nse-sec-bhavdata-full-2025-01-23.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	23-Jan-2025	109.95	109.95	109.95	109.95	109.95	109.95	109.95	995	1.09	1	995	100.00
20MICRONS	EQ	23-Jan-2025	229.25	223.10	224.88	198.51	208.10	208.78	206.61	1019299	2105.97	14171	508432	49.88
21STCENMGM	BE	23-Jan-2025	86.58	88.00	88.00	84.84	86.99	86.24	85.78	2652	2.27	84	-	-
360ONE	EQ	23-Jan-2025	1148.95	1130.00	1156.70	1130.00	1138.00	1141.45	1142.61	376946	4307.03	37235	118067	31.32
3IINFOLTD	EQ	23-Jan-2025	27.43	27.43	28.09	27.15	27.65	27.71	27.72	321519	89.12	1853	155816	48.46
3MINDIA	EQ	23-Jan-2025	29020.75	29020.75	30031.00	28765.55	30000.00	29984.75	29812.02	8885	2648.80	3258	5321	59.89
3PLAND	BE	23-Jan-2025	53.16	53.50	55.20	51.50	53.98	53.62	53.54	11282	6.04	160	-	-
574GS2026	GS	23-Jan-2025	98.18	98.24	99.70	98.24	99.70	99.70	99.57	1100	1.10	2	1100	100.00
577GS2030	GS	23-Jan-2025	97.75	100.00	100.00	100.00	100.00	100.00	100.00	2	0.00	1	2	100.00
5PAISA	EQ	23-Jan-2025	409.70	409.15	416.00	406.55	409.00	410.65	411.83	17278	71.16	2035	7097	41.08
619GS2034	GS	23-Jan-2025	97.00	99.50	99.50	99.50	99.50	99.50	99.50	50	0.05	1	50	100.00
63MOONS	EQ	23-Jan-2025	780.50	786.80	816.45	772.55	792.25	795.45	797.34	226883	1809.04	6853	83815	36.94
654GS2032	GS	23-Jan-2025	99.25	98.25	99.25	98.25	99.25	99.25	99.21	104	0.10	2	104	100.00
667GS2035	GS	23-Jan-2025	99.95	100.00	100.00	100.00	100.00	100.00	100.00	23	0.02	1	23	100.00
667GS2050	GS	23-Jan-2025	97.50	97.49	97.50	97.48	97.50	97.50	97.50	34810	33.94	9	34810	100.00
676GS2061	GS	23-Jan-2025	99.00	99.00	100.90	98.00	100.90	98.02	98.13	22100	21.69	8	22100	100.00
679GS2031	GS	23-Jan-2025	98.00	98.00	98.00	98.00	98.00	98.00	98.00	100	0.10	1	100	100.00
679GS2034A	GS	23-Jan-2025	99.00	99.00	99.00	99.00	99.00	99.00	99.00	1	0.00	1	1	100.00
695GS2061	GS	23-Jan-2025	98.40	98.80	99.50	98.80	99.44	99.44	99.00	1376	1.36	11	1275	92.66
702GS2031	GS	23-Jan-2025	102.45	100.91	102.45	100.91	102.45	102.45	100.93	101	0.10	2	101	100.00
704GS2029	GS	23-Jan-2025	102.00	101.99	101.99	101.99	101.99	101.99	101.99	1000	1.02	1	1000	100.00
706GS2028	GS	23-Jan-2025	102.80	102.20	102.20	102.20	102.20	102.20	102.20	100	0.10	1	100	100.00
709GS2054	GS	23-Jan-2025	103.00	104.00	104.00	104.00	104.00	104.00	104.00	233	0.24	2	233	100.00
709GS2074	GS	23-Jan-2025	102.10	102.10	102.10	102.10	102.10	102.10	102.10	200	0.20	2	200	100.00
710GS2029	GS	23-Jan-2025	102.83	103.00	103.90	103.00	103.90	103.39	103.31	6150	6.35	9	4801	78.07
716GS2050	GS	23-Jan-2025	103.45	105.50	105.50	105.50	105.50	105.50	105.50	9	0.01	1	9	100.00
717GS2030	GS	23-Jan-2025	102.80	103.00	103.00	103.00	103.00	103.00	103.00	7700	7.93	3	7700	100.00
718GS2033	GS	23-Jan-2025	104.00	104.70	105.00	104.70	105.00	105.00	104.71	8207	8.59	3	8207	100.00
718GS2037	GS	23-Jan-2025	104.50	102.80	102.94	102.60	102.88	102.88	102.87	18902	19.44	18	18801	99.47
719GS2060	GS	23-Jan-2025	103.45	102.25	102.30	102.25	102.30	102.30	102.28	195	0.20	2	195	100.00
71GS2034	GS	23-Jan-2025	103.22	103.30	103.30	103.30	103.30	103.30	103.30	600	0.62	3	600	100.00
723GS2039	GS	23-Jan-2025	104.00	105.65	105.65	105.65	105.65	105.65	105.65	20000	21.13	1	20000	100.00
725GS2063	GS	23-Jan-2025	103.10	103.30	103.87	103.25	103.50	103.50	103.30	65829	68.00	28	65819	99.98
726GS2032	GS	23-Jan-2025	104.81	104.81	106.00	104.81	106.00	106.00	106.00	21000	22.26	6	21000	100.00
726GS2033	GS	23-Jan-2025	105.37	106.50	106.50	106.50	106.50	106.50	106.50	3	0.00	1	3	100.00
732GS2030	GS	23-Jan-2025	104.00	103.75	103.75	103.75	103.75	103.75	103.75	1600	1.66	2	1600	100.00
733GS2026	GS	23-Jan-2025	102.35	102.60	102.60	102.20	102.20	102.20	102.45	10400	10.66	4	10400	100.00
734GS2064	GS	23-Jan-2025	105.00	105.05	105.10	105.05	105.10	105.10	105.08	400	0.42	2	400	100.00
737GS2028	GS	23-Jan-2025	103.20	104.25	104.25	103.21	104.19	104.18	104.19	1005081	1047.18	55	1003650	99.86
738GS2027	GS	23-Jan-2025	102.25	102.25	102.42	102.25	102.39	102.28	102.34	31111	31.84	20	25836	83.04
73GS2053	GS	23-Jan-2025	103.50	103.60	103.60	103.60	103.60	103.60	103.60	100	0.10	1	100	100.00
741GS2036	GS	23-Jan-2025	105.74	105.50	105.74	105.50	105.74	105.74	105.56	1347	1.42	2	1347	100.00
746GS2073	GS	23-Jan-2025	107.00	107.00	107.35	106.90	107.00	107.01	107.03	8031	8.60	14	8030	99.99
754GS2036	GS	23-Jan-2025	106.67	106.70	106.95	106.64	106.95	106.83	106.74	304955	325.51	155	303944	99.67
795GS2032	GS	23-Jan-2025	109.25	107.45	107.45	107.45	107.45	107.45	107.45	1	0.00	1	1	100.00
824GS2027	GS	23-Jan-2025	105.85	108.00	108.00	106.50	106.50	106.50	107.25	2	0.00	2	1	50.00
833GS2026	GS	23-Jan-2025	102.10	102.70	102.70	102.70	102.70	102.70	102.70	11	0.01	3	11	100.00
92GS2030	GS	23-Jan-2025	113.90	114.00	114.00	114.00	114.00	114.00	114.00	1000	1.14	1	1000	100.00
A2ZINFRA	BE	23-Jan-2025	21.35	21.28	21.95	20.75	21.20	21.32	21.31	212880	45.37	375	-	-
AAATECH	EQ	23-Jan-2025	96.54	98.00	99.20	95.50	97.50	97.26	97.53	35762	34.88	769	24266	67.85
AADHARHFC	EQ	23-Jan-2025	399.20	394.00	402.90	392.70	394.00	395.55	398.38	428454	1706.88	10676	233073	54.40
AAKASH	EQ	23-Jan-2025	10.85	11.14	11.14	10.53	10.61	10.69	10.81	180942	19.55	620	108498	59.96
AAREYDRUGS	BE	23-Jan-2025	50.63	50.00	50.99	49.00	49.90	49.76	49.87	8137	4.06	68	-	-
AARON	EQ	23-Jan-2025	355.70	362.85	375.50	355.00	355.00	358.00	366.40	11896	43.59	1312	4004	33.66
AARTECH	BE	23-Jan-2025	66.37	66.88	69.67	66.10	68.00	68.41	68.67	57726	39.64	557	-	-
AARTIDRUGS	EQ	23-Jan-2025	416.25	416.50	419.45	413.00	414.15	414.40	415.88	59840	248.87	5292	27280	45.59
AARTIIND	EQ	23-Jan-2025	440.85	440.55	452.00	436.05	447.65	448.45	446.50	1474236	6582.42	32598	576210	39.09
AARTIPHARM	EQ	23-Jan-2025	638.90	638.90	643.10	631.45	637.90	638.05	638.73	186207	1189.35	13454	87819	47.16
AARTISURF	EQ	23-Jan-2025	596.85	596.50	608.45	596.50	598.70	599.95	601.03	3926	23.60	616	2633	67.07
AARVEEDEN	BE	23-Jan-2025	139.00	139.00	139.80	137.50	137.50	137.50	137.96	15715	21.68	59	-	-
AARVI	EQ	23-Jan-2025	125.99	126.00	127.90	123.01	126.15	126.74	125.78	2883	3.63	155	1916	66.46
AATMAJ	SM	23-Jan-2025	22.60	23.00	23.50	22.80	23.50	23.50	23.20	8000	1.86	4	8000	100.00
AAVAS	EQ	23-Jan-2025	1685.95	1680.00	1736.00	1670.60	1720.05	1727.85	1718.66	329403	5661.33	18603	205634	62.43
ABAN	EQ	23-Jan-2025	55.74	55.74	56.99	54.00	54.00	54.77	55.37	75320	41.70	1343	51899	68.90
ABB	EQ	23-Jan-2025	6279.65	6279.65	6488.95	6260.20	6329.15	6330.25	6353.54	243034	15441.25	39270	122024	50.21
ABBOTINDIA	EQ	23-Jan-2025	27774.45	27800.00	27913.95	27526.60	27845.30	27849.80	27773.57	4584	1273.14	2625	1241	27.07
ABCAPITAL	EQ	23-Jan-2025	173.03	173.00	176.00	172.05	173.90	174.27	174.38	1576070	2748.34	21870	650317	41.26
ABCOTS	ST	23-Jan-2025	483.00	481.00	483.05	474.00	477.50	477.80	477.34	11000	52.51	20	7500	68.18
ABDL	EQ	23-Jan-2025	393.00	388.00	407.00	388.00	404.55	405.20	401.94	243909	980.37	7913	105869	43.41
ABFRL	EQ	23-Jan-2025	279.05	278.90	283.80	275.10	282.00	282.70	280.12	1012419	2835.98	13104	318058	31.42
ABGSEC	EQ	23-Jan-2025	105.34	104.72	105.45	104.72	105.45	105.45	104.75	117	0.12	5	115	98.29
ABHAPOWER	ST	23-Jan-2025	40.65	39.85	41.00	39.85	39.90	39.90	40.18	33600	13.50	20	32000	95.24
ABINFRA	EQ	23-Jan-2025	89.28	90.90	94.50	86.67	92.00	94.20	90.95	139256	126.66	3426	37575	26.98
ABMINTLLTD	BE	23-Jan-2025	65.40	65.40	65.40	64.43	64.43	64.43	65.17	107	0.07	7	-	-
ABREL	EQ	23-Jan-2025	1845.80	1832.15	1965.00	1832.15	1937.00	1937.00	1924.26	290215	5584.50	42923	85989	29.63
ABSLAMC	EQ	23-Jan-2025	719.65	717.10	732.00	714.10	717.00	717.85	720.08	250683	1805.11	25070	146312	58.37
ABSLBANETF	EQ	23-Jan-2025	49.41	49.90	49.90	49.02	49.30	49.23	49.35	10646	5.25	242	6783	63.71
ABSLLIQUID	EQ	23-Jan-2025	1000.00	1000.00	1000.01	999.99	1000.01	1000.01	1000.00	53999	539.99	27	53994	99.99
ABSLNN50ET	EQ	23-Jan-2025	65.41	66.47	66.47	65.01	65.06	66.04	66.03	5536	3.66	311	3982	71.93
ABSLPSE	EQ	23-Jan-2025	9.26	9.45	9.47	9.19	9.31	9.30	9.30	186730	17.37	586	138396	74.12
ABSMARINE	SM	23-Jan-2025	169.45	169.45	170.20	167.10	167.10	167.45	168.89	27500	46.44	51	17500	63.64
ACC	EQ	23-Jan-2025	2000.75	2009.00	2054.50	1982.85	2046.05	2045.20	2028.54	323927	6570.99	23317	130355	40.24
ACCELYA	EQ	23-Jan-2025	1513.05	1569.90	1574.85	1490.00	1499.00	1500.70	1523.13	98156	1495.04	7393	45438	46.29
ACCENTMIC	SM	23-Jan-2025	265.00	265.00	282.00	265.00	275.00	275.00	275.58	31500	86.81	57	22500	71.43
ACCORD	SM	23-Jan-2025	24.90	23.70	23.70	23.70	23.70	23.70	23.70	2000	0.47	1	2000	100.00
ACCURACY	EQ	23-Jan-2025	9.78	9.65	9.90	9.65	9.84	9.80	9.78	81141	7.94	559	61870	76.25
ACE	EQ	23-Jan-2025	1271.35	1271.00	1304.95	1261.90	1294.50	1295.20	1291.05	93459	1206.60	13919	28947	30.97
ACEINTEG	EQ	23-Jan-2025	28.64	28.07	29.69	27.10	27.67	27.82	28.07	8230	2.31	133	6129	74.47
ACI	EQ	23-Jan-2025	577.05	578.70	585.20	571.55	577.85	578.80	579.84	77887	451.62	6257	34379	44.14
ACL	EQ	23-Jan-2025	73.80	74.16	74.57	73.00	73.00	73.17	73.40	16261	11.94	502	9986	61.41
ACLGATI	EQ	23-Jan-2025	78.25	78.88	80.10	78.60	79.94	79.37	79.23	203978	161.62	2574	102437	50.22
ACMESOLAR	EQ	23-Jan-2025	212.42	212.00	212.38	208.00	208.60	209.20	210.45	567353	1194.01	11420	322394	56.82
ADANIENSOL	EQ	23-Jan-2025	802.80	795.10	826.60	791.35	805.10	808.80	808.77	3765979	30458.07	120125	950486	25.24
ADANIENT	EQ	23-Jan-2025	2376.55	2383.00	2405.15	2355.00	2376.30	2385.00	2383.47	826721	19704.68	57688	307154	37.15
ADANIGREEN	EQ	23-Jan-2025	1031.70	1026.00	1049.40	1015.00	1022.65	1030.25	1032.40	3052259	31511.56	101805	484920	15.89
ADANIPORTS	EQ	23-Jan-2025	1102.25	1102.25	1114.25	1089.65	1106.85	1104.00	1104.08	1968815	21737.33	92800	751350	38.16
ADANIPOWER	EQ	23-Jan-2025	525.45	525.25	537.95	518.70	522.20	521.80	527.03	4337709	22861.19	86542	792427	18.27
ADFFOODS	EQ	23-Jan-2025	270.15	269.05	282.00	267.45	278.00	277.95	275.42	157921	434.95	4765	76627	48.52
ADL	EQ	23-Jan-2025	85.93	87.47	89.70	86.91	88.99	87.94	88.33	1008	0.89	52	389	38.59
ADORWELD	EQ	23-Jan-2025	1065.20	1065.00	1138.95	1055.50	1130.00	1122.20	1107.19	15340	169.84	2770	6800	44.33
ADROITINFO	BE	23-Jan-2025	18.43	18.98	19.35	17.88	18.89	18.44	18.82	29986	5.64	146	-	-
ADSL	EQ	23-Jan-2025	240.30	246.80	263.00	242.01	252.80	250.55	255.41	1948815	4977.45	31355	497550	25.53
ADVANIHOTR	EQ	23-Jan-2025	63.17	63.20	64.25	62.91	63.50	63.62	63.55	20278	12.89	797	9811	48.38
ADVENZYMES	EQ	23-Jan-2025	335.90	332.80	338.90	330.80	335.00	334.05	335.16	57904	194.07	5535	22378	38.65
AEGISLOG	EQ	23-Jan-2025	718.65	711.20	738.65	701.60	707.75	707.25	716.94	1320262	9465.49	55551	191885	14.53
AEROFLEX	EQ	23-Jan-2025	234.12	235.70	255.00	230.00	247.00	248.38	247.63	4920654	12184.90	45962	1076296	21.87
AERON	SM	23-Jan-2025	156.50	156.50	162.95	156.50	157.75	157.75	159.81	31000	49.54	26	20000	64.52
AESTHETIK	SM	23-Jan-2025	68.00	67.50	68.00	67.50	67.75	67.85	67.81	12000	8.14	6	6000	50.00
AETHER	EQ	23-Jan-2025	855.15	859.70	863.30	840.00	844.00	841.70	846.76	27879	236.07	3017	11143	39.97
AFCONS	EQ	23-Jan-2025	497.35	495.10	509.75	493.05	496.50	496.10	499.13	870916	4346.97	27331	511948	58.78
AFFLE	EQ	23-Jan-2025	1529.90	1534.30	1570.00	1513.65	1562.05	1561.50	1555.26	104369	1623.21	15412	43252	41.44
AFFORDABLE	EQ	23-Jan-2025	578.40	588.00	589.95	573.30	589.95	586.70	584.87	10112	59.14	812	6403	63.32
AFIL	EQ	23-Jan-2025	80.05	79.50	86.10	78.82	85.45	85.50	83.17	530059	440.84	4813	224914	42.43
AGARIND	EQ	23-Jan-2025	1142.65	1132.30	1165.00	1129.05	1155.00	1155.00	1151.83	10839	124.85	1278	6684	61.67
AGARWALFT	SM	23-Jan-2025	58.65	55.75	60.00	55.75	60.00	58.55	57.42	39000	22.39	22	30000	76.92
AGARWALTUF	SM	23-Jan-2025	118.05	120.40	120.40	117.05	119.00	118.00	118.82	3600	4.28	3	3600	100.00
AGI	EQ	23-Jan-2025	978.95	978.00	1032.00	955.00	1016.50	1017.70	1008.52	220353	2222.31	22777	76115	34.54
AGIIL	EQ	23-Jan-2025	1634.80	1650.05	1655.90	1621.00	1626.05	1635.05	1626.95	62385	1014.97	409	61412	98.44
AGNI	SM	23-Jan-2025	36.00	35.55	35.75	35.00	35.00	35.00	35.34	15000	5.30	6	7500	50.00
AGRITECH	EQ	23-Jan-2025	182.93	186.36	186.37	181.00	181.50	182.42	183.20	6087	11.15	422	2892	47.51
AGROPHOS	EQ	23-Jan-2025	37.37	37.51	38.23	37.11	37.50	37.18	37.55	26146	9.82	619	5631	21.54
AGSTRA	EQ	23-Jan-2025	61.87	61.30	62.54	59.50	59.60	59.87	60.71	442687	268.74	3149	293719	66.35
AHIMSA	ST	23-Jan-2025	57.70	56.60	56.60	56.60	56.60	56.60	56.60	3000	1.70	1	3000	100.00
AHL	EQ	23-Jan-2025	198.50	196.70	225.00	196.70	200.00	200.10	208.10	493572	1027.12	10558	147679	29.92
AHLADA	EQ	23-Jan-2025	91.90	93.79	93.79	91.95	93.16	92.67	92.86	13490	12.53	270	7244	53.70
AHLEAST	EQ	23-Jan-2025	143.39	147.83	148.45	143.39	145.65	145.70	145.91	6855	10.00	285	2710	39.53
AHLUCONT	EQ	23-Jan-2025	799.45	790.00	816.00	787.55	805.60	809.40	803.75	39481	317.33	5055	21017	53.23
AIAENG	EQ	23-Jan-2025	3589.45	3556.40	3685.15	3556.40	3650.00	3651.45	3639.29	54044	1966.82	15712	24786	45.86
AIIL	EQ	23-Jan-2025	1785.70	1765.00	1887.00	1765.00	1814.05	1812.00	1832.85	69634	1276.29	8200	27610	39.65
AILIMITED	ST	23-Jan-2025	70.65	67.15	67.15	67.15	67.15	67.15	67.15	4500	3.02	2	4500	100.00
AIMTRON	SM	23-Jan-2025	549.20	535.00	552.60	528.00	543.80	533.70	535.12	35600	190.50	81	24000	67.42
AIRAN	EQ	23-Jan-2025	32.56	32.75	33.80	32.01	33.13	32.59	32.89	136646	44.94	1396	66722	48.83
AIROLAM	EQ	23-Jan-2025	123.47	124.43	126.88	123.00	125.99	125.49	124.38	2179	2.71	170	1150	52.78
AIRTELPP	E1	23-Jan-2025	1208.80	1215.00	1218.60	1200.00	1210.10	1213.00	1211.09	727001	8804.62	9589	657737	90.47
AISL	SM	23-Jan-2025	152.25	158.90	158.90	158.90	158.90	158.90	158.90	600	0.95	1	600	100.00
AJANTPHARM	EQ	23-Jan-2025	2862.70	2830.00	2925.00	2826.00	2885.15	2895.95	2888.98	85845	2480.05	22851	37998	44.26
AJMERA	EQ	23-Jan-2025	949.45	952.00	992.65	943.20	957.95	956.50	967.19	50191	485.44	4173	16224	32.32
AJOONI	EQ	23-Jan-2025	7.66	7.85	7.90	7.56	7.66	7.59	7.75	493710	38.25	971	324215	65.67
AKANKSHA	ST	23-Jan-2025	129.25	126.00	128.25	122.80	122.80	122.80	123.77	59000	73.02	57	52000	88.14
AKASH	EQ	23-Jan-2025	32.86	32.54	33.27	31.50	31.51	32.19	32.53	3543	1.15	142	1522	42.96
AKG	EQ	23-Jan-2025	17.50	17.85	18.70	17.52	18.00	18.00	17.95	32605	5.85	299	25705	78.84
AKI	BE	23-Jan-2025	10.63	10.60	11.00	10.41	10.88	10.81	10.74	19437	2.09	118	-	-
AKIKO	SM	23-Jan-2025	86.00	86.00	90.00	84.55	86.60	88.25	88.71	67200	59.61	42	43200	64.29
AKSHAR	BE	23-Jan-2025	0.69	0.71	0.72	0.70	0.72	0.72	0.72	1318759	9.45	1174	-	-
AKSHARCHEM	EQ	23-Jan-2025	280.25	279.50	286.20	275.10	275.10	278.35	280.66	1648	4.63	292	503	30.52
AKSHOPTFBR	BE	23-Jan-2025	9.77	9.97	10.04	9.71	9.80	9.80	9.91	157500	15.61	395	-	-
AKUMS	EQ	23-Jan-2025	582.15	583.50	588.95	568.10	579.05	579.00	579.66	239017	1385.50	16771	118674	49.65
AKZOINDIA	EQ	23-Jan-2025	3725.80	3727.70	3799.80	3716.70	3798.00	3777.75	3767.10	7081	266.75	1946	4217	59.55
ALANKIT	EQ	23-Jan-2025	19.31	19.33	19.61	19.22	19.43	19.38	19.46	253458	49.31	1608	130628	51.54
ALBERTDAVD	EQ	23-Jan-2025	1199.90	1208.45	1250.00	1200.20	1250.00	1240.50	1223.21	2662	32.56	426	1972	74.08
ALEMBICLTD	EQ	23-Jan-2025	119.76	119.50	120.75	117.01	118.85	118.86	119.37	241703	288.52	7105	101201	41.87
ALICON	EQ	23-Jan-2025	932.05	927.60	989.80	926.70	970.00	977.45	966.20	13645	131.84	2140	6235	45.69
ALIVUS	EQ	23-Jan-2025	1122.65	1118.00	1219.00	1111.00	1200.20	1166.95	1162.24	408756	4750.73	28388	109379	26.76
ALKALI	EQ	23-Jan-2025	104.74	106.85	107.00	104.30	104.56	105.67	105.97	3195	3.39	492	1667	52.18
ALKEM	EQ	23-Jan-2025	5151.45	5160.00	5250.00	5111.10	5166.05	5183.50	5196.04	34691	1802.56	13240	12978	37.41
ALKYLAMINE	EQ	23-Jan-2025	1742.15	1744.90	1773.90	1741.10	1765.00	1763.75	1762.16	18284	322.19	3290	8464	46.29
ALLCARGO	EQ	23-Jan-2025	42.53	42.02	43.59	42.02	42.94	43.03	42.97	1690375	726.44	11659	795634	47.07
ALLDIGI	EQ	23-Jan-2025	1069.45	1055.00	1055.00	975.00	993.85	986.85	993.69	57652	572.88	4813	24839	43.08
ALLETEC	ST	23-Jan-2025	487.65	499.90	499.90	482.00	489.00	489.00	490.23	11600	56.87	27	10000	86.21
ALMONDZ	BE	23-Jan-2025	33.30	33.96	33.96	33.60	33.60	33.60	33.93	70513	23.93	80	-	-
ALOKINDS	EQ	23-Jan-2025	19.34	19.35	19.62	19.18	19.38	19.36	19.40	3447544	668.98	9974	840218	24.37
ALPA	EQ	23-Jan-2025	122.19	120.60	128.00	120.60	123.10	124.71	125.17	58514	73.24	2296	21131	36.11
ALPEXSOLAR	SM	23-Jan-2025	731.10	720.05	737.95	705.10	712.00	707.70	718.47	38200	274.46	158	25600	67.02
ALPHA	EQ	23-Jan-2025	47.88	48.28	48.98	47.67	48.59	48.49	48.48	2119421	1027.45	3716	1708203	80.60
ALPHAETF	EQ	23-Jan-2025	23.39	23.48	23.94	23.23	23.83	23.85	23.72	2306463	547.09	1936	1603101	69.50
ALPHAGEO	EQ	23-Jan-2025	406.70	408.80	413.95	402.25	402.25	407.45	409.22	5911	24.19	608	1667	28.20
ALPL30IETF	EQ	23-Jan-2025	26.67	26.69	27.59	26.64	27.00	27.20	27.01	369434	99.80	1578	267968	72.53
ALPSINDUS	BE	23-Jan-2025	2.70	2.65	2.83	2.60	2.72	2.70	2.74	28407	0.78	105	-	-
ALUWIND	SM	23-Jan-2025	66.00	68.00	68.00	65.15	67.40	67.20	66.94	24000	16.07	15	15000	62.50
AMBER	EQ	23-Jan-2025	6283.15	6314.55	7044.95	6297.35	6750.00	6767.60	6820.46	1449087	98834.47	173480	138168	9.53
AMBEY	SM	23-Jan-2025	57.90	57.90	58.00	57.90	58.00	58.00	57.95	4000	2.32	2	4000	100.00
AMBICAAGAR	EQ	23-Jan-2025	30.54	31.86	31.86	30.11	30.26	30.65	30.69	16026	4.92	518	5108	31.87
AMBIKCO	EQ	23-Jan-2025	1510.90	1488.25	1564.95	1488.25	1510.00	1505.55	1522.48	8434	128.41	1543	3994	47.36
AMBUJACEM	EQ	23-Jan-2025	536.65	535.80	552.00	530.75	550.30	548.80	543.34	1841473	10005.46	55833	687004	37.31
