.60	1610.70	1580.58	2767075	43735.88	147441	1370704	49.54
POLYCAB	EQ	22-Jan-2025	6559.65	6597.90	6605.95	5982.00	6125.00	6164.35	6200.95	1654348	102585.31	156122	394816	23.87
POLYMED	EQ	22-Jan-2025	2519.55	2500.05	2524.95	2311.25	2396.00	2399.45	2394.10	167253	4004.21	28849	79985	47.82
POLYPLEX	EQ	22-Jan-2025	1230.25	1231.05	1231.05	1190.00	1217.00	1214.25	1208.12	85354	1031.17	13282	41584	48.72
PONNIERODE	EQ	22-Jan-2025	373.15	373.45	373.45	353.75	358.10	359.80	362.54	22803	82.67	1674	16908	74.15
POONAWALLA	EQ	22-Jan-2025	323.85	322.85	327.80	316.80	326.75	327.10	322.16	1516812	4886.49	22607	560249	36.94
POSITRON	ST	22-Jan-2025	313.00	315.00	315.00	301.55	310.00	306.90	307.81	11700	36.01	35	10500	89.74
POWERGRID	EQ	22-Jan-2025	302.35	302.00	302.30	295.80	298.40	297.55	297.97	9723333	28972.15	100658	6443175	66.27
POWERINDIA	EQ	22-Jan-2025	12873.55	12999.90	12999.90	11905.50	12050.00	12110.30	12220.13	58478	7146.09	19643	20980	35.88
POWERMECH	EQ	22-Jan-2025	2316.55	2320.00	2349.75	2222.00	2299.50	2302.20	2261.90	71979	1628.09	16739	31757	44.12
PPAP	EQ	22-Jan-2025	208.98	209.80	211.20	202.50	203.15	204.69	205.20	5296	10.87	523	2734	51.62
PPL	EQ	22-Jan-2025	436.55	435.50	438.95	423.05	432.50	430.25	428.46	58303	249.81	4328	25956	44.52
PPLPHARMA	EQ	22-Jan-2025	240.90	241.60	244.15	236.65	242.00	242.30	240.70	3339280	8037.72	52566	989563	29.63
PPSL	SM	22-Jan-2025	39.20	39.20	39.20	37.50	37.50	37.65	37.91	36000	13.65	12	30000	83.33
PRAENG	EQ	22-Jan-2025	27.84	27.90	28.79	27.15	28.10	27.74	27.94	81621	22.80	628	67353	82.52
PRAJIND	EQ	22-Jan-2025	763.90	764.00	765.55	724.00	739.50	739.95	739.08	560905	4145.54	31159	165702	29.54
PRAKASH	EQ	22-Jan-2025	172.63	173.09	173.47	165.10	172.50	172.33	168.62	672505	1133.96	12201	327769	48.74
PRAKASHSTL	EQ	22-Jan-2025	7.94	7.92	8.11	7.76	7.90	7.87	7.87	246206	19.38	1114	161172	65.46
PRANIK	SM	22-Jan-2025	89.40	87.00	87.00	80.10	85.00	85.00	82.68	16000	13.23	10	11200	70.00
PRATHAM	ST	22-Jan-2025	208.70	213.00	214.80	201.00	204.00	204.00	203.51	11200	22.79	28	10400	92.86
PRAXIS	BE	22-Jan-2025	19.11	18.73	18.90	18.72	18.90	18.90	18.79	6570	1.23	17	-	-
PRECAM	EQ	22-Jan-2025	325.95	326.00	326.50	306.55	314.00	312.70	313.85	194476	610.37	5735	83396	42.88
PRECOT	BE	22-Jan-2025	594.00	594.95	594.95	564.30	584.90	579.45	568.81	3837	21.83	140	-	-
PRECWIRE	EQ	22-Jan-2025	166.09	165.30	165.30	157.51	159.49	159.74	159.88	192246	307.37	9731	73627	38.30
PREMEXPLN	EQ	22-Jan-2025	482.75	472.00	484.00	446.30	454.65	453.00	456.80	101423	463.30	4657	51169	50.45
PREMIER	BE	22-Jan-2025	3.60	3.78	3.78	3.42	3.57	3.56	3.64	12752	0.46	57	-	-
PREMIERENE	EQ	22-Jan-2025	1176.05	1180.00	1180.00	1023.10	1035.00	1038.80	1064.66	3153329	33572.32	153972	844468	26.78
PREMIERPOL	BE	22-Jan-2025	67.00	65.66	65.66	65.66	65.66	65.66	65.66	23418	15.38	210	-	-
PREMIUM	SM	22-Jan-2025	42.50	42.50	42.50	42.50	42.50	42.50	42.50	3000	1.28	1	3000	100.00
PRESSTONIC	ST	22-Jan-2025	115.15	117.45	117.45	117.45	117.45	117.45	117.45	64000	75.17	44	64000	100.00
PRESTIGE	EQ	22-Jan-2025	1388.90	1390.00	1391.95	1297.35	1318.75	1319.30	1317.19	2838088	37383.05	162416	1619161	57.05
PRICOLLTD	EQ	22-Jan-2025	528.45	528.75	528.75	504.50	522.40	521.25	514.71	293138	1508.81	21067	140636	47.98
PRIMESECU	EQ	22-Jan-2025	248.70	244.95	260.00	231.15	252.20	255.10	242.18	85781	207.74	3352	28174	32.84
PRINCEPIPE	EQ	22-Jan-2025	393.50	394.00	399.35	384.00	391.20	393.35	392.21	186337	730.83	17417	87013	46.70
PRITI	EQ	22-Jan-2025	131.23	133.56	133.56	127.61	129.10	128.26	129.48	12444	16.11	644	8524	68.50
PRITIKA	ST	22-Jan-2025	178.50	178.50	184.00	178.00	184.00	179.60	178.94	9000	16.11	9	9000	100.00
PRITIKAUTO	EQ	22-Jan-2025	23.88	24.00	24.38	23.00	23.30	23.28	23.46	193729	45.45	1630	109171	56.35
PRIVISCL	EQ	22-Jan-2025	1812.20	1821.70	1824.90	1767.10	1806.00	1806.20	1803.13	21198	382.23	2291	9981	47.08
PRIZOR	ST	22-Jan-2025	202.90	198.85	198.85	198.85	198.85	198.85	198.85	2400	4.77	3	2400	100.00
PRLIND	SM	22-Jan-2025	125.00	124.60	125.00	117.15	119.35	119.65	119.70	76000	90.97	71	41000	53.95
PROV	SM	22-Jan-2025	1601.00	1600.00	1600.00	1600.00	1600.00	1600.00	1600.00	640	10.24	6	640	100.00
PROZONER	BE	22-Jan-2025	38.66	37.88	37.88	37.88	37.88	37.88	37.88	16516	6.26	38	-	-
PRSMJOHNSN	EQ	22-Jan-2025	147.42	147.60	148.24	141.51	143.00	143.11	143.46	242740	348.24	10796	75756	31.21
PRUDENT	EQ	22-Jan-2025	2743.05	2743.05	2744.00	2645.00	2665.00	2681.15	2685.19	31191	837.54	13205	17977	57.64
PRUDMOULI	BE	22-Jan-2025	52.48	54.30	54.30	49.90	50.05	50.91	51.61	9376	4.84	77	-	-
PSB	EQ	22-Jan-2025	48.53	49.25	49.25	46.71	47.40	47.46	47.44	967785	459.08	7969	174630	18.04
PSFL	SM	22-Jan-2025	68.75	67.00	67.00	62.40	63.75	63.75	64.05	104000	66.61	48	62000	59.62
PSPPROJECT	EQ	22-Jan-2025	636.95	635.10	679.30	625.05	649.00	653.95	652.04	164335	1071.53	14436	78547	47.80
PSUBANK	EQ	22-Jan-2025	626.14	634.93	634.94	606.05	606.05	612.54	613.19	29593	181.46	662	20588	69.57
PSUBANKADD	EQ	22-Jan-2025	63.21	62.80	62.82	61.39	62.57	62.52	62.10	6946	4.31	82	3871	55.73
PSUBNKBEES	EQ	22-Jan-2025	70.07	71.05	71.05	68.06	69.27	69.30	69.16	7041212	4870.03	8177	5936552	84.31
PSUBNKIETF	EQ	22-Jan-2025	63.73	63.76	63.76	61.90	63.10	63.03	62.82	222112	139.52	944	74388	33.49
PTC	EQ	22-Jan-2025	144.54	144.54	148.90	142.10	148.00	148.29	145.20	2164323	3142.64	36241	1160727	53.63
PTCIL	EQ	22-Jan-2025	15572.95	15326.00	15434.65	14794.30	14815.00	14905.80	14966.58	8830	1321.55	3721	3961	44.86
PTL	EQ	22-Jan-2025	40.69	40.55	40.67	40.00	40.24	40.17	40.31	23622	9.52	369	17863	75.62
PULZ	ST	22-Jan-2025	61.20	62.40	62.40	62.40	62.40	62.40	62.40	26000	16.22	11	26000	100.00
PUNJABCHEM	EQ	22-Jan-2025	979.50	978.00	978.00	934.95	944.45	947.35	951.39	8872	84.41	1157	6391	72.04
PURPLEUTED	SM	22-Jan-2025	188.00	185.00	185.00	171.50	178.00	174.25	176.34	40000	70.54	38	27000	67.50
PURVA	EQ	22-Jan-2025	333.10	335.25	336.05	310.00	318.65	319.55	319.32	72623	231.90	4066	36127	49.75
PURVFLEXI	SM	22-Jan-2025	168.50	177.00	180.00	170.60	172.00	171.40	175.14	12000	21.02	13	7200	60.00
PVP	EQ	22-Jan-2025	28.98	29.70	29.70	28.07	28.56	28.70	28.61	300513	85.97	1940	183736	61.14
PVRINOX	EQ	22-Jan-2025	1077.40	1074.95	1076.85	1051.55	1068.70	1068.70	1063.09	680552	7234.87	41222	227569	33.44
PVSL	EQ	22-Jan-2025	149.61	145.61	151.09	145.02	148.00	147.00	146.94	78026	114.65	2556	41977	53.80
PVTBANIETF	EQ	22-Jan-2025	24.00	24.00	24.17	23.81	24.15	24.08	23.93	2816576	674.13	1964	1636872	58.12
PVTBANKADD	EQ	22-Jan-2025	24.10	24.37	24.58	23.94	24.12	24.20	24.07	102879	24.76	578	98710	95.95
PYRAMID	EQ	22-Jan-2025	183.68	183.90	187.63	175.00	178.00	178.40	178.54	68800	122.83	3536	31651	46.00
QGOLDHALF	EQ	22-Jan-2025	66.71	67.06	67.42	66.87	67.40	67.39	67.38	82913	55.87	287	42096	50.77
QMSMEDI	SM	22-Jan-2025	111.95	113.50	113.50	109.50	111.35	112.90	112.35	20000	22.47	17	15000	75.00
QNIFTY	EQ	22-Jan-2025	2497.80	2497.99	2506.00	2488.00	2503.00	2503.06	2498.06	573	14.31	59	534	93.19
QUADFUTURE	EQ	22-Jan-2025	544.10	552.00	552.00	485.30	507.25	513.70	511.09	2009120	10268.40	38334	310949	15.48
QUADPRO	SM	22-Jan-2025	3.90	3.90	3.90	3.85	3.85	3.85	3.88	24000	0.93	2	24000	100.00
QUAL30IETF	EQ	22-Jan-2025	20.49	20.54	20.55	20.28	20.45	20.46	20.35	251856	51.25	339	200548	79.63
QUESS	EQ	22-Jan-2025	640.90	642.75	646.00	613.45	621.30	618.85	627.99	302868	1901.99	18470	148016	48.87
QUESTLAB	ST	22-Jan-2025	142.55	143.00	149.65	137.10	149.65	149.65	144.97	255600	370.54	114	250800	98.12
QUICKHEAL	EQ	22-Jan-2025	541.45	541.25	541.25	506.20	515.00	513.60	517.86	87995	455.69	3939	43735	49.70
QUICKTOUCH	ST	22-Jan-2025	81.15	78.00	79.10	77.10	77.10	77.10	77.28	15500	11.98	22	14500	93.55
QVCEL	ST	22-Jan-2025	39.50	39.60	39.60	39.50	39.50	39.50	39.55	3200	1.27	2	3200	100.00
RACE	EQ	22-Jan-2025	342.25	341.65	344.45	332.00	342.00	342.00	341.34	3727	12.72	534	2163	58.04
RACLGEAR	EQ	22-Jan-2025	820.75	839.20	839.20	770.00	801.00	802.95	797.09	6590	52.53	1023	3899	59.17
RADAAN	BE	22-Jan-2025	4.98	4.73	4.73	4.73	4.73	4.73	4.73	44125	2.09	208	-	-
RADHIKAJWE	EQ	22-Jan-2025	115.22	118.90	118.99	109.75	114.80	113.97	113.87	1115036	1269.72	9487	548490	49.19
RADIANTCMS	EQ	22-Jan-2025	73.15	73.90	73.90	72.51	73.00	72.98	72.98	105781	77.20	1807	84002	79.41
RADICO	EQ	22-Jan-2025	2284.30	2284.75	2289.35	2162.25	2195.00	2211.15	2209.21	233782	5164.74	36151	131580	56.28
RADIOCITY	EQ	22-Jan-2025	12.10	12.02	12.20	11.61	11.84	12.02	11.78	119326	14.05	892	76115	63.79
RADIOCITY	P1	22-Jan-2025	106.60	106.25	106.50	106.25	106.25	106.25	106.49	4715	5.02	8	4715	100.00
RAILTEL	EQ	22-Jan-2025	401.25	406.75	409.80	382.40	392.00	391.00	391.52	2523108	9878.60	60800	434977	17.24
RAIN	EQ	22-Jan-2025	155.64	155.99	156.89	149.40	152.50	152.30	151.58	2068604	3135.69	22109	1012958	48.97
RAINBOW	EQ	22-Jan-2025	1443.15	1432.00	1437.20	1392.00	1394.35	1400.90	1407.94	127865	1800.27	16731	91806	71.80
RAJESHEXPO	EQ	22-Jan-2025	206.34	207.00	207.35	200.00	201.99	201.82	202.71	570409	1156.29	13968	303107	53.14
RAJINDLTD	SM	22-Jan-2025	82.40	81.05	82.00	79.05	79.05	79.05	80.36	13500	10.85	9	12000	88.89
RAJMET	EQ	22-Jan-2025	8.28	8.33	8.42	8.05	8.12	8.15	8.12	301349	24.46	1986	180945	60.04
RAJPUTANA	SM	22-Jan-2025	309.75	312.00	312.00	296.00	304.00	304.20	302.55	28000	84.72	28	20000	71.43
RAJRATAN	EQ	22-Jan-2025	486.10	483.50	492.90	473.05	490.00	491.30	482.98	35425	171.10	2359	16876	47.64
RAJRILTD	BE	22-Jan-2025	20.74	21.00	21.00	20.32	20.32	20.32	20.34	4183	0.85	63	-	-
RAJSREESUG	EQ	22-Jan-2025	59.44	60.78	60.78	55.26	55.94	55.97	56.95	85414	48.64	2437	48913	57.27
RAJTV	BE	22-Jan-2025	85.15	87.97	88.00	82.00	87.45	86.96	85.65	34519	29.57	103	-	-
RALLIS	EQ	22-Jan-2025	257.00	259.00	259.65	247.50	250.25	250.55	251.30	527964	1326.77	22720	239567	45.38
RAMANEWS	EQ	22-Jan-2025	16.51	16.52	16.87	16.25	16.51	16.59	16.45	17317	2.85	271	10937	63.16
RAMAPHO	EQ	22-Jan-2025	206.13	202.60	204.85	200.65	201.20	201.80	202.50	11860	24.02	677	8373	70.60
RAMASTEEL	EQ	22-Jan-2025	12.80	12.71	12.72	12.04	12.20	12.17	12.28	16165432	1985.63	22068	3667024	22.68
RAMCOCEM	EQ	22-Jan-2025	871.05	883.60	883.60	853.60	870.90	868.90	870.20	658795	5732.84	28114	320078	48.59
RAMCOIND	EQ	22-Jan-2025	254.85	253.60	256.00	247.10	251.85	250.45	251.03	127197	319.30	2996	83934	65.99
RAMCOSYS	EQ	22-Jan-2025	383.95	380.95	383.85	365.15	381.55	382.10	376.65	42391	159.67	1564	24327	57.39
RAMKY	EQ	22-Jan-2025	567.55	570.00	570.00	531.10	552.00	548.80	546.46	67720	370.06	2246	42245	62.38
RAMRAT	EQ	22-Jan-2025	554.00	554.35	554.60	531.00	537.60	539.70	537.61	14999	80.64	1479	9566	63.78
RANASUG	EQ	22-Jan-2025	18.36	18.37	18.62	17.50	17.70	17.81	17.75	152796	27.12	1167	83820	54.86
RANEENGINE	EQ	22-Jan-2025	377.30	377.60	377.60	360.35	362.00	366.90	367.45	2649	9.73	438	1378	52.02
RANEHOLDIN	EQ	22-Jan-2025	1552.35	1550.00	1597.85	1494.15	1577.00	1535.10	1521.45	13681	208.15	1530	9439	68.99
RAPPID	ST	22-Jan-2025	320.40	318.00	325.00	310.00	310.00	310.00	316.38	6600	20.88	9	6600	100.00
RATEGAIN	EQ	22-Jan-2025	730.90	735.00	752.90	714.55	750.00	742.40	740.41	470391	3482.81	42354	208992	44.43
RATNAMANI	EQ	22-Jan-2025	2951.75	2951.75	2966.45	2853.20	2920.00	2908.25	2896.09	14357	415.79	6029	7259	50.56
RATNAVEER	EQ	22-Jan-2025	181.42	183.00	184.99	173.20	178.00	177.14	177.05	238330	421.96	4377	118081	49.55
RAYMOND	EQ	22-Jan-2025	1578.20	1578.00	1591.00	1511.00	1525.50	1522.30	1530.47	208443	3190.15	28148	67541	32.40
RAYMONDLSL	EQ	22-Jan-2025	1890.70	1892.00	1897.00	1765.00	1820.50	1817.80	1806.24	85703	1548.00	11672	38060	44.41
RBA	EQ	22-Jan-2025	78.49	78.90	79.54	76.86	77.80	77.45	77.64	1487984	1155.32	16336	741600	49.84
RBL	EQ	22-Jan-2025	854.80	854.80	856.45	820.75	826.15	827.75	832.10	5178	43.09	1103	2934	56.66
RBLBANK	EQ	22-Jan-2025	158.27	158.80	158.97	150.98	154.69	155.06	154.10	8826934	13602.71	45913	2435889	27.60
RBMINFRA	SM	22-Jan-2025	666.70	647.00	650.00	625.00	635.00	636.10	637.90	22400	142.89	89	16000	71.43
RBS	ST	22-Jan-2025	141.00	142.00	143.00	138.50	138.50	138.50	140.43	11200	15.73	7	9600	85.71
RBZJEWEL	EQ	22-Jan-2025	202.02	202.02	202.99	191.91	196.68	197.74	195.25	144076	281.31	3152	68344	47.44
RCDL	SM	22-Jan-2025	25.40	25.00	25.40	25.00	25.40	25.25	25.23	27000	6.81	9	27000	100.00
RCF	EQ	22-Jan-2025	169.71	169.50	169.89	162.60	166.74	166.58	165.52	2293906	3796.95	30098	518901	22.62
RECLTD	EQ	22-Jan-2025	476.45	479.00	479.00	453.20	462.15	462.05	460.75	10288459	47404.12	98208	5958238	57.91
REDINGTON	EQ	22-Jan-2025	218.94	220.00	230.90	216.65	217.60	218.51	224.59	31223172	70123.42	250912	3765717	12.06
REDTAPE	EQ	22-Jan-2025	760.25	759.00	778.00	745.15	752.00	752.45	751.15	26488	198.96	3631	11733	44.30
REFEX	BE	22-Jan-2025	456.00	458.95	458.95	437.60	447.40	447.05	444.82	139559	620.78	1779	-	-
REFRACTORY	ST	22-Jan-2025	76.00	72.20	78.95	72.20	78.50	78.50	76.92	5000	3.85	5	4000	80.00
REGENCERAM	BE	22-Jan-2025	50.96	50.96	53.50	50.01	53.50	53.50	53.29	2435	1.30	48	-	-
RELAXO	EQ	22-Jan-2025	574.60	574.60	575.05	555.50	565.00	566.20	563.18	71547	402.94	12655	38196	53.39
RELCHEMQ	EQ	22-Jan-2025	198.19	199.10	199.95	195.02	199.95	197.45	196.89	3949	7.78	177	2882	72.98
RELIABLE	EQ	22-Jan-2025	69.27	70.26	70.50	67.10	70.50	70.09	68.40	3142	2.15	236	1925	61.27
RELIANCE	EQ	22-Jan-2025	1273.70	1278.30	1282.90	1268.70	1278.00	1277.10	1276.09	10273590	131100.04	239816	6718929	65.40
RELIGARE	EQ	22-Jan-2025	263.10	262.90	263.60	250.50	253.95	253.55	255.58	1009165	2579.27	22853	521132	51.64
RELINFRA	EQ	22-Jan-2025	276.55	283.90	283.90	268.25	273.95	274.40	274.32	1302429	3572.82	12598	578452	44.41
RELTD	EQ	22-Jan-2025	121.43	126.00	126.00	115.35	117.75	117.03	118.01	73507	86.75	1402	39786	54.13
REMSONSIND	EQ	22-Jan-2025	142.29	142.29	142.29	135.00	138.00	138.65	137.95	23661	32.64	821	14346	60.63
REMUS	SM	22-Jan-2025	2232.15	2205.00	2232.15	2081.00	2120.00	2118.40	2143.23	1600	34.29	31	1100	68.75
RENUKA	EQ	22-Jan-2025	39.22	39.22	39.29	37.46	38.54	38.42	38.09	4579286	1744.20	23881	1108069	24.20
REPCOHOME	EQ	22-Jan-2025	399.85	401.00	416.45	390.00	394.50	394.60	397.59	80188	318.82	8602	35484	44.25
REPL	BE	22-Jan-2025	315.35	310.20	313.75	299.60	305.50	301.15	304.48	21961	66.87	331	-	-
REPRO	EQ	22-Jan-2025	520.80	516.95	517.60	485.35	492.05	494.65	497.80	22529	112.15	2714	14439	64.09
RESPONIND	EQ	22-Jan-2025	262.73	260.10	262.50	254.05	255.31	256.02	257.62	154934	399.14	3283	89483	57.76
RETAIL	EQ	22-Jan-2025	37.13	37.04	38.05	36.72	37.20	37.20	37.47	11731	4.40	168	10468	89.23
REXPIPES	SM	22-Jan-2025	65.15	68.40	68.40	68.40	68.40	68.40	68.40	12000	8.21	6	12000	100.00
RGL	EQ	22-Jan-2025	194.98	196.90	196.90	185.00	189.30	189.91	188.57	603813	1138.60	6297	315092	52.18
RHFL	BE	22-Jan-2025	3.40	3.41	3.41	3.33	3.34	3.34	3.36	732870	24.62	1582	-	-
RHIM	EQ	22-Jan-2025	491.75	490.25	490.25	476.75	483.90	484.00	481.99	49391	238.06	6430	21628	43.79
RHL	BE	22-Jan-2025	247.80	258.00	259.00	242.00	250.00	250.00	252.97	2107	5.33	50	-	-
RICHA	SM	22-Jan-2025	87.00	82.65	82.65	82.65	82.65	82.65	82.65	1000	0.83	1	1000	100.00
RICOAUTO	EQ	22-Jan-2025	88.69	88.47	88.68	86.40	87.99	87.95	87.50	248726	217.65	6067	110467	44.41
RIIL	EQ	22-Jan-2025	1008.30	1013.00	1015.70	979.10	998.10	997.40	992.93	116482	1156.58	9385	28018	24.05
RILINFRA	SM	22-Jan-2025	36.25	36.90	36.90	35.05	36.40	36.15	35.68	14600	5.21	69	12000	82.19
RISHABH	EQ	22-Jan-2025	303.80	304.55	304.55	290.00	297.95	297.95	295.89	61698	182.56	2275	23718	38.44
RITCO	EQ	22-Jan-2025	390.35	392.40	398.00	367.50	379.00	378.60	376.63	56718	213.62	2291	23727	41.83
RITES	EQ	22-Jan-2025	266.55	267.80	268.80	259.30	264.10	264.00	261.91	1101047	2883.70	31012	340955	30.97
RKDL	EQ	22-Jan-2025	27.83	28.82	28.82	26.45	27.25	26.91	27.27	14319	3.90	336	10665	74.48
RKEC	EQ	22-Jan-2025	94.01	93.26	95.50	91.11	95.50	93.82	92.18	41177	37.96	753	20618	50.07
RKFORGE	EQ	22-Jan-2025	936.00	930.00	938.45	875.00	894.85	896.10	896.92	470423	4219.34	27222	143419	30.49
RKSWAMY	EQ	22-Jan-2025	255.65	253.00	258.70	249.05	252.70	254.60	251.73	40785	102.67	1692	25133	61.62
RMDRIP	ST	22-Jan-2025	401.00	400.95	400.95	397.15	397.15	397.15	399.84	3000	12.00	6	2000	66.67
RML	EQ	22-Jan-2025	775.45	775.45	775.45	740.95	755.00	760.65	754.87	8689	65.59	1214	4577	52.68
RNFI	ST	22-Jan-2025	298.55	313.45	313.45	285.10	305.00	305.90	305.68	325200	994.06	223	294000	90.41
ROCKINGDCE	SM	22-Jan-2025	579.55	580.00	584.95	556.05	570.00	567.15	570.33	14750	84.12	53	11500	77.97
ROHLTD	EQ	22-Jan-2025	350.20	350.20	350.70	335.00	339.95	341.70	341.40	30445	103.94	1836	14977	49.19
ROLEXRINGS	EQ	22-Jan-2025	1771.85	1768.30	1772.95	1725.00	1735.20	1736.40	1746.60	8979	156.83	2111	5115	56.97
ROLLT	BE	22-Jan-2025	2.12	2.20	2.20	2.10	2.15	2.13	2.15	44847	0.96	225	-	-
ROML	EQ	22-Jan-2025	56.61	57.45	58.80	54.25	54.40	54.79	56.24	20400	11.47	470	11587	56.80
ROSSARI	EQ	22-Jan-2025	802.40	778.25	785.00	754.30	759.00	758.30	765.34	146412	1120.54	19604	46892	32.03
ROSSELLIND	BE	22-Jan-2025	71.88	72.00	72.00	69.00	70.02	70.21	70.01	16024	11.22	295	-	-
ROSSTECH	EQ	22-Jan-2025	453.90	448.30	450.25	425.10	437.30	444.25	438.58	22594	99.09	1359	10458	46.29
ROTO	EQ	22-Jan-2025	288.85	287.00	288.95	270.70	282.80	279.05	278.59	144176	401.66	6752	59183	41.05
ROUTE	EQ	22-Jan-2025	1297.65	1302.85	1306.55	1241.00	1254.95	1249.70	1263.99	77544	980.15	13012	43556	56.17
ROXHITECH	SM	22-Jan-2025	82.60	82.50	82.50	79.00	79.15	79.15	79.88	51200	40.90	31	32000	62.50
RPEL	EQ	22-Jan-2025	624.30	626.35	637.65	617.20	633.00	628.20	627.01	47438	297.44	2829	24741	52.15
RPGLIFE	EQ	22-Jan-2025	2150.65	2118.40	2144.20	2068.00	2071.00	2076.50	2080.19	6957	144.72	1371	3919	56.33
RPOWER	EQ	22-Jan-2025	40.11	40.50	41.00	38.54	39.42	39.45	39.36	14973841	5894.16	47935	7050583	47.09
RPPINFRA	BE	22-Jan-2025	183.84	185.75	185.80	174.64	179.00	177.62	176.27	50274	88.62	813	-	-
RPPL	EQ	22-Jan-2025	38.12	38.11	38.12	35.30	36.30	35.77	36.80	83127	30.59	722	66470	79.96
RPSGVENT	EQ	22-Jan-2025	982.10	993.00	993.00	940.00	969.80	965.60	959.38	55291	530.45	4512	28212	51.02
RPTECH	EQ	22-Jan-2025	371.55	371.00	379.00	360.50	370.00	369.75	366.29	115717	423.86	2260	67496	58.33
RRKABEL	EQ	22-Jan-2025	1293.30	1293.30	1299.35	1255.05	1270.00	1271.85	1268.09	39609	502.28	9418	18566	46.87
RSSOFTWARE	BE	22-Jan-2025	176.58	176.10	176.10	173.04	173.04	173.04	174.05	12792	22.26	102	-	-
RSWM	EQ	22-Jan-2025	176.02	176.40	176.41	164.42	170.48	169.73	169.25	79124	133.92	2226	41599	52.57
RSYSTEMS	EQ	22-Jan-2025	445.70	443.75	445.05	431.15	445.00	440.85	437.59	67129	293.75	3286	37415	55.74
RTNINDIA	EQ	22-Jan-2025	58.94	59.12	59.78	56.87	59.10	59.21	57.88	2512308	1454.14	18592	399990	15.92
RTNPOWER	EQ	22-Jan-2025	12.55	12.60	13.55	11.91	12.84	12.76	12.72	34383680	4373.52	43949	8460304	24.61
RUBFILA	EQ	22-Jan-2025	78.34	79.46	79.59	77.00	78.15	78.37	78.34	52908	41.45	561	38058	71.93
RUBYMILLS	EQ	22-Jan-2025	226.00	225.10	225.20	214.95	225.20	221.95	218.72	30805	67.38	1876	15078	48.95
RUCHINFRA	EQ	22-Jan-2025	11.57	11.88	11.88	11.01	11.29	11.23	11.26	29895	3.37	343	20120	67.30
RUCHIRA	EQ	22-Jan-2025	123.29	124.50	124.50	116.60	120.90	120.20	119.57	48641	58.16	1442	31388	64.53
RULKA	ST	22-Jan-2025	237.45	235.00	237.85	230.00	233.00	232.90	234.21	9600	22.48	32	8700	90.63
RUPA	EQ	22-Jan-2025	233.34	233.00	234.99	224.25	233.50	232.45	229.80	96858	222.58	3575	47331	48.87
RUSHIL	EQ	22-Jan-2025	30.24	30.50	30.61	29.20	29.77	29.67	29.68	357183	106.01	2350	203212	56.89
RUSTOMJEE	EQ	22-Jan-2025	632.10	626.40	634.80	606.00	630.00	624.60	615.95	23203	142.92	5806	12055	51.95
RVHL	BE	22-Jan-2025	67.27	66.94	69.95	66.10	68.45	67.71	67.65	3992	2.70	64	-	-
RVNL	EQ	22-Jan-2025	419.20	420.50	423.00	398.65	409.75	408.00	406.64	5563380	22623.03	118917	1238277	22.26
RVTH	BE	22-Jan-2025	2043.05	2007.10	2007.10	1940.90	1940.90	1940.90	1946.95	930	18.11	75	-	-
S&SPOWER	EQ	22-Jan-2025	397.25	417.00	417.10	412.05	417.10	417.10	417.08	11615	48.44	172	11461	98.67
SAAKSHI	SM	22-Jan-2025	202.65	203.00	203.00	190.00	196.50	196.50	195.10	15000	29.26	21	12600	84.00
SABAR	ST	22-Jan-2025	11.05	11.00	11.05	10.50	10.80	10.70	10.70	145000	15.52	26	110000	75.86
SABEVENTS	BE	22-Jan-2025	9.93	9.43	9.43	9.43	9.43	9.43	9.43	3330	0.31	28	-	-
SABTNL	BE	22-Jan-2025	619.55	588.60	588.60	588.60	588.60	588.60	588.60	457	2.69	103	-	-
SADBHAV	EQ	22-Jan-2025	21.08	21.20	21.21	19.30	19.93	19.90	19.98	996036	199.00	2877	569308	57.16
SADBHIN	EQ	22-Jan-2025	6.11	6.26	6.26	5.91	6.08	6.04	6.03	85801	5.17	390	58300	67.95
SADHAV	SM	22-Jan-2025	136.60	137.00	137.00	130.70	136.70	135.10	133.93	11400	15.27	19	7200	63.16
SADHNANIQ	EQ	22-Jan-2025	38.35	38.55	38.55	36.25	36.98	37.03	37.37	315525	117.92	3133	162057	51.36
SAFARI	EQ	22-Jan-2025	2356.35	2340.70	2355.95	2267.45	2296.00	2314.50	2317.10	119429	2767.29	9508	102323	85.68
SAGARDEEP	EQ	22-Jan-2025	33.28	32.26	33.25	31.61	32.49	31.93	32.10	73473	23.58	809	48720	66.31
SAGCEM	EQ	22-Jan-2025	215.47	213.15	215.69	207.00	209.00	210.28	210.81	41322	87.11	1829	24011	58.11
SAGILITY	BE	22-Jan-2025	48.70	48.50	48.50	46.26	46.90	46.54	46.82	6778279	3173.54	23698	-	-
SAH	BE	22-Jan-2025	88.50	88.50	88.50	85.56	85.65	85.65	87.24	1446	1.26	27	-	-
SAHAJSOLAR	SM	22-Jan-2025	499.85	501.50	501.50	482.85	494.00	491.05	489.58	14200	69.52	68	12000	84.51
SAHANA	ST	22-Jan-2025	1920.60	1940.00	1940.00	1824.60	1826.00	1841.05	1852.91	9375	173.71	65	8125	86.67
SAHASRA	SM	22-Jan-2025	530.65	536.80	536.80	505.00	524.00	522.45	514.06	67200	345.45	163	45200	67.26
SAHYADRI	EQ	22-Jan-2025	308.30	307.55	314.85	301.55	310.95	309.25	309.22	5079	15.71	449	2710	53.36
SAIFL	SM	22-Jan-2025	90.00	86.70	87.00	86.70	87.00	87.00	86.72	32800	28.44	6	32000	97.56
SAIL	EQ	22-Jan-2025	109.88	109.51	110.40	104.77	107.15	107.10	106.76	12682214	13539.74	56200	2696203	21.26
SAILIFE	EQ	22-Jan-2025	712.65	712.95	717.65	682.55	694.85	692.20	693.01	475704	3296.69	22687	212340	44.64
SAJHOTELS	ST	22-Jan-2025	82.50	81.00	82.25	78.60	81.30	82.00	80.07	98000	78.47	48	90000	91.84
SAKAR	EQ	22-Jan-2025	291.95	291.50	299.45	289.55	295.00	294.50	291.52	12250	35.71	248	11099	90.60
SAKHTISUG	EQ	22-Jan-2025	30.12	30.70	30.70	28.51	29.01	29.09	29.17	109796	32.03	1214	50356	45.86
SAKSOFT	EQ	22-Jan-2025	201.14	203.70	203.70	195.19	198.48	197.42	197.70	81428	160.98	3654	41940	51.51
SAKUMA	BE	22-Jan-2025	3.91	3.95	3.99	3.74	3.79	3.78	3.81	1400363	53.29	2457	-	-
SALASAR	EQ	22-Jan-2025	13.12	13.16	13.17	12.48	12.86	12.78	12.70	6746474	857.12	9762	1795141	26.61
SALONA	EQ	22-Jan-2025	272.30	272.35	272.35	270.00	270.00	270.00	270.56	174	0.47	11	166	95.40
SALSTEEL	EQ	22-Jan-2025	21.06	21.06	21.96	19.80	21.35	21.13	20.98	58995	12.38	503	34299	58.14