AMDIND	EQ	23-Jan-2025	57.85	57.59	59.60	57.59	59.60	59.25	58.57	3001	1.76	145	1795	59.81
AMEYA	SM	23-Jan-2025	120.00	115.00	115.00	114.00	114.00	114.00	114.08	12000	13.69	5	12000	100.00
AMIORG	EQ	23-Jan-2025	1971.95	1984.35	2039.85	1976.20	2018.00	2022.45	2013.13	162402	3269.36	30447	82993	51.10
AMJLAND	EQ	23-Jan-2025	58.26	56.94	60.95	56.85	59.00	58.47	59.14	33688	19.92	949	13520	40.13
AMNPLST	EQ	23-Jan-2025	294.40	297.00	297.00	285.55	287.10	290.60	290.83	24275	70.60	1359	8066	33.23
AMRUTANJAN	EQ	23-Jan-2025	693.30	687.70	706.95	679.15	695.10	702.25	695.66	11475	79.83	1613	6188	53.93
ANANDRATHI	EQ	23-Jan-2025	3823.35	3825.10	3849.30	3783.40	3812.10	3805.50	3803.95	28554	1086.18	5128	14271	49.98
ANANTRAJ	EQ	23-Jan-2025	836.60	833.95	871.95	825.20	845.95	849.50	855.33	1067571	9131.25	39648	215750	20.21
ANDHRAPAP	EQ	23-Jan-2025	86.35	86.80	89.72	85.85	89.45	89.01	88.51	178259	157.78	1957	96280	54.01
ANDHRSUGAR	EQ	23-Jan-2025	89.78	89.75	90.70	88.41	88.61	88.83	89.54	74685	66.87	2055	25102	33.61
ANGELONE	EQ	23-Jan-2025	2442.35	2434.00	2494.00	2397.80	2421.00	2431.45	2450.21	1226568	30053.49	103331	175625	14.32
ANIKINDS	EQ	23-Jan-2025	97.74	95.30	102.62	94.90	100.98	99.54	99.58	6376	6.35	337	2698	42.31
ANLON	SM	23-Jan-2025	375.05	384.80	384.80	370.00	376.85	374.55	377.52	3200	12.08	7	2000	62.50
ANMOL	EQ	23-Jan-2025	22.93	23.16	23.52	22.81	22.96	22.91	22.99	31685	7.29	447	21975	69.35
ANNAPURNA	SM	23-Jan-2025	367.45	364.00	369.80	360.00	360.00	361.80	363.15	74000	268.73	145	52250	70.61
ANTGRAPHIC	EQ	23-Jan-2025	1.40	1.40	1.40	1.35	1.39	1.38	1.38	129920	1.79	387	96538	74.31
ANUHPHR	EQ	23-Jan-2025	200.40	198.53	212.19	198.53	207.00	207.51	206.94	37125	76.83	2935	19428	52.33
ANUP	EQ	23-Jan-2025	3027.10	3000.10	3103.80	2998.05	3093.75	3073.50	3073.56	21852	671.63	5604	13648	62.46
ANURAS	EQ	23-Jan-2025	690.75	687.00	705.60	683.65	703.00	704.40	696.95	81040	564.81	4867	40758	50.29
ANYA	SM	23-Jan-2025	25.05	25.00	25.70	23.00	24.45	24.00	24.15	1410000	340.59	123	930000	65.96
APARINDS	EQ	23-Jan-2025	9897.90	9898.00	9898.00	9621.00	9717.00	9700.30	9720.13	188664	18338.39	27272	137864	73.07
APCL	EQ	23-Jan-2025	162.04	162.85	164.50	158.26	159.00	159.52	161.00	4883	7.86	578	2857	58.51
APCOTEXIND	EQ	23-Jan-2025	361.05	362.10	367.95	352.50	353.05	355.20	361.09	17514	63.24	1278	8565	48.90
APEX	EQ	23-Jan-2025	241.20	241.90	256.80	239.05	248.40	247.95	249.19	206001	513.34	5055	57816	28.07
APEXECO	SM	23-Jan-2025	138.90	136.50	141.70	134.10	136.00	136.10	137.29	86400	118.62	53	43200	50.00
APLAPOLLO	EQ	23-Jan-2025	1559.55	1560.00	1603.40	1554.05	1582.90	1582.85	1583.48	401870	6363.53	26193	209351	52.09
APLLTD	EQ	23-Jan-2025	1018.95	1016.00	1016.45	971.05	980.00	978.10	983.11	381460	3750.18	17261	272790	71.51
APOLLO	EQ	23-Jan-2025	139.60	137.50	145.70	137.10	139.40	140.28	141.29	8881717	12549.14	43814	1975043	22.24
APOLLOHOSP	EQ	23-Jan-2025	6892.90	6892.25	6963.10	6823.20	6941.85	6920.85	6901.38	271085	18708.59	51902	142706	52.64
APOLLOPIPE	EQ	23-Jan-2025	431.35	428.00	442.85	428.00	435.45	433.85	436.14	44200	192.77	1778	23643	53.49
APOLLOTYRE	EQ	23-Jan-2025	439.00	438.45	442.20	431.80	438.55	438.90	438.49	965683	4234.39	20270	404421	41.88
APOLSINHOT	EQ	23-Jan-2025	1647.95	1655.00	1700.05	1644.90	1660.00	1659.80	1662.18	1279	21.26	289	717	56.06
APRAMEYA	ST	23-Jan-2025	115.70	118.00	118.00	116.30	116.30	116.30	117.76	14000	16.49	7	12000	85.71
APS	SM	23-Jan-2025	458.70	467.00	474.95	453.10	459.90	458.30	462.60	40250	186.20	108	25250	62.73
APTECHT	EQ	23-Jan-2025	172.04	172.04	175.00	170.41	171.50	171.89	173.00	79517	137.56	2227	24864	31.27
APTUS	EQ	23-Jan-2025	278.15	278.45	287.75	275.10	285.55	286.25	284.03	362379	1029.28	23774	187071	51.62
ARABIAN	SM	23-Jan-2025	83.30	83.70	83.80	83.70	83.80	83.80	83.75	4000	3.35	2	4000	100.00
ARCHIDPLY	EQ	23-Jan-2025	101.29	101.00	108.80	99.41	106.25	105.48	104.31	31469	32.83	1822	12234	38.88
ARCHIES	EQ	23-Jan-2025	22.59	22.43	23.26	22.35	22.65	22.50	22.62	12133	2.74	245	6841	56.38
ARE&M	EQ	23-Jan-2025	1066.05	1066.05	1097.45	1055.75	1075.00	1078.30	1082.02	383965	4154.57	32046	184327	48.01
ARENTERP	BE	23-Jan-2025	47.50	48.47	48.47	45.27	47.00	46.32	46.61	2806	1.31	33	-	-
ARHAM	SM	23-Jan-2025	119.25	119.10	119.90	119.10	119.35	119.35	119.44	6000	7.17	6	6000	100.00
ARIES	BE	23-Jan-2025	263.25	263.25	271.00	262.00	268.00	267.60	267.90	7743	20.74	181	-	-
ARIHANTACA	ST	23-Jan-2025	231.00	227.50	227.50	227.50	227.50	227.50	227.50	800	1.82	1	800	100.00
ARIHANTCAP	EQ	23-Jan-2025	89.52	90.85	91.49	88.66	90.50	90.35	90.52	153433	138.88	2320	64421	41.99
ARIHANTSUP	EQ	23-Jan-2025	496.70	492.20	504.00	484.00	484.00	485.30	494.16	20072	99.19	1358	8874	44.21
ARKADE	EQ	23-Jan-2025	155.54	156.00	164.50	155.71	163.00	163.38	159.60	1882718	3004.77	20801	560141	29.75
ARMANFIN	EQ	23-Jan-2025	1367.85	1354.60	1448.20	1354.60	1421.00	1437.60	1425.81	42749	609.52	4565	23823	55.73
AROGRANITE	EQ	23-Jan-2025	45.55	46.40	46.70	44.22	44.26	44.99	45.71	6061	2.77	254	4150	68.47
ARROWGREEN	EQ	23-Jan-2025	756.65	769.00	769.00	738.10	756.00	756.55	755.83	20526	155.14	1863	11017	53.67
ARSHIYA	BZ	23-Jan-2025	3.14	3.15	3.18	3.09	3.12	3.12	3.14	31076	0.98	48	-	-
ARTEMISMED	EQ	23-Jan-2025	303.65	298.25	312.90	297.45	310.05	311.00	308.41	76901	237.17	3874	45358	58.98
ARTNIRMAN	BE	23-Jan-2025	51.50	53.90	53.90	51.00	51.70	51.70	51.17	5878	3.01	44	-	-
ARVEE	EQ	23-Jan-2025	156.08	159.26	161.87	159.01	161.60	161.19	160.97	217	0.35	19	121	55.76
ARVIND	EQ	23-Jan-2025	378.50	374.50	377.75	371.05	376.40	376.00	375.19	325169	1220.00	19126	150858	46.39
ARVINDFASN	EQ	23-Jan-2025	508.70	509.90	509.90	494.50	494.70	497.60	501.62	181283	909.35	12246	80597	44.46
ARVINDPORT	ST	23-Jan-2025	70.90	67.75	74.40	67.35	74.40	74.40	70.66	57000	40.28	27	43500	76.32
ARVSMART	EQ	23-Jan-2025	755.45	745.00	778.40	724.35	770.00	776.70	767.61	57376	440.42	3084	45076	78.56
ASAHIINDIA	EQ	23-Jan-2025	642.05	643.55	654.00	635.75	651.50	652.60	642.81	75806	487.29	6101	52357	69.07
ASAHISONG	EQ	23-Jan-2025	311.20	316.80	323.55	301.20	323.55	316.05	311.52	7488	23.33	451	5622	75.08
ASAL	EQ	23-Jan-2025	620.65	620.65	630.00	612.75	622.05	617.60	621.47	6833	42.46	1041	2739	40.08
ASALCBR	EQ	23-Jan-2025	1111.85	1115.00	1182.30	1115.00	1139.00	1129.25	1150.30	42015	483.30	3801	20085	47.80
ASHALOG	ST	23-Jan-2025	88.00	88.05	92.25	87.75	89.45	89.55	89.95	14000	12.59	14	10000	71.43
ASHAPURMIN	EQ	23-Jan-2025	536.50	544.80	563.30	531.40	548.80	543.80	550.68	489215	2694.00	8311	231079	47.23
ASHIANA	EQ	23-Jan-2025	345.35	347.00	352.30	341.35	344.50	344.25	346.89	33093	114.80	1832	16719	50.52
ASHIMASYN	BE	23-Jan-2025	30.66	29.32	32.04	29.32	31.21	31.67	31.07	70455	21.89	247	-	-
ASHOKA	EQ	23-Jan-2025	270.60	270.00	276.00	267.05	269.75	270.90	271.62	1169830	3177.50	29928	456215	39.00
ASHOKAMET	EQ	23-Jan-2025	21.15	21.76	21.83	21.24	21.59	21.67	21.58	19808	4.27	286	13889	70.12
ASHOKLEY	EQ	23-Jan-2025	206.81	206.46	209.35	204.00	207.75	207.74	207.43	4593922	9529.31	33770	1999989	43.54
ASIANENE	EQ	23-Jan-2025	339.15	340.00	344.30	330.50	333.15	332.95	336.86	55105	185.63	2225	27753	50.36
ASIANHOTNR	BE	23-Jan-2025	303.50	288.40	314.00	288.40	307.95	307.70	309.64	1590	4.92	38	-	-
ASIANPAINT	EQ	23-Jan-2025	2262.10	2262.10	2301.80	2246.20	2278.40	2276.35	2280.93	1142498	26059.52	74388	703352	61.56
ASIANTILES	EQ	23-Jan-2025	62.16	62.29	63.20	61.50	62.15	62.18	62.54	228818	143.10	2003	109399	47.81
ASKAUTOLTD	EQ	23-Jan-2025	440.15	430.00	452.05	427.20	441.00	443.70	442.54	317595	1405.48	7363	246313	77.56
ASMS	EQ	23-Jan-2025	20.26	20.69	21.20	20.36	20.91	20.88	20.90	890809	186.14	3593	437432	49.11
ASPINWALL	EQ	23-Jan-2025	307.10	312.00	333.00	308.45	326.15	329.35	324.04	71669	232.24	1503	52291	72.96
ASPIRE	ST	23-Jan-2025	39.00	38.50	39.95	37.05	39.90	37.65	38.04	16000	6.09	8	12000	75.00
ASTEC	EQ	23-Jan-2025	987.50	989.50	1005.75	980.00	984.50	984.00	990.49	9174	90.87	1474	5165	56.30
ASTERDM	EQ	23-Jan-2025	497.95	500.00	502.00	494.00	500.00	499.60	499.71	860458	4299.83	18760	709640	82.47
ASTRAL	EQ	23-Jan-2025	1455.40	1460.05	1499.85	1447.10	1498.00	1495.50	1478.55	686991	10157.52	83597	414024	60.27
ASTRAMICRO	EQ	23-Jan-2025	738.80	742.00	758.00	736.55	743.00	745.00	745.96	71570	533.89	8499	30506	42.62
ASTRAZEN	EQ	23-Jan-2025	6956.35	6901.05	7182.95	6868.90	7100.00	7075.70	7064.20	24265	1714.13	9397	7487	30.86
ASTRON	EQ	23-Jan-2025	19.19	18.74	19.49	18.74	19.19	19.16	19.15	23290	4.46	104	16748	71.91
ATALREAL	BE	23-Jan-2025	13.90	13.84	14.05	13.84	14.05	14.05	14.02	2526144	354.21	137	-	-
ATAM	EQ	23-Jan-2025	132.92	132.09	135.35	128.15	129.10	130.67	132.22	16118	21.31	820	10465	64.93
ATFL	EQ	23-Jan-2025	870.95	876.00	906.75	867.75	885.00	887.10	887.95	19309	171.45	1588	10709	55.46
ATGL	EQ	23-Jan-2025	655.35	656.00	664.45	651.60	656.00	658.25	658.28	491703	3236.80	29754	107116	21.78
ATL	EQ	23-Jan-2025	33.81	34.30	34.68	33.07	33.40	33.30	33.80	632188	213.67	4531	278216	44.01
ATLANTAA	BE	23-Jan-2025	44.98	45.94	47.22	45.00	47.00	47.21	46.66	29868	13.94	213	-	-
ATLASCYCLE	BE	23-Jan-2025	169.59	166.19	172.98	166.19	172.98	172.98	168.59	82578	139.22	379	-	-
ATMASTCO	ST	23-Jan-2025	288.90	288.90	294.65	285.00	294.65	294.65	291.77	27200	79.36	48	26800	98.53
ATUL	EQ	23-Jan-2025	6779.95	6747.60	6805.95	6700.50	6780.00	6748.80	6748.25	19400	1309.16	4447	7688	39.63
ATULAUTO	EQ	23-Jan-2025	517.15	517.15	525.00	514.95	517.05	516.80	519.88	15081	78.40	994	8105	53.74
AUBANK	EQ	23-Jan-2025	604.40	604.00	605.35	572.60	578.00	582.40	590.02	1940763	11450.81	49627	566577	29.19
AURDIS	ST	23-Jan-2025	190.00	185.50	197.00	185.50	191.00	191.00	191.17	1875	3.58	3	1250	66.67
AURIONPRO	EQ	23-Jan-2025	1505.75	1500.00	1578.95	1500.00	1556.20	1557.25	1536.83	57708	886.87	6156	32081	55.59
AUROIMPEX	SM	23-Jan-2025	70.50	69.00	69.00	69.00	69.00	69.00	69.00	1600	1.10	1	1600	100.00
AUROPHARMA	EQ	23-Jan-2025	1191.80	1215.00	1257.15	1197.35	1241.70	1244.80	1234.56	1314811	16232.19	54982	489944	37.26
AURUM	EQ	23-Jan-2025	227.96	228.00	236.50	227.99	232.00	231.82	233.27	64993	151.61	1158	41593	64.00
AURUMPP1	E1	23-Jan-2025	195.00	205.00	205.00	189.10	190.00	190.85	194.63	1499	2.92	41	1460	97.40
AUSOMENT	BE	23-Jan-2025	102.75	106.90	106.90	99.53	99.60	100.29	102.91	1256	1.29	22	-	-
AUTOAXLES	EQ	23-Jan-2025	1751.80	1749.00	1777.95	1731.00	1772.00	1762.60	1759.11	6733	118.44	1045	4168	61.90
AUTOBEES	EQ	23-Jan-2025	227.68	228.00	230.76	226.11	230.20	230.30	229.73	101536	233.26	1454	53085	52.28
AUTOIETF	EQ	23-Jan-2025	22.76	22.85	23.07	22.65	23.00	23.01	22.92	211277	48.43	1532	100758	47.69
AUTOIND	EQ	23-Jan-2025	97.22	97.22	99.51	96.00	97.01	97.16	97.78	65190	63.74	1626	39878	61.17
AVADHSUGAR	EQ	23-Jan-2025	438.30	441.00	446.60	435.60	442.00	440.65	441.86	25671	113.43	1244	12285	47.86
AVALON	EQ	23-Jan-2025	736.40	735.30	750.05	714.00	715.40	716.50	731.76	613123	4486.58	28967	257512	42.00
AVANTEL	EQ	23-Jan-2025	138.66	135.30	145.47	135.30	139.75	139.29	140.94	881606	1242.52	15496	196239	22.26
AVANTIFEED	EQ	23-Jan-2025	671.45	675.00	695.50	646.40	678.35	681.25	678.25	1555160	10547.85	72886	288869	18.57
AVG	BE	23-Jan-2025	333.75	333.75	341.00	325.00	328.00	328.50	331.27	8082	26.77	182	-	-
AVIANSH	ST	23-Jan-2025	102.00	102.75	104.00	102.30	102.30	102.30	102.94	12000	12.35	6	12000	100.00
AVL	EQ	23-Jan-2025	480.05	478.00	481.25	466.00	480.00	480.05	475.19	164264	780.56	4183	98605	60.03
AVONMORE	BE	23-Jan-2025	23.21	23.20	23.90	22.20	22.72	22.85	22.98	622174	143.00	1627	-	-
AVPINFRA	ST	23-Jan-2025	228.60	224.05	224.05	224.05	224.05	224.05	224.05	9600	21.51	12	9600	100.00
AVROIND	BE	23-Jan-2025	222.46	218.01	226.90	218.01	224.00	224.00	223.92	4260	9.54	42	-	-
AVTNPL	EQ	23-Jan-2025	74.55	74.49	75.34	73.72	75.00	75.01	74.61	23578	17.59	682	15718	66.66
AWFIS	EQ	23-Jan-2025	679.65	682.00	698.50	676.25	692.50	692.10	691.84	180780	1250.71	13997	107720	59.59
AWHCL	EQ	23-Jan-2025	596.60	596.60	609.75	590.80	600.05	601.15	602.15	33163	199.69	2570	16701	50.36
AWL	EQ	23-Jan-2025	267.35	267.00	267.00	260.70	261.95	261.45	262.80	2089263	5490.55	27567	1155054	55.29
AXISBANK	EQ	23-Jan-2025	959.30	954.00	963.70	948.00	955.85	951.05	954.09	24649522	235179.48	283192	19449021	78.90
AXISBNKETF	EQ	23-Jan-2025	498.86	497.27	499.98	496.79	497.15	497.20	497.79	205	1.02	26	198	96.59
AXISBPSETF	EQ	23-Jan-2025	12.27	12.23	12.39	12.23	12.30	12.29	12.26	58748	7.20	426	47235	80.40
AXISCADES	BE	23-Jan-2025	737.30	737.00	774.00	711.00	731.05	734.15	748.33	72242	540.61	917	-	-
AXISCETF	EQ	23-Jan-2025	110.89	110.80	112.57	110.75	111.30	111.38	111.21	1804	2.01	38	1564	86.70
AXISGOLD	EQ	23-Jan-2025	68.22	68.29	68.49	67.90	67.99	67.97	68.06	183803	125.11	1434	105615	57.46
AXISHCETF	EQ	23-Jan-2025	142.60	142.24	147.35	142.23	144.50	145.13	143.99	8070	11.62	80	5482	67.93
AXISILVER	EQ	23-Jan-2025	91.87	100.00	100.00	90.80	91.39	91.29	91.25	16106	14.70	178	12892	80.04
AXISNIFTY	EQ	23-Jan-2025	251.76	253.99	253.99	250.89	252.06	252.16	252.44	2237	5.65	117	1892	84.58
AXISTECETF	EQ	23-Jan-2025	456.47	459.99	466.86	459.99	461.78	463.56	464.80	1809	8.41	62	1437	79.44
AXITA	EQ	23-Jan-2025	11.01	11.01	11.10	10.76	10.81	10.82	10.94	3820625	417.99	5364	913778	23.92
AXSENSEX	EQ	23-Jan-2025	77.61	78.25	78.60	77.80	78.10	78.15	78.19	459	0.36	31	327	71.24
AYMSYNTEX	EQ	23-Jan-2025	256.62	260.00	266.90	243.78	246.10	247.20	250.81	58690	147.20	1594	27615	47.05
AZAD	EQ	23-Jan-2025	1603.70	1602.00	1618.85	1575.20	1577.00	1578.95	1594.54	69463	1107.62	7129	33369	48.04
BABAFP	SM	23-Jan-2025	58.00	58.00	58.00	56.00	56.00	56.25	56.62	8000	4.53	5	6400	80.00
BAFNAPH	BE	23-Jan-2025	80.48	79.50	82.00	79.50	82.00	82.00	81.56	631	0.51	7	-	-
BAGFILMS	BE	23-Jan-2025	8.72	8.72	9.15	8.42	9.14	8.90	8.94	237683	21.24	422	-	-
BAHETI	ST	23-Jan-2025	342.00	353.95	353.95	345.00	345.00	345.85	348.89	1875	6.54	5	1875	100.00
BAIDFIN	EQ	23-Jan-2025	14.06	13.71	14.29	13.71	14.11	14.07	13.91	153954	21.41	794	66622	43.27
BAJAJ-AUTO	EQ	23-Jan-2025	8460.85	8439.15	8502.20	8375.65	8402.00	8399.95	8424.52	347894	29308.40	61911	197298	56.71
BAJAJCON	EQ	23-Jan-2025	186.26	186.26	189.00	185.30	188.22	186.58	186.75	164817	307.79	5072	102632	62.27
BAJAJELEC	EQ	23-Jan-2025	657.10	664.85	690.95	655.85	689.25	684.75	675.40	33930	229.16	3468	12582	37.08
BAJAJFINSV	EQ	23-Jan-2025	1743.30	1742.55	1766.00	1730.45	1747.00	1746.15	1754.58	1888122	33128.62	76896	990322	52.45
BAJAJHCARE	EQ	23-Jan-2025	606.45	606.45	617.40	585.60	586.15	588.10	595.89	265823	1584.02	8506	83671	31.48
BAJAJHFL	EQ	23-Jan-2025	111.10	111.00	112.25	109.64	110.05	110.02	110.68	10655216	11792.69	65578	5646402	52.99
BAJAJHIND	EQ	23-Jan-2025	29.05	28.86	29.46	28.60	28.91	29.02	29.07	2910564	846.01	12426	808666	27.78
BAJAJHLDNG	EQ	23-Jan-2025	11286.40	11200.05	11365.00	11082.70	11211.00	11198.30	11230.11	42202	4739.33	13730	13550	32.11
BAJEL	EQ	23-Jan-2025	238.00	237.85	243.30	236.35	237.35	237.75	239.77	123551	296.23	3548	42690	34.55
BAJFINANCE	EQ	23-Jan-2025	7397.15	7341.00	7524.00	7325.00	7442.00	7443.25	7452.70	1030295	76784.84	99054	545347	52.93
BALAJEE	EQ	23-Jan-2025	69.20	69.70	72.85	68.56	68.64	69.29	70.52	158963	112.09	5413	56221	35.37
BALAJITELE	BE	23-Jan-2025	72.41	72.41	74.95	71.00	72.40	72.54	73.25	29225	21.41	237	-	-
BALAMINES	EQ	23-Jan-2025	1712.10	1710.00	1728.40	1699.35	1703.60	1704.40	1709.61	21820	373.04	4113	9549	43.76
BALAXI	EQ	23-Jan-2025	70.99	72.42	74.90	71.49	72.75	73.03	73.14	53274	38.96	3487	24565	46.11
BALCO	ST	23-Jan-2025	43.55	43.55	43.55	42.15	42.15	42.15	42.85	2400	1.03	2	2400	100.00
BALKRISHNA	EQ	23-Jan-2025	23.53	23.78	23.94	23.35	23.94	23.81	23.77	25309	6.02	209	13505	53.36
BALKRISIND	EQ	23-Jan-2025	2708.45	2690.00	2765.95	2664.05	2723.00	2728.90	2737.61	67208	1839.89	9752	22715	33.80
BALMLAWRIE	EQ	23-Jan-2025	200.42	201.70	209.45	197.62	200.01	200.45	202.74	234234	474.88	11830	65569	27.99
BALPHARMA	EQ	23-Jan-2025	108.28	108.00	114.03	106.90	111.10	111.24	111.29	16347	18.19	666	10330	63.19
BALRAMCHIN	EQ	23-Jan-2025	488.60	491.20	494.80	482.50	483.85	484.55	487.41	225707	1100.12	10945	57704	25.57
BALUFORGE	EQ	23-Jan-2025	653.80	653.80	678.00	647.00	651.05	649.05	661.69	452417	2993.59	18976	129875	28.71
BANARBEADS	BE	23-Jan-2025	136.15	137.60	138.47	134.00	137.45	136.40	137.11	1287	1.76	105	-	-
BANARISUG	EQ	23-Jan-2025	3804.10	3801.00	3824.10	3800.00	3800.00	3804.60	3802.99	533	20.27	117	343	64.35
BANCOINDIA	EQ	23-Jan-2025	438.55	444.00	452.00	438.10	445.00	447.05	446.64	77102	344.37	3918	35522	46.07
BANDHANBNK	EQ	23-Jan-2025	151.51	150.58	152.19	150.37	150.80	151.14	151.29	3073609	4650.13	19591	1090603	35.48
BANG	BE	23-Jan-2025	62.50	62.49	63.75	62.49	63.75	63.75	62.58	4548	2.85	30	-	-
BANKA	EQ	23-Jan-2025	89.24	88.00	92.57	88.00	89.99	90.21	91.17	18232	16.62	95	17461	95.77
BANKBARODA	EQ	23-Jan-2025	228.38	227.50	231.25	225.52	228.95	229.16	228.61	7731880	17676.09	53350	3110355	40.23
BANKBEES	EQ	23-Jan-2025	500.59	500.59	502.20	497.89	499.50	499.38	499.69	499506	2495.97	7174	259236	51.90
BANKBETF	EQ	23-Jan-2025	49.14	49.07	49.30	48.66	48.96	48.96	48.99	5602	2.74	156	3468	61.91
BANKETF	EQ	23-Jan-2025	491.47	490.65	492.43	489.04	490.32	489.63	490.98	1749	8.59	492	1548	88.51
BANKETFADD	EQ	23-Jan-2025	49.33	49.82	49.82	49.10	49.13	49.19	49.26	6548	3.23	94	5309	81.08
BANKIETF	EQ	23-Jan-2025	49.58	49.42	49.72	49.31	49.51	49.47	49.50	145845	72.20	824	83442	57.21