SALZERELEC	EQ	22-Jan-2025	1455.25	1470.00	1510.00	1387.15	1428.90	1429.10	1442.69	203771	2939.78	16119	68308	33.52
SAMBHAAV	BE	22-Jan-2025	7.69	7.94	7.94	7.50	7.66	7.75	7.75	130671	10.12	292	-	-
SAMHI	EQ	22-Jan-2025	195.20	195.20	196.99	190.01	192.20	193.43	192.65	2049273	3947.94	37211	1385647	67.62
SAMMAANCAP	EQ	22-Jan-2025	160.91	162.52	163.90	158.57	161.29	161.71	161.32	10655660	17189.43	59343	5786044	54.30
SAMPANN	BE	22-Jan-2025	37.64	39.50	39.52	37.67	38.00	37.90	38.61	21680	8.37	119	-	-
SANATHAN	EQ	22-Jan-2025	355.15	358.60	358.60	339.00	346.15	346.60	344.08	240862	828.76	17672	150236	62.37
SANCO	BZ	22-Jan-2025	3.94	3.94	4.09	3.74	4.07	4.07	3.88	2615	0.10	10	-	-
SANDESH	EQ	22-Jan-2025	1559.15	1564.80	1580.00	1542.10	1580.00	1562.40	1551.02	1163	18.04	174	937	80.57
SANDHAR	EQ	22-Jan-2025	458.65	455.20	464.00	443.35	455.25	451.75	450.00	62466	281.10	5930	31467	50.37
SANDUMA	EQ	22-Jan-2025	390.55	389.95	394.00	376.00	392.35	390.55	382.90	77910	298.32	5043	39258	50.39
SANGAMIND	EQ	22-Jan-2025	421.15	414.85	422.15	401.60	415.00	413.45	411.30	18142	74.62	1224	7946	43.80
SANGHIIND	EQ	22-Jan-2025	60.15	60.20	60.92	59.41	60.20	60.56	60.15	290136	174.52	1198	123815	42.67
SANGHVIMOV	EQ	22-Jan-2025	283.80	283.50	283.85	267.65	272.00	272.50	273.25	400032	1093.09	23363	216526	54.13
SANGINITA	EQ	22-Jan-2025	14.29	14.30	14.47	13.98	14.14	14.16	14.12	19830	2.80	228	17162	86.55
SANOFI	EQ	22-Jan-2025	5394.65	5400.00	5426.40	5362.40	5400.90	5394.90	5393.67	10997	593.14	4809	5541	50.39
SANOFICONR	EQ	22-Jan-2025	4833.05	4834.25	4843.60	4810.00	4834.50	4823.40	4825.57	4401	212.37	1291	2686	61.03
SANSERA	EQ	22-Jan-2025	1283.65	1283.65	1302.95	1241.65	1274.90	1259.05	1261.06	125410	1581.49	20996	70109	55.90
SANSTAR	EQ	22-Jan-2025	113.29	114.00	114.93	109.60	111.99	111.26	111.41	301837	336.26	5271	138404	45.85
SANWARIA	BZ	22-Jan-2025	0.42	0.43	0.43	0.42	0.42	0.42	0.43	415033	1.77	259	-	-
SAPPHIRE	EQ	22-Jan-2025	312.15	312.20	319.85	307.80	311.25	310.20	311.65	718453	2239.05	34282	519313	72.28
SARDAEN	EQ	22-Jan-2025	437.35	437.00	443.60	426.30	441.90	440.35	434.10	317207	1377.00	29536	149529	47.14
SAREGAMA	EQ	22-Jan-2025	537.30	536.60	538.15	516.05	530.30	529.75	526.55	304886	1605.38	27384	63418	20.80
SARLAPOLY	BE	22-Jan-2025	90.73	91.90	91.90	86.50	88.89	87.66	88.37	133036	117.56	968	-	-
SARTELE	SM	22-Jan-2025	243.55	240.35	246.40	225.20	237.85	236.25	234.35	97500	228.49	125	66500	68.21
SARVESHWAR	EQ	22-Jan-2025	8.40	8.36	8.44	8.02	8.17	8.14	8.15	2781279	226.80	6249	1222480	43.95
SASKEN	EQ	22-Jan-2025	1976.70	1970.00	2078.80	1958.70	2056.00	2062.05	2011.58	15697	315.76	3278	8437	53.75
SASTASUNDR	EQ	22-Jan-2025	287.95	285.35	293.00	283.80	288.50	290.05	288.58	15579	44.96	701	11549	74.13
SATECH	ST	22-Jan-2025	108.05	104.70	105.95	102.65	103.05	103.05	103.49	18000	18.63	17	16000	88.89
SATIA	EQ	22-Jan-2025	91.21	91.70	91.70	88.75	90.64	89.81	89.77	100656	90.36	1960	53603	53.25
SATIN	EQ	22-Jan-2025	149.36	150.90	150.90	146.00	147.80	147.82	146.84	138940	204.02	4216	86427	62.20
SATINDLTD	EQ	22-Jan-2025	112.36	113.10	115.12	106.00	108.40	108.48	108.65	431239	468.56	5568	195413	45.31
SATIPOLY	SM	22-Jan-2025	185.05	183.00	183.05	180.00	181.00	181.40	181.68	3000	5.45	6	3000	100.00
SATKARTAR	ST	22-Jan-2025	174.45	165.75	167.00	165.75	165.75	165.75	165.82	54400	90.20	30	51200	94.12
SAURASHCEM	EQ	22-Jan-2025	105.26	106.85	106.85	102.99	103.10	103.78	104.06	36120	37.59	1117	18334	50.76
SBC	EQ	22-Jan-2025	24.34	24.34	24.35	22.56	22.75	22.85	23.14	4014784	928.92	9001	1576768	39.27
SBCL	EQ	22-Jan-2025	514.65	515.25	523.25	509.00	520.00	520.30	515.65	93458	481.92	8416	47183	50.49
SBFC	EQ	22-Jan-2025	89.17	90.00	90.90	86.90	90.11	89.73	88.47	1180068	1044.04	15957	504751	42.77
SBGLP	EQ	22-Jan-2025	120.77	119.75	122.00	117.91	120.50	119.89	119.14	313019	372.92	2333	164237	52.47
SBICARD	EQ	22-Jan-2025	762.60	762.60	764.20	746.30	757.00	756.55	754.44	1183516	8928.89	62989	609916	51.53
SBIETFCON	EQ	22-Jan-2025	111.05	111.06	111.10	110.10	110.40	110.62	110.60	4903	5.42	160	2582	52.66
SBIETFIT	EQ	22-Jan-2025	450.34	450.01	459.48	449.77	459.45	458.40	455.64	5716	26.04	143	3041	53.20
SBIETFPB	EQ	22-Jan-2025	242.54	248.70	248.70	240.32	248.65	245.20	242.63	4456	10.81	107	3410	76.53
SBIETFQLTY	EQ	22-Jan-2025	215.58	215.00	215.31	213.28	215.31	215.16	214.50	1285	2.76	90	1110	86.38
SBILIFE	EQ	22-Jan-2025	1466.55	1466.10	1470.75	1450.05	1464.95	1460.05	1459.69	631080	9211.78	42870	316907	50.22
SBIN	EQ	22-Jan-2025	759.05	762.00	763.00	738.00	753.45	753.45	749.23	9908339	74235.85	233659	3473841	35.06
SBINEQWETF	EQ	22-Jan-2025	29.01	29.01	30.30	28.35	29.12	29.43	28.86	27913	8.06	268	20874	74.78
SBISILVER	EQ	22-Jan-2025	89.79	90.05	90.90	90.05	90.60	90.60	90.67	23208	21.04	210	21561	92.90
SCHAEFFLER	EQ	22-Jan-2025	3261.95	3269.75	3297.00	3207.00	3275.00	3264.60	3234.43	73776	2386.23	11696	59932	81.24
SCHAND	EQ	22-Jan-2025	209.66	209.76	209.76	195.91	202.06	201.94	201.90	33705	68.05	1761	22879	67.88
SCHNEIDER	EQ	22-Jan-2025	727.80	732.00	739.25	691.00	711.00	712.15	708.29	202950	1437.48	17332	67746	33.38
SCI	EQ	22-Jan-2025	201.68	199.50	200.50	193.07	197.30	197.36	196.21	1442569	2830.43	27309	530257	36.76
SCILAL	EQ	22-Jan-2025	59.75	59.98	60.32	57.65	58.63	58.63	58.66	565364	331.64	8721	238832	42.24
SCML	SM	22-Jan-2025	117.10	115.90	115.90	115.00	115.00	115.00	115.49	4000	4.62	4	4000	100.00
SCPL	EQ	22-Jan-2025	327.80	330.00	337.00	322.30	325.00	326.10	328.32	7282	23.91	677	4100	56.30
SDBL	EQ	22-Jan-2025	109.55	110.00	113.03	105.60	108.00	107.72	107.55	593058	637.82	10643	252731	42.61
SDL26BEES	EQ	22-Jan-2025	126.68	127.01	127.17	126.02	127.00	126.94	126.65	13831	17.52	107	12182	88.08
SDREAMS	SM	22-Jan-2025	156.00	159.20	159.20	153.20	154.70	154.70	156.13	6000	9.37	5	4000	66.67
SEAMECLTD	EQ	22-Jan-2025	1045.80	1036.30	1055.00	1010.00	1050.00	1032.00	1025.56	7694	78.91	1235	4232	55.00
SECMARK	EQ	22-Jan-2025	107.09	104.96	110.80	104.96	106.00	106.21	107.09	4420	4.73	103	2400	54.30
SECURKLOUD	EQ	22-Jan-2025	32.58	32.99	32.99	31.00	31.00	31.30	31.69	12898	4.09	778	8862	68.71
SEJALLTD	BE	22-Jan-2025	571.20	571.20	581.00	549.95	560.00	560.00	560.07	3876	21.71	46	-	-
SELAN	EQ	22-Jan-2025	777.95	781.85	794.95	759.60	773.50	777.05	767.71	35293	270.95	2261	17439	49.41
SELMC	EQ	22-Jan-2025	35.63	37.38	37.38	35.21	35.40	36.08	36.22	72394	26.22	1396	20075	27.73
SEMAC	BE	22-Jan-2025	345.75	345.80	345.90	328.50	328.50	328.50	332.25	2971	9.87	130	-	-
SENCO	EQ	22-Jan-2025	993.90	984.25	989.35	929.75	934.00	935.50	946.69	523732	4958.11	53389	284867	54.39
SENORES	EQ	22-Jan-2025	510.15	510.00	512.75	490.05	500.00	498.50	498.82	287355	1433.39	15949	100383	34.93
SENSEXADD	EQ	22-Jan-2025	76.96	76.97	77.59	76.68	77.52	77.39	77.50	1270	0.98	40	1243	97.87
SENSEXETF	EQ	22-Jan-2025	76.98	77.16	77.54	76.81	77.53	77.49	77.13	9398	7.25	166	7261	77.26
SENSEXIETF	EQ	22-Jan-2025	860.68	861.90	864.00	854.00	864.00	862.31	859.38	12028	103.37	369	6338	52.69
SEPC	EQ	22-Jan-2025	18.73	18.82	18.90	17.85	18.25	18.22	18.23	6669977	1215.65	9647	2866098	42.97
SEQUENT	EQ	22-Jan-2025	177.11	177.55	184.00	172.55	178.00	177.36	179.49	681657	1223.53	8852	209255	30.70
SERVICE	SM	22-Jan-2025	74.05	74.00	81.95	73.55	73.55	73.55	79.00	22000	17.38	11	14000	63.64
SERVOTECH	EQ	22-Jan-2025	156.04	160.00	162.40	149.70	154.28	153.91	154.74	899738	1392.29	12250	358556	39.85
SESHAPAPER	EQ	22-Jan-2025	284.30	285.25	285.25	277.00	277.00	279.30	280.41	15536	43.56	729	12480	80.33
SETCO	BE	22-Jan-2025	18.15	17.78	17.78	17.78	17.78	17.78	17.78	7239	1.29	38	-	-
SETF10GILT	EQ	22-Jan-2025	243.67	245.00	245.00	243.67	244.98	244.57	244.17	15796	38.57	54	13860	87.74
SETFGOLD	EQ	22-Jan-2025	69.11	69.20	69.84	69.20	69.70	69.73	69.61	1981122	1378.98	3552	1290087	65.12
SETFNIF50	EQ	22-Jan-2025	243.75	245.06	245.08	243.13	245.05	244.89	244.18	1278143	3120.92	4106	982018	76.83
SETFNIFBK	EQ	22-Jan-2025	494.91	494.51	497.29	490.00	495.10	495.91	492.40	126582	623.29	916	88090	69.59
SETFNN50	EQ	22-Jan-2025	673.38	673.38	674.50	655.02	663.99	664.15	661.09	65015	429.81	3110	48475	74.56
SETUINFRA	BZ	22-Jan-2025	0.61	0.64	0.64	0.57	0.64	0.60	0.59	36768	0.22	45	-	-
SFL	EQ	22-Jan-2025	919.30	923.90	923.90	896.00	916.00	914.60	907.35	74742	678.17	8477	41128	55.03
SFML	SM	22-Jan-2025	51.40	53.05	53.05	50.00	50.00	50.20	51.09	57600	29.43	34	46400	80.56
SGBAPR28I	GB	22-Jan-2025	8170.00	8170.00	8240.00	8126.00	8226.00	8221.18	8166.26	102	8.33	30	64	62.75
SGBAUG27	GB	22-Jan-2025	8200.00	8200.00	8290.00	8199.00	8210.00	8212.88	8223.61	24	1.97	9	23	95.83
SGBAUG28V	GB	22-Jan-2025	8216.20	8217.20	8262.90	8209.11	8250.00	8250.76	8238.50	688	56.68	102	671	97.53
SGBAUG29V	GB	22-Jan-2025	8181.30	8181.30	8268.00	8142.02	8268.00	8236.63	8177.76	151	12.35	41	113	74.83
SGBAUG30	GB	22-Jan-2025	8330.00	8330.00	8345.00	8279.00	8300.00	8300.00	8296.29	220	18.25	31	130	59.09
SGBD29VIII	GB	22-Jan-2025	8166.10	8167.00	8209.00	8144.00	8209.00	8209.00	8180.12	74	6.05	17	65	87.84
SGBDC27VII	GB	22-Jan-2025	8180.00	8150.00	8195.95	8150.00	8195.95	8179.36	8171.67	19	1.55	7	19	100.00
SGBDE30III	GB	22-Jan-2025	8293.42	8250.00	8305.00	8223.01	8280.00	8279.99	8263.91	133	10.99	54	86	64.66
SGBDE31III	GB	22-Jan-2025	8318.92	8318.92	8360.00	8318.92	8347.50	8331.95	8334.37	1402	116.85	191	1053	75.11
SGBDEC2513	GB	22-Jan-2025	8100.00	7911.01	8199.00	7911.01	8100.00	8100.00	8102.25	4	0.32	4	3	75.00
SGBDEC26	GB	22-Jan-2025	8916.36	8370.00	8970.00	8370.00	8970.00	8934.00	8886.22	17	1.51	17	15	88.24
SGBFEB28IX	GB	22-Jan-2025	8120.02	8199.00	8199.00	8199.00	8199.00	8199.00	8199.00	3	0.25	2	3	100.00
SGBFEB29XI	GB	22-Jan-2025	8186.50	8198.00	8200.00	8185.10	8185.10	8185.10	8199.52	110	9.02	7	110	100.00
SGBFEB32IV	GB	22-Jan-2025	8541.66	8540.00	8584.00	8506.05	8530.00	8529.45	8527.62	1049	89.45	169	811	77.31
SGBJ28VIII	GB	22-Jan-2025	8078.10	8078.10	8130.00	8051.00	8130.00	8130.00	8105.95	117	9.48	18	101	86.32
SGBJAN26	GB	22-Jan-2025	7977.15	8075.00	8099.00	8026.01	8099.00	8099.00	8063.89	9	0.73	4	5	55.56
SGBJAN29IX	GB	22-Jan-2025	8131.66	8146.00	8180.00	8130.01	8130.01	8131.81	8147.56	164	13.36	40	103	62.80
SGBJAN29X	GB	22-Jan-2025	8130.40	8130.40	8160.00	8130.40	8140.00	8140.00	8139.76	54	4.40	16	34	62.96
SGBJAN30IX	GB	22-Jan-2025	8180.00	8180.00	8219.99	8146.01	8190.01	8190.01	8185.04	119	9.74	32	93	78.15
SGBJU29III	GB	22-Jan-2025	8140.00	8140.00	8165.00	8110.00	8122.00	8125.05	8129.94	182	14.80	37	160	87.91
SGBJUL25	GB	22-Jan-2025	8051.00	8099.00	8099.96	8099.00	8099.96	8099.96	8099.32	3	0.24	3	3	100.00
SGBJUL27	GB	22-Jan-2025	8065.71	8180.00	8180.00	8180.00	8180.00	8180.00	8180.00	1	0.08	1	1	100.00
SGBJUL28IV	GB	22-Jan-2025	8112.04	8112.04	8139.98	8111.04	8115.50	8123.64	8123.95	388	31.52	44	354	91.24
SGBJUL29IV	GB	22-Jan-2025	8112.75	8159.00	8159.98	8101.00	8116.05	8120.12	8119.53	527	42.79	92	393	74.57
SGBJUN27	GB	22-Jan-2025	8055.10	8101.00	8101.00	8100.00	8100.00	8100.00	8100.05	19	1.54	6	19	100.00
SGBJUN28	GB	22-Jan-2025	8102.33	8102.33	8150.00	8102.33	8144.50	8144.50	8138.82	141	11.48	12	138	97.87
SGBJUN29II	GB	22-Jan-2025	8148.33	8150.00	8150.00	8110.00	8111.25	8111.25	8140.06	33	2.69	10	29	87.88
SGBJUN30	GB	22-Jan-2025	8246.40	8248.00	8265.00	8215.10	8220.36	8220.36	8236.93	53	4.37	19	52	98.11