BANKINDIA	EQ	23-Jan-2025	99.03	99.00	100.34	97.91	99.67	99.71	99.41	3393691	3373.75	19724	876817	25.84
BANKNIFTY1	EQ	23-Jan-2025	501.03	501.34	503.35	498.47	499.16	499.53	501.00	27419	137.37	536	13182	48.08
BANKPSU	EQ	23-Jan-2025	62.43	62.43	62.71	62.17	62.40	62.33	62.41	1330	0.83	22	721	54.21
BANSALWIRE	EQ	23-Jan-2025	395.60	396.90	407.30	390.65	393.15	394.90	395.06	80199	316.84	3799	55528	69.24
BANSWRAS	EQ	23-Jan-2025	132.90	135.01	135.47	131.69	131.70	132.71	133.42	17569	23.44	660	11858	67.49
BARBEQUE	EQ	23-Jan-2025	363.00	365.95	379.40	364.50	376.45	375.25	372.58	93501	348.37	5614	39002	41.71
BARFLEX	ST	23-Jan-2025	69.45	72.90	72.90	66.00	72.90	72.90	70.38	1806000	1271.03	590	1608000	89.04
BASF	EQ	23-Jan-2025	4824.20	4830.00	4915.00	4765.95	4829.00	4810.00	4842.48	10410	504.10	4295	3956	38.00
BASILIC	ST	23-Jan-2025	292.30	295.00	306.90	291.50	306.00	306.10	303.42	40200	121.97	71	38700	96.27
BASML	EQ	23-Jan-2025	46.94	46.05	47.99	46.05	46.55	46.81	47.44	42878	20.34	600	29366	68.49
BATAINDIA	EQ	23-Jan-2025	1276.15	1279.95	1310.70	1275.00	1298.00	1300.90	1299.65	426525	5543.34	14981	290750	68.17
BAWEJA	SM	23-Jan-2025	70.80	69.00	71.95	66.00	71.95	71.95	69.35	7200	4.99	6	800	11.11
BAYERCROP	EQ	23-Jan-2025	4942.65	4999.90	5186.00	4934.90	5135.00	5117.10	5104.73	13590	693.73	5596	5323	39.17
BBETF0432	EQ	23-Jan-2025	1220.24	1220.23	1221.00	1218.95	1220.98	1220.98	1219.08	2689	32.78	19	2680	99.67
BBL	EQ	23-Jan-2025	3168.35	3180.00	3250.00	3135.00	3191.00	3198.30	3207.69	9408	301.78	2867	3754	39.90
BBNPNBETF	EQ	23-Jan-2025	48.64	48.64	48.82	48.51	48.55	48.59	48.62	95	0.05	21	70	73.68
BBNPPGOLD	EQ	23-Jan-2025	78.95	79.30	79.30	78.70	78.70	78.80	79.21	240	0.19	24	191	79.58
BBOX	EQ	23-Jan-2025	610.60	619.90	641.10	609.60	639.00	639.65	636.92	316622	2016.63	5993	228710	72.23
BBTC	EQ	23-Jan-2025	2230.15	2245.10	2278.80	2179.90	2220.00	2232.20	2231.13	846264	18881.27	85830	45551	5.38
BBTCL	EQ	23-Jan-2025	194.61	200.50	200.50	193.24	195.02	196.05	195.69	7988	15.63	315	5812	72.76
BCLIND	EQ	23-Jan-2025	47.80	47.50	48.44	47.40	47.51	47.69	47.96	386077	185.15	3521	177717	46.03
BCONCEPTS	EQ	23-Jan-2025	481.25	480.45	496.45	466.70	470.00	470.75	475.24	6086	28.92	767	3171	52.10
BDL	EQ	23-Jan-2025	1217.10	1208.00	1303.25	1191.55	1294.00	1290.70	1275.13	1706823	21764.18	86477	427177	25.03
BEACON	SM	23-Jan-2025	95.40	95.00	96.80	94.00	94.00	94.00	94.96	5000	4.75	5	4000	80.00
BEARDSELL	EQ	23-Jan-2025	40.08	40.10	40.47	38.00	39.41	39.65	39.47	43218	17.06	791	21600	49.98
BECTORFOOD	EQ	23-Jan-2025	1483.70	1483.95	1503.95	1475.30	1500.60	1499.95	1498.17	81473	1220.60	6416	67021	82.26
BEDMUTHA	EQ	23-Jan-2025	198.87	199.11	204.50	197.82	203.00	202.98	200.54	5578	11.19	406	2811	50.39
BEL	EQ	23-Jan-2025	270.35	268.80	276.95	267.10	274.60	273.95	273.94	11978782	32815.13	124253	4117069	34.37
BEML	EQ	23-Jan-2025	3614.15	3605.00	3747.85	3583.80	3663.95	3665.35	3689.05	148173	5466.18	25450	35833	24.18
BEPL	EQ	23-Jan-2025	122.38	121.47	124.29	121.01	121.99	121.90	122.55	295392	361.99	7606	149833	50.72
BERGEPAINT	EQ	23-Jan-2025	476.05	476.00	485.45	472.00	480.25	480.35	480.44	1399938	6725.84	56931	773173	55.23
BESTAGRO	EQ	23-Jan-2025	555.60	551.00	559.95	542.10	548.50	545.35	551.84	24053	132.73	2497	8874	36.89
BETA	SM	23-Jan-2025	1874.95	1890.00	1950.00	1870.00	1900.00	1910.30	1912.76	4900	93.73	30	4300	87.76
BEWLTD	ST	23-Jan-2025	192.80	191.00	202.40	183.70	202.40	198.05	192.85	23500	45.32	38	19500	82.98
BFINVEST	EQ	23-Jan-2025	591.45	591.80	596.95	581.10	584.90	582.90	588.57	14453	85.07	962	6532	45.19
BFSI	EQ	23-Jan-2025	23.19	23.24	23.30	23.10	23.22	23.20	23.20	47472	11.01	436	33155	69.84
BFUTILITIE	BZ	23-Jan-2025	838.90	839.00	860.00	830.00	842.50	846.05	849.87	5119	43.50	245	-	-
BGRENERGY	BE	23-Jan-2025	139.38	142.16	142.16	142.16	142.16	142.16	142.16	98358	139.83	479	-	-
BHAGCHEM	EQ	23-Jan-2025	292.35	293.35	303.00	290.20	303.00	299.40	297.79	46361	138.06	1304	29455	63.53
BHAGERIA	EQ	23-Jan-2025	182.41	185.90	185.90	176.99	178.60	179.73	179.47	28983	52.01	1217	14066	48.53
BHAGYANGR	EQ	23-Jan-2025	90.23	90.99	91.86	89.25	89.70	89.58	90.73	14949	13.56	478	8332	55.74
BHANDARI	EQ	23-Jan-2025	6.48	6.48	6.75	6.44	6.52	6.53	6.59	317913	20.95	1432	131089	41.23
BHARATFORG	EQ	23-Jan-2025	1226.45	1219.65	1239.50	1206.45	1235.15	1227.75	1227.66	503606	6182.56	30245	232120	46.09
BHARATGEAR	EQ	23-Jan-2025	95.13	98.42	98.42	94.01	94.01	94.48	94.94	12250	11.63	598	6178	50.43
BHARATRAS	EQ	23-Jan-2025	10059.10	10124.40	10624.15	10046.55	10209.05	10257.70	10375.76	4743	492.12	1875	2992	63.08
BHARATWIRE	EQ	23-Jan-2025	190.90	193.75	193.75	188.06	189.50	190.33	190.93	32036	61.17	1401	17987	56.15
BHARTIARTL	EQ	23-Jan-2025	1631.75	1624.50	1645.40	1617.20	1638.00	1636.00	1635.89	2457080	40195.13	123511	1405505	57.20
BHARTIHEXA	EQ	23-Jan-2025	1268.75	1262.00	1365.55	1254.70	1314.30	1313.95	1312.71	841602	11047.80	80279	416296	49.46
BHEL	EQ	23-Jan-2025	205.46	204.30	208.10	203.20	206.25	206.49	206.19	11501338	23714.69	78311	4928599	42.85
BIGBLOC	EQ	23-Jan-2025	89.93	91.00	91.47	88.55	89.90	89.98	90.39	74514	67.35	2471	33633	45.14
BIKAJI	EQ	23-Jan-2025	688.35	692.80	698.00	687.15	696.85	693.15	693.73	76207	528.67	8148	34503	45.28
BIKEWO	SM	23-Jan-2025	25.80	25.35	25.70	25.35	25.35	25.60	25.52	14000	3.57	6	10000	71.43
BIL	BE	23-Jan-2025	766.55	735.60	790.00	735.60	767.00	759.30	759.91	159	1.21	16	-	-
BINANIIND	EQ	23-Jan-2025	13.63	13.95	13.95	13.09	13.33	13.49	13.45	8909	1.20	195	5827	65.41
BIOCON	EQ	23-Jan-2025	388.05	385.55	399.65	385.55	396.80	397.30	395.62	3214357	12716.75	39910	1021656	31.78
BIOFILCHEM	EQ	23-Jan-2025	55.67	56.18	56.50	55.16	56.00	55.42	55.79	10445	5.83	279	6504	62.27
BIRDYS	SM	23-Jan-2025	86.95	88.75	88.75	88.75	88.75	88.75	88.75	1200	1.07	1	1200	100.00
BIRET	RR	23-Jan-2025	291.98	294.00	294.00	285.52	289.68	291.41	289.84	214306	621.14	5400	188774	88.09
BIRLACABLE	EQ	23-Jan-2025	195.92	201.00	201.00	195.00	195.29	195.98	196.28	11805	23.17	833	5688	48.18
BIRLACORPN	EQ	23-Jan-2025	1149.85	1150.00	1182.95	1133.20	1182.80	1179.70	1167.44	105663	1233.56	14152	32741	30.99
BIRLAMONEY	BE	23-Jan-2025	204.10	203.90	209.90	198.45	201.00	205.35	205.23	44295	90.91	667	-	-
BLACKBUCK	EQ	23-Jan-2025	398.70	394.60	394.60	378.80	378.80	379.95	380.16	149544	568.50	3204	88485	59.17
BLAL	EQ	23-Jan-2025	222.76	222.35	226.20	220.20	222.80	223.43	223.78	18969	42.45	900	10042	52.94
BLBLIMITED	EQ	23-Jan-2025	19.12	18.50	18.50	17.00	17.37	17.47	17.70	186288	32.98	1777	100014	53.69
BLISSGVS	EQ	23-Jan-2025	165.66	165.40	168.65	162.15	165.00	164.42	165.20	488898	807.68	6805	89935	18.40
BLKASHYAP	EQ	23-Jan-2025	71.15	71.06	72.74	70.26	71.16	71.31	71.65	168508	120.74	1999	81269	48.23
BLS	EQ	23-Jan-2025	456.50	451.05	464.40	451.05	453.70	453.95	457.44	2678702	12253.56	61775	346390	12.93
BLSE	EQ	23-Jan-2025	193.09	191.05	195.00	190.71	193.15	194.07	193.18	131282	253.61	6066	44943	34.23
BLUECHIP	BE	23-Jan-2025	8.70	8.52	8.87	8.52	8.87	8.87	8.79	94621	8.32	352	-	-
BLUECOAST	BE	23-Jan-2025	25.87	26.38	26.38	26.38	26.38	26.38	26.38	50	0.01	1	-	-
BLUEDART	EQ	23-Jan-2025	6609.15	6610.00	6639.10	6492.10	6565.00	6571.70	6561.22	10606	695.88	2000	2076	19.57
BLUEJET	EQ	23-Jan-2025	558.75	556.00	595.00	556.00	590.50	591.40	580.55	336699	1954.72	9306	199735	59.32
BLUEPEBBLE	SM	23-Jan-2025	300.00	300.05	300.05	288.10	290.00	290.30	292.66	10400	30.44	23	9200	88.46
BLUESTARCO	EQ	23-Jan-2025	1879.45	1879.45	1934.95	1842.65	1900.00	1918.95	1902.86	297169	5654.70	37445	182116	61.28
BMETRICS	SM	23-Jan-2025	57.70	57.70	58.00	56.00	57.00	57.00	57.07	12000	6.85	10	8800	73.33
BODALCHEM	EQ	23-Jan-2025	63.02	62.40	63.90	62.40	63.20	63.29	63.38	94321	59.78	1519	44211	46.87
BOMDYEING	EQ	23-Jan-2025	165.09	164.12	166.89	162.15	163.50	163.08	164.38	584854	961.40	13049	234188	40.04
BOROLTD	EQ	23-Jan-2025	381.65	376.10	384.60	375.10	377.80	377.65	379.67	51711	196.33	4646	35008	67.70
BORORENEW	BE	23-Jan-2025	549.30	537.00	563.90	534.15	545.00	539.55	546.75	174366	953.35	5073	-	-
BOROSCI	EQ	23-Jan-2025	159.20	159.50	161.63	158.70	159.61	159.80	160.17	19317	30.94	698	8315	43.04
BOSCHLTD	EQ	23-Jan-2025	30582.70	30562.00	31362.45	30454.35	30982.40	30990.50	30994.31	17809	5519.78	7192	9271	52.06
BPCL	EQ	23-Jan-2025	277.60	283.00	285.00	270.30	271.65	271.25	273.82	18806324	51495.31	144815	6534409	34.75
BPL	EQ	23-Jan-2025	100.86	99.86	102.98	99.86	100.62	101.67	101.34	143475	145.39	2344	50042	34.88
BRACEPORT	ST	23-Jan-2025	97.00	101.35	101.85	100.00	100.00	100.00	101.63	17600	17.89	8	17600	100.00
BRIGADE	EQ	23-Jan-2025	1069.75	1069.95	1076.85	1048.30	1065.50	1057.15	1058.01	480569	5084.45	39249	389157	80.98
BRITANNIA	EQ	23-Jan-2025	4956.70	4944.15	5042.95	4883.20	5018.15	5012.60	4999.95	361082	18053.92	65782	169106	46.83
BRNL	EQ	23-Jan-2025	44.03	44.00	44.82	43.93	44.74	44.39	44.40	33669	14.95	902	14496	43.05
BROOKS	BE	23-Jan-2025	159.00	158.00	162.18	158.00	162.18	162.18	161.39	8525	13.76	51	-	-
BSE	EQ	23-Jan-2025	5758.70	5764.90	5950.00	5716.25	5900.00	5909.70	5869.03	1356629	79621.02	133722	333344	24.57
BSE500IETF	EQ	23-Jan-2025	35.89	35.65	36.35	35.65	36.22	36.20	36.19	33953	12.29	542	23601	69.51
BSHSL	EQ	23-Jan-2025	139.15	139.90	141.99	136.97	141.90	140.45	139.24	18521	25.79	447	12985	70.11
BSL	EQ	23-Jan-2025	232.60	228.00	232.20	222.00	222.00	222.80	226.45	18609	42.14	902	11141	59.87
BSLGOLDETF	EQ	23-Jan-2025	71.78	71.78	71.97	70.83	71.39	71.54	71.56	246830	176.62	396	225830	91.49
BSLNIFTY	EQ	23-Jan-2025	26.60	26.75	26.78	26.45	26.76	26.69	26.69	140810	37.58	5553	71403	50.71
BSLSENETFG	EQ	23-Jan-2025	75.79	75.82	76.04	75.52	75.52	75.84	75.89	642	0.49	59	580	90.34
BSOFT	EQ	23-Jan-2025	530.10	531.05	564.25	530.95	555.20	554.90	553.67	3792070	20995.57	68538	1071988	28.27
BTML	BE	23-Jan-2025	12.24	12.40	12.40	11.66	12.17	12.06	11.99	61152	7.33	246	-	-
BULKCORP	SM	23-Jan-2025	93.00	93.20	102.95	93.20	102.95	102.95	97.24	22800	22.17	12	6000	26.32
BURNPUR	EQ	23-Jan-2025	6.19	6.23	6.47	6.08	6.15	6.17	6.20	115307	7.15	657	71049	61.62
BUTTERFLY	EQ	23-Jan-2025	713.05	713.05	715.50	702.00	704.00	706.95	708.31	1693	11.99	454	887	52.39
BVCL	EQ	23-Jan-2025	46.70	49.00	50.00	46.60	48.30	49.29	48.84	18269	8.92	761	8879	48.60
BYKE	BE	23-Jan-2025	85.94	88.97	88.97	84.41	85.58	86.15	86.91	32193	27.98	113	-	-
C2C	SM	23-Jan-2025	780.70	774.95	779.60	741.70	753.60	750.95	755.82	120600	911.51	174	82200	68.16
CADSYS	ST	23-Jan-2025	99.45	102.30	102.30	102.30	102.30	102.30	102.30	500	0.51	1	500	100.00
CALSOFT	BE	23-Jan-2025	14.57	15.00	15.20	14.02	14.32	14.62	14.85	70588	10.48	325	-	-
CAMLINFINE	EQ	23-Jan-2025	129.96	128.95	132.76	126.65	128.97	128.65	130.13	726736	945.70	13214	198591	27.33
CAMPUS	EQ	23-Jan-2025	276.20	271.60	281.30	271.60	278.20	278.40	277.79	277513	770.91	11816	96726	34.85
CAMS	EQ	23-Jan-2025	4075.25	4075.25	4187.65	4030.10	4170.00	4159.25	4115.92	525391	21624.67	65392	292966	55.76
CANARYS	SM	23-Jan-2025	35.90	35.85	37.60	35.15	36.20	36.20	36.04	92000	33.16	22	56000	60.87
CANBK	EQ	23-Jan-2025	97.82	97.70	98.85	96.88	98.25	98.15	98.07	11470131	11248.65	53100	3733635	32.55
CANFINHOME	EQ	23-Jan-2025	686.00	681.90	694.75	681.10	689.50	690.95	689.40	367970	2536.77	9138	123257	33.50
CANTABIL	EQ	23-Jan-2025	271.50	271.50	286.90	271.40	280.05	280.75	280.83	184708	518.72	2788	95511	51.71
CAPACITE	EQ	23-Jan-2025	356.40	356.50	367.45	353.35	360.00	360.50	361.56	628424	2272.16	26899	276043	43.93
CAPINVIT	IV	23-Jan-2025	98.94	98.71	99.10	98.71	99.02	99.01	99.00	334487	331.14	2990	318668	95.27
CAPITALSFB	EQ	23-Jan-2025	299.55	295.20	303.00	295.20	297.00	300.55	299.97	78675	236.00	1457	60009	76.27
CAPLIPOINT	EQ	23-Jan-2025	2177.35	2155.00	2247.95	2155.00	2221.00	2215.10	2215.52	125515	2780.82	19556	42692	34.01
CAPTRUST	BE	23-Jan-2025	93.97	92.99	94.43	91.50	91.55	92.26	92.73	2523	2.34	66	-	-
CARBORUNIV	EQ	23-Jan-2025	1195.45	1195.45	1249.00	1175.00	1206.50	1206.40	1211.02	99791	1208.49	16996	39388	39.47
CAREERP	EQ	23-Jan-2025	361.05	360.30	371.05	360.20	365.10	368.25	367.85	8595	31.62	526	4941	57.49
CARERATING	EQ	23-Jan-2025	1249.85	1240.00	1270.95	1236.60	1258.00	1253.15	1253.63	23842	298.89	2937	14469	60.69
CARRARO	EQ	23-Jan-2025	530.50	526.80	538.00	520.40	522.00	522.40	527.19	71567	377.29	7214	27863	38.93
CARTRADE	EQ	23-Jan-2025	1335.15	1332.00	1401.00	1318.00	1399.00	1393.65	1368.13	348821	4772.32	34498	144061	41.30
CARYSIL	EQ	23-Jan-2025	705.60	704.10	708.25	693.45	700.00	697.70	701.11	23562	165.19	4328	12581	53.40
CASTROLIND	EQ	23-Jan-2025	178.43	179.38	182.49	178.05	179.01	179.24	180.27	1501691	2707.02	34433	615976	41.02
CBAZAAR	SM	23-Jan-2025	10.20	10.10	10.10	10.10	10.10	10.10	10.10	8000	0.81	1	8000	100.00
CCCL	BE	23-Jan-2025	17.47	17.80	18.23	17.10	18.20	18.10	17.85	157535	28.12	486	-	-
CCHHL	EQ	23-Jan-2025	18.58	18.58	19.00	17.88	18.51	18.48	18.49	8542	1.58	165	5889	68.94
CCL	EQ	23-Jan-2025	639.10	639.00	639.00	630.10	633.00	633.55	634.29	63572	403.23	5379	27440	43.16
CDSL	EQ	23-Jan-2025	1504.70	1503.85	1528.70	1485.45	1515.75	1516.15	1513.07	2036494	30813.53	113748	623640	30.62
CEATLTD	EQ	23-Jan-2025	2853.35	2856.00	2999.90	2850.05	2990.00	2971.70	2918.41	91724	2676.88	15293	33116	36.10
CEIGALL	EQ	23-Jan-2025	321.50	321.50	324.80	318.00	318.00	319.40	321.94	37948	122.17	1930	19180	50.54
CELEBRITY	EQ	23-Jan-2025	14.28	14.22	14.69	14.15	14.25	14.25	14.31	56974	8.15	294	35399	62.13
CELLECOR	SM	23-Jan-2025	60.45	61.00	63.45	59.00	62.80	62.90	62.48	654000	408.64	191	399000	61.01
CELLO	EQ	23-Jan-2025	655.50	648.00	668.95	648.00	662.95	663.30	662.48	120713	799.70	8987	81472	67.49
CELLPOINT	SM	23-Jan-2025	26.00	27.00	27.00	26.00	27.00	27.00	26.57	7200	1.91	5	6000	83.33
CENTENKA	EQ	23-Jan-2025	542.00	533.85	554.75	533.85	547.00	550.20	546.17	11666	63.72	1175	5620	48.17
CENTEXT	EQ	23-Jan-2025	21.89	22.02	22.29	20.79	21.92	22.10	22.11	59423	13.14	441	44048	74.13
CENTRALBK	EQ	23-Jan-2025	52.32	52.32	52.72	51.61	51.91	52.06	52.12	2983336	1555.03	16167	722342	24.21
CENTRUM	EQ	23-Jan-2025	31.84	31.50	32.39	31.21	31.31	31.38	31.71	143025	45.35	1117	82397	57.61
CENTUM	EQ	23-Jan-2025	1772.65	1781.00	1847.90	1760.55	1814.75	1798.40	1809.43	8787	158.99	2088	3379	38.45
CENTURYPLY	EQ	23-Jan-2025	810.90	820.00	826.00	796.60	811.20	814.10	810.55	85305	691.44	6822	25013	29.32
CERA	EQ	23-Jan-2025	6716.50	6679.75	6759.00	6679.75	6706.00	6713.20	6703.15	6003	402.39	2475	3553	59.19
CEREBRAINT	BZ	23-Jan-2025	8.67	9.10	9.10	8.65	8.95	8.81	8.74	46771	4.09	97	-	-
CESC	EQ	23-Jan-2025	142.47	142.47	146.00	141.03	144.86	145.12	144.33	4554286	6573.04	65335	2171864	47.69
CEWATER	EQ	23-Jan-2025	704.30	693.00	693.00	656.55	664.70	673.40	678.13	303806	2060.21	20114	82408	27.13
CGCL	EQ	23-Jan-2025	179.55	179.19	184.20	177.51	181.00	181.76	181.89	268782	488.89	7421	69204	25.75
CGPOWER	EQ	23-Jan-2025	637.25	635.00	647.35	623.70	627.00	627.90	631.56	2723623	17201.18	83875	1428211	52.44
CGRAPHICS	SM	23-Jan-2025	190.35	190.95	203.00	190.95	198.00	197.15	197.98	45600	90.28	53	33600	73.68
CHALET	EQ	23-Jan-2025	780.35	775.60	797.95	770.85	779.05	780.85	785.52	126878	996.66	16418	43019	33.91
CHAMBLFERT	EQ	23-Jan-2025	497.55	495.00	511.75	491.60	510.00	509.30	507.23	2063726	10467.92	34465	964789	46.75
CHAVDA	SM	23-Jan-2025	176.45	173.00	183.40	173.00	178.50	178.60	179.39	94000	168.63	72	76000	80.85
CHEMBOND	EQ	23-Jan-2025	592.10	595.10	597.90	583.25	595.30	594.65	591.13	6383	37.73	940	4426	69.34
CHEMCON	EQ	23-Jan-2025	216.20	215.78	219.00	215.41	217.50	217.45	217.59	13605	29.60	817	7360	54.10
CHEMFAB	EQ	23-Jan-2025	972.75	970.70	982.90	951.90	953.25	956.80	966.15	4124	39.84	721	1956	47.43
CHEMPLASTS	EQ	23-Jan-2025	478.55	474.20	487.50	470.10	483.00	483.60	481.08	41235	198.38	5104	14566	35.32
CHENNPETRO	EQ	23-Jan-2025	581.95	580.00	580.70	571.80	574.50	576.15	575.42	361006	2077.30	18114	116944	32.39
CHETANA	SM	23-Jan-2025	98.00	100.00	102.50	99.05	100.50	100.50	100.38	19200	19.27	12	12800	66.67
CHEVIOT	EQ	23-Jan-2025	1266.10	1266.10	1266.30	1243.45	1264.00	1246.50	1254.00	2028	25.43	332	1389	68.49
CHOICEIN	EQ	23-Jan-2025	535.30	538.55	539.90	529.70	529.90	531.10	533.73	202625	1081.46	6560	28903	14.26
CHOLAFIN	EQ	23-Jan-2025	1257.10	1251.00	1258.35	1221.00	1246.00	1246.05	1239.18	1143154	14165.74	53107	482519	42.21
CHOLAHLDNG	EQ	23-Jan-2025	1422.65	1422.65	1460.00	1418.70	1428.80	1441.65	1441.27	256085	3690.87	21843	224863	87.81
CIEINDIA	EQ	23-Jan-2025	462.00	462.00	469.90	456.20	458.80	459.15	462.70	86571	400.56	9727	32381	37.40
CIGNITITEC	EQ	23-Jan-2025	1490.15	1580.00	1703.95	1571.50	1666.10	1673.70	1661.97	1457030	24215.46	83206	174863	12.00
CINELINE	BE	23-Jan-2025	103.93	106.43	106.44	101.32	102.25	103.30	103.47	6655	6.89	109	-	-
CINEVISTA	EQ	23-Jan-2025	17.17	17.14	17.90	16.31	17.82	16.98	16.78	34295	5.75	426	17928	52.28
CIPLA	EQ	23-Jan-2025	1439.40	1432.55	1458.20	1432.55	1451.90	1451.15	1450.57	1070838	15533.23	91619	675489	63.08
CLEAN	EQ	23-Jan-2025	1422.95	1423.00	1452.80	1415.00	1437.00	1432.45	1436.82	50165	720.78	7397	17070	34.03
CLEDUCATE	EQ	23-Jan-2025	113.92	115.11	117.91	113.81	117.00	116.04	115.91	47376	54.92	1127	30495	64.37
CLOUD	SZ	23-Jan-2025	13.20	13.10	13.35	13.00	13.05	13.10	13.14	45000	5.91	44	43000	95.56
CLSEL	EQ	23-Jan-2025	345.10	344.65	358.70	342.00	346.80	351.65	350.13	38245	133.91	2884	11999	31.37
CLSL	SM	23-Jan-2025	51.00	50.85	51.50	50.85	51.50	51.45	51.06	16000	8.17	8	12000	75.00