SGBJUN31I	GB	22-Jan-2025	8261.60	8256.23	8300.00	8256.23	8275.00	8284.04	8284.42	788	65.28	113	594	75.38
SGBMAR25	GB	22-Jan-2025	7965.16	8042.98	8099.99	7982.10	8020.00	8020.00	8014.55	202	16.19	30	198	98.02
SGBMAR28X	GB	22-Jan-2025	8156.52	8152.00	8152.00	8150.00	8150.00	8150.00	8151.43	7	0.57	2	7	100.00
SGBMAR30X	GB	22-Jan-2025	8176.38	8176.38	8199.00	8155.01	8199.00	8193.07	8173.87	50	4.09	29	48	96.00
SGBMAR31IV	GB	22-Jan-2025	8255.00	8287.00	8297.00	8255.07	8270.00	8269.60	8270.60	222	18.36	45	199	89.64
SGBMAY25	GB	22-Jan-2025	7975.15	8049.00	8089.83	8001.53	8025.00	8025.00	8045.23	42	3.38	18	26	61.90
SGBMAY26	GB	22-Jan-2025	8075.00	8075.00	8200.00	8075.00	8080.00	8145.00	8106.11	9	0.73	7	9	100.00
SGBMAY28	GB	22-Jan-2025	8120.00	8120.00	8150.00	8110.01	8140.00	8138.00	8127.87	816	66.32	49	694	85.05
SGBMAY29I	GB	22-Jan-2025	8145.00	8145.00	8169.99	8120.29	8136.00	8144.42	8142.99	888	72.31	95	601	67.68
SGBMR29XII	GB	22-Jan-2025	8131.74	8131.74	8200.00	8000.00	8125.00	8128.12	8126.37	254	20.64	38	199	78.35
SGBN28VIII	GB	22-Jan-2025	8131.01	8136.00	8179.98	8130.00	8138.11	8150.64	8142.11	137	11.15	27	97	70.80
SGBNV29VII	GB	22-Jan-2025	8127.45	8140.45	8200.00	8111.01	8130.50	8130.78	8134.37	649	52.79	45	578	89.06
SGBOC28VII	GB	22-Jan-2025	8115.01	8152.00	8152.00	8140.00	8150.00	8150.00	8147.83	58	4.73	8	58	100.00
SGBOCT25	GB	22-Jan-2025	8070.00	8100.00	8100.00	8000.02	8000.02	8000.02	8016.68	6	0.48	2	6	100.00
SGBOCT25IV	GB	22-Jan-2025	8000.00	7913.12	8099.99	7913.12	8099.99	8099.99	8036.19	6	0.48	3	3	50.00
SGBOCT27	GB	22-Jan-2025	8150.00	8070.01	8075.00	8070.01	8075.00	8075.00	8074.82	28	2.26	2	28	100.00
SGBOCT27VI	GB	22-Jan-2025	8101.11	8101.00	8101.00	8031.01	8100.00	8100.00	8094.14	21	1.70	5	21	100.00
SGBSEP27	GB	22-Jan-2025	8075.00	8075.00	8100.00	8075.00	8100.00	8100.00	8093.75	4	0.32	4	4	100.00
SGBSEP28VI	GB	22-Jan-2025	8130.12	8130.12	8188.00	8130.12	8176.00	8176.00	8164.21	518	42.29	50	401	77.41
SGBSEP29VI	GB	22-Jan-2025	8140.00	8140.00	8180.00	8110.00	8155.00	8152.03	8166.02	706	57.65	46	570	80.74
SGBSEP31II	GB	22-Jan-2025	8280.80	8280.80	8350.00	8271.00	8330.00	8327.22	8323.25	1811	150.73	205	1430	78.96
SGIL	BE	22-Jan-2025	439.60	430.85	439.85	417.65	426.85	421.20	422.31	16092	67.96	231	-	-
SGL	EQ	22-Jan-2025	16.82	17.44	17.44	15.51	16.40	16.07	16.24	20107	3.26	185	15043	74.81
SGLTL	EQ	22-Jan-2025	174.57	175.71	176.69	163.01	171.00	170.86	169.21	5673369	9599.80	66042	1185599	20.90
SHAH	EQ	22-Jan-2025	4.02	4.09	4.12	3.81	3.88	3.89	3.91	1393331	54.52	2199	583413	41.87
SHAHALLOYS	BE	22-Jan-2025	67.55	66.70	66.70	64.17	64.90	64.40	65.10	2537	1.65	48	-	-
SHAILY	BE	22-Jan-2025	1505.05	1505.05	1524.00	1462.65	1518.00	1513.50	1507.51	84399	1272.33	5315	-	-
SHAKTIPUMP	BE	22-Jan-2025	1155.15	1177.00	1198.00	1105.60	1179.25	1177.40	1154.74	726956	8394.42	30582	-	-
SHALBY	EQ	22-Jan-2025	228.12	227.64	228.12	223.11	224.10	225.58	225.37	29909	67.41	1254	18599	62.19
SHALPAINTS	EQ	22-Jan-2025	129.08	129.72	135.12	126.81	132.20	133.24	130.06	183721	238.95	2287	109627	59.67
SHANKARA	EQ	22-Jan-2025	620.65	616.20	621.65	607.00	613.75	612.95	613.02	24171	148.17	1665	15757	65.19
SHANTI	EQ	22-Jan-2025	16.42	16.41	16.77	16.05	16.20	16.12	16.29	68468	11.15	195	54901	80.18
SHANTIGEAR	EQ	22-Jan-2025	467.00	472.15	472.15	456.30	463.55	461.65	461.29	13986	64.52	1730	8048	57.54
SHARDACROP	EQ	22-Jan-2025	641.55	643.55	646.90	597.15	615.00	619.90	617.92	305452	1887.46	27728	122215	40.01
SHARDAMOTR	EQ	22-Jan-2025	1722.60	1707.00	1729.45	1649.00	1670.00	1669.30	1676.83	21471	360.03	4424	12974	60.43
SHAREINDIA	EQ	22-Jan-2025	266.00	267.00	271.30	262.15	268.75	270.50	266.67	903596	2409.58	16714	290657	32.17
SHARIABEES	EQ	22-Jan-2025	521.22	521.22	524.15	516.73	524.15	523.74	520.52	2302	11.98	258	1536	66.72
SHEETAL	SM	22-Jan-2025	72.80	73.00	75.10	73.00	75.10	75.10	74.51	46000	34.27	15	42000	91.30
SHEKHAWATI	BE	22-Jan-2025	31.11	31.69	31.69	30.48	30.48	30.48	31.19	12175	3.80	65	-	-
SHEMAROO	EQ	22-Jan-2025	146.89	149.89	149.89	143.50	145.00	145.47	146.03	16628	24.28	1256	11150	67.06
SHERA	SM	22-Jan-2025	192.25	192.00	192.00	185.00	185.00	185.00	187.89	9000	16.91	9	9000	100.00
SHIGAN	SM	22-Jan-2025	105.90	100.40	101.40	100.40	101.40	101.40	100.96	6000	6.06	4	4500	75.00
SHILPAMED	EQ	22-Jan-2025	799.40	809.90	809.90	782.75	805.00	801.15	795.01	207498	1649.64	24742	76701	36.96
SHIVALIK	EQ	22-Jan-2025	775.20	775.25	780.00	742.05	772.00	767.60	760.74	38874	295.73	3561	16168	41.59
SHIVAMAUTO	EQ	22-Jan-2025	41.40	40.80	42.50	39.01	40.40	40.26	40.24	161795	65.10	2022	53591	33.12
SHIVAMILLS	EQ	22-Jan-2025	95.30	98.00	98.00	94.03	94.25	94.30	95.42	13361	12.75	537	6520	48.80
SHIVATEX	EQ	22-Jan-2025	257.11	245.10	245.10	222.50	223.10	225.86	229.87	125905	289.42	4324	40427	32.11
SHK	EQ	22-Jan-2025	215.83	218.00	218.23	204.99	212.00	209.90	209.46	498963	1045.12	15160	213318	42.75
SHOPERSTOP	EQ	22-Jan-2025	620.75	615.00	622.15	597.15	606.25	608.75	610.28	67280	410.60	4036	22951	34.11
SHRADHA	BE	22-Jan-2025	86.24	86.24	86.99	84.51	84.51	84.51	84.56	12386	10.47	32	-	-
SHREDIGCEM	EQ	22-Jan-2025	78.94	79.80	79.80	76.70	78.30	78.19	77.60	177894	138.05	4176	100037	56.23
SHREECEM	EQ	22-Jan-2025	25086.75	25105.10	25428.00	25025.40	25312.15	25292.55	25266.38	27398	6922.48	9499	15509	56.61
SHREEKARNI	ST	22-Jan-2025	807.05	800.00	809.00	787.10	802.65	802.65	795.29	6450	51.30	28	6000	93.02
SHREEOSFM	SM	22-Jan-2025	125.10	125.10	125.10	119.05	119.35	119.40	121.40	14000	17.00	14	13000	92.86
SHREEPUSHK	EQ	22-Jan-2025	300.00	300.05	302.60	283.05	290.00	289.45	292.01	31729	92.65	2730	14511	45.73
SHREERAMA	BE	22-Jan-2025	44.42	44.42	44.42	43.53	43.53	43.53	43.79	64736	28.35	80	-	-
SHRENIK	EQ	22-Jan-2025	0.73	0.74	0.75	0.73	0.74	0.73	0.73	826951	6.07	786	481994	58.29
SHREYANIND	EQ	22-Jan-2025	220.80	223.80	223.80	217.98	220.00	220.09	219.84	3424	7.53	192	1755	51.26
SHRIPISTON	EQ	22-Jan-2025	1927.00	1937.10	1982.00	1910.00	1982.00	1958.35	1941.23	42595	826.87	7164	25517	59.91
SHRIRAMFIN	EQ	22-Jan-2025	520.30	520.35	528.35	513.05	522.30	518.65	519.18	5895189	30606.37	151000	2959602	50.20
SHRIRAMPPS	EQ	22-Jan-2025	97.12	98.60	98.60	93.49	96.01	95.76	95.39	924519	881.88	10457	508387	54.99
SHRITECH	SM	22-Jan-2025	73.50	74.10	75.00	73.00	75.00	74.50	74.13	18000	13.34	8	16000	88.89
SHUBHSHREE	ST	22-Jan-2025	443.70	449.00	449.00	448.00	448.00	448.00	448.92	15600	70.03	9	15600	100.00
SHYAMCENT	EQ	22-Jan-2025	12.07	12.39	12.39	12.00	12.15	12.12	12.12	96824	11.73	428	78710	81.29
SHYAMMETL	EQ	22-Jan-2025	818.15	825.05	827.00	782.65	801.80	800.95	798.25	405197	3234.47	23412	192091	47.41
SHYAMTEL	BE	22-Jan-2025	19.10	18.50	18.65	18.15	18.21	18.21	18.32	367	0.07	17	-	-
SICALLOG	BE	22-Jan-2025	125.62	125.00	128.99	123.00	125.25	125.35	125.29	1626	2.04	33	-	-
SIEMENS	EQ	22-Jan-2025	5923.60	5959.90	5979.85	5780.00	5866.00	5856.45	5852.65	237139	13878.92	48215	116138	48.97
SIGACHI	EQ	22-Jan-2025	50.56	50.60	50.84	48.37	48.80	48.67	49.30	1050087	517.70	6518	481718	45.87
SIGIND	EQ	22-Jan-2025	66.01	66.05	66.22	63.21	64.15	64.31	64.87	13370	8.67	528	8386	62.72
SIGMA	EQ	22-Jan-2025	322.35	319.40	354.90	311.00	325.80	333.00	334.89	102635	343.72	8093	10825	10.55
SIGNATURE	EQ	22-Jan-2025	1100.80	1103.00	1105.00	1052.00	1091.90	1073.70	1071.97	652149	6990.82	21604	124614	19.11
SIGNORIA	ST	22-Jan-2025	106.00	101.00	108.90	101.00	101.00	101.00	104.96	5000	5.25	5	5000	100.00
SIGNPOST	BE	22-Jan-2025	381.40	375.00	381.35	370.00	375.00	373.85	374.19	29882	111.81	243	-	-
SIKKO	EQ	22-Jan-2025	98.92	99.50	112.50	98.30	101.00	100.88	105.39	574548	605.52	7213	123517	21.50
SIL	EQ	22-Jan-2025	26.10	26.06	26.44	25.23	25.60	25.41	25.67	18166	4.66	524	12532	68.99
SILGO	EQ	22-Jan-2025	34.10	34.78	34.78	32.52	32.61	32.86	33.04	101930	33.68	1337	57110	56.03
SILINV	BE	22-Jan-2025	629.70	642.95	642.95	600.05	615.50	612.80	611.66	2707	16.56	114	-	-
SILKFLEX	SM	22-Jan-2025	78.80	80.00	80.00	80.00	80.00	80.00	80.00	2000	1.60	1	2000	100.00
SILLYMONKS	EQ	22-Jan-2025	23.49	22.91	23.29	22.58	22.58	22.86	22.91	6188	1.42	47	3767	60.88
SILVER	EQ	22-Jan-2025	91.40	92.17	92.65	91.70	92.35	92.43	92.26	192180	177.31	860	153078	79.65
SILVER1	EQ	22-Jan-2025	89.17	89.18	89.90	89.18	89.56	89.86	89.79	47096	42.29	419	43681	92.75
SILVERADD	EQ	22-Jan-2025	88.17	88.81	89.21	88.60	89.08	88.92	88.85	47839	42.51	133	27319	57.11
SILVERBEES	EQ	22-Jan-2025	87.81	88.22	88.75	88.21	88.69	88.61	88.56	4199983	3719.61	10891	3375675	80.37
SILVERETF	EQ	22-Jan-2025	89.03	89.97	89.97	89.13	89.85	89.79	89.71	70748	63.47	576	54842	77.52
SILVERIETF	EQ	22-Jan-2025	91.27	92.00	92.38	91.75	92.00	92.08	91.99	658931	606.15	2195	467763	70.99
SILVERTUC	EQ	22-Jan-2025	662.85	666.30	666.30	655.00	659.90	658.70	658.00	9663	63.58	540	1344	13.91
SILVRETF	EQ	22-Jan-2025	89.67	90.49	90.49	89.72	89.85	90.04	90.07	9347	8.42	127	8352	89.35
SIMBHALS	BE	22-Jan-2025	18.55	18.40	18.99	17.65	18.00	18.23	18.01	18434	3.32	142	-	-
SIMPLEXINF	BE	22-Jan-2025	301.35	291.00	301.25	287.00	295.05	293.35	292.51	62654	183.27	323	-	-
SINCLAIR	EQ	22-Jan-2025	104.94	105.80	107.90	103.01	103.67	104.01	104.12	58634	61.05	1755	34188	58.31
SINDHUTRAD	EQ	22-Jan-2025	20.45	20.60	20.68	19.51	19.82	19.91	19.92	2322175	462.62	4124	988664	42.57
SINTERCOM	EQ	22-Jan-2025	154.11	156.06	156.49	139.02	147.00	146.30	148.87	65961	98.19	1103	57259	86.81
SIRCA	EQ	22-Jan-2025	313.90	312.70	318.70	308.05	315.00	313.60	313.69	108222	339.49	2770	49862	46.07
SIS	EQ	22-Jan-2025	330.40	329.60	334.90	325.30	334.00	333.95	331.45	42527	140.96	2634	26217	61.65
SITINET	BE	22-Jan-2025	0.72	0.73	0.73	0.70	0.72	0.71	0.71	1022833	7.28	815	-	-
SIYSIL	EQ	22-Jan-2025	916.85	923.95	960.00	863.00	944.25	935.00	893.15	253826	2267.05	14673	101469	39.98
SJLOGISTIC	SM	22-Jan-2025	589.85	590.05	596.20	574.00	583.95	578.80	584.00	26750	156.22	100	18250	68.22
SJS	EQ	22-Jan-2025	988.60	988.60	1008.00	971.80	1003.50	1003.80	998.14	82123	819.70	9936	41149	50.11
SJVN	EQ	22-Jan-2025	98.90	98.70	99.00	94.00	95.80	95.73	95.65	8542598	8171.06	50584	2409136	28.20
SKFINDIA	EQ	22-Jan-2025	4194.85	4196.25	4234.90	4160.00	4168.00	4171.35	4185.54	20727	867.54	5046	13108	63.24
SKIPPER	EQ	22-Jan-2025	478.90	478.90	478.90	452.00	463.85	465.45	460.88	578917	2668.13	42751	206288	35.63
SKMEGGPROD	EQ	22-Jan-2025	226.45	226.25	227.15	220.00	222.35	222.60	222.52	35158	78.24	1595	16001	45.51
SKP	SM	22-Jan-2025	259.60	257.00	258.00	250.55	258.00	255.90	253.50	18500	46.90	35	12000	64.86
SKYGOLD	BE	22-Jan-2025	347.55	350.00	360.00	330.20	359.00	355.75	336.70	358534	1207.19	5710	-	-
SLONE	ST	22-Jan-2025	440.60	431.80	431.80	431.80	431.80	431.80	431.80	1600	6.91	2	1600	100.00
SMALLCAP	EQ	22-Jan-2025	46.06	46.16	46.39	44.61	45.20	45.21	45.09	1889848	852.22	6800	1010344	53.46
SMARTLINK	BE	22-Jan-2025	185.45	184.53	185.95	176.17	180.00	179.36	180.23	9143	16.48	85	-	-
SMCGLOBAL	EQ	22-Jan-2025	127.32	126.35	129.49	122.50	125.30	124.79	125.14	61823	77.36	1579	32020	51.79
SMLISUZU	EQ	22-Jan-2025	1402.80	1403.00	1472.95	1347.95	1454.00	1437.15	1400.48	24630	344.94	2782	11507	46.72
SMLT	EQ	22-Jan-2025	164.73	168.80	174.90	161.60	169.25	169.28	170.33	58053	98.88	1893	32533	56.04
SMSLIFE	BE	22-Jan-2025	1274.00	1271.00	1271.00	1211.05	1270.00	1270.00	1222.26	64	0.78	9	-	-