CMRSL	SM	23-Jan-2025	95.00	95.50	95.50	95.50	95.50	95.50	95.50	1600	1.53	2	800	50.00
CMSINFO	EQ	23-Jan-2025	417.40	417.40	441.25	416.15	440.50	438.75	432.96	697505	3019.88	34150	452739	64.91
COALINDIA	EQ	23-Jan-2025	379.20	377.50	388.20	376.20	386.10	385.80	384.37	5844752	22465.59	82673	2695932	46.13
COASTCORP	EQ	23-Jan-2025	231.00	234.75	242.30	232.00	239.80	238.80	237.90	14444	34.36	679	7118	49.28
COCHINSHIP	EQ	23-Jan-2025	1462.05	1463.00	1508.80	1445.85	1482.50	1480.40	1479.54	362392	5361.75	25967	191660	52.89
COFORGE	EQ	23-Jan-2025	8228.20	8710.00	9320.00	8652.10	9175.60	9196.45	9098.43	2342505	213131.09	219006	368776	15.74
COLPAL	EQ	23-Jan-2025	2771.55	2782.00	2799.00	2714.50	2747.00	2738.95	2744.36	484671	13301.10	61666	231821	47.83
COMMITTED	ST	23-Jan-2025	183.50	187.15	187.15	187.15	187.15	187.15	187.15	1600	2.99	1	1600	100.00
COMMOIETF	EQ	23-Jan-2025	80.71	81.22	81.82	80.51	81.75	81.69	81.43	53964	43.94	702	19384	35.92
COMPUSOFT	EQ	23-Jan-2025	25.27	25.55	25.98	24.81	24.85	25.14	25.43	33464	8.51	632	19350	57.82
COMSYN	BE	23-Jan-2025	78.12	78.80	78.99	75.00	75.00	75.48	76.54	16746	12.82	83	-	-
CONCOR	EQ	23-Jan-2025	756.05	755.75	775.70	750.00	771.00	772.25	766.96	481199	3690.59	25067	189385	39.36
CONCORDBIO	EQ	23-Jan-2025	2120.55	2101.00	2172.95	2101.00	2110.90	2124.80	2132.34	32973	703.10	11431	13926	42.23
CONFIPET	EQ	23-Jan-2025	71.12	70.66	73.40	70.06	71.40	71.13	71.75	265483	190.47	4277	71767	27.03
CONS	EQ	23-Jan-2025	109.70	109.70	111.59	109.39	110.77	111.40	110.19	1536	1.69	41	1027	66.86
CONSOFINVT	EQ	23-Jan-2025	196.19	209.70	230.00	204.00	213.99	211.61	218.21	315216	687.84	6649	54838	17.40
CONSUMBEES	EQ	23-Jan-2025	119.68	119.67	121.05	118.80	120.96	120.89	120.50	41098	49.52	901	24457	59.51
CONSUMER	EQ	23-Jan-2025	10.77	11.04	11.04	10.72	10.92	10.93	10.93	319798	34.96	898	304285	95.15
CONSUMIETF	EQ	23-Jan-2025	111.33	110.60	112.39	110.45	112.34	112.26	111.74	7720	8.63	173	5104	66.11
CONTI	ST	23-Jan-2025	31.70	32.60	32.95	32.50	32.50	32.50	32.68	9999	3.27	3	9999	100.00
CONTROLPR	EQ	23-Jan-2025	684.70	678.50	696.95	670.35	689.90	685.35	678.42	15860	107.60	1420	10175	64.16
COOLCAPS	ST	23-Jan-2025	795.10	823.95	823.95	799.00	800.00	799.65	808.99	1750	14.16	6	1750	100.00
CORALFINAC	EQ	23-Jan-2025	48.65	48.65	50.78	48.63	49.00	49.22	49.66	12322	6.12	267	9143	74.20
CORDSCABLE	EQ	23-Jan-2025	171.36	172.50	174.80	170.17	170.59	171.17	172.10	22534	38.78	1213	9400	41.71
COROMANDEL	EQ	23-Jan-2025	1776.70	1776.70	1873.45	1769.35	1848.75	1848.70	1847.11	477047	8811.59	43924	226956	47.58
COSMOFIRST	EQ	23-Jan-2025	788.40	793.00	836.00	780.55	816.00	813.25	807.42	116447	940.21	6804	46604	40.02
COUNCODOS	EQ	23-Jan-2025	6.56	6.46	6.75	6.45	6.56	6.64	6.64	33673	2.24	453	18453	54.80
CPS	ST	23-Jan-2025	580.00	590.00	590.00	590.00	590.00	590.00	590.00	600	3.54	1	600	100.00
CPSEETF	EQ	23-Jan-2025	84.27	84.89	84.90	83.65	84.55	84.51	84.46	726936	613.99	8400	336881	46.34
CRAFTSMAN	EQ	23-Jan-2025	4565.70	4566.40	4689.70	4502.00	4600.00	4620.70	4625.59	19707	911.57	6241	7818	39.67
CRAYONS	SM	23-Jan-2025	93.45	89.25	97.65	89.25	95.15	95.30	94.07	37000	34.81	36	29000	78.38
CREATIVE	EQ	23-Jan-2025	918.80	909.65	950.00	900.00	920.05	937.55	923.05	15874	146.53	529	12083	76.12
CREATIVEYE	BE	23-Jan-2025	7.10	7.10	7.25	6.77	7.20	7.10	6.94	20707	1.44	71	-	-
CREDITACC	EQ	23-Jan-2025	959.70	965.00	983.50	945.75	976.00	971.30	962.16	693112	6668.82	47515	172920	24.95
CREST	EQ	23-Jan-2025	416.50	416.50	431.60	416.50	425.00	425.80	423.61	6063	25.68	502	3549	58.54
CRISIL	EQ	23-Jan-2025	5343.25	5350.80	5408.40	5266.00	5306.00	5291.15	5322.98	62778	3341.66	12332	32934	52.46
CROMPTON	EQ	23-Jan-2025	347.00	344.85	353.80	341.50	350.55	351.15	350.14	2473272	8659.92	36293	1582372	63.98
CROWN	EQ	23-Jan-2025	212.50	209.44	215.99	204.01	207.80	206.51	210.37	16764	35.27	1471	8685	51.81
CSBBANK	EQ	23-Jan-2025	308.70	308.30	313.95	305.00	309.50	312.55	310.56	89029	276.49	7232	32092	36.05
CSLFINANCE	EQ	23-Jan-2025	264.65	262.50	275.85	252.20	259.80	258.85	264.54	82005	216.94	4436	58784	71.68
CTE	EQ	23-Jan-2025	88.25	90.00	92.00	87.05	88.36	88.54	89.48	24537	21.96	619	8599	35.05
CUB	EQ	23-Jan-2025	172.09	172.00	172.00	168.50	170.20	170.25	169.81	2679093	4549.46	24982	1407058	52.52
CUBEXTUB	BE	23-Jan-2025	132.63	132.00	132.00	125.99	125.99	125.99	127.09	84124	106.91	631	-	-
CUMMINSIND	EQ	23-Jan-2025	2883.75	2883.75	2937.00	2853.00	2886.05	2889.05	2898.09	256027	7419.90	36488	142413	55.62
CUPID	EQ	23-Jan-2025	69.99	70.29	71.01	69.60	69.75	69.80	70.11	201906	141.55	2342	96847	47.97
CYBERMEDIA	EQ	23-Jan-2025	24.62	24.70	24.94	24.65	24.89	24.80	24.78	3362	0.83	70	2267	67.43
CYBERTECH	EQ	23-Jan-2025	218.88	221.70	249.99	221.69	238.80	238.24	242.80	436996	1061.05	11542	138489	31.69
CYIENT	EQ	23-Jan-2025	1708.70	1702.00	1807.00	1694.00	1743.00	1755.25	1768.37	737847	13047.86	62487	267255	36.22
CYIENTDLM	EQ	23-Jan-2025	515.00	520.00	526.95	505.65	511.10	512.15	516.04	518378	2675.03	27352	149364	28.81
DABUR	EQ	23-Jan-2025	520.50	518.10	526.70	515.15	524.55	524.60	523.25	698448	3654.64	26607	261963	37.51
DALBHARAT	EQ	23-Jan-2025	1799.05	1775.00	1849.00	1768.75	1827.05	1828.35	1810.63	985904	17851.07	61543	373622	37.90
DALMIASUG	EQ	23-Jan-2025	364.95	366.80	369.00	361.00	361.40	364.45	365.01	63579	232.07	2034	27441	43.16
DAMCAPITAL	EQ	23-Jan-2025	300.75	298.00	298.55	283.65	285.20	284.75	289.69	3880712	11242.06	75721	1389200	35.80
DAMODARIND	EQ	23-Jan-2025	40.33	40.57	41.00	39.51	39.53	39.82	40.51	7201	2.92	135	5995	83.25
DANGEE	EQ	23-Jan-2025	6.92	6.99	6.99	6.81	6.90	6.88	6.88	43820	3.01	200	29766	67.93
DANISH	SM	23-Jan-2025	930.80	919.00	1005.00	900.00	968.00	965.40	952.08	115800	1102.50	317	69300	59.84
DATAMATICS	EQ	23-Jan-2025	669.75	671.10	684.80	658.35	665.00	670.65	674.56	128884	869.39	6865	31496	24.44
DATAPATTNS	EQ	23-Jan-2025	2199.95	2202.25	2263.30	2170.00	2184.00	2184.25	2210.22	133439	2949.29	22985	45770	34.30
DAVANGERE	EQ	23-Jan-2025	6.21	6.25	6.25	6.08	6.19	6.17	6.14	1244110	76.39	3585	583927	46.94
DBCORP	EQ	23-Jan-2025	264.10	265.00	269.80	262.20	265.50	264.35	265.80	48758	129.60	3459	25345	51.98
DBEIL	EQ	23-Jan-2025	165.25	165.00	183.00	165.00	178.00	178.84	172.90	615153	1063.62	11841	347658	56.52
DBL	EQ	23-Jan-2025	415.00	414.90	417.00	407.95	412.25	414.10	413.31	112349	464.35	8442	40811	36.33
DBOL	EQ	23-Jan-2025	102.48	101.10	102.11	100.08	101.00	100.92	101.18	44638	45.16	1209	23262	52.11
DBREALTY	EQ	23-Jan-2025	167.58	166.80	174.53	165.67	168.00	168.63	170.88	1132004	1934.42	20025	431650	38.13
DBSTOCKBRO	EQ	23-Jan-2025	43.30	43.50	44.00	42.90	43.65	43.40	43.27	3735	1.62	226	2784	74.54
DCAL	EQ	23-Jan-2025	237.00	237.40	245.70	234.50	236.90	236.15	239.44	532675	1275.41	14500	262568	49.29
DCBBANK	EQ	23-Jan-2025	115.30	115.31	116.50	114.67	115.72	115.40	115.81	579997	671.69	5540	339085	58.46
DCG	SM	23-Jan-2025	97.00	98.95	98.95	93.00	94.05	93.50	94.67	49200	46.58	41	31200	63.41
DCI	EQ	23-Jan-2025	333.00	348.95	348.95	328.05	329.10	329.85	333.68	9442	31.51	888	5261	55.72
DCM	EQ	23-Jan-2025	102.82	104.75	105.56	102.15	102.70	102.70	103.79	10791	11.20	290	5124	47.48
DCMFINSERV	BE	23-Jan-2025	7.18	7.19	7.32	7.03	7.32	7.32	7.13	17570	1.25	34	-	-
DCMNVL	EQ	23-Jan-2025	187.96	194.43	197.00	187.02	190.15	191.88	192.31	13797	26.53	982	6980	50.59
DCMSHRIRAM	EQ	23-Jan-2025	1118.45	1101.65	1180.00	1096.05	1170.10	1170.65	1151.91	85921	989.73	8685	51359	59.77
DCMSRIND	EQ	23-Jan-2025	175.51	176.40	179.10	174.70	177.36	177.60	177.83	57878	102.93	1308	35626	61.55
DCW	EQ	23-Jan-2025	80.52	79.30	82.85	79.30	80.00	80.09	81.07	875525	709.80	10722	373735	42.69
DCXINDIA	EQ	23-Jan-2025	348.35	348.40	357.30	338.00	342.00	342.00	346.27	648990	2247.24	9811	353695	54.50
DDEVPLSTIK	EQ	23-Jan-2025	273.80	273.00	278.45	252.20	259.00	259.90	261.44	286827	749.89	13039	138759	48.38
DECCANCE	EQ	23-Jan-2025	675.60	673.00	708.00	673.00	692.00	698.35	690.65	10789	74.51	1750	4718	43.73
DECCANTRAN	ST	23-Jan-2025	60.60	60.70	61.00	60.50	60.50	60.50	60.65	7200	4.37	6	7200	100.00
DEEDEV	EQ	23-Jan-2025	298.40	300.00	300.00	287.00	287.90	289.05	292.00	78612	229.55	2960	35033	44.56
DEEM	SM	23-Jan-2025	79.00	76.30	76.30	76.00	76.00	76.00	76.18	4000	3.05	4	4000	100.00
DEEPAKFERT	EQ	23-Jan-2025	1157.05	1157.00	1223.80	1153.70	1182.00	1179.55	1196.21	610144	7298.58	37457	204222	33.47
DEEPAKNTR	EQ	23-Jan-2025	2315.50	2311.50	2384.45	2280.00	2365.00	2369.30	2356.03	86149	2029.70	10384	25131	29.17
DEEPINDS	EQ	23-Jan-2025	558.75	551.00	571.55	540.00	545.90	543.60	555.78	173716	965.47	6766	62314	35.87
DELAPLEX	SM	23-Jan-2025	203.05	204.50	214.50	204.50	212.20	212.75	210.14	13200	27.74	19	7800	59.09
DELHIVERY	EQ	23-Jan-2025	322.30	324.35	329.45	322.50	326.70	326.95	325.98	1559376	5083.22	24055	891229	57.15
DELPHIFX	BE	23-Jan-2025	206.00	204.97	204.97	201.90	202.00	202.00	202.02	2198	4.44	14	-	-
DELTACORP	EQ	23-Jan-2025	108.24	108.00	108.94	107.42	107.79	107.89	108.17	502076	543.10	7462	185821	37.01
DELTAMAGNT	EQ	23-Jan-2025	101.15	100.09	107.89	100.09	101.50	101.75	103.87	8146	8.46	252	3816	46.85
DELTIC	ST	23-Jan-2025	145.40	145.00	145.70	138.40	138.40	138.80	140.79	59000	83.07	59	53000	89.83
DEN	EQ	23-Jan-2025	40.03	39.60	40.23	39.30	39.40	39.41	39.75	597480	237.51	4177	243286	40.72
DENEERS	ST	23-Jan-2025	317.00	310.00	310.00	301.15	301.15	303.45	305.34	4200	12.82	7	4200	100.00
DENORA	EQ	23-Jan-2025	1100.55	1121.65	1127.05	1086.10	1088.00	1090.65	1098.98	3942	43.32	612	2502	63.47
DENTALKART	SM	23-Jan-2025	679.75	682.90	700.00	679.00	690.00	697.75	690.52	9250	63.87	24	9000	97.30
DEVIT	EQ	23-Jan-2025	170.02	168.10	173.40	163.50	163.80	164.81	168.88	197526	333.59	3462	87379	44.24
DEVYANI	EQ	23-Jan-2025	182.07	182.56	182.80	177.70	178.30	178.28	179.71	1058651	1902.49	23331	474118	44.79
DGCONTENT	BE	23-Jan-2025	51.59	52.62	54.16	49.02	53.60	54.12	51.86	39274	20.37	108	-	-
DHAMPURSUG	EQ	23-Jan-2025	155.26	156.94	158.70	152.67	153.70	153.57	155.27	187035	290.41	5935	56651	30.29
DHAN-RE	BE	23-Jan-2025	2.51	2.41	2.63	2.38	2.63	2.63	2.46	2503105	61.59	1508	-	-
DHANBANK	BE	23-Jan-2025	25.07	25.50	25.55	24.80	25.20	25.12	25.15	448185	112.73	1402	-	-
DHANI	EQ	23-Jan-2025	92.90	92.98	94.39	90.50	90.75	90.94	92.25	2811249	2593.28	11525	950420	33.81
DHANLAXMI	ST	23-Jan-2025	61.20	58.20	61.40	58.20	61.40	61.15	59.57	46000	27.40	21	40000	86.96
DHANUKA	EQ	23-Jan-2025	1395.20	1395.20	1433.40	1390.10	1413.00	1418.20	1415.48	14817	209.73	3563	7338	49.52
DHARIWAL	SM	23-Jan-2025	127.10	127.00	131.25	127.00	131.25	131.25	130.40	6000	7.82	2	6000	100.00
DHARMAJ	EQ	23-Jan-2025	238.85	236.70	257.75	236.70	248.65	249.35	250.27	102582	256.73	2520	67581	65.88
DHRUV	EQ	23-Jan-2025	130.03	136.53	136.53	136.53	136.53	136.53	136.53	10631	14.51	56	10631	100.00
DHUNINV	EQ	23-Jan-2025	1768.95	1797.60	1830.55	1753.45	1809.80	1783.70	1795.10	660	11.85	239	277	41.97
DIACABS	BE	23-Jan-2025	127.45	123.30	132.00	121.25	129.00	129.01	127.57	84486	107.78	848	-	-
DIAMINESQ	EQ	23-Jan-2025	472.55	475.00	488.70	454.15	474.85	470.00	474.88	6443	30.60	447	3516	54.57
DIAMONDYD	EQ	23-Jan-2025	1097.65	1091.55	1092.20	1061.00	1068.05	1071.50	1069.93	97787	1046.25	4413	54716	55.95
DICIND	EQ	23-Jan-2025	644.85	644.95	649.90	634.20	634.20	637.85	638.06	357	2.28	46	268	75.07
DIFFNKG	EQ	23-Jan-2025	306.70	312.50	318.55	307.00	309.50	311.05	312.47	27706	86.57	991	10525	37.99
DIGIDRIVE	EQ	23-Jan-2025	38.66	39.30	39.35	38.50	38.70	38.82	39.00	13756	5.36	553	5690	41.36
DIGIKORE	ST	23-Jan-2025	248.35	245.30	245.30	238.05	245.00	243.50	241.97	2600	6.29	12	2400	92.31
DIGISPICE	EQ	23-Jan-2025	27.31	27.31	28.67	27.12	27.80	27.76	28.02	37776	10.59	442	21420	56.70
DIGJAMLMTD	BE	23-Jan-2025	53.50	52.57	54.50	52.16	53.79	53.79	53.63	1739	0.93	32	-	-
DIL	BE	23-Jan-2025	3.10	3.06	3.19	2.94	3.00	2.96	2.97	2594604	77.06	1943	-	-
DISHTV	EQ	23-Jan-2025	8.66	8.60	8.75	8.54	8.70	8.71	8.68	5436603	471.63	5698	1289187	23.71
DIVGIITTS	EQ	23-Jan-2025	600.45	603.60	603.60	595.00	595.95	595.70	597.61	3537	21.14	577	1998	56.49
DIVISLAB	EQ	23-Jan-2025	5812.50	5780.40	5905.05	5780.40	5841.00	5850.95	5865.77	449602	26372.61	36093	325138	72.32
DIVOPPBEES	EQ	23-Jan-2025	78.56	80.90	80.90	78.00	78.96	78.53	78.68	17821	14.02	664	11059	62.06
DIVYADHAN	SM	23-Jan-2025	59.00	59.00	59.00	58.00	58.00	58.00	58.81	32000	18.82	15	26000	81.25
DIXON	EQ	23-Jan-2025	14714.50	14730.00	15572.40	14604.95	15430.00	15463.60	15160.54	860408	130442.47	149271	292056	33.94
DJML	BE	23-Jan-2025	154.24	156.00	156.00	148.25	153.15	153.15	152.87	4931	7.54	86	-	-
DLF	EQ	23-Jan-2025	713.80	713.80	724.40	707.00	715.45	715.05	715.83	2810434	20117.94	66404	1302436	46.34
DLINKINDIA	EQ	23-Jan-2025	501.10	501.10	512.90	495.00	504.00	502.10	504.52	54043	272.66	3115	23812	44.06
DMART	EQ	23-Jan-2025	3561.60	3555.00	3609.80	3530.00	3600.00	3598.35	3590.98	263606	9466.04	29689	129480	49.12
DMCC	BE	23-Jan-2025	368.50	365.00	385.95	364.25	367.60	366.45	375.96	15092	56.74	210	-	-
DNAMEDIA	EQ	23-Jan-2025	5.69	5.79	5.89	5.63	5.73	5.66	5.73	74810	4.29	675	43329	57.92
DODLA	EQ	23-Jan-2025	1102.25	1092.20	1107.90	1065.95	1075.50	1080.00	1086.69	36628	398.03	6458	16131	44.04
DOLATALGO	EQ	23-Jan-2025	102.90	103.00	106.50	102.25	105.53	104.40	104.83	160092	167.82	3051	63669	39.77
DOLLAR	EQ	23-Jan-2025	427.60	426.90	436.60	422.50	425.90	426.60	429.63	22933	98.53	1575	10261	44.74
DOLLEX	SM	23-Jan-2025	41.90	39.05	39.05	39.00	39.00	39.00	39.02	12000	4.68	2	12000	100.00
DOLPHIN	BE	23-Jan-2025	449.10	426.65	445.00	426.65	426.65	426.65	429.78	7358	31.62	252	-	-
DOMS	EQ	23-Jan-2025	2359.55	2340.95	2404.05	2286.00	2299.85	2294.20	2331.49	187479	4371.05	38688	100271	53.48
DONEAR	EQ	23-Jan-2025	139.13	139.50	143.65	133.60	134.40	134.32	137.48	137993	189.71	3513	68015	49.29
DPABHUSHAN	EQ	23-Jan-2025	1642.60	1667.60	1720.00	1635.75	1683.00	1698.50	1693.43	30006	508.13	2399	19240	64.12
DPEL	ST	23-Jan-2025	126.25	126.50	126.50	123.00	123.10	123.10	124.42	7500	9.33	5	7500	100.00
DPSCLTD	EQ	23-Jan-2025	16.01	15.80	16.01	15.80	15.90	15.85	15.88	108679	17.26	765	68018	62.59
DPWIRES	EQ	23-Jan-2025	315.75	314.25	319.65	311.95	315.10	315.15	315.73	5039	15.91	563	2990	59.34
DRCSYSTEMS	EQ	23-Jan-2025	27.62	27.01	28.90	26.87	27.99	27.88	27.82	75633	21.04	1018	43049	56.92
DREAMFOLKS	EQ	23-Jan-2025	349.90	353.95	358.30	350.75	356.20	356.30	355.74	52856	188.03	3422	27717	52.44
DREDGECORP	EQ	23-Jan-2025	734.45	734.55	748.00	730.60	740.00	742.10	743.08	9341	69.41	1076	4703	50.35
DRL	SM	23-Jan-2025	15.45	16.20	16.20	16.20	16.20	16.20	16.20	6000	0.97	1	6000	100.00
DRONE	ST	23-Jan-2025	175.45	171.95	171.95	171.95	171.95	171.95	171.95	9500	16.34	16	9500	100.00
DRREDDY	EQ	23-Jan-2025	1296.25	1289.00	1303.95	1274.55	1290.00	1289.40	1287.30	1448659	18648.58	80632	457944	31.61
DSSL	EQ	23-Jan-2025	1233.20	1245.00	1280.00	1227.05	1243.00	1242.15	1255.64	28590	358.99	4217	15238	53.30
DTIL	EQ	23-Jan-2025	240.20	237.05	242.95	237.05	240.00	240.00	240.22	3289	7.90	365	1325	40.29
DTL	SM	23-Jan-2025	149.00	149.10	149.10	149.00	149.00	149.00	149.05	2400	3.58	2	2400	100.00
DUCOL	SM	23-Jan-2025	123.95	124.00	125.80	124.00	125.80	125.75	125.18	2400	3.00	3	1600	66.67
DUCON	EQ	23-Jan-2025	7.10	7.10	7.22	7.07	7.10	7.12	7.14	270071	19.29	772	162479	60.16
DUGLOBAL	SM	23-Jan-2025	65.75	65.20	65.20	63.50	64.80	64.60	64.67	40000	25.87	12	35000	87.50
DURLAX	SM	23-Jan-2025	51.10	52.00	52.00	51.10	51.10	51.10	51.61	8000	4.13	4	8000	100.00
DVL	EQ	23-Jan-2025	346.55	347.60	353.60	343.05	344.75	346.90	348.89	7535	26.29	745	3819	50.68
DWARKESH	EQ	23-Jan-2025	50.93	50.76	51.63	50.29	50.66	50.83	50.99	441847	225.28	3624	198905	45.02
DYCL	EQ	23-Jan-2025	867.25	867.25	920.00	853.55	887.45	887.00	893.86	63635	568.81	5071	32629	51.28
DYNAMATECH	EQ	23-Jan-2025	7324.75	7250.10	7358.95	7200.55	7200.55	7230.80	7275.84	4398	319.99	1950	1979	45.00
DYNAMIC	ST	23-Jan-2025	289.60	289.60	298.00	275.15	294.75	292.65	279.30	66500	185.74	94	57000	85.71
DYNPRO	EQ	23-Jan-2025	347.95	350.85	355.00	338.55	338.60	340.80	342.13	11057	37.83	948	8803	79.61
E2E	BE	23-Jan-2025	3671.60	3488.05	3488.05	3488.05	3488.05	3488.05	3488.05	10305	359.44	1497	-	-
EASEMYTRIP	EQ	23-Jan-2025	14.15	14.24	14.86	14.07	14.44	14.47	14.54	93631352	13615.39	59752	19268840	20.58
EBANKNIFTY	EQ	23-Jan-2025	48.85	48.84	48.98	48.30	48.71	48.71	48.78	1487	0.73	18	1176	79.09
EBBETF0425	EQ	23-Jan-2025	1270.75	1277.70	1277.70	1269.01	1270.75	1270.75	1270.34	4181	53.11	38	2970	71.04
EBBETF0430	EQ	23-Jan-2025	1446.24	1443.27	1449.89	1443.00	1446.55	1447.93	1445.46	9308	134.54	1340	7625	81.92
EBBETF0431	EQ	23-Jan-2025	1294.04	1294.47	1296.00	1294.26	1295.00	1295.00	1294.34	3951	51.14	23	3921	99.24
EBBETF0433	EQ	23-Jan-2025	1187.75	1185.55	1190.60	1185.55	1186.01	1186.98	1187.28	640	7.60	36	328	51.25
ECAPINSURE	EQ	23-Jan-2025	19.64	19.80	19.80	19.19	19.19	19.48	19.58	9838	1.93	118	8913	90.60
ECLERX	EQ	23-Jan-2025	3155.25	3144.00	3241.00	3119.80	3184.70	3177.20	3195.37	103949	3321.56	15148	66795	64.26
ECOSMOBLTY	EQ	23-Jan-2025	250.00	250.00	250.85	236.00	238.90	237.90	243.23	156106	379.69	5094	74200	47.53
EDELWEISS	EQ	23-Jan-2025	111.00	111.00	115.35	109.98	111.69	111.35	112.71	2184176	2461.73	18088	929883	42.57
EFFWA	ST	23-Jan-2025	229.50	233.95	233.95	231.00	231.00	231.00	233.64	25600	59.81	46	25200	98.44
EFORCE	SM	23-Jan-2025	55.00	55.55	57.00	55.20	56.00	56.00	55.78	16800	9.37	13	14400	85.71