SMSPHARMA	EQ	22-Jan-2025	217.95	217.52	220.00	208.00	209.40	210.48	211.46	88057	186.20	2949	43009	48.84
SMVD	SM	22-Jan-2025	9.95	10.40	10.40	10.40	10.40	10.40	10.40	4040	0.42	1	4040	100.00
SNOWMAN	EQ	22-Jan-2025	64.23	64.23	64.69	62.33	63.00	63.09	63.04	181413	114.36	2928	100366	55.32
SOBHA	EQ	22-Jan-2025	1282.50	1314.00	1314.00	1202.00	1218.00	1221.10	1229.40	399842	4915.68	43653	211166	52.81
SOFTTECH	BE	22-Jan-2025	468.60	478.95	478.95	446.10	463.80	455.00	451.92	831	3.76	25	-	-
SOLARA	EQ	22-Jan-2025	674.05	667.90	677.00	639.00	655.50	659.10	652.20	63077	411.39	5320	32629	51.73
SOLARAPP	E1	22-Jan-2025	397.05	396.05	396.05	386.10	386.95	386.95	389.33	2057	8.01	120	2027	98.54
SOLARINDS	EQ	22-Jan-2025	9581.85	9604.00	9656.95	9080.00	9320.00	9300.55	9273.51	52019	4823.99	17558	22541	43.33
SOLEX	SM	22-Jan-2025	1289.60	1286.00	1286.00	1160.65	1160.65	1160.65	1190.96	27250	324.54	192	18375	67.43
SOMANYCERA	EQ	22-Jan-2025	570.05	570.05	572.30	535.25	543.80	543.55	549.00	31331	172.01	3439	19771	63.10
SOMATEX	BE	22-Jan-2025	44.39	43.00	44.95	42.17	42.55	42.47	42.79	15495	6.63	134	-	-
SOMICONVEY	EQ	22-Jan-2025	192.61	190.00	198.21	188.00	195.50	194.35	194.54	20995	40.84	1581	10902	51.93
SONACOMS	EQ	22-Jan-2025	556.40	555.10	557.05	528.65	534.70	531.35	535.17	3786430	20263.67	75426	2436752	64.35
SONAMAC	ST	22-Jan-2025	118.70	115.50	119.80	115.50	118.00	118.00	118.19	6000	7.09	6	4000	66.67
SONAMLTD	BE	22-Jan-2025	55.35	54.86	56.25	54.01	56.00	56.03	55.04	104193	57.35	260	-	-
SONATSOFTW	EQ	22-Jan-2025	560.95	560.00	562.80	545.00	557.95	556.65	552.31	260100	1436.57	27196	126501	48.64
SONUINFRA	ST	22-Jan-2025	134.45	131.80	131.80	131.80	131.80	131.80	131.80	33000	43.49	10	30000	90.91
SOTL	EQ	22-Jan-2025	523.90	523.90	523.90	496.80	502.40	507.10	506.61	31209	158.11	2594	16557	53.05
SOUTHBANK	EQ	22-Jan-2025	25.80	26.00	27.00	25.76	26.71	26.79	26.60	43695022	11622.91	70861	12721289	29.11
SOUTHWEST	EQ	22-Jan-2025	136.09	137.05	137.05	131.00	136.00	134.33	132.40	42911	56.81	1453	24303	56.64
SPAL	EQ	22-Jan-2025	881.15	886.85	892.85	852.00	868.75	864.70	868.89	14452	125.57	2741	5586	38.65
SPANDANA	EQ	22-Jan-2025	366.70	371.00	374.80	351.05	357.00	358.95	356.67	1192941	4254.86	21781	482656	40.46
SPARC	EQ	22-Jan-2025	177.01	177.50	178.87	173.15	175.25	175.23	174.97	374805	655.78	10643	169889	45.33
SPCENET	BE	22-Jan-2025	8.57	8.14	8.14	8.14	8.14	8.14	8.14	958394	78.01	871	-	-
SPCL	ST	22-Jan-2025	206.75	205.00	205.90	197.45	198.30	200.25	200.65	49200	98.72	79	45000	91.46
SPECIALITY	EQ	22-Jan-2025	139.28	138.70	140.00	138.12	139.55	139.39	139.24	15623	21.75	467	9271	59.34
SPECTRUM	SM	22-Jan-2025	2233.60	2161.95	2248.00	2130.05	2199.00	2157.65	2187.39	5375	117.57	36	3625	67.44
SPECTSTM	ST	22-Jan-2025	180.00	174.60	174.60	171.00	171.00	171.00	171.43	35200	60.34	31	34400	97.73
SPENCERS	EQ	22-Jan-2025	82.74	82.84	86.40	81.46	83.00	83.10	83.57	279992	234.00	3416	84489	30.18
SPIC	EQ	22-Jan-2025	77.32	77.40	77.60	74.74	76.51	76.95	76.32	448337	342.17	6737	200003	44.61
SPLIL	EQ	22-Jan-2025	55.35	55.87	56.89	55.11	55.51	56.02	55.93	22893	12.80	582	9736	42.53
SPLPETRO	EQ	22-Jan-2025	640.05	638.50	649.60	612.20	618.40	618.50	625.59	84019	525.62	5510	51817	61.67
SPMLINFRA	BE	22-Jan-2025	208.80	210.70	211.00	200.10	210.50	207.85	204.40	52401	107.11	324	-	-
SPORTKING	EQ	22-Jan-2025	101.21	101.21	104.00	97.03	102.00	102.04	99.98	119809	119.78	3189	66499	55.50
SPPPOLY	ST	22-Jan-2025	30.40	30.40	31.80	28.90	31.75	31.75	30.88	16000	4.94	8	12000	75.00
SPRL	ST	22-Jan-2025	174.85	178.00	178.00	178.00	178.00	178.00	178.00	800	1.42	1	800	100.00
SRD	BE	22-Jan-2025	67.11	67.11	67.80	65.00	66.85	66.52	66.04	15031	9.93	100	-	-
SREEL	EQ	22-Jan-2025	245.40	245.45	246.30	242.00	242.00	242.30	243.61	7233	17.62	253	5768	79.75
SRF	EQ	22-Jan-2025	2575.15	2570.00	2587.20	2487.00	2515.70	2523.15	2514.86	486965	12246.49	40541	258909	53.17
SRGHFL	EQ	22-Jan-2025	361.25	362.90	370.00	361.75	369.00	365.00	365.60	5012	18.32	167	4603	91.84
SRHHYPOLTD	EQ	22-Jan-2025	677.05	682.40	684.90	656.05	669.00	663.60	667.33	23142	154.43	2624	12256	52.96
SRIVASAVI	SM	22-Jan-2025	94.30	92.05	92.95	92.00	92.95	92.95	92.25	4000	3.69	4	3000	75.00
SRM	BE	22-Jan-2025	379.55	380.00	384.00	360.60	371.85	378.35	367.39	33216	122.03	351	-	-
SRPL	BZ	22-Jan-2025	1.26	1.23	1.23	1.23	1.23	1.23	1.23	66838	0.82	79	-	-
SSDL	EQ	22-Jan-2025	126.33	127.26	127.26	119.21	121.89	121.80	121.78	47331	57.64	1571	27235	57.54
SSEGL	SM	22-Jan-2025	504.70	504.00	504.00	460.00	483.00	483.10	478.95	74000	354.42	286	43400	58.65
SSFL	SM	22-Jan-2025	202.10	194.00	195.00	192.00	192.00	192.00	193.07	11000	21.24	18	10000	90.91
SSWL	EQ	22-Jan-2025	194.60	194.60	195.64	187.80	192.45	191.15	190.83	145936	278.49	9219	67028	45.93
STANLEY	EQ	22-Jan-2025	364.25	366.55	366.55	343.65	357.85	354.70	352.67	82190	289.86	10140	37222	45.29
STAR	EQ	22-Jan-2025	570.60	570.60	588.00	549.00	579.70	581.30	565.52	1660225	9388.87	38724	1252482	75.44
STARCEMENT	EQ	22-Jan-2025	214.87	214.89	233.80	212.50	227.55	229.77	223.84	5287908	11836.32	75473	1026036	19.40
STARHEALTH	EQ	22-Jan-2025	463.25	465.70	466.65	454.00	462.50	459.45	458.24	487465	2233.75	27045	244580	50.17
STARPAPER	EQ	22-Jan-2025	202.92	203.00	203.97	199.00	203.00	201.70	200.41	18101	36.28	397	15568	86.01
STARTECK	EQ	22-Jan-2025	287.45	279.80	290.35	279.05	281.00	282.60	283.66	9525	27.02	557	911	9.56
STCINDIA	EQ	22-Jan-2025	148.19	149.54	149.65	142.00	144.05	144.21	144.64	43830	63.39	2038	18441	42.07
STEELCAS	EQ	22-Jan-2025	881.95	878.00	879.95	849.10	860.00	861.80	861.50	6026	51.91	1163	3158	52.41
STEELCITY	EQ	22-Jan-2025	103.15	102.50	104.19	100.50	102.50	103.04	102.48	17693	18.13	581	10413	58.85
STEELXIND	EQ	22-Jan-2025	9.97	9.99	10.05	9.60	9.95	9.92	9.84	1240332	122.09	2996	677725	54.64
STEL	EQ	22-Jan-2025	397.70	399.80	407.65	377.00	387.05	389.75	388.22	4789	18.59	517	3056	63.81
STERTOOLS	EQ	22-Jan-2025	511.45	515.10	521.85	491.45	497.90	495.50	500.41	103071	515.78	4941	45373	44.02
STLTECH	EQ	22-Jan-2025	108.78	110.00	110.64	107.75	108.85	108.83	109.03	1101121	1200.54	21464	534214	48.52
STOVEKRAFT	EQ	22-Jan-2025	873.55	886.65	886.65	837.20	850.00	847.25	848.73	160547	1362.61	17129	49584	30.88
STYLAMIND	EQ	22-Jan-2025	2080.05	2100.00	2100.00	1985.10	2022.00	2027.35	2020.88	9536	192.71	3402	4727	49.57
STYLEBAAZA	EQ	22-Jan-2025	311.45	311.00	319.75	295.00	319.00	316.65	308.69	242029	747.12	11517	111984	46.27
STYRENIX	EQ	22-Jan-2025	2696.65	2695.00	2699.95	2555.55	2672.05	2661.30	2630.37	42645	1121.72	10935	24486	57.42
SUBEXLTD	EQ	22-Jan-2025	20.35	20.42	20.66	19.66	20.06	20.05	20.02	3064302	613.35	6640	1548864	50.55
SUBROS	EQ	22-Jan-2025	626.20	626.20	631.50	612.25	625.00	620.90	622.17	27171	169.05	1759	15005	55.22
SUDARSCHEM	EQ	22-Jan-2025	1120.00	1120.00	1120.80	1091.70	1113.00	1112.45	1105.65	75796	838.04	8249	40413	53.32
SUKHJITS	EQ	22-Jan-2025	253.40	254.75	256.00	244.30	245.00	247.20	250.66	3464	8.68	359	1856	53.58
SULA	EQ	22-Jan-2025	375.15	378.60	378.60	370.20	373.35	372.65	373.06	156466	583.71	9335	83583	53.42
SUMICHEM	EQ	22-Jan-2025	491.20	492.65	493.05	475.10	478.00	478.25	479.91	317190	1522.24	25360	187147	59.00
SUMIT	BE	22-Jan-2025	136.99	137.90	141.85	130.14	130.14	130.14	130.95	13392	17.54	92	-	-
SUMMITSEC	EQ	22-Jan-2025	2457.65	2460.00	2491.95	2320.05	2390.00	2370.75	2385.41	21849	521.19	3704	10479	47.96
SUNCLAY	EQ	22-Jan-2025	2543.65	2558.10	2594.95	2340.00	2345.00	2355.55	2429.12	26761	650.06	4020	19373	72.39
SUNDARAM	EQ	22-Jan-2025	2.35	2.37	2.37	2.30	2.30	2.31	2.32	300040	6.97	696	218933	72.97
SUNDARMFIN	EQ	22-Jan-2025	4599.65	4602.90	4717.50	4462.55	4492.00	4499.35	4533.29	81935	3714.35	20272	22615	27.60
SUNDARMHLD	EQ	22-Jan-2025	288.55	287.95	292.85	283.65	289.00	289.60	287.78	75365	216.89	3900	39793	52.80
SUNDRMBRAK	BE	22-Jan-2025	1035.50	1011.10	1082.50	1000.05	1065.00	1065.00	1058.42	3250	34.40	135	-	-
SUNDRMFAST	EQ	22-Jan-2025	1067.75	1070.00	1079.95	1052.50	1068.00	1067.75	1067.51	63876	681.88	9362	32870	51.46
SUNFLAG	BE	22-Jan-2025	279.90	282.50	284.50	265.90	272.00	272.10	270.13	135266	365.40	1015	-	-
SUNLITE	SM	22-Jan-2025	146.00	144.05	144.05	143.00	143.10	143.05	143.33	8400	12.04	7	8400	100.00
SUNPHARMA	EQ	22-Jan-2025	1762.70	1777.00	1803.60	1773.85	1794.00	1798.95	1791.87	2262270	40537.01	152791	1387803	61.35
SUNTECK	EQ	22-Jan-2025	493.60	501.00	504.00	456.75	461.00	462.55	473.54	1157652	5481.98	50344	251418	21.72
SUNTV	EQ	22-Jan-2025	644.35	647.35	648.75	633.00	646.55	645.55	640.51	245744	1574.00	11462	104124	42.37
SUPERHOUSE	EQ	22-Jan-2025	198.80	197.22	198.87	191.35	193.30	193.76	194.09	5724	11.11	223	3354	58.60
SUPERSPIN	BE	22-Jan-2025	15.89	16.35	16.67	15.09	15.79	15.37	16.12	239641	38.63	382	-	-
SUPRAJIT	EQ	22-Jan-2025	404.00	403.20	407.60	393.10	400.90	402.65	398.72	59979	239.15	8043	32883	54.82
SUPREMEENG	BE	22-Jan-2025	2.65	2.70	2.71	2.51	2.60	2.56	2.59	346908	8.97	463	-	-
SUPREMEIND	EQ	22-Jan-2025	3959.05	3963.15	4006.35	3819.00	3900.00	3883.85	3883.40	295796	11486.95	46321	184820	62.48
SUPREMEINF	BZ	22-Jan-2025	119.84	116.00	116.65	113.84	113.84	113.84	113.97	11051	12.59	45	-	-
SUPREMEPWR	ST	22-Jan-2025	218.75	223.00	223.00	212.20	217.00	216.00	217.82	55000	119.80	101	52000	94.55
SUPRIYA	EQ	22-Jan-2025	703.80	706.00	718.95	660.90	717.00	713.35	685.63	227993	1563.20	26263	73443	32.21
SURAJEST	EQ	22-Jan-2025	504.00	506.70	514.00	487.10	497.00	494.75	500.99	97718	489.56	4415	45753	46.82
SURAJLTD	BE	22-Jan-2025	470.50	461.10	479.90	461.10	479.90	479.90	477.61	2198	10.50	25	-	-
SURAKSHA	EQ	22-Jan-2025	336.40	336.40	341.70	326.55	334.20	332.85	331.53	137882	457.12	6196	78692	57.07
SURANASOL	EQ	22-Jan-2025	41.19	42.00	42.00	39.27	40.89	40.26	40.13	103932	41.71	2031	54766	52.69
SURANAT&P	EQ	22-Jan-2025	23.01	22.20	22.94	21.90	22.59	22.17	22.36	185304	41.44	1125	105426	56.89
SURANI	ST	22-Jan-2025	181.50	176.40	178.00	176.40	178.00	178.00	177.20	400	0.71	2	400	100.00
SURYALAXMI	EQ	22-Jan-2025	81.12	82.34	82.34	78.20	80.09	79.31	79.52	10434	8.30	403	6011	57.61
SURYAROSNI	EQ	22-Jan-2025	268.30	268.00	272.80	262.15	269.90	270.55	266.32	284952	758.88	16460	135528	47.56
SURYODAY	EQ	22-Jan-2025	132.07	133.00	136.00	129.43	131.45	132.75	131.01	147260	192.92	5249	77296	52.49
SUTLEJTEX	EQ	22-Jan-2025	58.70	58.65	58.68	55.70	56.35	56.56	56.62	59513	33.70	1830	29091	48.88
SUULD	BZ	22-Jan-2025	3.49	3.35	3.63	3.31	3.50	3.50	3.44	37791	1.30	108	-	-
SUVEN	EQ	22-Jan-2025	130.27	131.31	132.18	124.10	125.30	125.50	126.15	399826	504.37	3904	209107	52.30
SUVENPHAR	EQ	22-Jan-2025	1053.70	1045.00	1065.40	1011.20	1015.70	1023.60	1034.43	317481	3284.12	24066	240082	75.62
SUVIDHAA	EQ	22-Jan-2025	6.14	6.34	6.34	6.00	6.10	6.06	6.10	200234	12.22	915	117225	58.54
SUYOG	EQ	22-Jan-2025	1613.00	1628.70	1644.90	1529.50	1625.10	1604.85	1583.44	63487	1005.28	5001	35809	56.40
SUZLON	EQ	22-Jan-2025	57.43	57.43	57.84	54.55	55.00	55.12	55.33	48986568	27103.01	156997	28565001	58.31
SVLL	BE	22-Jan-2025	450.20	459.20	459.20	459.20	459.20	459.20	459.20	733	3.37	19	-	-
SVPGLOB	BE	22-Jan-2025	3.99	3.99	4.09	3.79	3.91	3.81	3.84	329172	12.64	324	-	-
SWANDEF	BE	22-Jan-2025	37.80	39.65	39.65	39.65	39.65	39.65	39.65	1046	0.41	73	-	-
SWANENERGY	EQ	22-Jan-2025	629.50	630.00	630.40	597.05	609.00	610.30	611.10	2665144	16286.77	53808	928560	34.84