EGOLD	EQ	23-Jan-2025	81.95	83.70	83.70	81.05	81.85	81.60	81.59	1005	0.82	59	543	54.03
EICHERMOT	EQ	23-Jan-2025	5009.70	4996.60	5158.00	4977.80	5111.00	5116.20	5092.53	442186	22518.44	73775	201940	45.67
EIDPARRY	EQ	23-Jan-2025	819.55	815.50	849.55	815.50	840.00	842.10	838.69	196310	1646.43	17070	86793	44.21
EIEL	EQ	23-Jan-2025	257.25	257.60	272.70	254.80	262.90	262.45	264.72	4558811	12068.05	34000	842499	18.48
EIFFL	EQ	23-Jan-2025	179.02	185.01	186.00	174.35	176.00	175.57	176.65	26438	46.70	831	23201	87.76
EIHAHOTELS	EQ	23-Jan-2025	378.50	375.10	399.45	375.10	393.35	390.85	385.55	16660	64.23	1362	5297	31.79
EIHOTEL	EQ	23-Jan-2025	398.05	392.10	398.75	378.15	385.25	385.20	384.71	1026580	3949.35	49353	425588	41.46
EIMCOELECO	EQ	23-Jan-2025	1854.75	1854.75	1873.40	1815.00	1815.00	1823.30	1839.58	10688	196.61	1331	6925	64.79
EKC	EQ	23-Jan-2025	158.54	158.30	163.59	156.86	159.69	160.77	160.55	395822	635.51	9185	113399	28.65
ELDEHSG	EQ	23-Jan-2025	818.65	830.00	831.95	806.00	820.00	818.45	818.17	450	3.68	76	302	67.11
ELECON	EQ	23-Jan-2025	550.80	559.10	586.00	537.50	567.00	568.90	566.02	951998	5388.47	49478	235263	24.71
ELECTCAST	EQ	23-Jan-2025	123.11	122.85	124.42	121.11	121.70	122.01	122.92	1121016	1377.99	19927	507620	45.28
ELECTHERM	BE	23-Jan-2025	948.95	901.50	901.50	901.50	901.50	901.50	901.50	5090	45.89	98	-	-
ELGIEQUIP	EQ	23-Jan-2025	558.80	541.40	559.30	541.40	546.95	548.30	549.49	278840	1532.19	21023	40248	14.43
ELGIRUBCO	BE	23-Jan-2025	109.42	107.23	114.00	107.23	112.99	111.42	111.49	15545	17.33	204	-	-
ELIN	EQ	23-Jan-2025	167.98	168.00	172.58	165.30	165.50	168.31	168.02	92520	155.45	4017	47378	51.21
EMAMILTD	EQ	23-Jan-2025	559.80	555.65	564.95	546.05	561.85	562.50	558.75	366306	2046.74	24386	187413	51.16
EMAMIPAP	EQ	23-Jan-2025	104.62	105.43	106.11	103.18	104.00	104.08	104.39	14955	15.61	470	7700	51.49
EMBASSY	RR	23-Jan-2025	365.97	366.00	366.80	360.60	363.01	362.24	362.59	1356677	4919.11	10007	1050610	77.44
EMBDL	EQ	23-Jan-2025	149.94	149.25	153.20	146.63	150.11	150.96	150.00	13783869	20676.43	74869	5277310	38.29
EMCURE	EQ	23-Jan-2025	1350.35	1335.05	1364.00	1325.60	1348.00	1345.75	1344.19	50694	681.42	6429	29927	59.03
EMIL	EQ	23-Jan-2025	157.00	156.01	157.65	154.00	154.09	155.35	155.82	236517	368.55	18728	121259	51.27
EMKAY	BE	23-Jan-2025	274.85	264.10	279.95	264.00	276.00	276.00	271.57	6404	17.39	133	-	-
EMKAYTOOLS	SM	23-Jan-2025	446.80	455.00	458.00	444.10	448.00	449.70	450.34	5100	22.97	22	4350	85.29
EMMBI	EQ	23-Jan-2025	137.23	136.20	139.96	134.15	136.50	137.28	137.35	93900	128.98	1733	30742	32.74
EMMIL	ST	23-Jan-2025	307.25	301.00	315.00	301.00	310.00	311.00	313.05	5000	15.65	11	4750	95.00
EMSLIMITED	EQ	23-Jan-2025	791.25	786.00	816.00	785.00	803.60	803.90	806.49	169791	1369.36	15947	47896	28.21
EMUDHRA	EQ	23-Jan-2025	946.65	938.00	983.00	938.00	964.05	973.05	966.68	114081	1102.80	10695	45844	40.19
EMULTIMQ	EQ	23-Jan-2025	41.03	41.03	41.99	40.77	41.97	41.70	41.52	61337	25.47	325	35142	57.29
ENDURANCE	EQ	23-Jan-2025	2110.25	2107.50	2127.75	2055.60	2100.00	2099.30	2106.97	154904	3263.78	6301	136228	87.94
ENERGYDEV	BE	23-Jan-2025	24.99	24.79	25.88	24.23	25.35	25.19	25.06	15707	3.94	174	-	-
ENFUSE	ST	23-Jan-2025	250.50	249.00	249.00	238.00	239.00	239.00	240.78	7800	18.78	13	5400	69.23
ENGINERSIN	EQ	23-Jan-2025	173.23	172.90	175.39	171.35	171.83	172.31	173.32	968867	1679.23	17543	245127	25.30
ENIL	EQ	23-Jan-2025	161.71	161.36	165.00	160.60	162.30	162.82	162.79	11775	19.17	500	5748	48.82
ENSER	ST	23-Jan-2025	158.80	158.80	161.95	158.80	160.00	160.00	160.25	22000	35.26	16	22000	100.00
ENTERO	EQ	23-Jan-2025	1300.30	1298.60	1339.90	1290.30	1339.90	1321.00	1319.97	129451	1708.72	4114	122577	94.69
ENVIRO	SM	23-Jan-2025	115.90	115.90	115.90	113.60	113.65	113.75	115.03	22000	25.31	11	14000	63.64
EPACK	EQ	23-Jan-2025	476.40	460.00	490.00	454.55	465.00	465.55	470.77	1142529	5378.65	25941	542398	47.47
EPIGRAL	EQ	23-Jan-2025	1692.15	1670.00	1720.75	1670.00	1695.00	1703.85	1704.01	11511	196.15	3532	5600	48.65
EPL	EQ	23-Jan-2025	223.90	222.00	228.50	220.55	221.00	221.35	223.39	612010	1367.18	22796	233368	38.13
EQUAL50ADD	EQ	23-Jan-2025	298.45	298.46	299.90	297.99	299.01	299.55	298.91	2398	7.17	102	1431	59.67
EQUIPPP	BE	23-Jan-2025	23.50	23.50	24.66	22.56	24.15	24.44	23.95	15767	3.78	41	-	-
EQUITASBNK	EQ	23-Jan-2025	71.40	71.10	71.87	69.62	70.00	70.22	70.86	2379508	1686.07	23638	982738	41.30
ERIS	EQ	23-Jan-2025	1237.60	1222.00	1256.85	1222.00	1249.70	1246.60	1244.86	64777	806.38	8006	52187	80.56
ESABINDIA	EQ	23-Jan-2025	5129.05	5090.00	5179.85	5090.00	5122.00	5143.55	5137.30	928	47.67	515	474	51.08
ESAFSFB	EQ	23-Jan-2025	37.70	37.70	37.87	37.42	37.65	37.51	37.65	210929	79.41	1974	122558	58.10
ESCONET	ST	23-Jan-2025	335.20	328.50	330.50	328.50	328.50	328.50	329.10	8000	26.33	18	8000	100.00
ESCORTS	EQ	23-Jan-2025	3570.75	3549.70	3628.95	3525.55	3586.05	3588.40	3594.07	184128	6617.70	30467	63705	34.60
ESFL	SM	23-Jan-2025	600.25	600.25	613.25	597.00	608.00	604.90	607.40	13680	83.09	38	10080	73.68
ESG	EQ	23-Jan-2025	38.75	38.69	39.01	38.61	38.82	38.82	38.86	5023	1.95	81	4130	82.22
ESILVER	EQ	23-Jan-2025	92.93	92.88	92.88	91.50	92.20	92.19	91.66	10776	9.88	53	9395	87.18
ESPRIT	ST	23-Jan-2025	137.30	140.00	140.40	136.50	136.50	136.50	138.86	12800	17.77	8	9600	75.00
ESSARSHPNG	BE	23-Jan-2025	33.48	33.40	34.25	32.10	33.04	33.08	33.48	56677	18.98	338	-	-
ESSENTIA	BE	23-Jan-2025	3.01	3.00	3.01	2.91	2.95	2.93	2.97	2979109	88.41	3524	-	-
ESTER	EQ	23-Jan-2025	142.64	141.35	147.50	141.35	146.15	144.32	145.11	102442	148.66	2558	34341	33.52
ETHOSLTD	EQ	23-Jan-2025	2523.50	2514.95	2568.00	2454.20	2553.00	2551.20	2520.09	25443	641.19	8942	11993	47.14
ETML	SM	23-Jan-2025	136.80	136.80	140.00	136.80	140.00	140.00	138.96	13200	18.34	8	12000	90.91
EUREKAFORB	EQ	23-Jan-2025	536.45	535.05	553.50	530.20	545.00	546.15	547.15	153713	841.04	7317	101620	66.11
EUROBOND	SM	23-Jan-2025	189.05	183.20	183.20	168.00	176.00	173.45	176.04	24000	42.25	21	19000	79.17
EUROTEXIND	BE	23-Jan-2025	12.75	12.75	12.75	12.75	12.75	12.75	12.75	5	0.00	2	-	-
EVEREADY	EQ	23-Jan-2025	359.10	357.50	364.50	355.95	363.00	361.80	360.41	31738	114.39	2519	18521	58.36
EVERESTIND	EQ	23-Jan-2025	669.95	663.90	680.60	660.00	665.90	664.45	667.57	9486	63.33	1866	3953	41.67
EVINDIA	EQ	23-Jan-2025	28.44	28.64	28.81	28.30	28.71	28.72	28.68	393449	112.86	1675	226899	57.67
EXCEL	BE	23-Jan-2025	0.91	0.91	0.92	0.87	0.88	0.88	0.89	3146301	28.10	4080	-	-
EXCELINDUS	EQ	23-Jan-2025	1252.55	1252.55	1299.95	1248.05	1270.00	1266.00	1286.52	17598	226.40	3137	5049	28.69
EXCELLENT	SM	23-Jan-2025	53.00	59.55	59.55	59.55	59.55	59.55	59.55	1600	0.95	1	1600	100.00
EXICOM	EQ	23-Jan-2025	239.52	237.70	240.02	231.00	232.89	232.38	235.71	239882	565.41	8053	141123	58.83
EXIDEIND	EQ	23-Jan-2025	375.70	374.95	385.90	373.20	383.90	383.50	382.18	1194583	4565.44	24674	388061	32.49
EXPLEOSOL	EQ	23-Jan-2025	1268.85	1255.20	1308.05	1255.20	1268.00	1275.15	1281.17	12555	160.85	1871	6556	52.22
EXXARO	EQ	23-Jan-2025	9.78	9.95	9.98	9.43	9.72	9.78	9.59	1094329	104.96	2322	617599	56.44
FACT	EQ	23-Jan-2025	940.50	938.15	987.20	937.10	970.00	969.25	969.30	907086	8792.36	43447	132857	14.65
FAIRCHEMOR	EQ	23-Jan-2025	1056.55	1046.20	1162.20	1042.25	1162.20	1162.20	1151.47	34565	398.01	1332	29645	85.77
FALCONTECH	SM	23-Jan-2025	46.20	46.00	46.00	45.10	45.10	45.10	45.55	2400	1.09	2	2400	100.00
FAZE3Q	EQ	23-Jan-2025	398.45	401.25	404.00	396.00	396.00	399.05	400.01	1893	7.57	200	1188	62.76
FCL	EQ	23-Jan-2025	337.20	338.20	347.00	338.20	342.00	341.80	342.63	340467	1166.55	16025	141680	41.61
FCSSOFT	EQ	23-Jan-2025	3.10	3.10	3.15	3.08	3.11	3.10	3.11	1440952	44.81	2885	721647	50.08
FDC	EQ	23-Jan-2025	466.20	465.60	472.35	461.90	468.15	470.40	468.96	35424	166.13	4211	12864	36.31
FEDERALBNK	EQ	23-Jan-2025	190.10	190.10	192.44	189.60	190.80	190.75	190.77	3960511	7555.45	43823	2046094	51.66
FEDFINA	EQ	23-Jan-2025	95.04	96.18	96.83	94.86	95.23	95.01	95.59	270147	258.22	4177	159288	58.96
FEL	BZ	23-Jan-2025	0.63	0.64	0.64	0.61	0.64	0.64	0.62	432447	2.67	173	-	-
FELDVR	BE	23-Jan-2025	4.60	4.60	4.82	4.60	4.82	4.82	4.69	4596	0.22	29	-	-
FELIX	ST	23-Jan-2025	179.50	177.00	183.05	177.00	183.05	183.05	181.82	47000	85.46	69	47000	100.00
FIBERWEB	EQ	23-Jan-2025	51.05	51.85	51.85	49.71	50.80	50.73	50.58	56906	28.78	1012	23153	40.69
FIDEL	ST	23-Jan-2025	174.00	174.00	179.90	174.00	179.90	179.90	176.95	2000	3.54	2	2000	100.00
FIEMIND	EQ	23-Jan-2025	1388.20	1385.40	1427.50	1381.15	1424.80	1420.80	1418.99	35460	503.17	4157	26603	75.02
FILATEX	EQ	23-Jan-2025	51.14	50.97	52.26	50.58	51.05	51.22	51.43	673544	346.39	4398	282655	41.97
FILATFASH	BE	23-Jan-2025	0.67	0.67	0.68	0.65	0.65	0.65	0.66	25272097	166.51	7192	-	-
FINCABLES	EQ	23-Jan-2025	1006.80	1008.70	1039.25	998.70	1013.50	1015.10	1019.46	160821	1639.51	14900	46992	29.22
FINEORG	EQ	23-Jan-2025	4465.60	4465.60	4510.00	4419.50	4460.00	4471.05	4479.59	9296	416.42	3027	4332	46.60
FINIETF	EQ	23-Jan-2025	25.12	26.00	26.00	24.94	25.28	25.31	25.20	198082	49.91	925	119197	60.18
FINOPB	EQ	23-Jan-2025	300.25	300.15	302.00	295.00	295.10	296.40	297.32	59505	176.92	2179	29562	49.68
FINPIPE	EQ	23-Jan-2025	206.95	206.35	214.85	204.55	211.80	211.05	210.45	1967919	4141.43	18786	1422884	72.30
FIRSTCRY	EQ	23-Jan-2025	449.80	449.80	484.95	446.60	483.00	480.60	474.26	647261	3069.72	33734	237474	36.69
FIVESTAR	EQ	23-Jan-2025	673.25	667.90	681.00	650.10	673.60	675.20	670.46	358947	2406.58	27586	98161	27.35
FLAIR	EQ	23-Jan-2025	251.50	252.60	254.55	250.65	252.95	252.60	252.69	24067	60.82	1619	11062	45.96
FLEXITUFF	BE	23-Jan-2025	57.00	57.00	57.00	56.00	56.00	56.00	56.94	6128	3.49	14	-	-
FLFL	BZ	23-Jan-2025	2.08	2.00	2.08	1.97	2.04	2.00	2.00	70913	1.42	121	-	-
FLUOROCHEM	EQ	23-Jan-2025	3679.80	3641.00	3768.90	3616.70	3686.50	3721.30	3719.56	51685	1922.46	9270	23343	45.16
FMCGIETF	EQ	23-Jan-2025	58.56	58.74	58.77	57.61	58.71	58.72	58.56	745557	436.57	4506	416635	55.88
FMGOETZE	EQ	23-Jan-2025	381.70	379.50	384.05	377.00	377.50	378.35	379.92	14289	54.29	783	8444	59.09
FMNL	BE	23-Jan-2025	20.89	19.84	19.84	19.84	19.84	19.84	19.84	19183	3.81	93	-	-
FOCUS	EQ	23-Jan-2025	103.21	101.07	108.25	101.07	102.99	102.72	105.19	167011	175.69	1956	111039	66.49
FONEBOX	SM	23-Jan-2025	115.00	115.00	116.95	115.00	116.95	115.65	115.65	3000	3.47	2	3000	100.00
FOODSIN	EQ	23-Jan-2025	109.06	109.60	114.60	106.21	113.64	113.45	109.93	141530	155.59	3181	60198	42.53
FORCAS	ST	23-Jan-2025	101.80	99.80	103.80	99.80	103.80	103.80	103.13	9600	9.90	6	8000	83.33
FORCEMOT	EQ	23-Jan-2025	6515.95	6500.00	6786.60	6500.00	6615.50	6625.75	6664.50	19897	1326.03	6826	7960	40.01
FORGEAUTO	SM	23-Jan-2025	80.75	80.75	83.00	80.75	82.95	82.95	81.93	6000	4.92	5	4800	80.00
FORTIS	EQ	23-Jan-2025	629.60	629.65	644.40	624.80	634.00	635.90	636.69	1016611	6472.70	38689	670118	65.92
FOSECOIND	EQ	23-Jan-2025	3798.10	3798.65	3864.50	3761.05	3800.00	3802.00	3811.02	560	21.34	322	263	46.96
FRESHARA	ST	23-Jan-2025	174.85	171.35	171.35	171.35	171.35	171.35	171.35	30000	51.41	21	30000	100.00
FROG	SM	23-Jan-2025	402.25	418.25	458.00	400.50	425.05	429.55	427.38	731200	3125.00	1621	352400	48.19
FSL	EQ	23-Jan-2025	350.85	352.60	361.75	350.40	355.00	355.40	356.01	3389840	12068.17	62507	935604	27.60
FUSION	EQ	23-Jan-2025	186.71	186.45	187.00	182.90	183.25	183.52	184.30	88639	163.36	2511	39349	44.39
GABRIEL	EQ	23-Jan-2025	426.25	428.80	437.95	422.95	425.10	426.00	430.01	148320	637.79	12068	74384	50.15
GAEL	EQ	23-Jan-2025	115.59	115.50	117.81	115.02	116.00	115.99	116.51	425646	495.90	7940	149836	35.20
GAIL	EQ	23-Jan-2025	176.46	175.20	180.29	175.20	179.09	179.66	178.83	7865833	14066.48	83400	3862574	49.11
GALAPREC	EQ	23-Jan-2025	1060.70	1060.70	1088.60	1038.00	1048.00	1041.05	1060.53	47832	507.27	5336	13443	28.10
GALAXYSURF	EQ	23-Jan-2025	2396.15	2393.15	2411.30	2375.00	2378.00	2379.50	2393.31	5507	131.80	1169	3404	61.81
GALLANTT	EQ	23-Jan-2025	313.35	324.40	324.45	310.00	314.00	313.65	317.44	15068	47.83	564	11437	75.90
GANDHAR	EQ	23-Jan-2025	191.94	191.50	193.95	190.71	191.88	191.48	192.10	66992	128.69	3502	25210	37.63
GANDHITUBE	EQ	23-Jan-2025	713.85	711.00	735.00	708.00	731.20	730.95	724.12	1630	11.80	278	942	57.79
GANECOS	EQ	23-Jan-2025	1631.45	1621.00	1715.35	1621.00	1700.00	1701.85	1690.99	68529	1158.82	14772	34306	50.06
GANESHBE	EQ	23-Jan-2025	132.83	131.10	136.64	131.10	135.95	134.74	134.35	70432	94.63	1622	29042	41.23
GANESHHOUC	EQ	23-Jan-2025	1392.10	1392.05	1406.80	1345.00	1351.05	1352.80	1378.89	214766	2961.38	20690	49992	23.28
GANESHIN	SM	23-Jan-2025	151.70	155.50	155.75	150.00	150.00	150.25	152.91	96000	146.79	60	67200	70.00
GANGAFORGE	EQ	23-Jan-2025	6.81	6.97	6.99	6.84	6.99	6.97	6.93	181330	12.56	377	128657	70.95
GANGESSECU	EQ	23-Jan-2025	176.91	178.11	188.65	176.69	177.50	178.25	179.51	2383	4.28	285	927	38.90
GARFIBRES	EQ	23-Jan-2025	787.80	782.20	822.10	778.85	803.00	809.15	804.71	92017	740.47	9091	49113	53.37
GARUDA	EQ	23-Jan-2025	133.60	135.00	141.98	134.01	135.65	135.53	138.59	2717465	3766.06	19923	752596	27.69
GATECH	BE	23-Jan-2025	0.73	0.74	0.74	0.72	0.73	0.72	0.73	1534345	11.14	1630	-	-
GATECHDVR	BE	23-Jan-2025	0.95	0.98	0.98	0.95	0.97	0.96	0.97	127083	1.23	229	-	-
GATEWAY	EQ	23-Jan-2025	78.17	77.70	78.98	77.50	78.20	78.12	78.20	288427	225.56	6040	121874	42.25
GAYAPROJ	BZ	23-Jan-2025	8.14	8.02	8.48	8.02	8.40	8.40	8.31	38386	3.19	45	-	-
GEECEE	EQ	23-Jan-2025	400.65	402.70	422.00	394.70	417.05	415.35	412.59	11834	48.83	939	7412	62.63
GEEKAYWIRE	EQ	23-Jan-2025	88.75	89.94	90.91	89.31	89.52	89.84	90.10	25229	22.73	825	16836	66.73
GENCON	EQ	23-Jan-2025	39.78	40.07	40.07	38.20	39.70	39.25	39.44	118510	46.74	2248	90586	76.44
GENESYS	EQ	23-Jan-2025	930.90	931.00	974.00	915.00	934.00	937.20	943.61	300017	2831.00	22453	105377	35.12
GENSOL	EQ	23-Jan-2025	747.35	736.15	744.00	726.00	731.00	729.05	732.53	107081	784.40	6576	50407	47.07
GENUSPAPER	EQ	23-Jan-2025	19.93	20.19	20.70	19.95	20.35	20.42	20.41	132091	26.97	571	84377	63.88
GENUSPOWER	EQ	23-Jan-2025	344.90	345.00	354.75	340.90	349.00	351.50	350.45	359247	1258.97	9648	170283	47.40
GEOJITFSL	EQ	23-Jan-2025	97.08	98.50	99.94	97.24	98.10	98.18	98.60	188776	186.14	3793	81416	43.13
GEPIL	EQ	23-Jan-2025	308.70	308.60	315.15	303.00	306.00	307.20	309.95	85838	266.05	2722	47307	55.11
GESHIP	EQ	23-Jan-2025	947.45	947.05	969.00	935.65	962.50	965.30	961.96	261328	2513.88	22137	140271	53.68
GFLLIMITED	EQ	23-Jan-2025	75.49	77.85	77.85	74.74	75.00	74.99	75.51	26525	20.03	912	12292	46.34
GGBL	SM	23-Jan-2025	459.05	455.00	462.25	436.30	441.95	440.05	448.81	48000	215.43	143	31200	65.00
GHCL	EQ	23-Jan-2025	716.70	724.00	743.80	709.10	722.00	725.65	730.00	241277	1761.32	17085	70882	29.38
GHCLTEXTIL	EQ	23-Jan-2025	92.87	92.01	94.74	91.84	92.50	93.41	93.91	73742	69.25	1951	27560	37.37
GICHSGFIN	EQ	23-Jan-2025	193.33	192.20	196.00	192.20	192.71	193.54	194.34	43186	83.93	1068	22540	52.19
GICRE	EQ	23-Jan-2025	423.10	425.80	441.50	422.20	438.50	439.45	435.18	974662	4241.50	52837	292760	30.04
GILLANDERS	BE	23-Jan-2025	120.83	121.40	122.60	117.54	119.00	119.00	119.70	2382	2.85	53	-	-
GILLETTE	EQ	23-Jan-2025	9381.20	9403.00	9574.60	9295.05	9515.05	9528.85	9490.74	8945	848.95	2991	4963	55.48
GILT5YBEES	EQ	23-Jan-2025	59.16	59.12	59.30	59.11	59.30	59.25	59.21	234976	139.13	229	198717	84.57
GINNIFILA	EQ	23-Jan-2025	29.43	29.54	31.23	29.29	30.34	30.38	30.36	62615	19.01	771	33609	53.68
GIPCL	EQ	23-Jan-2025	202.74	202.70	204.55	200.24	202.40	202.09	202.95	240699	488.50	6600	151116	62.78
GKWLIMITED	EQ	23-Jan-2025	2281.80	2283.00	2368.00	2261.35	2368.00	2343.50	2322.60	329	7.64	143	144	43.77
GLAND	EQ	23-Jan-2025	1633.55	1630.00	1653.95	1616.00	1620.00	1622.45	1629.61	192856	3142.81	18989	129146	66.96
GLAXO	EQ	23-Jan-2025	2107.85	2105.00	2141.45	2080.00	2094.90	2087.60	2108.57	241306	5088.10	29317	175053	72.54
GLENMARK	EQ	23-Jan-2025	1501.35	1499.00	1523.95	1485.55	1506.00	1510.95	1511.87	277968	4202.52	19872	146810	52.82
GLFL	BE	23-Jan-2025	7.95	7.55	7.99	7.55	7.55	7.55	7.56	8386	0.63	54	-	-
GLOBAL	EQ	23-Jan-2025	66.96	66.96	67.69	65.31	65.35	65.94	66.44	50873	33.80	1873	27654	54.36
GLOBALE	BE	23-Jan-2025	24.69	25.05	25.05	23.57	24.01	24.01	23.71	3678	0.87	32	-	-
GLOBALPET	SM	23-Jan-2025	97.00	99.90	102.00	99.50	100.50	100.50	100.48	6000	6.03	4	6000	100.00
GLOBALVECT	BE	23-Jan-2025	285.70	276.15	293.00	273.15	285.00	285.85	283.35	10586	30.00	264	-	-
GLOBE	EQ	23-Jan-2025	3.99	3.99	4.04	3.91	3.98	3.93	3.98	1464044	58.22	1394	1063852	72.67
GLOBUSSPR	EQ	23-Jan-2025	869.35	868.30	894.50	861.05	881.00	886.15	878.15	92057	808.40	3724	21841	23.73
GLOSTERLTD	EQ	23-Jan-2025	703.15	695.80	709.70	677.00	684.95	680.90	688.36	2163	14.89	255	1651	76.33
GMBREW	EQ	23-Jan-2025	730.50	738.95	741.00	724.90	729.75	730.60	734.38	16078	118.07	1188	6996	43.51
GMDCLTD	EQ	23-Jan-2025	312.25	312.00	315.65	310.00	310.60	311.30	313.01	441446	1381.79	14878	146635	33.22
GMMPFAUDLR	EQ	23-Jan-2025	1192.25	1192.45	1200.95	1181.25	1183.10	1189.50	1193.35	29827	355.94	5007	16139	54.11
GMRAIRPORT	EQ	23-Jan-2025	72.98	73.20	73.74	72.33	73.50	73.50	73.17	6441341	4712.89	23632	3368602	52.30
GMRP&UI	EQ	23-Jan-2025	119.95	118.29	122.61	117.00	119.20	118.26	119.81	1256400	1505.30	10026	543415	43.25
GNA	EQ	23-Jan-2025	391.85	390.00	398.45	387.25	391.50	391.40	394.58	112303	443.12	1339	102250	91.05
GNFC	EQ	23-Jan-2025	549.25	547.95	565.00	545.25	565.00	560.90	556.52	332682	1851.44	9234	175725	52.82
GOACARBON	EQ	23-Jan-2025	622.70	622.10	629.50	615.00	617.00	616.70	622.25	8647	53.81	990	3303	38.20
GOCLCORP	EQ	23-Jan-2025	356.10	355.65	361.00	352.10	353.50	355.45	357.11	12536	44.77	871	8205	65.45
GOCOLORS	EQ	23-Jan-2025	939.05	930.50	968.00	930.50	941.00	953.75	949.34	14974	142.15	4244	6870	45.88
GODAVARIB	EQ	23-Jan-2025	275.60	278.65	278.65	272.40	276.10	276.15	275.71	71068	195.94	3074	31859	44.83
GODFRYPHLP	EQ	23-Jan-2025	4234.35	4235.00	4462.50	4235.00	4349.95	4332.45	4355.12	35018	1525.08	9531	10346	29.54
GODHA	BE	23-Jan-2025	1.15	1.12	1.12	1.12	1.12	1.12	1.12	1096452	12.28	655	-	-
GODIGIT	EQ	23-Jan-2025	286.35	303.00	341.40	292.55	321.00	327.35	319.20	47284570	150930.42	521155	3071540	6.50
GODREJAGRO	EQ	23-Jan-2025	721.10	712.10	745.55	712.10	719.00	720.90	728.56	92123	671.17	12842	48855	53.03
GODREJCP	EQ	23-Jan-2025	1153.00	1141.25	1166.05	1120.85	1143.35	1145.20	1147.64	893059	10249.08	40515	464418	52.00
GODREJIND	EQ	23-Jan-2025	879.60	872.50	905.95	872.05	885.95	883.75	891.55	90603	807.77	12234	42257	46.64
GODREJPROP	EQ	23-Jan-2025	2240.55	2240.50	2259.95	2196.80	2228.00	2225.65	2229.63	1242922	27712.62	55729	693225	55.77
GOKEX	EQ	23-Jan-2025	1028.05	1028.00	1052.00	1015.00	1028.00	1033.25	1034.20	44800	463.32	5445	19253	42.98
GOKUL	BE	23-Jan-2025	55.83	55.49	56.65	53.05	53.90	54.05	54.64	29788	16.28	189	-	-
GOKULAGRO	EQ	23-Jan-2025	312.10	312.95	326.35	309.45	321.00	320.45	320.20	89822	287.61	3521	49450	55.05
GOLD1	EQ	23-Jan-2025	68.15	68.14	68.43	67.81	67.93	68.03	68.03	603310	410.44	2385	523693	86.80
GOLDBEES	EQ	23-Jan-2025	67.62	67.66	67.90	67.33	67.42	67.43	67.48	9478508	6396.34	37070	7224511	76.22
GOLDCASE	EQ	23-Jan-2025	12.83	12.98	12.98	12.75	12.81	12.78	12.81	1090420	139.65	1939	810916	74.37
GOLDENTOBC	BZ	23-Jan-2025	38.00	38.00	39.85	37.50	39.85	39.72	38.98	810	0.32	16	-	-
GOLDETF	EQ	23-Jan-2025	79.35	78.73	79.87	78.72	79.01	79.16	79.15	629728	498.42	1303	574583	91.24
GOLDETFADD	EQ	23-Jan-2025	79.25	79.47	79.47	78.73	79.09	79.08	78.89	1588311	1253.05	225	1272911	80.14
GOLDIAM	EQ	23-Jan-2025	477.45	485.00	488.00	469.05	471.95	472.60	478.10	769770	3680.27	16753	186978	24.29
GOLDIETF	EQ	23-Jan-2025	69.93	69.99	70.08	69.36	69.46	69.49	69.59	11795278	8208.83	8135	11484545	97.37
GOLDSHARE	EQ	23-Jan-2025	68.20	68.35	68.35	67.95	68.20	68.20	68.19	213457	145.55	802	208341	97.60
GOLDSTAR	SM	23-Jan-2025	10.55	10.30	10.45	10.30	10.45	10.45	10.40	56250	5.85	5	45000	80.00
GOLDTECH	BE	23-Jan-2025	70.65	72.06	72.06	68.50	69.00	68.99	69.11	3404	2.35	54	-	-
GOODLUCK	EQ	23-Jan-2025	852.55	851.00	860.00	815.50	847.85	836.75	829.91	177806	1475.63	13996	99401	55.90
GOPAL	EQ	23-Jan-2025	341.15	341.00	343.90	336.45	342.00	341.25	340.74	82634	281.57	2256	49694	60.14
GOYALALUM	EQ	23-Jan-2025	9.11	9.11	9.28	9.02	9.03	9.06	9.15	83980	7.69	926	50044	59.59
GOYALSALT	SM	23-Jan-2025	195.75	200.00	200.00	196.50	200.00	199.45	198.96	3000	5.97	5	2400	80.00
GPECO	ST	23-Jan-2025	280.95	283.00	283.00	270.00	273.50	273.75	273.25	62400	170.51	50	59400	95.19
GPIL	EQ	23-Jan-2025	183.46	181.11	185.83	180.49	182.65	182.18	183.12	606172	1110.02	10696	256642	42.34
GPPL	EQ	23-Jan-2025	156.59	156.60	159.58	154.44	155.99	155.99	157.05	1214501	1907.43	25911	692140	56.99
GPTHEALTH	EQ	23-Jan-2025	174.02	174.02	177.02	172.51	174.00	173.40	174.49	50944	88.89	1881	21915	43.02
GPTINFRA	EQ	23-Jan-2025	127.18	128.00	128.00	120.00	121.00	120.46	122.13	283256	345.95	5420	166890	58.92
GRANULES	EQ	23-Jan-2025	590.25	590.00	602.30	586.95	598.40	599.60	597.37	595517	3557.45	20834	145067	24.36
GRAPHISAD	ST	23-Jan-2025	55.00	55.00	55.00	55.00	55.00	55.00	55.00	1200	0.66	1	1200	100.00
GRAPHITE	EQ	23-Jan-2025	491.60	490.80	496.60	485.95	488.50	488.45	492.03	383108	1884.99	10514	227806	59.46
GRASIM	EQ	23-Jan-2025	2388.15	2388.00	2475.75	2365.40	2458.95	2461.15	2446.48	596720	14598.62	48727	289812	48.57
GRAVITA	EQ	23-Jan-2025	2169.40	2164.85	2213.40	2016.45	2065.00	2059.70	2104.16	618873	13022.10	60301	200346	32.37
GRCL	SM	23-Jan-2025	439.90	460.60	461.85	455.55	461.85	461.85	460.43	1750	8.06	7	1500	85.71
GREAVESCOT	EQ	23-Jan-2025	245.45	246.00	256.40	243.10	248.20	247.75	251.37	3832577	9634.10	68112	789675	20.60
GREENCHEF	SM	23-Jan-2025	74.20	75.80	78.00	75.80	77.00	77.00	76.57	5600	4.29	7	4800	85.71
GREENLAM	EQ	23-Jan-2025	591.95	586.05	587.45	563.00	565.70	567.50	571.27	40728	232.67	2803	18830	46.23
GREENPANEL	EQ	23-Jan-2025	332.10	329.10	339.15	329.10	333.60	332.30	333.36	26542	88.48	2661	12052	45.41
GREENPLY	EQ	23-Jan-2025	284.35	282.80	289.75	281.60	288.25	286.05	285.04	86977	247.91	7540	34619	39.80
GREENPOWER	EQ	23-Jan-2025	16.10	16.10	16.28	15.92	16.14	16.08	16.11	1985877	319.86	6081	742693	37.40
GRINDWELL	EQ	23-Jan-2025	1799.45	1799.00	1837.45	1772.00	1826.95	1818.85	1817.71	99194	1803.05	11932	85152	85.84
GRINFRA	EQ	23-Jan-2025	1285.25	1286.50	1337.50	1265.55	1281.10	1280.40	1286.89	15666	201.60	3113	6218	39.69
GRMOVER	EQ	23-Jan-2025	218.35	218.07	225.96	215.50	224.24	221.88	221.53	393354	871.41	6793	135056	34.33
GROBTEA	EQ	23-Jan-2025	1092.30	1088.05	1135.85	1088.05	1135.85	1123.85	1110.75	336	3.73	98	251	74.70
GROWWDEFNC	EQ	23-Jan-2025	61.80	60.61	63.00	60.50	62.20	61.97	62.00	83977	52.06	1374	38022	45.28
GROWWEV	EQ	23-Jan-2025	28.60	28.30	28.88	28.30	28.68	28.74	28.67	152264	43.65	2725	111490	73.22
GROWWGOLD	EQ	23-Jan-2025	79.53	80.47	80.47	78.78	79.77	79.71	79.85	215846	172.36	5800	52753	24.44
GROWWLIQID	EQ	23-Jan-2025	102.16	101.60	102.20	101.60	102.20	102.18	102.18	67538	69.01	156	58813	87.08
GRPLTD	EQ	23-Jan-2025	3240.95	3105.00	3298.05	3105.00	3165.00	3156.55	3181.32	1349	42.92	262	1104	81.84
GRSE	EQ	23-Jan-2025	1542.65	1543.95	1586.70	1517.90	1526.00	1534.30	1552.07	419354	6508.66	35809	83155	19.83
GRWRHITECH	EQ	23-Jan-2025	3902.05	3835.00	4050.00	3835.00	3918.95	3898.70	3955.20	54268	2146.41	14449	21800	40.17
GSEC10ABSL	EQ	23-Jan-2025	103.35	103.51	103.51	103.45	103.45	103.45	103.50	23	0.02	2	23	100.00
GSEC10IETF	EQ	23-Jan-2025	244.38	244.38	244.40	242.71	244.40	244.40	244.36	235	0.57	8	233	99.15
GSEC10YEAR	EQ	23-Jan-2025	27.73	27.94	27.94	27.57	27.80	27.75	27.84	5654	1.57	23	3024	53.48
GSEC5IETF	EQ	23-Jan-2025	59.01	59.00	59.90	59.00	59.82	59.09	59.34	1186	0.70	24	148	12.48
GSFC	EQ	23-Jan-2025	208.29	207.15	214.43	205.86	210.70	210.89	211.68	1693451	3584.70	31894	573448	33.86
GSLSU	EQ	23-Jan-2025	148.30	147.20	151.38	146.05	147.71	148.52	149.22	41685	62.20	1155	11573	27.76
GSMFOILS	ST	23-Jan-2025	126.25	123.75	128.75	123.75	128.75	128.75	125.04	18000	22.51	9	18000	100.00
GSPL	EQ	23-Jan-2025	359.95	360.00	361.00	354.00	357.50	359.20	357.47	425426	1520.78	19832	167765	39.43
GSS	EQ	23-Jan-2025	55.01	54.80	55.74	54.11	54.60	54.68	54.80	13464	7.38	460	7634	56.70
GSTL	ST	23-Jan-2025	33.70	33.05	33.05	33.05	33.05	33.05	33.05	1000	0.33	1	1000	100.00
GTECJAINX	BE	23-Jan-2025	36.37	36.37	36.37	35.64	35.64	35.64	35.67	21	0.01	2	-	-
GTL	EQ	23-Jan-2025	11.36	11.54	11.54	11.16	11.34	11.31	11.35	233757	26.52	1375	90898	38.89
GTLINFRA	EQ	23-Jan-2025	1.90	1.90	1.92	1.88	1.91	1.89	1.90	27148465	516.53	15840	12338380	45.45
GTPL	EQ	23-Jan-2025	122.41	122.50	124.18	121.01	121.61	121.50	122.57	33762	41.38	1080	14233	42.16
GUFICBIO	EQ	23-Jan-2025	440.30	440.00	444.30	428.90	429.45	431.90	435.81	44869	195.54	2640	18532	41.30
GUJALKALI	EQ	23-Jan-2025	731.05	724.00	727.90	705.10	705.20	711.00	716.96	28607	205.10	2942	14251	49.82
GUJAPOLLO	EQ	23-Jan-2025	384.00	386.00	403.15	367.00	386.55	387.40	388.67	43287	168.25	2410	19326	44.65
GUJGASLTD	EQ	23-Jan-2025	495.05	494.90	504.50	490.70	502.95	503.25	499.28	647763	3234.18	15403	397590	61.38
GUJRAFFIA	BE	23-Jan-2025	75.02	73.51	73.51	73.51	73.51	73.51	73.51	771	0.57	10	-	-
GULFOILLUB	EQ	23-Jan-2025	1074.00	1074.00	1092.75	1059.30	1077.00	1088.05	1083.78	54813	594.05	5539	33093	60.37
GULFPETRO	EQ	23-Jan-2025	53.03	53.00	53.75	52.26	53.74	52.75	53.00	64464	34.16	1291	29611	45.93
GULPOLY	EQ	23-Jan-2025	186.75	184.10	192.49	183.47	188.00	190.09	187.66	181473	340.56	4428	73855	40.70
GVKPIL	BE	23-Jan-2025	4.78	4.87	4.87	4.68	4.87	4.87	4.80	1594090	76.52	1997	-	-
GVPTECH	EQ	23-Jan-2025	10.61	10.82	10.92	10.62	10.86	10.81	10.80	31071	3.36	324	20378	65.59
GVT&D	EQ	23-Jan-2025	1747.80	1740.00	1835.15	1707.00	1809.00	1811.75	1805.42	612431	11056.95	51812	501276	81.85
HAL	EQ	23-Jan-2025	3903.45	3903.45	3970.00	3875.05	3930.55	3922.55	3927.24	1649481	64779.08	118806	577056	34.98
HAPPSTMNDS	EQ	23-Jan-2025	715.95	715.50	728.70	713.85	714.90	716.10	720.64	547241	3943.66	17502	420762	76.89
HAPPYFORGE	EQ	23-Jan-2025	1022.05	1028.90	1037.25	1015.20	1028.80	1022.30	1026.67	11747	120.60	1428	6046	51.47
HARDWYN	BE	23-Jan-2025	17.05	17.40	17.40	16.70	16.88	16.94	17.00	156525	26.62	799	-	-
HARIOMPIPE	EQ	23-Jan-2025	499.80	500.05	502.15	490.35	492.30	495.00	494.49	42106	208.21	4181	21873	51.95
HARRMALAYA	EQ	23-Jan-2025	271.65	277.85	279.10	255.60	264.20	263.90	263.94	32310	85.28	1594	14867	46.01
HARSHA	EQ	23-Jan-2025	399.45	399.45	408.65	395.00	400.00	398.50	400.85	49052	196.63	2198	20118	41.01
HATHWAY	EQ	23-Jan-2025	15.37	15.36	15.39	15.05	15.22	15.18	15.24	2753678	419.68	6027	854277	31.02
HATSUN	EQ	23-Jan-2025	934.55	941.00	943.50	915.00	915.20	923.60	930.11	297589	2767.91	8820	276819	93.02
HAVELLS	EQ	23-Jan-2025	1553.65	1548.10	1605.00	1538.70	1594.00	1595.30	1589.07	872416	13863.28	50154	446557	51.19
HAVISHA	EQ	23-Jan-2025	2.42	2.46	2.46	2.35	2.37	2.38	2.40	12407	0.30	125	9312	75.05
HBLENGINE	EQ	23-Jan-2025	545.75	545.00	552.95	540.25	543.10	545.60	546.38	601258	3285.15	19936	257007	42.74
HBSL	EQ	23-Jan-2025	107.27	109.95	109.95	106.07	106.51	107.53	107.38	8223	8.83	332	5014	60.98
HCC	EQ	23-Jan-2025	32.40	32.37	33.90	32.20	33.23	33.09	33.18	19454374	6454.27	43014	5454999	28.04
HCG	EQ	23-Jan-2025	514.50	520.75	525.00	512.00	515.00	515.10	519.10	116825	606.44	4451	60551	51.83
HCL-INSYS	EQ	23-Jan-2025	14.82	14.99	15.07	14.50	14.50	14.60	14.78	225346	33.30	1204	146765	65.13
HCLTECH	EQ	23-Jan-2025	1827.70	1817.05	1828.95	1804.20	1806.95	1807.00	1814.54	3750930	68062.27	146553	2400408	64.00
HDFCAMC	EQ	23-Jan-2025	3951.10	3942.00	4033.10	3904.45	4000.00	4001.70	3996.74	298595	11934.06	46302	171629	57.48
HDFCBANK	EQ	23-Jan-2025	1666.05	1687.00	1687.00	1651.25	1665.00	1664.90	1665.84	17454579	290765.66	445411	11872698	68.02
HDFCBSE500	EQ	23-Jan-2025	34.28	34.97	34.97	33.31	34.33	34.32	34.37	11749	4.04	252	8369	71.23
HDFCGOLD	EQ	23-Jan-2025	69.78	69.99	69.99	69.44	69.44	69.46	69.51	2340493	1626.83	3585	1796456	76.76
HDFCGROWTH	EQ	23-Jan-2025	120.99	120.91	121.99	119.94	121.31	121.62	121.09	1950	2.36	74	1445	74.10
HDFCLIFE	EQ	23-Jan-2025	618.20	618.00	625.20	612.60	620.55	621.00	621.26	1673008	10393.66	72270	909726	54.38
HDFCLIQUID	EQ	23-Jan-2025	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	2415	24.15	18	1328	54.99
HDFCLOWVOL	EQ	23-Jan-2025	19.24	19.24	19.53	19.24	19.47	19.46	19.48	4618	0.90	131	3883	84.08
HDFCMID150	EQ	23-Jan-2025	19.81	19.88	20.23	19.81	20.14	20.14	20.13	182613	36.76	1177	62939	34.47
HDFCMOMENT	EQ	23-Jan-2025	29.79	29.79	30.53	29.72	30.39	30.38	30.35	125682	38.14	915	59680	47.48
HDFCNEXT50	EQ	23-Jan-2025	63.70	63.98	65.45	63.01	64.88	64.32	64.34	40404	26.00	586	34145	84.51
HDFCNIF100	EQ	23-Jan-2025	24.21	24.69	24.78	23.75	24.38	24.34	24.32	13587	3.30	333	9857	72.55
HDFCNIFBAN	EQ	23-Jan-2025	49.72	50.19	50.19	49.51	49.62	49.56	49.66	10656	5.29	279	7938	74.49
HDFCNIFIT	EQ	23-Jan-2025	44.22	44.59	45.29	44.59	44.99	44.97	45.05	22858	10.30	153	18260	79.88
HDFCNIFTY	EQ	23-Jan-2025	256.45	257.44	257.80	255.11	257.20	257.03	257.10	45818	117.80	520	36809	80.34
HDFCPSUBK	EQ	23-Jan-2025	62.64	62.32	63.01	62.30	62.81	62.49	62.67	6337	3.97	239	5705	90.03
HDFCPVTBAN	EQ	23-Jan-2025	24.32	24.04	24.53	24.04	24.22	24.21	24.25	81327	19.72	220	60811	74.77
HDFCQUAL	EQ	23-Jan-2025	55.38	55.38	56.35	55.38	56.15	56.14	55.97	6262	3.50	166	4599	73.44
HDFCSENSEX	EQ	23-Jan-2025	85.83	85.78	86.70	84.43	85.93	85.15	85.39	78127	66.72	668	33963	43.47
HDFCSILVER	EQ	23-Jan-2025	88.78	88.70	89.80	87.83	88.14	87.98	88.05	238772	210.25	1461	119583	50.08
HDFCSML250	EQ	23-Jan-2025	163.18	164.78	165.38	162.00	164.70	163.78	164.18	481305	790.21	5947	233202	48.45
HDFCVALUE	EQ	23-Jan-2025	135.44	135.71	136.99	135.71	136.99	136.36	136.58	15532	21.21	66	14473	93.18
HDIL	BZ	23-Jan-2025	4.03	4.23	4.23	4.15	4.23	4.23	4.23	91039	3.85	196	-	-
HEADSUP	EQ	23-Jan-2025	11.29	11.43	11.64	11.31	11.45	11.44	11.50	28577	3.29	168	14545	50.90
HEALTHADD	EQ	23-Jan-2025	140.51	143.87	143.87	142.52	142.52	142.52	142.53	219	0.31	3	218	99.54
HEALTHIETF	EQ	23-Jan-2025	143.49	143.48	146.37	142.81	145.60	145.61	145.21	43983	63.87	974	27954	63.56
HEALTHY	EQ	23-Jan-2025	14.30	14.59	14.69	14.31	14.69	14.61	14.57	189657	27.63	1227	124246	65.51
HECPROJECT	BE	23-Jan-2025	127.64	127.64	130.20	121.25	125.90	125.90	122.59	7249	8.89	89	-	-
HEG	EQ	23-Jan-2025	416.20	416.15	420.35	411.25	412.20	413.05	416.54	396440	1651.33	21747	144833	36.53
HEIDELBERG	EQ	23-Jan-2025	210.88	208.80	221.90	208.80	220.20	219.86	219.35	498186	1092.75	14710	96521	19.37
HEMIPROP	EQ	23-Jan-2025	153.34	153.88	156.49	152.10	152.94	152.97	153.98	212872	327.77	6194	91969	43.20
HERANBA	EQ	23-Jan-2025	366.95	365.25	376.10	365.00	367.95	366.95	369.79	66488	245.86	4192	29357	44.15
HERCULES	BE	23-Jan-2025	195.52	199.80	205.22	192.15	204.95	203.40	199.26	15713	31.31	273	-	-
HERITGFOOD	EQ	23-Jan-2025	450.60	454.00	454.00	432.10	436.00	435.65	441.36	611837	2700.39	17005	224653	36.72
HEROMOTOCO	EQ	23-Jan-2025	4055.70	4055.70	4115.00	4025.00	4095.00	4100.35	4093.41	282745	11573.90	46723	141973	50.21
HESTERBIO	EQ	23-Jan-2025	2173.45	2140.85	2250.00	2140.85	2159.35	2172.45	2193.58	2554	56.02	426	900	35.24
HEUBACHIND	EQ	23-Jan-2025	547.05	545.00	549.00	544.55	547.00	546.95	546.93	17531	95.88	256	15419	87.95
HEXATRADEX	EQ	23-Jan-2025	229.15	230.40	240.60	220.55	229.95	229.60	231.71	9164	21.23	554	4628	50.50
HFCL	EQ	23-Jan-2025	99.17	99.00	102.76	98.36	100.75	101.03	101.05	10208892	10316.07	43651	1918757	18.79
HGINFRA	EQ	23-Jan-2025	1290.85	1298.60	1304.95	1275.00	1289.90	1283.25	1289.84	55273	712.94	7382	32286	58.41
HGS	EQ	23-Jan-2025	627.95	630.00	639.45	623.25	632.90	628.60	631.62	13189	83.30	1293	8072	61.20
HIGREEN	ST	23-Jan-2025	340.90	340.85	340.85	334.10	334.10	334.10	334.33	24000	80.24	18	24000	100.00
HIKAL	EQ	23-Jan-2025	361.95	361.30	370.65	360.70	367.00	367.45	367.26	92113	338.29	7358	39206	42.56
HIL	EQ	23-Jan-2025	2146.90	2150.00	2162.00	2100.00	2120.00	2111.95	2117.15	16155	342.03	3357	11226	69.49
HILTON	EQ	23-Jan-2025	90.53	90.45	93.49	89.88	90.88	90.44	91.55	114719	105.03	1446	61582	53.68
HIMATSEIDE	EQ	23-Jan-2025	169.95	170.00	175.70	169.34	171.05	172.32	173.08	797754	1380.75	16551	443495	55.59
HINDALCO	EQ	23-Jan-2025	613.45	611.00	616.20	607.20	608.05	608.25	611.61	6826419	41750.98	77606	4615251	67.61
HINDCOMPOS	EQ	23-Jan-2025	477.15	472.80	489.00	472.80	474.20	477.40	480.86	4669	22.45	634	2386	51.10
HINDCON	BE	23-Jan-2025	40.82	41.30	41.30	40.11	40.95	40.99	40.59	11928	4.84	199	-	-
HINDCOPPER	EQ	23-Jan-2025	242.06	241.00	247.29	240.17	245.60	246.05	244.81	2006294	4911.66	17849	621790	30.99
HINDMOTORS	EQ	23-Jan-2025	29.65	29.80	29.80	28.17	28.30	28.46	28.94	1003204	290.36	5174	420337	41.90
HINDNATGLS	BE	23-Jan-2025	20.99	21.60	22.03	21.00	22.01	22.02	21.69	26547	5.76	71	-	-
HINDOILEXP	EQ	23-Jan-2025	194.79	195.50	201.44	193.20	196.10	196.60	197.80	301964	597.27	8921	101915	33.75
HINDPETRO	EQ	23-Jan-2025	370.10	373.00	373.80	359.85	361.45	362.10	363.09	5143368	18675.13	67886	1954752	38.01
HINDUNILVR	EQ	23-Jan-2025	2342.95	2315.00	2341.30	2253.85	2325.90	2321.70	2309.71	3408925	78736.34	198293	1571109	46.09
HINDWAREAP	EQ	23-Jan-2025	248.25	247.00	254.00	243.00	254.00	251.45	249.83	46632	116.50	2553	26251	56.29
HINDZINC	EQ	23-Jan-2025	469.35	470.00	479.50	465.00	474.00	474.10	473.95	1013935	4805.54	38801	537166	52.98
HIRECT	EQ	23-Jan-2025	1228.80	1211.00	1268.90	1210.00	1226.95	1232.95	1242.87	12320	153.12	2117	5147	41.78
HISARMETAL	EQ	23-Jan-2025	204.14	207.00	209.38	201.51	207.00	207.18	205.15	3869	7.94	259	1219	31.51
HITECH	EQ	23-Jan-2025	128.81	129.40	131.62	124.30	130.90	130.30	128.25	1549586	1987.33	32086	778487	50.24
HITECHCORP	EQ	23-Jan-2025	221.03	223.01	225.01	218.00	218.06	219.54	220.88	2886	6.37	392	1518	52.60
HITECHGEAR	BE	23-Jan-2025	775.60	775.00	781.95	745.05	781.95	760.75	765.06	3843	29.40	116	-	-
HLEGLAS	EQ	23-Jan-2025	323.85	323.85	330.95	322.15	324.00	325.25	326.14	28524	93.03	1926	11966	41.95
HLVLTD	EQ	23-Jan-2025	17.28	17.10	17.32	16.94	16.97	17.03	17.08	518691	88.58	1677	239490	46.17
HMAAGRO	EQ	23-Jan-2025	38.55	38.56	39.00	38.00	38.95	38.78	38.57	117597	45.35	1354	58214	49.50
HMT	BZ	23-Jan-2025	65.01	66.00	66.30	64.00	65.55	64.49	64.97	3642	2.37	125	-	-
HMVL	EQ	23-Jan-2025	85.88	86.48	86.98	84.35	85.40	84.62	85.38	27210	23.23	544	13451	49.43
HNDFDS	EQ	23-Jan-2025	475.20	474.00	482.15	470.90	480.50	479.15	477.03	34418	164.18	4765	17660	51.31
HNGSNGBEES	EQ	23-Jan-2025	332.76	335.79	340.00	330.27	334.00	333.92	335.04	67892	227.46	1785	45340	66.78
HOACFOODS	ST	23-Jan-2025	136.00	140.00	140.00	140.00	140.00	140.00	140.00	1500	2.10	2	1500	100.00
HOLMARC	ST	23-Jan-2025	192.95	190.00	190.00	189.10	189.10	189.10	189.40	4500	8.52	3	4500	100.00
HOMEFIRST	EQ	23-Jan-2025	987.45	987.50	1001.35	974.60	994.50	993.70	992.10	171601	1702.46	24572	92086	53.66