SWARAJ	SM	22-Jan-2025	204.65	196.00	204.65	190.00	190.00	191.20	196.34	8000	15.71	14	6500	81.25
SWARAJENG	EQ	22-Jan-2025	3284.75	3284.75	3284.75	3026.00	3105.85	3088.10	3108.30	36490	1134.22	9515	15713	43.06
SWASTIK	SM	22-Jan-2025	53.50	53.50	54.00	53.05	53.75	53.75	53.76	9600	5.16	8	7200	75.00
SWELECTES	EQ	22-Jan-2025	914.30	918.40	933.65	873.05	886.95	887.10	889.31	28795	256.08	4111	13075	45.41
SWIGGY	EQ	22-Jan-2025	440.45	441.00	445.45	413.60	434.50	433.70	426.82	17727617	75664.70	235377	6058450	34.18
SWSOLAR	EQ	22-Jan-2025	388.70	396.65	396.65	355.00	364.25	363.70	367.59	3937031	14472.24	96331	1671709	42.46
SYLVANPLY	SM	22-Jan-2025	80.20	81.05	81.05	78.35	80.00	80.00	80.38	12000	9.65	6	10000	83.33
SYMPHONY	EQ	22-Jan-2025	1253.80	1258.80	1285.50	1238.00	1282.10	1281.70	1263.17	86250	1089.48	10951	28276	32.78
SYNCOMF	EQ	22-Jan-2025	18.39	18.40	18.49	17.70	18.20	18.12	17.99	1492774	268.51	6712	683692	45.80
SYNGENE	EQ	22-Jan-2025	832.15	834.55	840.95	817.95	827.10	828.15	828.42	389704	3228.37	22210	151066	38.76
SYNOPTICS	SM	22-Jan-2025	120.35	120.40	120.40	115.10	117.90	117.90	117.27	4800	5.63	8	3600	75.00
SYRMA	EQ	22-Jan-2025	498.65	502.85	505.80	452.50	466.00	467.35	468.34	2423909	11352.02	103821	907624	37.44
SYSTANGO	SM	22-Jan-2025	262.80	258.60	260.00	254.20	258.00	258.95	257.32	27200	69.99	65	18800	69.12
TAC	ST	22-Jan-2025	1606.65	1638.75	1638.75	1638.75	1638.75	1638.75	1638.75	3000	49.16	15	3000	100.00
TAINWALCHM	EQ	22-Jan-2025	293.45	292.80	292.80	267.25	277.00	276.65	278.18	51467	143.17	2433	20840	40.49
TAJGVK	EQ	22-Jan-2025	375.90	378.20	378.20	359.20	366.00	364.75	364.72	327011	1192.67	8258	158828	48.57
TAKE	EQ	22-Jan-2025	15.06	15.06	15.24	14.51	14.64	14.60	14.75	170148	25.10	2713	91083	53.53
TALBROAUTO	EQ	22-Jan-2025	283.20	283.20	286.30	273.95	284.50	284.60	279.70	83738	234.22	4124	44189	52.77
TANLA	EQ	22-Jan-2025	666.05	650.00	650.00	617.05	627.90	628.55	625.01	3975353	24846.20	115755	473965	11.92
TARACHAND	BE	22-Jan-2025	54.76	54.10	54.99	52.10	52.70	52.87	53.35	67452	35.99	401	-	-
TARAPUR	BE	22-Jan-2025	39.79	37.80	37.80	37.80	37.80	37.80	37.80	11235	4.25	171	-	-
TARC	EQ	22-Jan-2025	145.10	145.35	146.90	134.15	139.90	139.76	138.57	1017370	1409.78	12759	684176	67.25
TARIL	BE	22-Jan-2025	1033.75	1049.00	1049.00	982.10	1003.00	1013.45	994.59	672849	6692.09	11364	-	-
TARMAT	EQ	22-Jan-2025	70.03	69.20	70.85	66.10	66.10	66.93	67.56	19096	12.90	726	10202	53.42
TARSONS	EQ	22-Jan-2025	394.65	395.00	400.80	383.20	391.15	392.80	391.53	57144	223.74	2077	40608	71.06
TASTYBITE	EQ	22-Jan-2025	10301.45	10367.00	10367.00	10000.00	10324.20	10231.75	10134.09	1877	190.22	839	968	51.57
TATACHEM	EQ	22-Jan-2025	960.05	962.00	966.25	941.05	949.90	954.05	950.64	744699	7079.38	29565	302149	40.57
TATACOMM	EQ	22-Jan-2025	1697.05	1697.00	1707.80	1588.15	1673.00	1677.95	1652.96	1056383	17461.61	75687	222937	21.10
TATACONSUM	EQ	22-Jan-2025	972.10	976.90	981.70	958.15	967.05	967.40	966.65	1759236	17005.68	60644	860385	48.91
TATAELXSI	EQ	22-Jan-2025	6153.95	6170.00	6178.00	6060.70	6170.00	6167.35	6130.96	124965	7661.55	25139	57516	46.03
TATAGOLD	EQ	22-Jan-2025	7.85	8.24	8.24	7.82	7.94	7.93	7.94	5716233	453.59	19179	4246316	74.29
TATAINVEST	EQ	22-Jan-2025	6137.15	6160.00	6188.00	6071.00	6130.00	6152.55	6131.82	29479	1807.60	8548	9819	33.31
TATAMOTORS	EQ	22-Jan-2025	760.75	764.15	765.45	731.00	744.35	742.75	742.63	12418474	92223.25	357913	4242139	34.16
TATAPOWER	EQ	22-Jan-2025	365.90	368.00	368.65	352.15	359.25	358.85	357.05	5952212	21252.44	111566	2283529	38.36
TATASTEEL	EQ	22-Jan-2025	129.70	130.25	130.35	127.12	128.85	128.92	128.45	27505569	35330.07	196312	12073421	43.89
TATATECH	EQ	22-Jan-2025	816.85	808.05	808.85	788.65	798.95	798.90	798.68	1340656	10707.58	70705	493064	36.78
TATSILV	EQ	22-Jan-2025	8.91	8.98	9.07	8.93	9.00	8.99	9.00	838966	75.48	2432	684539	81.59
TATVA	EQ	22-Jan-2025	843.55	840.05	855.90	812.00	827.85	825.45	828.34	19125	158.42	2527	9013	47.13
TBI	SM	22-Jan-2025	179.85	182.45	182.45	171.75	172.10	172.10	174.95	14400	25.19	20	13200	91.67
TBOTEK	EQ	22-Jan-2025	1618.15	1624.00	1636.10	1580.00	1590.00	1588.10	1598.36	39629	633.41	7268	12472	31.47
TBZ	EQ	22-Jan-2025	199.39	200.25	200.40	188.55	192.89	193.59	192.26	259464	498.85	6852	113836	43.87
TCI	EQ	22-Jan-2025	1060.95	1060.15	1066.45	1020.00	1050.90	1046.30	1041.29	21480	223.67	3892	9308	43.33
TCIEXP	EQ	22-Jan-2025	805.35	795.00	808.00	787.00	807.00	796.75	795.59	14590	116.08	1781	7883	54.03
TCIFINANCE	BE	22-Jan-2025	13.82	14.09	14.09	14.09	14.09	14.09	14.09	22314	3.14	68	-	-
TCL	SM	22-Jan-2025	132.70	130.55	133.00	127.20	129.00	128.80	129.82	31200	40.50	39	20800	66.67
TCLCONS	EQ	22-Jan-2025	55.48	57.90	57.90	52.70	54.90	54.40	55.01	422961	232.69	4863	186882	44.18
TCPLPACK	EQ	22-Jan-2025	3502.30	3500.00	3500.00	3266.55	3266.55	3294.05	3345.55	6981	233.55	2450	3061	43.85
TCS	EQ	22-Jan-2025	4035.85	4050.00	4163.15	4044.20	4152.00	4156.60	4132.48	2409223	99560.65	153702	1285687	53.37
TDPOWERSYS	EQ	22-Jan-2025	395.80	397.50	400.95	376.10	378.00	379.15	380.66	764580	2910.44	45198	479090	62.66
TEAMLEASE	EQ	22-Jan-2025	2677.85	2690.65	2690.65	2575.00	2615.00	2612.05	2611.76	11429	298.50	5589	5818	50.91
TECH	EQ	22-Jan-2025	43.97	43.97	44.96	43.97	44.94	44.85	44.62	8388	3.74	187	5450	64.97
TECHERA	ST	22-Jan-2025	170.00	170.00	172.00	161.50	164.00	164.00	163.45	43200	70.61	26	41600	96.30
TECHLABS	ST	22-Jan-2025	1347.65	1357.00	1357.00	1281.00	1328.00	1319.55	1305.84	33000	430.93	214	31000	93.94
TECHM	EQ	22-Jan-2025	1640.50	1642.70	1688.75	1635.25	1679.20	1683.95	1672.65	2478559	41457.61	134548	1450908	58.54
TECHNOE	EQ	22-Jan-2025	1277.05	1277.00	1285.00	1190.00	1200.00	1200.35	1215.91	285813	3475.23	37450	137561	48.13
TECILCHEM	EQ	22-Jan-2025	26.00	27.20	27.20	24.82	26.60	26.33	26.10	1570	0.41	46	1080	68.79
TEGA	EQ	22-Jan-2025	1632.05	1628.60	1628.60	1570.20	1594.00	1607.50	1594.16	23439	373.66	5175	11609	49.53
TEJASNET	EQ	22-Jan-2025	1069.80	1079.00	1114.00	1047.55	1094.05	1096.65	1085.11	1519333	16486.37	82981	205372	13.52
TEMBO	BE	22-Jan-2025	699.65	723.00	734.60	671.60	734.55	725.90	708.67	108031	765.58	2585	-	-
TERASOFT	BE	22-Jan-2025	227.42	231.96	231.96	231.96	231.96	231.96	231.96	9355	21.70	82	-	-
TEXINFRA	EQ	22-Jan-2025	120.61	121.65	121.65	116.37	119.90	118.76	117.91	217509	256.46	2278	131833	60.61
TEXMOPIPES	EQ	22-Jan-2025	60.68	60.80	60.89	58.41	59.60	59.81	59.63	19628	11.70	639	12461	63.49
TEXRAIL	EQ	22-Jan-2025	191.06	190.50	190.90	184.00	189.30	188.78	186.79	1379589	2576.96	29140	419787	30.43
TFCILTD	EQ	22-Jan-2025	149.87	150.02	152.45	147.10	150.40	150.94	149.64	308046	460.96	8847	116451	37.80
TFL	BE	22-Jan-2025	21.43	22.50	22.50	20.35	22.50	21.92	22.28	48648	10.84	157	-	-
TGBHOTELS	EQ	22-Jan-2025	14.09	14.44	14.44	13.00	13.61	13.62	13.55	30171	4.09	227	14684	48.67
TGL	ST	22-Jan-2025	546.05	546.05	550.00	518.75	518.75	518.75	524.30	51200	268.44	167	48000	93.75
THANGAMAYL	EQ	22-Jan-2025	1719.60	1717.00	1780.00	1651.30	1740.00	1728.75	1699.04	88102	1496.89	8532	63398	71.96
THEINVEST	EQ	22-Jan-2025	170.30	173.84	176.85	168.35	176.85	175.53	172.11	12392	21.33	984	2248	18.14
THEJO	EQ	22-Jan-2025	1889.50	1892.55	1895.85	1829.95	1848.00	1852.95	1851.82	8886	164.55	1037	7168	80.67
THEMISMED	EQ	22-Jan-2025	257.80	258.80	258.80	242.00	252.00	253.95	250.87	96321	241.64	3048	51224	53.18
THERMAX	EQ	22-Jan-2025	3899.05	3899.05	3917.80	3705.05	3710.00	3742.15	3765.55	117475	4423.58	22114	51167	43.56
THESL	ST	22-Jan-2025	43.50	42.65	42.65	42.65	42.65	42.65	42.65	3000	1.28	1	3000	100.00
THOMASCOOK	EQ	22-Jan-2025	159.04	160.40	160.66	155.41	159.50	159.56	158.08	667174	1054.66	16225	382109	57.27
THOMASCOTT	BE	22-Jan-2025	411.45	419.65	419.65	415.00	419.00	419.00	419.27	22642	94.93	92	-	-
THYROCARE	EQ	22-Jan-2025	820.50	820.05	823.45	795.20	807.95	806.35	805.56	54917	442.39	3758	27336	49.78
TI	EQ	22-Jan-2025	406.95	407.00	410.00	395.30	402.50	402.75	400.80	602687	2415.56	31090	182219	30.23
TIIL	EQ	22-Jan-2025	2802.95	2773.35	2814.95	2653.00	2715.00	2701.00	2734.03	31581	863.43	4496	22603	71.57
TIINDIA	EQ	22-Jan-2025	3380.25	3380.25	3392.50	3204.05	3230.00	3233.95	3261.79	215740	7036.98	32236	123249	57.13
TIJARIA	BE	22-Jan-2025	9.88	9.88	10.37	9.88	10.37	10.37	10.35	20753	2.15	72	-	-
TIL	EQ	22-Jan-2025	280.35	287.85	287.85	266.35	269.50	270.05	272.58	18864	51.42	283	14359	76.12
TIMESCAN	SM	22-Jan-2025	63.00	61.00	61.00	61.00	61.00	61.00	61.00	2000	1.22	1	2000	100.00
TIMESGTY	BE	22-Jan-2025	171.93	171.08	174.80	170.00	173.45	172.50	170.59	7989	13.63	58	-	-
TIMETECHNO	EQ	22-Jan-2025	406.65	415.00	421.20	395.90	400.00	400.25	405.91	1677432	6808.82	62376	675720	40.28
TIMKEN	EQ	22-Jan-2025	2830.55	2821.00	2850.20	2776.00	2807.00	2811.00	2809.17	80678	2266.38	13538	63353	78.53
TIPSFILMS	BE	22-Jan-2025	595.50	595.00	600.00	581.00	591.00	588.20	587.54	397	2.33	44	-	-
TIPSMUSIC	EQ	22-Jan-2025	684.50	685.70	685.70	626.60	648.00	644.00	649.85	480168	3120.39	36842	209567	43.64
TIRUMALCHM	EQ	22-Jan-2025	306.55	309.00	309.00	292.05	301.50	301.25	298.91	235163	702.94	13433	89932	38.24
TIRUPATI	SM	22-Jan-2025	922.00	966.00	967.00	950.00	952.00	952.00	958.02	11500	110.17	25	11500	100.00
TIRUPATIFL	BE	22-Jan-2025	54.72	55.81	55.81	53.62	54.20	54.20	55.20	447014	246.77	833	-	-
TITAGARH	EQ	22-Jan-2025	1055.35	1054.00	1054.80	996.55	1000.00	1000.65	1011.93	1504101	15220.48	72919	602877	40.08
TITAN	EQ	22-Jan-2025	3353.35	3354.80	3385.00	3334.65	3355.00	3356.45	3360.13	598329	20104.64	56381	317519	53.07
TMB	EQ	22-Jan-2025	445.65	443.20	445.65	439.00	442.35	443.40	442.15	55090	243.58	6215	31427	57.05
TNIDETF	EQ	22-Jan-2025	92.81	94.14	94.91	91.37	92.70	92.56	92.24	53058	48.94	894	41813	78.81
TNPETRO	EQ	22-Jan-2025	80.87	81.10	81.77	78.78	79.05	79.25	80.24	106237	85.25	1630	51153	48.15
TNPL	EQ	22-Jan-2025	172.45	174.40	174.72	166.00	168.08	168.39	168.73	249183	420.44	4202	108156	43.40
TNTELE	BE	22-Jan-2025	10.57	10.57	11.00	10.41	10.41	10.42	10.61	3750	0.40	47	-	-
TOKYOPLAST	EQ	22-Jan-2025	119.25	121.90	121.90	116.44	117.38	118.29	118.66	12658	15.02	326	9338	73.77
TOLINS	EQ	22-Jan-2025	183.31	185.21	185.37	175.10	177.80	178.39	178.21	109794	195.67	3767	55539	50.58
TOP100CASE	EQ	22-Jan-2025	9.79	9.95	9.95	9.72	9.89	9.82	9.79	436394	42.72	1547	385955	88.44
TOP10ADD	EQ	22-Jan-2025	92.16	93.00	93.00	91.62	92.50	92.20	92.07	95592	88.01	353	92179	96.43
TORNTPHARM	EQ	22-Jan-2025	3156.30	3175.60	3184.75	3122.00	3164.45	3166.90	3151.25	153463	4836.00	39602	82397	53.69
TORNTPOWER	EQ	22-Jan-2025	1437.95	1445.00	1449.85	1374.20	1393.00	1390.00	1393.03	354441	4937.46	54376	196332	55.39
TOTAL	EQ	22-Jan-2025	72.09	72.09	72.96	68.52	69.90	69.68	70.37	8101	5.70	402	5159	63.68
TOUCHWOOD	EQ	22-Jan-2025	138.20	140.35	140.35	135.10	136.80	136.80	136.27	1092	1.49	94	626	57.33
TPHQ	BE	22-Jan-2025	2.00	1.96	1.96	1.96	1.96	1.96	1.96	322379	6.32	476	-	-
TPLPLASTEH	EQ	22-Jan-2025	93.39	94.80	94.80	90.01	91.50	91.64	92.16	169243	155.97	1677	39126	23.12
TRACXN	EQ	22-Jan-2025	72.65	72.65	74.55	71.00	72.15	71.86	72.41	253618	183.63	7995	117763	46.43
TRANSRAILL	EQ	22-Jan-2025	568.80	572.05	577.90	551.65	567.75	568.15	564.62	1854835	10472.77	36674	300922	16.22
TRANSTEEL	ST	22-Jan-2025	106.00	105.50	106.50	105.00	106.50	106.50	105.55	40000	42.22	16	38000	95.00