HOMESFY	SM	23-Jan-2025	509.50	509.00	509.00	484.05	484.05	484.05	485.07	9300	45.11	19	8400	90.32
HONASA	EQ	23-Jan-2025	247.50	250.00	250.95	242.65	248.50	248.00	248.10	1654805	4105.56	16686	1432125	86.54
HONAUT	EQ	23-Jan-2025	40496.00	40496.00	42065.90	40351.30	41610.95	41600.90	41401.30	3481	1441.18	2485	1566	44.99
HONDAPOWER	EQ	23-Jan-2025	2544.95	2530.00	2570.00	2478.40	2524.90	2535.90	2543.31	4756	120.96	1400	2629	55.28
HOVS	EQ	23-Jan-2025	68.37	67.25	70.00	67.25	70.00	69.37	69.18	5518	3.82	252	2988	54.15
HPAL	EQ	23-Jan-2025	71.08	71.49	72.50	70.20	70.20	71.08	71.59	64108	45.90	1914	35488	55.36
HPIL	EQ	23-Jan-2025	141.48	143.52	146.91	139.11	141.25	140.89	143.09	529	0.76	91	281	53.12
HPL	EQ	23-Jan-2025	498.70	500.60	507.80	490.00	490.80	490.55	496.34	116887	580.15	5994	52997	45.34
HRHNEXT	ST	23-Jan-2025	82.00	80.40	80.40	80.40	80.40	80.40	80.40	3000	2.41	2	3000	100.00
HSCL	EQ	23-Jan-2025	531.20	528.00	539.20	522.55	532.10	532.40	533.38	255290	1361.67	11609	117160	45.89
HTMEDIA	EQ	23-Jan-2025	21.32	21.03	21.79	21.00	21.30	21.22	21.43	128570	27.55	498	86070	66.94
HUBTOWN	EQ	23-Jan-2025	285.70	273.00	284.15	273.00	280.05	281.30	281.59	68892	193.99	1193	45753	66.41
HUDCO	EQ	23-Jan-2025	227.46	228.70	230.71	216.09	221.34	221.48	222.29	28145348	62563.77	176689	5006163	17.79
HUHTAMAKI	EQ	23-Jan-2025	240.50	239.90	243.60	238.00	241.85	240.45	240.81	67238	161.92	3009	44632	66.38
HVAX	ST	23-Jan-2025	851.05	808.50	813.00	808.50	808.50	808.50	809.16	5700	46.12	18	5400	94.74
HYBRIDFIN	BE	23-Jan-2025	13.09	13.35	13.35	13.35	13.35	13.35	13.35	1565	0.21	15	-	-
HYUNDAI	EQ	23-Jan-2025	1702.50	1707.00	1715.00	1688.15	1706.00	1705.10	1702.33	937567	15960.47	106216	569215	60.71
IBLFL	ST	23-Jan-2025	53.15	53.15	53.15	53.15	53.15	53.15	53.15	14000	7.44	5	14000	100.00
ICDSLTD	BE	23-Jan-2025	53.42	50.74	55.15	50.74	55.15	55.15	50.98	1056	0.54	24	-	-
ICEMAKE	EQ	23-Jan-2025	704.45	700.00	704.55	675.00	689.00	687.40	690.53	22545	155.68	1901	9293	41.22
ICICIB22	EQ	23-Jan-2025	103.68	104.97	104.97	102.75	104.00	103.77	103.76	174109	180.65	3279	84582	48.58
ICICIBANK	EQ	23-Jan-2025	1200.45	1197.25	1207.90	1186.00	1202.40	1201.75	1201.27	8770650	105358.75	211991	4999956	57.01
ICICIGI	EQ	23-Jan-2025	1849.90	1849.90	1853.00	1819.15	1831.60	1834.10	1837.32	747789	13739.24	52315	550366	73.60
ICICIPRULI	EQ	23-Jan-2025	598.05	595.00	603.40	590.55	593.00	594.70	597.04	889946	5313.35	27384	413601	46.47
ICIL	EQ	23-Jan-2025	322.10	322.15	334.50	318.10	327.50	331.40	328.28	183601	602.73	11689	71959	39.19
ICRA	EQ	23-Jan-2025	6039.35	5970.00	6144.00	5970.00	6070.00	6078.40	6068.25	746	45.27	536	400	53.62
IDBI	EQ	23-Jan-2025	79.60	80.50	82.14	79.06	79.84	79.95	80.48	4798511	3861.72	15218	1112193	23.18
IDEA	EQ	23-Jan-2025	9.51	9.53	9.87	9.33	9.50	9.51	9.56	356247545	34044.23	160732	89071616	25.00
IDEAFORGE	EQ	23-Jan-2025	552.25	558.90	560.65	544.00	546.50	545.95	551.12	79024	435.52	7278	40944	51.81
IDEALTECHO	SM	23-Jan-2025	143.05	142.95	142.95	138.15	138.15	138.15	140.55	2000	2.81	2	1000	50.00
IDENTICAL	SM	23-Jan-2025	57.10	54.20	56.70	54.00	54.00	54.20	55.03	144000	79.25	68	94000	65.28
IDFCFIRSTB	EQ	23-Jan-2025	62.82	62.77	63.79	62.30	62.90	63.11	63.10	12498402	7886.85	49757	4941034	39.53
IDFNIFTYET	EQ	23-Jan-2025	251.23	255.00	257.00	251.25	252.78	252.78	254.13	205	0.52	21	184	89.76
IEL	BE	23-Jan-2025	21.54	21.69	22.61	20.46	22.61	22.61	21.51	425666	91.54	873	-	-
IEML	SM	23-Jan-2025	208.30	206.00	212.50	206.00	208.85	208.85	209.40	6000	12.56	12	4500	75.00
IEX	EQ	23-Jan-2025	168.18	167.81	168.47	166.54	167.95	167.45	167.39	2492263	4171.73	34696	976183	39.17
IFBAGRO	EQ	23-Jan-2025	556.90	559.20	572.55	546.10	554.00	548.60	555.90	2104	11.70	218	1183	56.23
IFBIND	EQ	23-Jan-2025	1770.65	1770.65	1831.45	1770.60	1797.50	1793.55	1807.05	23588	426.25	3117	10476	44.41
IFCI	EQ	23-Jan-2025	55.86	55.60	56.90	55.12	55.31	55.48	56.05	4995004	2799.48	26514	1150593	23.03
IFGLEXPOR	EQ	23-Jan-2025	404.65	402.05	416.95	402.05	405.00	407.65	410.00	5249	21.52	640	2884	54.94
IGARASHI	EQ	23-Jan-2025	638.35	631.10	658.00	631.10	649.00	640.20	644.97	19198	123.82	2771	9688	50.46
IGIL	EQ	23-Jan-2025	520.40	523.90	563.00	523.70	547.70	548.35	547.02	3610776	19751.50	59655	1641600	45.46
IGL	EQ	23-Jan-2025	387.50	387.50	393.10	384.30	391.50	391.60	390.68	2324266	9080.51	33613	1376941	59.24
IGPL	EQ	23-Jan-2025	467.85	468.00	481.90	465.05	466.50	465.85	472.40	16680	78.80	1504	7805	46.79
IIFL	EQ	23-Jan-2025	385.50	387.95	392.35	382.30	387.20	386.45	387.10	475665	1841.28	22514	188541	39.64
IIFLCAPS	EQ	23-Jan-2025	263.15	265.00	268.15	256.30	259.50	257.65	261.27	304185	794.74	9261	175023	57.54
IITL	BE	23-Jan-2025	380.90	388.50	388.50	388.50	388.50	388.50	388.50	37958	147.47	49	-	-
IKIO	EQ	23-Jan-2025	223.97	222.96	228.00	222.41	228.00	227.57	225.89	41822	94.47	1777	22094	52.83
IKS	EQ	23-Jan-2025	1848.50	1860.15	1860.15	1801.00	1813.45	1821.30	1826.95	139262	2544.24	12364	74996	53.85
IL&FSENGG	BZ	23-Jan-2025	38.75	40.65	40.68	37.00	40.68	40.64	38.49	38776	14.93	106	-	-
IL&FSTRANS	BZ	23-Jan-2025	5.09	5.23	5.23	4.96	5.06	5.13	5.13	26768	1.37	80	-	-
IMAGICAA	EQ	23-Jan-2025	66.83	66.41	67.69	64.99	65.15	65.35	66.06	490787	324.21	7566	207172	42.21
IMFA	EQ	23-Jan-2025	848.85	847.85	899.80	830.10	883.05	882.80	882.96	161375	1424.88	12772	69023	42.77
IMPAL	EQ	23-Jan-2025	1139.10	1136.30	1144.95	1107.05	1144.95	1128.30	1127.48	1665	18.77	212	1140	68.47
IMPEXFERRO	BZ	23-Jan-2025	3.17	3.17	3.17	3.05	3.12	3.12	3.10	1616	0.05	26	-	-
INCREDIBLE	EQ	23-Jan-2025	45.69	44.20	48.50	44.20	47.50	47.62	47.47	4911	2.33	134	3317	67.54
INDBANK	EQ	23-Jan-2025	40.12	40.40	40.46	39.60	39.70	39.71	39.99	52253	20.90	723	31930	61.11
INDGN	EQ	23-Jan-2025	658.70	662.85	664.00	654.50	662.20	662.40	660.08	315816	2084.63	16411	161632	51.18
INDHOTEL	EQ	23-Jan-2025	772.75	771.00	778.90	759.05	775.05	775.10	771.69	2462777	19004.90	58358	958128	38.90
INDIACEM	EQ	23-Jan-2025	319.65	317.00	321.35	309.15	310.30	311.70	314.74	2815182	8860.43	56519	285835	10.15
INDIAGLYCO	EQ	23-Jan-2025	1320.40	1320.10	1340.60	1303.50	1314.05	1312.50	1322.96	58538	774.43	6437	24087	41.15
INDIAMART	EQ	23-Jan-2025	2143.45	2132.75	2143.40	2073.00	2089.90	2086.55	2090.87	814555	17031.30	69412	416873	51.18
INDIANB	EQ	23-Jan-2025	521.20	523.50	528.75	514.10	516.95	516.70	520.36	547154	2847.15	23460	205553	37.57
INDIANCARD	BE	23-Jan-2025	317.20	315.00	315.00	310.85	310.85	310.85	310.99	1384	4.30	22	-	-
INDIANHUME	EQ	23-Jan-2025	322.35	320.00	331.05	318.20	319.60	319.85	324.54	33986	110.30	2456	15046	44.27
INDIASHLTR	EQ	23-Jan-2025	637.40	645.00	645.00	616.15	619.80	619.75	619.39	273463	1693.80	14634	227093	83.04
INDIFRA	SM	23-Jan-2025	24.00	24.00	24.00	24.00	24.00	24.00	24.00	2000	0.48	1	2000	100.00
INDIGO	EQ	23-Jan-2025	4011.50	3989.05	4193.05	3988.95	4147.15	4134.80	4126.66	1213108	50060.89	90795	674478	55.60
INDIGOPNTS	EQ	23-Jan-2025	1249.35	1246.85	1272.30	1234.15	1258.35	1259.55	1256.13	26409	331.73	5986	10846	41.07
INDIGRID	IV	23-Jan-2025	145.18	144.72	145.50	143.76	144.07	144.20	144.92	518119	750.84	1810	492086	94.98
INDNIPPON	EQ	23-Jan-2025	643.40	644.00	648.00	638.90	641.00	640.90	643.48	1592	10.24	524	700	43.97
INDOAMIN	EQ	23-Jan-2025	149.43	150.00	153.89	148.11	150.20	149.56	151.01	89567	135.26	2029	30194	33.71
INDOBORAX	EQ	23-Jan-2025	174.22	174.28	179.38	172.00	174.00	175.93	176.22	28782	50.72	1046	14976	52.03
INDOCO	EQ	23-Jan-2025	287.20	289.00	295.00	285.55	289.40	289.20	289.78	225859	654.50	7051	53048	23.49
INDOFARM	EQ	23-Jan-2025	205.55	205.95	215.00	205.55	206.94	206.47	209.48	886889	1857.86	21141	255809	28.84
INDORAMA	EQ	23-Jan-2025	41.98	41.55	42.55	41.40	41.41	41.62	41.95	53152	22.30	618	32469	61.09
INDOSTAR	EQ	23-Jan-2025	266.55	266.15	272.80	260.30	260.50	261.35	267.00	104758	279.70	2799	59093	56.41
INDOTECH	BE	23-Jan-2025	2891.05	2900.00	3035.60	2750.00	2965.60	2932.05	2916.22	12330	359.57	1286	-	-
INDOTHAI	BE	23-Jan-2025	1925.75	1925.75	1997.00	1861.00	1941.00	1936.80	1937.29	34380	666.04	603	-	-
INDOUS	BE	23-Jan-2025	222.10	219.00	227.60	219.00	227.25	225.05	221.80	3583	7.95	133	-	-
INDOWIND	EQ	23-Jan-2025	23.20	23.20	23.24	22.72	23.00	22.85	22.96	262903	60.37	1688	141956	54.00
INDRAMEDCO	EQ	23-Jan-2025	472.60	474.80	479.90	467.90	478.00	475.15	475.22	65165	309.68	3416	32850	50.41
INDSWFTLAB	BE	23-Jan-2025	110.89	111.00	116.43	111.00	116.00	115.20	115.46	67921	78.42	420	-	-
INDSWFTLTD	BE	23-Jan-2025	24.60	23.37	24.58	23.37	23.37	23.37	23.52	100775	23.70	341	-	-
INDTERRAIN	EQ	23-Jan-2025	42.10	42.90	42.90	41.55	42.05	41.83	42.12	24120	10.16	414	14494	60.09
INDUSINDBK	EQ	23-Jan-2025	970.95	965.95	988.55	962.50	969.70	970.95	976.24	3359986	32801.55	147356	1873159	55.75
INDUSINVIT	IV	23-Jan-2025	112.90	112.79	114.69	112.74	114.24	114.16	113.64	29621	33.66	476	24288	82.00
INDUSTOWER	EQ	23-Jan-2025	357.10	360.00	369.65	354.50	365.40	366.60	364.72	9182913	33492.03	102580	4211294	45.86
INFIBEAM	EQ	23-Jan-2025	23.28	23.15	23.60	23.08	23.21	23.19	23.31	3519763	820.60	12096	1489531	42.32
INFINIUM	SM	23-Jan-2025	305.00	310.00	310.00	310.00	310.00	310.00	310.00	500	1.55	1	500	100.00
INFOBEAN	EQ	23-Jan-2025	403.85	409.00	411.70	401.00	411.00	409.75	408.85	8545	34.94	584	4087	47.83
INFOLLION	ST	23-Jan-2025	435.00	416.00	446.00	414.10	446.00	445.00	430.43	10000	43.04	22	8800	88.00
INFOMEDIA	EQ	23-Jan-2025	6.90	6.89	7.04	6.60	6.81	6.97	6.92	1930	0.13	62	1308	67.77
INFRABEES	EQ	23-Jan-2025	856.82	857.95	874.00	851.31	870.00	858.78	855.09	9889	84.56	431	6892	69.69
INFRAIETF	EQ	23-Jan-2025	85.51	84.84	85.17	84.40	85.08	84.98	84.93	47370	40.23	1118	32260	68.10
INFY	EQ	23-Jan-2025	1856.45	1858.00	1879.55	1852.70	1864.80	1865.45	1868.88	5907471	110403.65	305255	3382069	57.25
INGERRAND	EQ	23-Jan-2025	3792.60	3772.40	3847.00	3766.60	3825.00	3799.80	3805.75	5799	220.70	1956	2499	43.09
INM	SM	23-Jan-2025	314.00	303.55	310.50	303.55	310.50	310.50	308.18	1800	5.55	2	1800	100.00
INNOMET	SM	23-Jan-2025	167.50	158.10	158.10	158.10	158.10	158.10	158.10	2400	3.79	2	2400	100.00
INNOVACAP	EQ	23-Jan-2025	1003.00	985.80	1099.00	985.80	1060.00	1068.85	1059.15	110563	1171.03	8457	42515	38.45
INNOVANA	EQ	23-Jan-2025	437.05	440.70	466.95	420.00	426.15	430.55	444.57	7304	32.47	438	3794	51.94
INOXGREEN	EQ	23-Jan-2025	163.77	163.77	164.06	160.00	160.25	160.36	161.69	374528	605.56	4583	131845	35.20
INOXINDIA	EQ	23-Jan-2025	989.55	989.50	1008.00	968.60	987.30	984.60	986.18	189782	1871.60	16294	124039	65.36
INOXWIND	EQ	23-Jan-2025	156.25	155.14	156.51	148.62	149.95	149.45	151.98	8075569	12273.09	103432	3712541	45.97
INSECTICID	EQ	23-Jan-2025	573.30	575.00	598.30	575.00	593.00	591.85	589.67	17500	103.19	1830	7598	43.42
INSPIRE	SM	23-Jan-2025	28.55	29.40	29.40	26.00	27.10	26.35	27.38	66000	18.07	33	38000	57.58
INSPIRISYS	EQ	23-Jan-2025	100.25	101.70	105.00	101.07	103.00	104.78	103.86	9392	9.75	252	7855	83.64
INTELLECT	EQ	23-Jan-2025	886.70	886.70	928.75	884.90	902.00	898.90	913.48	741234	6771.05	40290	105845	14.28
INTENTECH	EQ	23-Jan-2025	107.62	107.10	116.70	106.57	114.75	115.53	114.78	46901	53.83	1618	20372	43.44
INTERARCH	EQ	23-Jan-2025	1618.75	1621.00	1635.45	1588.10	1600.50	1597.05	1611.58	74302	1197.44	8786	25897	34.85
INTLCONV	EQ	23-Jan-2025	77.98	78.00	79.36	77.87	79.10	78.74	78.64	42479	33.41	804	21593	50.83
INVENTURE	EQ	23-Jan-2025	1.96	1.97	2.02	1.96	1.97	1.98	1.99	2526486	50.38	1415	797292	31.56
IOB	EQ	23-Jan-2025	50.30	50.00	51.12	49.70	50.68	50.64	50.55	3788273	1914.86	19578	724070	19.11
IOC	EQ	23-Jan-2025	130.52	130.40	130.69	128.84	129.75	129.83	129.72	7058477	9156.52	74363	2755114	39.03
IOLCP	EQ	23-Jan-2025	382.85	383.00	392.10	380.10	385.80	386.70	387.54	152565	591.25	8321	34182	22.40
IONEXCHANG	EQ	23-Jan-2025	625.05	623.00	624.25	614.20	621.00	621.30	620.60	120637	748.67	18952	75318	62.43
IPCALAB	EQ	23-Jan-2025	1559.25	1562.90	1593.85	1553.00	1580.00	1583.55	1583.14	206974	3276.70	22755	81140	39.20
IPHL	ST	23-Jan-2025	77.80	80.00	80.00	73.95	75.00	75.00	74.14	79200	58.72	37	78000	98.48
IPL	EQ	23-Jan-2025	163.99	165.00	166.80	164.02	165.81	165.42	165.10	123657	204.15	3426	72201	58.39
IPSL	ST	23-Jan-2025	289.65	304.10	304.10	304.10	304.10	304.10	304.10	500	1.52	1	500	100.00
IRB	EQ	23-Jan-2025	52.33	52.05	53.84	51.95	52.90	52.94	53.02	11171231	5923.20	32312	3331703	29.82
IRBINVIT	IV	23-Jan-2025	59.98	60.10	60.20	59.90	59.99	60.00	60.00	179294	107.58	1030	157517	87.85
IRCON	EQ	23-Jan-2025	210.11	208.00	214.75	206.40	210.88	210.95	211.23	5582434	11791.85	56395	980950	17.57
IRCTC	EQ	23-Jan-2025	770.65	770.60	797.40	766.80	795.25	795.20	788.54	1235738	9744.31	45143	437413	35.40
IREDA	EQ	23-Jan-2025	200.26	198.51	201.70	195.03	196.05	196.84	197.94	12827023	25390.42	124125	3212165	25.04
IRFC	EQ	23-Jan-2025	140.25	139.00	144.40	138.11	141.09	141.37	141.78	17671282	25054.85	104836	2972506	16.82
IRIS	BE	23-Jan-2025	509.40	499.25	499.25	499.25	499.25	499.25	499.25	2086	10.41	73	-	-
IRISDOREME	EQ	23-Jan-2025	60.56	61.94	61.94	59.35	60.00	61.00	60.45	84218	50.91	861	17348	20.60
IRMENERGY	EQ	23-Jan-2025	331.10	338.40	338.40	329.00	331.60	330.75	332.00	43467	144.31	1816	21155	48.67
ISEC	EQ	23-Jan-2025	800.90	795.00	802.95	792.85	797.45	798.95	799.33	31729	253.62	3282	11369	35.83
ISFT	EQ	23-Jan-2025	130.57	132.49	137.90	129.08	132.50	132.72	133.44	28496	38.02	1668	12678	44.49
ISGEC	EQ	23-Jan-2025	1175.85	1175.80	1206.30	1173.10	1178.00	1177.10	1185.93	55345	656.35	10655	26037	47.04
ISHAN	SM	23-Jan-2025	1.75	1.70	1.75	1.70	1.75	1.75	1.72	144000	2.47	2	96000	66.67
IT	EQ	23-Jan-2025	45.58	46.33	46.99	45.89	46.42	46.49	46.72	44521	20.80	585	23054	51.78
ITBEES	EQ	23-Jan-2025	45.94	45.94	47.07	45.94	46.75	46.75	46.81	3707394	1735.54	11089	1914757	51.65
ITC	EQ	23-Jan-2025	437.00	435.00	441.85	434.10	440.45	440.20	439.59	8888248	39071.66	131321	4753594	53.48
ITDC	EQ	23-Jan-2025	598.15	590.15	613.75	590.15	603.00	600.60	603.73	10685	64.51	1192	4279	40.05
ITDCEM	EQ	23-Jan-2025	520.55	520.05	520.50	515.75	518.25	516.65	516.86	301546	1558.57	6080	199624	66.20
ITETF	EQ	23-Jan-2025	43.76	43.77	44.85	43.77	44.48	44.56	44.64	159209	71.07	1968	84958	53.36
ITETFADD	EQ	23-Jan-2025	43.72	44.60	44.85	44.13	44.59	44.52	44.62	14629	6.53	86	13892	94.96
ITI	BE	23-Jan-2025	352.85	350.00	370.00	341.30	364.00	362.10	364.53	582353	2122.85	12857	-	-
ITIETF	EQ	23-Jan-2025	45.85	46.16	47.18	46.10	46.85	46.85	47.00	2883241	1355.17	2207	2393868	83.03
IVC	EQ	23-Jan-2025	10.32	10.30	11.80	10.05	10.81	10.98	11.07	1402391	155.19	4241	389845	27.80
IVP	EQ	23-Jan-2025	194.45	197.83	201.52	194.00	195.11	195.27	196.39	5221	10.25	325	3037	58.17
IVZINGOLD	EQ	23-Jan-2025	7090.80	7003.00	7129.00	7003.00	7079.00	7062.30	7076.36	287	20.31	48	186	64.81
IWEL	EQ	23-Jan-2025	9016.65	9001.00	9200.00	8772.00	8775.30	8827.80	8942.45	3528	315.49	1161	2096	59.41
IXIGO	EQ	23-Jan-2025	139.06	139.08	142.00	138.74	140.41	140.82	140.95	405937	572.15	9098	201500	49.64
IZMO	BE	23-Jan-2025	448.40	447.80	470.80	436.50	470.80	470.80	463.67	13560	62.87	408	-	-
J&KBANK	EQ	23-Jan-2025	90.72	91.20	93.39	90.46	91.48	91.47	91.73	5500712	5045.57	42070	3085142	56.09
JAGRAN	EQ	23-Jan-2025	78.92	78.52	79.70	78.25	78.25	78.64	78.95	90018	71.07	1041	63733	70.80
JAGSNPHARM	EQ	23-Jan-2025	228.25	244.65	273.00	235.20	252.95	254.90	254.94	4002672	10204.30	53378	459826	11.49
JAIBALAJI	EQ	23-Jan-2025	154.45	152.95	155.70	150.10	154.15	154.30	152.02	736846	1120.15	5548	623427	84.61
JAICORPLTD	EQ	23-Jan-2025	145.05	142.00	144.25	137.80	138.00	138.05	140.31	1621272	2274.80	14654	602128	37.14
JAIPURKURT	EQ	23-Jan-2025	40.28	40.28	44.34	39.74	43.24	43.15	42.59	164166	69.92	1428	92765	56.51
JAKHARIA	ST	23-Jan-2025	48.70	51.10	51.10	51.10	51.10	51.10	51.10	800	0.41	1	800	100.00
JAMNAAUTO	EQ	23-Jan-2025	89.96	89.87	90.72	88.98	89.34	89.35	89.99	726294	653.58	7708	450165	61.98
JASH	EQ	23-Jan-2025	592.75	592.70	604.35	584.00	592.25	592.30	596.62	309060	1843.91	10888	148247	47.97
JAYAGROGN	EQ	23-Jan-2025	268.65	268.05	280.00	263.55	279.20	278.10	275.73	15633	43.11	734	10915	69.82
JAYBARMARU	EQ	23-Jan-2025	80.03	80.01	81.85	79.25	80.30	80.60	80.65	38582	31.12	960	19929	51.65
JAYBEE	ST	23-Jan-2025	297.90	290.00	308.60	283.00	308.60	305.35	291.67	82000	239.17	75	70000	85.37
JAYNECOIND	EQ	23-Jan-2025	37.98	37.46	42.80	37.46	39.65	39.46	40.01	427893	171.20	2336	160169	37.43
JAYSREETEA	EQ	23-Jan-2025	109.26	108.31	113.09	108.31	110.65	112.30	111.50	69356	77.33	2395	24000	34.60
JBCHEPHARM	EQ	23-Jan-2025	1803.90	1786.00	1816.50	1786.00	1801.20	1805.65	1803.73	20150	363.45	4102	7710	38.26
JBMA	EQ	23-Jan-2025	1519.35	1530.10	1538.75	1506.85	1509.50	1510.20	1520.90	43277	658.20	5883	16848	38.93
JCHAC	EQ	23-Jan-2025	1699.95	1715.00	1738.25	1684.10	1705.25	1717.50	1716.89	15011	257.72	2016	10146	67.59
JETFREIGHT	BE	23-Jan-2025	15.20	15.25	15.79	14.62	14.93	14.81	14.94	19326	2.89	132	-	-
JEYYAM	SM	23-Jan-2025	52.25	52.70	55.50	52.70	54.15	54.40	54.63	52000	28.41	26	40000	76.92
JFLLIFE	ST	23-Jan-2025	25.15	23.90	23.90	23.90	23.90	23.90	23.90	6000	1.43	1	6000	100.00
JGCHEM	EQ	23-Jan-2025	345.80	345.10	367.75	344.10	351.00	352.20	356.74	126631	451.75	4894	54908	43.36
JHS	EQ	23-Jan-2025	18.91	18.93	20.00	18.92	19.93	19.78	19.50	71041	13.86	543	42893	60.38
JINDALPHOT	EQ	23-Jan-2025	720.25	723.80	730.95	710.05	730.95	723.75	724.45	6486	46.99	914	3331	51.36
JINDALPOLY	EQ	23-Jan-2025	823.40	823.40	844.80	815.00	837.80	828.00	831.37	21106	175.47	2581	5879	27.85