TRANSWIND	SM	22-Jan-2025	21.30	21.35	21.35	21.35	21.35	21.35	21.35	4000	0.85	1	4000	100.00
TRANSWORLD	EQ	22-Jan-2025	356.45	361.70	361.70	337.95	353.20	357.10	350.06	64687	226.44	2408	33506	51.80
TREEHOUSE	BE	22-Jan-2025	17.59	18.00	18.46	16.85	18.40	18.17	17.93	19893	3.57	114	-	-
TREJHARA	EQ	22-Jan-2025	235.43	237.15	237.75	228.00	234.00	235.70	230.94	11716	27.06	399	9658	82.43
TREL	EQ	22-Jan-2025	37.15	36.83	37.92	36.00	37.00	36.72	36.57	237342	86.78	2034	131929	55.59
TRENT	EQ	22-Jan-2025	5736.95	5736.00	5748.00	5568.00	5624.80	5626.35	5633.57	1377528	77604.07	180681	732668	53.19
TRF	EQ	22-Jan-2025	390.40	400.00	400.00	373.95	379.00	379.55	379.15	16842	63.86	940	10597	62.92
TRIDENT	EQ	22-Jan-2025	32.01	31.99	31.99	31.00	31.50	31.49	31.32	3787464	1186.19	22309	1334071	35.22
TRIDHYA	SM	22-Jan-2025	35.00	35.30	35.30	32.60	32.60	32.60	33.55	30000	10.06	10	24000	80.00
TRIGYN	EQ	22-Jan-2025	108.95	108.71	109.31	105.00	107.50	107.19	106.76	56990	60.84	2133	31003	54.40
TRITURBINE	EQ	22-Jan-2025	683.85	685.50	689.00	661.75	676.45	676.05	672.87	335276	2255.96	26145	123178	36.74
TRIVENI	EQ	22-Jan-2025	398.15	399.90	402.25	378.65	386.65	386.45	384.97	507843	1955.02	25914	141568	27.88
TROM	SM	22-Jan-2025	234.75	238.00	238.00	220.00	223.70	223.30	224.75	31800	71.47	49	21000	66.04
TRU	BE	22-Jan-2025	13.13	12.86	12.86	12.86	12.86	12.86	12.86	116164	14.94	229	-	-
TRUST	SM	22-Jan-2025	132.95	133.00	133.00	126.45	130.90	129.45	128.63	34800	44.76	52	25200	72.41
TTKHLTCARE	EQ	22-Jan-2025	1340.90	1350.00	1354.90	1330.00	1354.90	1342.30	1342.00	1890	25.36	230	1501	79.42
TTKPRESTIG	EQ	22-Jan-2025	752.00	752.00	752.30	735.90	740.20	746.75	742.71	14101	104.73	4326	6321	44.83
TTL	BE	22-Jan-2025	140.49	140.49	144.00	136.71	143.00	140.37	139.95	7973	11.16	106	-	-
TTML	EQ	22-Jan-2025	78.10	78.10	78.44	74.32	76.25	75.91	75.59	7400786	5593.92	47417	1462100	19.76
TUNWAL	SM	22-Jan-2025	45.75	46.50	46.50	45.10	45.10	45.40	45.71	84000	38.40	42	56000	66.67
TVSELECT	EQ	22-Jan-2025	413.30	408.00	409.90	397.00	409.05	406.90	401.15	24249	97.27	1323	13067	53.89
TVSHLTD	EQ	22-Jan-2025	9585.75	9638.00	9726.75	9275.15	9633.00	9620.15	9461.85	8556	809.56	2479	4296	50.21
TVSMOTOR	EQ	22-Jan-2025	2291.90	2304.00	2309.00	2244.10	2266.90	2273.25	2277.07	600777	13680.10	56034	325603	54.20
TVSSCS	EQ	22-Jan-2025	163.22	163.35	163.88	157.05	158.00	158.00	159.22	243023	386.93	12308	132063	54.34
TVSSRICHAK	EQ	22-Jan-2025	3189.20	3174.05	3179.05	3125.05	3150.00	3148.95	3145.35	1567	49.29	424	1099	70.13
TVTODAY	EQ	22-Jan-2025	206.64	206.61	207.54	197.44	205.49	202.96	203.82	184598	376.24	3257	147201	79.74
TVVISION	BE	22-Jan-2025	9.87	9.37	9.37	9.37	9.37	9.37	9.37	7142	0.67	51	-	-
UBL	EQ	22-Jan-2025	2064.50	2055.00	2084.65	1990.00	2058.55	2064.00	2060.49	156388	3222.36	15642	59078	37.78
UCAL	BE	22-Jan-2025	173.83	174.01	175.50	171.00	172.00	172.40	172.98	4176	7.22	97	-	-
UCOBANK	EQ	22-Jan-2025	44.09	44.11	44.14	42.63	43.12	43.15	43.10	5049227	2176.33	23253	1157874	22.93
UDAICEMENT	EQ	22-Jan-2025	29.11	29.00	29.13	28.56	28.90	28.72	28.77	147023	42.31	1887	91553	62.27
UDS	EQ	22-Jan-2025	353.85	356.65	356.65	333.00	342.45	343.45	339.87	176554	600.05	7408	79200	44.86
UFLEX	EQ	22-Jan-2025	482.25	485.35	491.10	470.00	479.50	475.75	473.77	42646	202.04	4470	19868	46.59
UFO	EQ	22-Jan-2025	92.02	93.21	93.21	84.60	87.49	87.08	86.55	206705	178.90	3356	138318	66.92
UGARSUGAR	EQ	22-Jan-2025	55.81	55.88	56.00	53.51	54.00	54.00	54.42	261749	142.44	2211	104963	40.10
UGROCAP	EQ	22-Jan-2025	216.20	217.57	217.99	210.00	212.76	212.11	213.14	227153	484.16	3689	156438	68.87
UHTL	ST	22-Jan-2025	89.25	85.10	85.50	84.80	84.80	84.80	84.87	32000	27.16	16	28000	87.50
UJJIVANSFB	EQ	22-Jan-2025	34.45	34.46	34.75	33.68	34.40	34.41	34.16	7405453	2529.78	28013	3147667	42.50
ULTRACEMCO	EQ	22-Jan-2025	10667.80	10700.00	10797.80	10606.75	10675.00	10693.75	10695.59	249552	26691.06	45822	123057	49.31
UMA	SM	22-Jan-2025	33.05	33.00	33.00	32.50	32.85	32.80	32.83	28000	9.19	7	20000	71.43
UMAEXPORTS	EQ	22-Jan-2025	114.05	114.58	115.92	109.00	112.40	112.88	112.48	75880	85.35	1217	33800	44.54
UMANGDAIRY	BE	22-Jan-2025	92.49	91.55	92.40	90.00	90.05	91.63	90.71	4300	3.90	83	-	-
UMESLTD	EQ	22-Jan-2025	6.27	6.28	6.28	5.95	6.05	6.17	6.07	45238	2.75	185	25841	57.12
UNICHEMLAB	EQ	22-Jan-2025	704.70	703.15	721.00	695.00	708.50	710.10	707.65	16365	115.81	1484	10483	64.06
UNIDT	EQ	22-Jan-2025	250.25	255.05	255.05	244.30	247.70	248.75	249.30	36166	90.16	957	32239	89.14
UNIECOM	EQ	22-Jan-2025	160.94	160.01	160.50	150.00	150.42	150.66	151.46	578404	876.05	16710	317482	54.89
UNIENTER	EQ	22-Jan-2025	155.05	153.76	156.75	149.67	152.99	153.29	153.61	8104	12.45	556	3609	44.53
UNIINFO	EQ	22-Jan-2025	32.92	33.31	33.66	33.00	33.00	33.00	33.18	3897	1.29	173	2600	66.72
UNILEX	SM	22-Jan-2025	82.00	76.40	78.20	76.40	78.20	78.20	77.60	4800	3.72	3	3200	66.67
UNIMECH	EQ	22-Jan-2025	1280.20	1284.90	1296.80	1240.00	1253.00	1259.50	1254.99	159846	2006.05	10226	42544	26.62
UNIONBANK	EQ	22-Jan-2025	109.53	109.93	110.64	107.96	109.86	110.00	109.28	9893570	10811.82	51986	5102113	51.57
UNIPARTS	EQ	22-Jan-2025	379.00	378.55	382.35	373.60	376.00	376.70	376.04	42886	161.27	1859	29184	68.05
UNITDSPR	EQ	22-Jan-2025	1437.95	1452.00	1497.95	1441.70	1457.80	1458.70	1459.43	913499	13331.85	58064	245129	26.83
UNITECH	BZ	22-Jan-2025	9.94	10.00	10.00	9.45	9.58	9.54	9.60	2433644	233.59	2310	-	-
UNITEDPOLY	BE	22-Jan-2025	165.79	173.07	173.07	162.42	166.01	165.96	169.75	12431	21.10	118	-	-
UNITEDTEA	EQ	22-Jan-2025	498.05	493.05	508.90	493.05	503.00	502.85	500.51	5548	27.77	483	2375	42.81
UNIVASTU	BE	22-Jan-2025	311.35	302.10	309.90	295.80	295.80	295.80	298.04	18104	53.96	392	-	-
UNIVCABLES	EQ	22-Jan-2025	717.65	719.00	720.25	666.55	690.55	693.60	683.08	57312	391.49	3989	29026	50.65
UNIVPHOTO	BE	22-Jan-2025	217.88	220.00	220.00	207.00	210.00	208.07	210.08	2726	5.73	110	-	-
UNOMINDA	EQ	22-Jan-2025	992.85	998.00	1005.30	966.30	968.90	976.50	983.29	1165939	11464.62	61206	525353	45.06
UPL	EQ	22-Jan-2025	544.25	548.00	548.00	531.60	541.55	542.70	538.68	1191929	6420.67	39100	563243	47.25
UPLPP	E1	22-Jan-2025	264.10	263.50	264.15	250.80	259.00	259.80	258.26	287113	741.49	2227	158532	55.22
URAVIDEF	EQ	22-Jan-2025	455.50	455.55	477.20	416.00	423.50	426.55	443.81	21514	95.48	1183	7870	36.58
URBAN	ST	22-Jan-2025	583.10	583.00	583.00	571.45	571.45	571.45	574.35	6800	39.06	17	6800	100.00
URJA	BE	22-Jan-2025	16.86	16.52	16.52	16.52	16.52	16.52	16.52	128148	21.17	1270	-	-
USASEEDS	SM	22-Jan-2025	210.10	229.00	229.00	200.00	200.00	200.00	211.85	2100	4.45	7	2100	100.00
USHAFIN	SM	22-Jan-2025	104.65	101.10	105.00	100.40	105.00	102.50	102.36	43200	44.22	26	40800	94.44
USHAMART	EQ	22-Jan-2025	358.40	354.50	360.90	340.05	346.00	346.15	345.46	336009	1160.79	18906	140872	41.93
USK	EQ	22-Jan-2025	51.16	51.00	51.95	49.20	51.55	51.28	50.31	71639	36.04	1584	33336	46.53
UTIAMC	EQ	22-Jan-2025	1214.70	1218.15	1235.00	1203.35	1225.00	1230.15	1216.39	71187	865.91	14203	31842	44.73
UTIBANKETF	EQ	22-Jan-2025	49.84	50.24	50.24	49.21	49.73	49.76	49.53	2959544	1465.77	719	2320359	78.40
UTINEXT50	EQ	22-Jan-2025	67.59	67.97	67.97	65.71	67.39	67.00	66.70	175390	116.99	1632	140412	80.06
UTINIFTETF	EQ	22-Jan-2025	250.76	253.76	258.30	250.22	252.00	252.40	251.73	65453	164.77	450	59246	90.52
UTISENSETF	EQ	22-Jan-2025	826.35	834.97	834.98	824.00	829.01	831.73	829.06	2896	24.01	119	2327	80.35
UTISXN50	EQ	22-Jan-2025	82.32	82.99	83.93	80.50	80.50	81.00	81.23	3404	2.76	170	2358	69.27
UTKARSHBNK	EQ	22-Jan-2025	30.16	30.30	30.59	29.30	29.68	29.63	29.73	2173066	645.99	15934	1122748	51.67
UTSSAV	ST	22-Jan-2025	271.10	272.00	274.00	257.55	261.00	260.60	259.57	183600	476.57	193	175800	95.75
UTTAMSUGAR	EQ	22-Jan-2025	229.75	229.75	230.25	220.00	226.00	223.40	223.45	55417	123.83	1597	37195	67.12
UWCSL	ST	22-Jan-2025	164.00	164.50	164.50	164.50	164.50	164.50	164.50	3000	4.94	2	3000	100.00
UYFINCORP	EQ	22-Jan-2025	24.96	24.60	25.83	24.01	24.39	24.25	24.65	63169	15.57	740	40729	64.48
V2RETAIL	BE	22-Jan-2025	1788.20	1788.20	1788.20	1698.80	1698.80	1698.80	1701.90	98457	1675.64	1604	-	-
VADILALIND	EQ	22-Jan-2025	3480.70	3519.95	3519.95	3414.05	3465.00	3466.15	3463.39	4719	163.44	1442	2711	57.45
VAIBHAVGBL	EQ	22-Jan-2025	282.25	281.95	284.60	274.95	281.70	282.10	278.94	352348	982.86	21577	153855	43.67
VAISHALI	BE	22-Jan-2025	15.60	15.88	15.88	14.82	15.42	14.95	15.08	277205	41.81	635	-	-
VAKRANGEE	EQ	22-Jan-2025	30.72	31.00	31.00	29.18	30.50	30.45	30.11	6951203	2093.20	13046	2029687	29.20
VAL30IETF	EQ	22-Jan-2025	12.11	12.20	12.21	11.84	12.01	12.01	11.94	85072	10.16	355	46074	54.16
VALIANTLAB	EQ	22-Jan-2025	109.68	109.55	111.99	105.00	108.82	107.67	107.53	52857	56.84	1752	35327	66.84
VALIANTORG	EQ	22-Jan-2025	305.50	303.05	305.95	299.50	304.40	303.70	302.52	23428	70.87	2039	10824	46.20
VARDHACRLC	EQ	22-Jan-2025	51.52	52.20	52.49	50.00	50.17	50.36	50.91	11406	5.81	366	8559	75.04
VARDMNPOLY	BE	22-Jan-2025	14.01	13.72	14.63	13.30	13.49	13.30	13.44	264368	35.52	404	-	-
VARROC	EQ	22-Jan-2025	568.60	569.95	569.95	547.60	565.00	564.15	556.88	127470	709.86	13714	41944	32.90
VASCONEQ	EQ	22-Jan-2025	53.20	52.82	53.34	50.22	52.75	52.50	51.56	609304	314.13	3778	260523	42.76
VASWANI	EQ	22-Jan-2025	53.81	53.65	53.89	50.91	51.97	51.87	52.18	75494	39.39	1311	41524	55.00
VBL	EQ	22-Jan-2025	541.50	543.45	546.80	524.75	534.25	534.60	533.24	4481872	23899.34	143814	2394736	53.43
VCL	BE	22-Jan-2025	0.88	0.89	0.89	0.85	0.85	0.86	0.86	49531	0.43	130	-	-
VDEAL	SM	22-Jan-2025	158.55	157.35	166.00	154.00	163.00	163.00	157.83	24000	37.88	12	21600	90.00
VEDL	EQ	22-Jan-2025	453.90	455.45	455.85	438.90	452.60	451.50	446.49	6538867	29195.34	125646	3017349	46.14
VEEDOL	EQ	22-Jan-2025	1576.85	1571.00	1599.80	1540.00	1572.10	1583.05	1560.46	17570	274.17	2181	10778	61.34
VELS	SM	22-Jan-2025	37.45	39.15	39.30	39.15	39.30	39.30	39.23	2400	0.94	2	2400	100.00
VENKEYS	EQ	22-Jan-2025	1713.55	1732.55	1732.55	1683.00	1709.90	1704.00	1701.80	17714	301.46	2775	8330	47.02
VENTIVE	EQ	22-Jan-2025	689.25	688.00	697.35	663.25	669.00	672.45	680.68	399920	2722.17	16108	235855	58.98
VENUSPIPES	EQ	22-Jan-2025	1361.00	1381.40	1390.00	1299.55	1338.90	1327.95	1326.51	82746	1097.64	14257	33849	40.91
VENUSREM	EQ	22-Jan-2025	301.15	300.90	303.85	291.25	295.40	294.00	296.48	20512	60.81	1193	12480	60.84
VERANDA	EQ	22-Jan-2025	235.57	235.04	238.00	230.00	235.50	236.12	234.65	72042	169.05	1315	51237	71.12
VERITAAS	SM	22-Jan-2025	90.00	88.00	89.00	85.50	85.50	85.50	86.83	14400	12.50	12	8400	58.33
VERTOZ	EQ	22-Jan-2025	12.53	12.55	12.67	12.02	12.20	12.24	12.29	1411211	173.41	3431	845910	59.94
VESUVIUS	EQ	22-Jan-2025	4059.10	4060.00	4089.15	3935.00	4021.20	4029.45	3982.39	13235	527.07	4160	7372	55.70
VETO	EQ	22-Jan-2025	135.26	135.43	137.95	130.05	135.40	135.42	134.29	43629	58.59	1067	21077	48.31
VGUARD	EQ	22-Jan-2025	378.55	378.90	381.80	365.50	380.25	380.05	373.46	339531	1268.02	26486	153350	45.17
VHL	EQ	22-Jan-2025	3992.00	4000.05	4046.00	3906.00	3940.00	3954.10	3952.69	714	28.22	301	411	57.56
VHLTD	BE	22-Jan-2025	112.94	113.00	118.58	113.00	118.58	118.58	118.41	67002	79.34	355	-	-
VIDHIING	EQ	22-Jan-2025	538.80	548.00	560.00	511.45	520.00	524.50	536.37	93218	500.00	5078	24312	26.08
VIESL	SM	22-Jan-2025	183.15	185.00	185.00	178.10	180.85	180.45	180.92	32000	57.89	40	19200	60.00
VIJAYA	EQ	22-Jan-2025	1055.60	1064.45	1064.45	1000.00	1027.90	1019.65	1016.81	522919	5317.07	52816	262655	50.23
VIJIFIN	BE	22-Jan-2025	3.24	3.37	3.37	3.20	3.30	3.29	3.28	253723	8.33	518	-	-
VIKASECO	EQ	22-Jan-2025	3.05	3.06	3.07	2.98	3.04	3.04	3.02	2757317	83.25	3984	1932080	70.07
VIKASLIFE	EQ	22-Jan-2025	3.99	3.98	4.00	3.90	3.97	3.98	3.94	2681293	105.53	7572	1586764	59.18
VILAS	ST	22-Jan-2025	428.85	425.00	435.00	413.00	434.00	431.40	423.77	23500	99.59	80	21000	89.36
VILINBIO	SM	22-Jan-2025	19.10	19.50	19.50	19.10	19.10	19.10	19.30	8000	1.54	2	8000	100.00
VIMTALABS	EQ	22-Jan-2025	889.15	878.70	878.70	836.75	861.35	863.45	855.45	73458	628.39	6994	32693	44.51
VINATIORGA	EQ	22-Jan-2025	1745.70	1752.65	1757.85	1712.45	1732.00	1729.70	1730.25	26675	461.54	7943	11317	42.43
VINCOFE	EQ	22-Jan-2025	116.70	118.80	118.80	112.54	114.00	113.88	114.67	202520	232.23	1949	127567	62.99
VINDHYATEL	EQ	22-Jan-2025	1830.25	1820.00	1825.10	1755.00	1778.00	1774.50	1785.93	10687	190.86	1656	5309	49.68
VINEETLAB	EQ	22-Jan-2025	54.63	54.01	55.00	53.21	54.34	54.08	54.07	15102	8.17	644	9065	60.03
VINNY	BE	22-Jan-2025	1.68	1.68	1.69	1.66	1.69	1.68	1.68	365087	6.13	570	-	-
VINSYS	SM	22-Jan-2025	402.85	400.10	408.00	394.00	407.50	407.50	403.42	5000	20.17	9	3500	70.00
VINYAS	ST	22-Jan-2025	825.00	820.00	822.00	820.00	821.00	821.00	821.59	7400	60.80	9	7400	100.00
VINYLINDIA	EQ	22-Jan-2025	323.90	323.90	323.90	316.00	317.50	318.20	318.77	11387	36.30	837	6967	61.18
VIPCLOTHNG	EQ	22-Jan-2025	42.77	42.77	42.89	40.32	41.01	41.16	41.54	70724	29.38	698	41066	58.07
VIPIND	EQ	22-Jan-2025	400.80	401.80	404.00	381.00	395.00	393.70	391.32	544404	2130.37	29630	215637	39.61
VIPULLTD	BE	22-Jan-2025	21.51	21.05	21.05	20.43	20.43	20.43	20.60	301875	62.18	681	-	-
VIRINCHI	EQ	22-Jan-2025	30.56	30.75	31.00	29.36	30.80	30.86	30.25	318529	96.34	2782	151133	47.45
VISAKAIND	EQ	22-Jan-2025	90.83	91.00	91.37	87.90	89.70	89.30	88.91	89194	79.30	2199	46436	52.06
VISHNU	EQ	22-Jan-2025	412.00	412.00	422.00	402.60	415.95	415.55	414.17	193125	799.87	6715	85960	44.51
VISHNUINFR	SM	22-Jan-2025	243.55	239.90	247.50	232.00	247.50	247.45	238.50	19000	45.31	37	16000	84.21
VISHWARAJ	EQ	22-Jan-2025	14.69	14.70	14.88	14.25	14.38	14.41	14.49	995613	144.27	2351	373928	37.56
VISHWAS	SM	22-Jan-2025	80.40	80.40	81.90	79.10	81.00	81.00	80.49	12800	10.30	7	12800	100.00
VITAL	SM	22-Jan-2025	73.00	74.00	74.00	70.20	72.75	72.60	72.01	14400	10.37	11	13200	91.67
VIVIANA	ST	22-Jan-2025	984.00	988.00	994.00	945.00	960.30	971.30	970.58	5750	55.81	44	4875	84.78
VIVIDHA	EQ	22-Jan-2025	1.00	1.01	1.02	0.98	0.99	0.99	0.99	375840	3.72	540	278980	74.23
VIVO	SM	22-Jan-2025	76.65	80.45	80.45	80.45	80.45	80.45	80.45	3200	2.57	2	3200	100.00
VLEGOV	EQ	22-Jan-2025	160.37	158.01	159.80	152.35	155.00	155.43	154.48	480380	742.07	6041	238556	49.66
VLINFRA	ST	22-Jan-2025	53.25	52.20	54.05	51.20	53.00	53.00	52.66	13500	7.11	9	10500	77.78
VLSFINANCE	EQ	22-Jan-2025	304.90	304.90	316.45	294.00	296.50	303.25	299.05	40482	121.06	2039	14265	35.24
VMARCIND	ST	22-Jan-2025	359.15	359.10	365.00	341.20	341.20	341.20	348.57	25750	89.76	73	23250	90.29
VMART	EQ	22-Jan-2025	3014.60	3010.40	3017.10	2950.00	3000.00	2979.40	2979.85	29351	874.62	11111	19345	65.91
VMM	EQ	22-Jan-2025	106.02	107.80	107.80	103.65	105.30	104.98	105.33	16650372	17537.20	63852	6210831	37.30
VOLTAMP	EQ	22-Jan-2025	8189.40	8189.40	8279.95	7780.05	8000.00	7991.80	7914.13	47247	3739.19	11669	28137	59.55
VOLTAS	EQ	22-Jan-2025	1504.35	1503.70	1511.90	1465.00	1485.60	1487.05	1485.55	842352	12513.57	77108	437685	51.96
VPRPL	EQ	22-Jan-2025	256.00	256.00	257.85	243.60	250.30	250.25	249.04	606503	1510.42	23787	226968	37.42
VRAJ	EQ	22-Jan-2025	202.73	204.00	204.06	195.15	200.00	199.57	198.70	55970	111.21	1980	31683	56.61
VRLLOG	EQ	22-Jan-2025	465.20	465.90	472.95	447.05	458.40	459.85	457.66	74623	341.52	5156	47178	63.22
VSCL	ST	22-Jan-2025	39.90	38.00	38.00	38.00	38.00	38.00	38.00	3000	1.14	1	3000	100.00
VSSL	EQ	22-Jan-2025	229.02	228.70	230.00	219.00	226.15	228.36	224.32	28172	63.19	1610	14406	51.14
VSTIND	EQ	22-Jan-2025	328.00	330.00	331.00	320.80	322.00	321.55	323.48	199409	645.05	14765	95097	47.69
VSTL	EQ	22-Jan-2025	200.97	200.97	203.90	197.21	199.65	198.44	199.05	7895	15.72	571	4499	56.99
VSTTILLERS	EQ	22-Jan-2025	4615.50	4645.30	4660.00	4531.95	4640.10	4630.80	4598.90	1781	81.91	882	791	44.41
VTL	EQ	22-Jan-2025	478.15	480.50	498.95	467.35	476.95	479.45	478.70	685287	3280.46	46996	113248	16.53
WAAREEENER	EQ	22-Jan-2025	2673.40	2680.00	2680.00	2362.25	2424.00	2425.10	2457.42	5626060	138256.08	323312	1705319	30.31
WABAG	EQ	22-Jan-2025	1481.20	1481.20	1486.45	1372.65	1398.95	1396.85	1404.94	570961	8021.67	56049	290210	50.83
WALCHANNAG	EQ	22-Jan-2025	253.00	252.25	254.90	244.60	249.95	249.80	249.07	220689	549.68	3267	113449	51.41
WANBURY	BZ	22-Jan-2025	238.90	233.25	249.00	232.20	243.45	243.25	239.79	55103	132.13	447	-	-
WCIL	EQ	22-Jan-2025	109.28	109.11	110.44	105.61	109.00	108.15	107.25	161109	172.78	3203	71356	44.29
WEALTH	BE	22-Jan-2025	1248.75	1242.00	1250.00	1186.35	1199.95	1199.90	1198.05	5182	62.08	675	-	-
WEBELSOLAR	BE	22-Jan-2025	1659.75	1684.90	1684.90	1576.80	1585.00	1578.80	1588.22	108844	1728.69	4938	-	-
WEIZMANIND	EQ	22-Jan-2025	131.10	131.01	131.88	125.00	130.00	127.34	128.54	5190	6.67	232	3630	69.94
WEL	EQ	22-Jan-2025	181.82	186.79	186.79	172.50	182.00	182.57	179.23	595610	1067.51	10683	151380	25.42
WELCORP	EQ	22-Jan-2025	792.65	791.95	797.95	755.60	781.75	779.75	769.52	379653	2921.52	24164	132546	34.91
WELENT	EQ	22-Jan-2025	593.50	595.20	606.00	568.75	595.00	598.85	584.28	468512	2737.43	41997	258627	55.20
WELINV	EQ	22-Jan-2025	781.30	762.40	799.00	730.40	784.00	793.55	753.87	1152	8.68	160	770	66.84
WELSPUNLIV	EQ	22-Jan-2025	151.44	151.09	151.12	145.00	149.25	149.25	147.63	1160047	1712.54	27415	470737	40.58
WENDT	EQ	22-Jan-2025	14957.95	14851.00	14911.55	13501.00	13920.00	13960.70	13999.39	1507	210.97	767	547	36.30
WESTLIFE	EQ	22-Jan-2025	746.65	755.00	756.45	731.85	745.05	750.30	745.06	88725	661.05	6227	62381	70.31
WEWIN	EQ	22-Jan-2025	74.72	74.82	79.80	74.56	76.30	76.01	76.79	18572	14.26	800	11466	61.74
WHEELS	EQ	22-Jan-2025	683.45	684.95	686.95	670.05	676.00	677.00	677.68	18208	123.39	1741	9290	51.02
WHIRLPOOL	EQ	22-Jan-2025	1604.00	1605.10	1609.00	1566.60	1572.80	1573.55	1579.01	82448	1301.86	26726	49234	59.72
WILLAMAGOR	EQ	22-Jan-2025	35.20	35.75	36.59	35.11	35.78	35.46	35.75	7838	2.80	301	2624	33.48
WINDLAS	EQ	22-Jan-2025	999.45	1014.45	1019.00	961.30	976.40	978.75	978.08	39709	388.39	3454	21077	53.08
WINDMACHIN	EQ	22-Jan-2025	352.30	352.30	352.30	334.75	340.00	339.15	339.92	49929	169.72	1425	29327	58.74
WINSOL	SM	22-Jan-2025	282.10	280.70	285.00	275.00	279.00	278.35	278.65	16400	45.70	41	11600	70.73
WINSOME	BZ	22-Jan-2025	2.99	3.00	3.00	2.93	2.99	2.96	2.95	4173	0.12	34	-	-
WIPL	BE	22-Jan-2025	213.66	213.66	214.00	206.70	214.00	214.00	209.08	127	0.27	7	-	-
WIPRO	EQ	22-Jan-2025	298.35	299.35	310.00	299.35	309.90	309.10	306.19	30859317	94487.83	261178	10036697	32.52
WOCKPHARMA	EQ	22-Jan-2025	1339.60	1374.00	1374.00	1236.00	1296.70	1300.10	1274.99	741107	9449.00	23967	285628	38.54
WOL3D	SM	22-Jan-2025	137.00	138.00	138.00	130.05	130.05	130.05	132.39	10000	13.24	10	8000	80.00
WONDERLA	EQ	22-Jan-2025	789.45	784.15	784.25	751.65	765.30	769.95	768.90	46372	356.55	7382	23629	50.96
WORTH	EQ	22-Jan-2025	165.29	170.79	170.79	160.00	168.30	166.72	162.49	63420	103.05	1529	28127	44.35
WSI	EQ	22-Jan-2025	106.39	105.40	107.30	102.27	102.50	103.31	103.85	40521	42.08	1496	22669	55.94
WSTCSTPAPR	EQ	22-Jan-2025	542.00	539.30	543.05	534.00	540.00	539.40	537.92	95286	512.56	5778	67608	70.95
WTICAB	ST	22-Jan-2025	166.10	167.40	174.20	167.40	173.70	171.90	170.34	122000	207.82	79	121000	99.18
XCHANGING	EQ	22-Jan-2025	107.75	108.00	108.59	104.30	105.00	105.28	105.35	103074	108.59	2500	53666	52.07
XELPMOC	EQ	22-Jan-2025	129.46	131.50	133.50	127.66	132.50	132.63	130.72	27884	36.45	481	20182	72.38
XPROINDIA	EQ	22-Jan-2025	1333.40	1351.65	1363.30	1296.50	1348.70	1344.65	1326.16	19576	259.61	3193	8327	42.54
XTGLOBAL	EQ	22-Jan-2025	42.44	42.17	43.46	41.00	42.23	41.64	42.24	29802	12.59	738	19593	65.74
YAARI	BE	22-Jan-2025	13.24	13.90	13.90	13.90	13.90	13.90	13.90	185914	25.84	107	-	-
YASHO	EQ	22-Jan-2025	2127.55	2095.65	2100.00	2000.00	2070.00	2054.05	2036.39	11857	241.45	2550	4575	38.58
YASHOPTICS	SM	22-Jan-2025	86.50	86.50	86.50	83.50	83.95	83.75	84.42	54400	45.92	31	43200	79.41
YATHARTH	EQ	22-Jan-2025	425.95	429.65	436.55	418.50	432.10	431.75	429.20	1040006	4463.66	38204	562827	54.12
YATRA	EQ	22-Jan-2025	104.33	104.98	105.00	101.15	102.82	102.88	102.11	299344	305.66	3224	180342	60.25
YCCL	SM	22-Jan-2025	18.85	18.70	18.70	17.70	17.70	17.70	18.20	6000	1.09	2	3000	50.00
YESBANK	EQ	22-Jan-2025	18.50	18.69	18.69	17.98	18.33	18.35	18.28	93719498	17127.74	97680	19743561	21.07
YUDIZ	SM	22-Jan-2025	58.70	58.60	58.60	56.85	56.85	56.85	57.73	1600	0.92	2	1600	100.00
YUKEN	EQ	22-Jan-2025	984.55	994.55	995.00	955.00	964.95	960.75	970.77	6294	61.10	671	4127	65.57
ZAGGLE	EQ	22-Jan-2025	512.30	518.30	518.30	486.70	486.70	486.70	491.29	345159	1695.74	8764	223650	64.80
ZEAL	SM	22-Jan-2025	155.70	155.60	156.00	151.75	153.00	152.95	153.49	10200	15.66	16	7800	76.47
ZEEL	EQ	22-Jan-2025	120.60	121.00	121.40	116.27	118.00	117.96	118.24	9029927	10676.75	46653	4173399	46.22
ZEELEARN	EQ	22-Jan-2025	8.22	8.21	8.22	7.94	8.06	8.03	8.06	418830	33.77	1760	261475	62.43
ZEEMEDIA	EQ	22-Jan-2025	17.69	18.00	18.23	16.80	17.70	17.71	17.32	1879274	325.51	4206	908187	48.33
ZENITHDRUG	ST	22-Jan-2025	89.00	88.25	88.25	87.25	87.25	87.25	88.03	12000	10.56	13	12000	100.00
ZENITHEXPO	EQ	22-Jan-2025	257.10	269.95	269.95	269.95	269.95	269.95	269.95	185	0.50	11	185	100.00
ZENITHSTL	EQ	22-Jan-2025	7.28	7.46	7.49	7.23	7.49	7.46	7.36	151404	11.15	697	88164	58.23
ZENSARTECH	EQ	22-Jan-2025	740.00	740.00	757.00	718.85	755.00	750.05	738.39	575535	4249.72	36602	238031	41.36
ZENTEC	EQ	22-Jan-2025	2144.90	2145.00	2148.95	1930.90	1970.00	1974.20	2007.90	780773	15677.13	51333	336026	43.04
ZFCVINDIA	EQ	22-Jan-2025	10997.80	11000.00	11001.45	10612.00	10620.50	10696.35	10722.12	27358	2933.36	6508	21442	78.38
ZIMLAB	EQ	22-Jan-2025	103.74	104.45	104.47	99.15	102.49	102.03	101.35	60437	61.25	2411	26803	44.35
ZODIAC	EQ	22-Jan-2025	442.80	439.50	439.50	420.70	420.70	420.70	424.52	19625	83.31	1947	13624	69.42
ZODIACLOTH	EQ	22-Jan-2025	120.13	122.00	125.05	118.51	122.70	121.73	121.85	12073	14.71	686	5775	47.83
ZOMATO	EQ	22-Jan-2025	214.55	207.15	218.20	203.85	218.10	216.45	210.75	178256196	375680.07	654957	67362908	37.79
ZOTA	EQ	22-Jan-2025	1015.00	1008.80	1008.80	950.00	960.00	966.55	970.96	216895	2105.96	7458	64986	29.96
ZTECH	ST	22-Jan-2025	729.90	715.30	715.30	715.30	715.30	715.30	715.30	2700	19.31	9	2700	100.00
ZUARI	EQ	22-Jan-2025	209.35	210.90	210.90	202.50	207.00	207.66	206.48	300084	619.62	4992	179714	59.89
ZUARIIND	EQ	22-Jan-2025	309.25	309.85	310.35	294.30	300.65	300.50	299.96	59493	178.45	1517	37346	62.77
ZYDUSLIFE	EQ	22-Jan-2025	985.90	986.00	989.25	963.75	978.00	978.50	975.80	577713	5637.31	38644	299022	51.76
ZYDUSWELL	EQ	22-Jan-2025	1862.25	1858.35	1865.10	1788.25	1802.00	1803.85	1828.80	178044	3256.06	9783	118589	66.61