JINDALSAW	EQ	23-Jan-2025	252.50	250.05	257.30	249.60	254.80	255.10	254.98	601440	1533.58	16337	335808	55.83
JINDALSTEL	EQ	23-Jan-2025	896.80	896.00	906.00	889.25	891.70	893.00	896.29	1097278	9834.82	56817	511618	46.63
JINDRILL	EQ	23-Jan-2025	741.35	741.35	754.05	728.70	736.20	738.80	742.45	55368	411.08	2828	25692	46.40
JINDWORLD	EQ	23-Jan-2025	389.75	390.00	398.00	386.50	388.00	389.00	393.37	150491	591.98	4532	37133	24.67
JIOFIN	EQ	23-Jan-2025	262.80	263.50	267.40	253.60	255.00	255.85	258.65	26848859	69444.21	196853	11610245	43.24
JISLDVREQS	EQ	23-Jan-2025	36.88	36.96	38.69	36.73	38.13	37.99	37.89	35883	13.60	597	17014	47.42
JISLJALEQS	EQ	23-Jan-2025	75.25	74.89	76.89	74.25	74.50	74.58	75.41	4110913	3100.20	19031	1584713	38.55
JITFINFRA	EQ	23-Jan-2025	586.70	581.40	620.90	581.40	600.00	610.20	602.27	48292	290.85	3440	26478	54.83
JIWANRAM	ST	23-Jan-2025	9.60	9.90	9.90	9.40	9.85	9.85	9.76	24000	2.34	4	18000	75.00
JKCEMENT	EQ	23-Jan-2025	4638.45	4577.80	4841.20	4577.80	4775.00	4789.05	4747.92	146117	6937.51	25514	53643	36.71
JKIL	EQ	23-Jan-2025	709.75	700.00	724.00	697.10	712.80	716.75	709.86	105632	749.84	12402	46904	44.40
JKLAKSHMI	EQ	23-Jan-2025	781.95	775.50	867.35	775.45	817.95	821.45	829.94	608873	5053.25	49650	80139	13.16
JKPAPER	EQ	23-Jan-2025	400.90	400.05	405.35	396.05	401.25	398.05	399.78	173993	695.59	11634	49534	28.47
JKTYRE	EQ	23-Jan-2025	346.30	348.00	350.20	343.10	348.80	349.25	348.08	181190	630.69	12158	54340	29.99
JLHL	EQ	23-Jan-2025	1545.95	1530.05	1576.10	1525.00	1531.75	1529.85	1539.69	23364	359.73	4295	10346	44.28
JMA	EQ	23-Jan-2025	90.52	92.18	92.31	89.90	91.02	91.35	90.59	6010	5.44	238	4322	71.91
JMFINANCIL	EQ	23-Jan-2025	113.33	113.15	116.31	112.75	114.35	114.27	114.70	1596357	1831.02	18749	605834	37.95
JNKINDIA	EQ	23-Jan-2025	574.00	585.95	585.95	570.05	576.00	574.20	577.77	7911	45.71	1411	2666	33.70
JOCIL	EQ	23-Jan-2025	197.30	196.74	198.59	193.10	193.15	195.04	195.47	3404	6.65	160	2801	82.29
JPOLYINVST	EQ	23-Jan-2025	768.65	772.70	790.00	761.00	785.15	783.85	777.33	5666	44.04	1018	2672	47.16
JPPOWER	EQ	23-Jan-2025	16.31	16.29	16.41	16.08	16.19	16.16	16.23	15978781	2593.19	26093	5315523	33.27
JSFB	EQ	23-Jan-2025	437.45	419.05	440.00	415.05	429.95	432.60	429.61	2531849	10877.17	43183	247116	9.76
JSL	EQ	23-Jan-2025	633.40	631.80	651.90	628.70	638.40	639.75	642.42	530397	3407.37	27160	143250	27.01
JSLL	SM	23-Jan-2025	2100.75	2125.00	2159.70	2110.00	2127.00	2134.80	2138.32	4500	96.22	46	3690	82.00
JSWENERGY	EQ	23-Jan-2025	550.00	546.95	559.65	540.80	551.50	552.10	551.20	1716243	9459.91	41642	803559	46.82
JSWHL	BE	23-Jan-2025	17799.45	17700.00	18689.40	17150.00	18650.05	18689.00	18377.32	2492	457.96	1002	-	-
JSWINFRA	EQ	23-Jan-2025	282.50	282.45	289.15	280.00	282.50	282.20	284.69	907903	2584.72	16622	416750	45.90
JSWSTEEL	EQ	23-Jan-2025	919.40	919.05	937.35	912.80	929.05	929.90	928.83	1267989	11777.45	71470	334556	26.38
JTEKTINDIA	EQ	23-Jan-2025	163.18	164.00	166.79	159.26	164.00	164.72	163.76	72621	118.92	2075	34250	47.16
JTLIND	EQ	23-Jan-2025	107.25	106.85	107.90	105.10	105.89	107.01	106.45	774060	824.02	10174	390162	50.40
JUBLFOOD	EQ	23-Jan-2025	664.65	665.30	691.90	659.70	685.70	687.70	683.56	1423852	9732.89	56924	643479	45.19
JUBLINGREA	EQ	23-Jan-2025	666.50	665.00	707.90	658.50	702.65	702.00	693.17	445269	3086.48	26112	171659	38.55
JUBLPHARMA	EQ	23-Jan-2025	938.05	938.05	965.10	930.20	965.00	958.35	956.54	86345	825.93	13854	38081	44.10
JUNIORBEES	EQ	23-Jan-2025	672.25	685.20	685.20	661.00	680.75	679.00	677.68	290988	1971.97	7295	108294	37.22
JUNIPER	EQ	23-Jan-2025	307.25	310.00	316.70	306.40	310.60	311.30	311.02	99378	309.09	4209	68879	69.31
JUSTDIAL	EQ	23-Jan-2025	946.50	948.70	951.25	922.50	922.50	926.20	935.42	137685	1287.93	12796	41227	29.94
JWL	EQ	23-Jan-2025	473.55	473.50	485.90	468.10	473.00	474.50	478.19	927092	4433.29	32575	204060	22.01
JYOTHYLAB	EQ	23-Jan-2025	375.05	374.00	374.45	367.45	369.85	369.80	369.86	551482	2039.72	25571	294646	53.43
JYOTICNC	EQ	23-Jan-2025	1216.35	1210.00	1254.40	1194.30	1218.50	1223.00	1229.84	195182	2400.43	21310	87130	44.64
JYOTISTRUC	EQ	23-Jan-2025	22.61	22.61	23.05	22.35	22.60	22.56	22.73	4070068	925.11	6144	1783706	43.82
K2INFRA	ST	23-Jan-2025	152.35	150.00	150.00	149.30	149.30	149.30	149.34	9600	14.34	6	9600	100.00
KABRAEXTRU	EQ	23-Jan-2025	454.35	448.25	465.00	448.25	465.00	459.75	460.40	23873	109.91	1310	11347	47.53
KAJARIACER	EQ	23-Jan-2025	1031.65	1036.85	1053.00	1021.00	1042.90	1046.30	1041.11	39044	406.49	5379	17568	45.00
KAKATCEM	EQ	23-Jan-2025	174.56	173.30	175.00	173.00	173.97	174.12	174.18	2514	4.38	196	1998	79.47
KALAMANDIR	EQ	23-Jan-2025	160.35	161.10	175.00	157.81	163.02	161.88	165.09	393879	650.27	10333	122979	31.22
KALANA	SM	23-Jan-2025	40.50	40.00	41.50	39.90	39.90	39.90	40.25	12000	4.83	6	10000	83.33
KALYANIFRG	BE	23-Jan-2025	694.60	661.05	710.75	661.05	692.00	671.50	682.45	846	5.77	83	-	-
KALYANKJIL	EQ	23-Jan-2025	485.65	492.65	509.65	472.00	476.90	478.15	492.76	44335820	218468.28	528486	4485277	10.12
KAMATHOTEL	EQ	23-Jan-2025	214.98	213.00	217.54	212.01	214.00	215.90	215.93	10674	23.05	481	7282	68.22
KAMDHENU	EQ	23-Jan-2025	43.30	43.95	43.95	42.80	43.05	43.05	43.15	474015	204.54	1509	229173	48.35
KAMOPAINTS	BE	23-Jan-2025	16.47	16.67	16.67	16.30	16.47	16.36	16.46	129978	21.39	707	-	-
KANANIIND	EQ	23-Jan-2025	2.63	2.68	2.68	2.61	2.63	2.61	2.62	164833	4.32	471	139326	84.53
KANDARP	ST	23-Jan-2025	48.80	49.70	49.70	49.70	49.70	49.70	49.70	4000	1.99	1	4000	100.00
KANORICHEM	EQ	23-Jan-2025	111.64	111.38	115.25	110.01	110.15	110.44	112.74	34494	38.89	977	14828	42.99
KANPRPLA	EQ	23-Jan-2025	123.44	129.75	129.80	121.50	121.75	122.02	123.48	8023	9.91	532	3909	48.72
KANSAINER	EQ	23-Jan-2025	242.35	242.50	244.45	241.00	241.50	241.15	242.20	242775	588.01	12705	143040	58.92
KAPSTON	EQ	23-Jan-2025	236.55	228.20	240.95	228.20	240.00	237.70	235.33	5255	12.37	362	2244	42.70
KARMAENG	EQ	23-Jan-2025	64.17	65.47	66.83	64.51	66.25	66.32	66.11	1750	1.16	161	910	52.00
KARNIKA	ST	23-Jan-2025	388.95	396.00	398.00	386.00	386.00	391.90	390.85	14400	56.28	28	12000	83.33
KARURVYSYA	EQ	23-Jan-2025	223.82	227.00	234.70	221.04	233.50	233.40	230.00	3696230	8501.44	68184	1384029	37.44
KATARIA	ST	23-Jan-2025	135.45	131.05	133.95	131.05	133.95	133.95	132.50	1200	1.59	2	600	50.00
KAUSHALYA	EQ	23-Jan-2025	941.05	920.45	980.00	920.45	956.00	961.75	957.01	712	6.81	140	624	87.64
KAVVERITEL	BE	23-Jan-2025	54.13	51.42	51.42	51.42	51.42	51.42	51.42	11304	5.81	100	-	-
KAYA	BE	23-Jan-2025	301.20	301.30	311.10	300.00	310.45	306.15	305.99	1210	3.70	45	-	-
KAYNES	EQ	23-Jan-2025	5350.75	5350.75	5874.70	5314.10	5602.25	5595.50	5674.04	1382406	78438.22	162688	187810	13.59
KBCGLOBAL	EQ	23-Jan-2025	1.58	1.60	1.60	1.49	1.54	1.55	1.54	19900749	305.83	3737	7971101	40.05
KCEIL	ST	23-Jan-2025	356.30	342.25	374.10	338.50	355.00	351.90	362.38	70500	255.48	109	57500	81.56
KCK	ST	23-Jan-2025	52.50	49.90	54.95	49.90	54.95	54.95	52.41	10000	5.24	4	10000	100.00
KCP	EQ	23-Jan-2025	219.24	218.00	227.50	215.09	222.00	222.66	220.97	299035	660.78	11628	121367	40.59
KCPSUGIND	EQ	23-Jan-2025	43.57	43.57	43.92	42.66	42.94	43.09	43.19	92506	39.95	1317	48505	52.43
KDDL	EQ	23-Jan-2025	2533.95	2570.00	2580.00	2523.75	2560.05	2554.40	2556.13	3430	87.68	1436	1767	51.52
KDL	ST	23-Jan-2025	516.60	493.75	515.00	490.80	490.80	490.80	493.57	17550	86.62	91	16350	93.16
KEC	EQ	23-Jan-2025	889.20	880.30	892.50	858.00	879.00	874.20	877.90	1083094	9508.52	72135	591148	54.58
KECL	EQ	23-Jan-2025	166.47	166.00	173.55	165.00	168.30	168.71	169.66	101206	171.71	3136	44275	43.75
KEEPLEARN	BE	23-Jan-2025	4.17	4.10	4.30	4.00	4.14	4.14	4.07	19171	0.78	127	-	-
KEI	EQ	23-Jan-2025	4127.55	4117.10	4572.70	4101.75	4460.00	4480.60	4467.55	1440639	64361.32	116884	584400	40.57
KEL	SM	23-Jan-2025	142.00	142.00	149.80	142.00	149.35	149.35	147.05	3600	5.29	3	3600	100.00
KELLTONTEC	EQ	23-Jan-2025	153.52	153.00	167.67	153.00	161.00	160.84	162.55	5025395	8169.01	60283	1098432	21.86
KERNEX	BE	23-Jan-2025	1305.15	1308.00	1317.00	1251.00	1259.60	1268.00	1280.76	43092	551.90	2283	-	-
KESORAMIND	EQ	23-Jan-2025	205.37	203.55	220.99	203.55	218.54	218.63	215.21	1906054	4101.97	14713	939795	49.31
KEYFINSERV	EQ	23-Jan-2025	237.23	237.22	252.50	234.22	245.99	243.67	244.95	9588	23.49	481	5461	56.96
KFINTECH	EQ	23-Jan-2025	1079.60	1084.60	1145.00	1079.60	1102.70	1104.05	1115.05	1395121	15556.33	112576	623658	44.70
KHADIM	EQ	23-Jan-2025	340.00	340.00	344.00	337.60	344.00	342.80	340.41	9408	32.03	781	8029	85.34
KHAICHEM	EQ	23-Jan-2025	72.11	72.50	75.54	71.14	72.60	73.36	73.72	277559	204.62	4515	100316	36.14
KHAITANLTD	EQ	23-Jan-2025	103.12	105.17	107.07	100.05	106.80	106.63	104.54	43385	45.35	1014	24274	55.95
KHANDSE	EQ	23-Jan-2025	28.56	28.75	29.50	28.01	28.30	28.26	28.61	18152	5.19	723	10598	58.38
KHFM	SM	23-Jan-2025	94.30	91.90	94.90	91.50	94.90	94.90	92.51	6200	5.74	4	6200	100.00
KICL	EQ	23-Jan-2025	5147.05	5209.40	5244.95	5147.10	5195.00	5196.50	5188.37	1466	76.06	444	1012	69.03
KILITCH	EQ	23-Jan-2025	334.40	336.20	345.45	326.25	327.80	330.30	336.85	2261	7.62	236	1237	54.71
KIMS	EQ	23-Jan-2025	613.45	613.00	621.05	605.05	617.90	618.40	617.03	175843	1085.01	30232	100435	57.12
KINGFA	EQ	23-Jan-2025	2974.35	2974.95	3074.90	2970.00	2985.10	2994.85	3018.58	7289	220.02	1711	2696	36.99
KIOCL	EQ	23-Jan-2025	352.65	350.65	357.85	348.00	351.90	350.15	352.90	63716	224.86	3204	20815	32.67
KIRIINDUS	EQ	23-Jan-2025	559.15	558.90	578.80	551.35	566.00	567.95	567.80	186105	1056.71	6448	101042	54.29
KIRLOSBROS	EQ	23-Jan-2025	1920.25	1900.00	1938.00	1856.00	1889.90	1890.85	1887.58	140913	2659.84	26338	53375	37.88
KIRLOSENG	EQ	23-Jan-2025	929.90	925.90	934.00	910.00	926.95	921.95	924.34	102470	947.17	10292	51990	50.74
KIRLOSIND	EQ	23-Jan-2025	4106.70	4065.65	4166.25	4012.30	4065.00	4067.45	4102.14	1490	61.12	577	811	54.43
KIRLPNU	EQ	23-Jan-2025	1229.70	1233.00	1318.25	1230.00	1292.00	1283.00	1287.51	85530	1101.20	14106	35462	41.46
KITEX	BE	23-Jan-2025	234.30	227.20	235.00	222.60	225.10	225.75	227.25	353012	802.22	4865	-	-
KKCL	EQ	23-Jan-2025	526.30	521.50	536.45	516.55	522.00	523.20	528.10	19324	102.05	1309	10552	54.61
KKJEWELS	ST	23-Jan-2025	255.35	242.60	265.00	242.60	248.00	248.50	247.83	835000	2069.40	440	679000	81.32
KLL	SM	23-Jan-2025	93.95	94.00	97.00	94.00	96.00	96.00	96.00	6400	6.14	8	6400	100.00
KMEW	EQ	23-Jan-2025	1993.75	1985.65	2140.00	1975.00	2140.00	2111.25	2078.86	31446	653.72	3527	19150	60.90
KMSUGAR	EQ	23-Jan-2025	30.58	31.78	31.90	30.66	31.50	31.52	31.45	104841	32.97	1126	56259	53.66
KNAGRI	SM	23-Jan-2025	284.35	286.00	286.00	282.00	285.00	285.50	284.63	3200	9.11	8	2800	87.50
KNRCON	EQ	23-Jan-2025	305.40	304.90	308.40	301.40	302.00	302.70	304.50	534228	1626.71	24421	203983	38.18
KODYTECH	SM	23-Jan-2025	1418.00	1424.00	1456.95	1400.00	1421.00	1425.40	1420.25	6500	92.32	47	3600	55.38
KOHINOOR	EQ	23-Jan-2025	39.19	39.19	39.98	38.89	39.90	39.47	39.60	68537	27.14	1891	17121	24.98
KOKUYOCMLN	EQ	23-Jan-2025	121.55	121.55	122.50	119.00	120.00	119.76	121.22	67452	81.77	818	53011	78.59
KOLTEPATIL	EQ	23-Jan-2025	323.00	320.00	323.85	314.75	319.00	316.25	318.24	82603	262.88	4086	29379	35.57
KONTOR	SM	23-Jan-2025	108.00	108.00	113.40	108.00	113.40	113.40	111.33	16200	18.04	12	16200	100.00
KOPRAN	BE	23-Jan-2025	201.56	197.50	208.00	197.50	207.25	205.44	204.25	54486	111.29	514	-	-
KORE	ST	23-Jan-2025	315.00	305.00	317.00	299.25	317.00	317.00	305.66	3000	9.17	10	3000	100.00
KOTAKBANK	EQ	23-Jan-2025	1917.50	1907.10	1923.95	1892.10	1893.00	1894.85	1907.05	3161159	60284.92	191618	1820746	57.60
KOTARISUG	EQ	23-Jan-2025	43.83	43.83	44.00	43.15	43.28	43.33	43.67	38691	16.90	683	21151	54.67
KOTHARIPET	EQ	23-Jan-2025	176.78	176.78	182.58	175.17	181.00	179.46	179.38	46129	82.75	1477	18621	40.37
KOTHARIPRO	BE	23-Jan-2025	174.45	174.50	179.85	172.50	173.00	173.02	173.76	3863	6.71	92	-	-
KOTYARK	SM	23-Jan-2025	796.55	796.55	796.55	775.00	779.10	779.70	779.83	38800	302.57	178	32100	82.73
KPEL	EQ	23-Jan-2025	423.90	422.25	442.00	407.00	430.00	426.35	429.77	247688	1064.48	7360	137793	55.63
KPIGREEN	EQ	23-Jan-2025	389.55	370.10	389.00	370.10	370.10	370.10	373.65	3038522	11353.56	39377	1392305	45.82
KPIL	EQ	23-Jan-2025	1111.30	1111.30	1135.00	1099.05	1110.00	1106.10	1115.52	283643	3164.10	30450	194539	68.59
KPITTECH	EQ	23-Jan-2025	1295.20	1303.30	1364.85	1295.20	1344.00	1344.70	1339.49	1519850	20358.30	80275	707969	46.58
KPRMILL	EQ	23-Jan-2025	955.00	955.00	976.05	942.00	960.00	949.70	959.72	171412	1645.08	20755	78682	45.90
KRBL	EQ	23-Jan-2025	278.40	277.80	285.60	276.00	276.25	278.10	280.16	169496	474.85	6520	50748	29.94
KREBSBIO	BE	23-Jan-2025	98.70	98.00	103.63	94.52	103.63	103.57	100.28	16636	16.68	111	-	-
KRIDHANINF	BE	23-Jan-2025	5.06	4.95	4.95	4.95	4.95	4.95	4.95	8378	0.41	52	-	-
KRISHANA	EQ	23-Jan-2025	202.79	203.95	208.01	198.16	201.10	200.45	202.61	33067	67.00	999	17959	54.31
KRISHCA	SM	23-Jan-2025	270.65	265.60	275.00	265.25	270.45	270.95	271.63	9000	24.45	17	4500	50.00
KRISHNADEF	SM	23-Jan-2025	709.60	710.00	737.90	710.00	720.00	725.25	722.25	11750	84.86	43	9000	76.60
KRITI	BE	23-Jan-2025	138.13	138.82	140.99	136.06	137.00	137.85	138.30	3122	4.32	61	-	-
KRITIKA	BE	23-Jan-2025	10.61	10.90	10.99	10.47	10.50	10.53	10.74	275853	29.63	1120	-	-
KRITINUT	EQ	23-Jan-2025	119.81	121.00	125.49	119.60	120.12	120.89	122.19	20950	25.60	872	6863	32.76
KRN	EQ	23-Jan-2025	831.10	831.00	904.40	820.05	845.00	842.95	868.34	2129402	18490.54	59028	392481	18.43
KRONOX	EQ	23-Jan-2025	184.24	185.95	186.20	180.00	185.75	184.27	182.85	141663	259.03	3769	53523	37.78
KROSS	EQ	23-Jan-2025	190.26	191.00	193.42	187.15	188.45	188.35	189.74	77192	146.46	2600	35567	46.08
KRSNAA	EQ	23-Jan-2025	830.55	830.55	842.95	828.50	840.00	836.80	836.39	25642	214.47	5684	11937	46.55
KRYSTAL	EQ	23-Jan-2025	641.95	633.05	658.20	633.00	647.00	639.45	648.57	46263	300.05	3492	10400	22.48
KSB	EQ	23-Jan-2025	688.55	684.45	697.00	682.50	686.50	686.75	689.55	37239	256.78	5383	20862	56.02
KSCL	EQ	23-Jan-2025	932.20	932.20	945.00	906.00	912.00	911.00	925.65	212400	1966.09	11668	131182	61.76
KSHITIJPOL	BE	23-Jan-2025	4.16	4.16	4.35	4.02	4.25	4.14	4.12	255005	10.51	548	-	-
KSL	EQ	23-Jan-2025	966.55	952.05	977.45	952.05	962.00	957.45	966.33	22402	216.48	2529	9583	42.78
KSOLVES	EQ	23-Jan-2025	1025.75	1030.80	1045.00	1012.50	1016.00	1017.20	1026.25	47158	483.96	5155	18897	40.07
KTKBANK	EQ	23-Jan-2025	188.43	188.87	190.75	186.68	188.30	188.15	188.85	1072782	2025.95	20687	531704	49.56
KTL	ST	23-Jan-2025	21.40	20.35	20.40	20.35	20.40	20.40	20.38	12000	2.45	4	9000	75.00
KUANTUM	EQ	23-Jan-2025	121.22	121.90	122.70	120.05	121.00	120.65	121.12	37639	45.59	856	25013	66.46
LAGNAM	EQ	23-Jan-2025	119.69	117.50	121.70	117.49	119.00	119.12	119.23	14097	16.81	1519	3166	22.46
LAKSHYA	SM	23-Jan-2025	260.70	264.50	288.95	260.50	287.50	283.85	280.07	230400	645.28	270	116800	50.69
LAL	BE	23-Jan-2025	18.72	18.55	18.55	18.34	18.34	18.34	18.40	14025	2.58	75	-	-
LALPATHLAB	EQ	23-Jan-2025	2842.85	2870.00	2928.95	2861.60	2865.15	2877.65	2893.67	251331	7272.69	34813	101833	40.52
LAMBODHARA	BE	23-Jan-2025	150.12	153.70	153.70	150.60	151.90	151.92	151.93	1646	2.50	46	-	-
LAMOSAIC	ST	23-Jan-2025	76.40	74.90	74.90	74.90	74.90	74.90	74.90	6600	4.94	11	6600	100.00
LANCORHOL	EQ	23-Jan-2025	29.22	30.90	30.90	29.07	29.55	29.73	29.79	251792	75.00	1216	230413	91.51
LANDMARK	EQ	23-Jan-2025	587.00	587.00	590.70	572.75	578.50	579.10	580.39	89548	519.72	1981	75420	84.22
LAOPALA	EQ	23-Jan-2025	300.75	300.50	303.55	298.30	300.00	300.05	300.55	38074	114.43	1577	18144	47.65
LASA	EQ	23-Jan-2025	26.23	27.49	27.49	25.63	26.49	26.16	26.35	29334	7.73	762	10615	36.19
LATENTVIEW	EQ	23-Jan-2025	451.35	448.35	458.25	448.35	449.05	450.95	452.89	148962	674.63	12109	71196	47.79
LATTEYS	BE	23-Jan-2025	29.20	28.90	29.95	28.00	28.03	28.68	29.07	65789	19.13	494	-	-
LAURUSLABS	EQ	23-Jan-2025	570.85	571.05	587.00	569.40	586.00	585.15	581.29	1495768	8694.76	40423	532854	35.62
LAWSIKHO	SM	23-Jan-2025	328.00	327.95	330.00	322.70	325.65	325.65	326.99	9500	31.06	17	6500	68.42
LAXMICOT	EQ	23-Jan-2025	29.08	28.96	29.94	28.11	28.11	28.59	28.89	37642	10.87	753	14158	37.61
LAXMIDENTL	EQ	23-Jan-2025	491.30	492.00	580.00	476.25	534.65	529.70	535.94	11881704	63679.31	216053	1239627	10.43
LCCINFOTEC	BE	23-Jan-2025	8.23	8.48	8.48	7.86	8.16	8.15	8.15	61170	4.99	241	-	-
LEMERITE	ST	23-Jan-2025	296.30	300.50	305.00	298.00	304.70	303.80	303.33	18400	55.81	18	16800	91.30
LEMONTREE	EQ	23-Jan-2025	138.77	138.65	139.99	137.18	137.70	137.67	138.21	2579676	3565.42	15690	1475883	57.21
LEXUS	EQ	23-Jan-2025	40.47	40.10	41.00	40.00	40.50	40.34	40.30	11240	4.53	325	6757	60.12
LFIC	EQ	23-Jan-2025	206.71	207.90	208.00	201.61	205.50	205.16	206.19	1581	3.26	137	1027	64.96
LGBBROSLTD	EQ	23-Jan-2025	1244.85	1255.35	1260.00	1236.75	1258.00	1254.40	1247.93	9236	115.26	1039	6128	66.35
LGHL	BE	23-Jan-2025	519.25	520.00	530.00	503.10	529.75	527.65	516.32	971	5.01	53	-	-
LIBAS	EQ	23-Jan-2025	15.19	15.50	15.50	14.90	14.93	14.97	15.11	29410	4.44	235	21902	74.47
LIBERTSHOE	EQ	23-Jan-2025	439.65	441.05	448.00	432.05	443.70	441.80	440.02	19625	86.35	1292	13023	66.36
LICHSGFIN	EQ	23-Jan-2025	554.80	554.80	585.00	551.40	577.95	579.95	575.67	1880756	10826.93	55310	561825	29.87
LICI	EQ	23-Jan-2025	828.55	828.50	840.90	824.50	836.50	837.25	835.67	713322	5961.02	27042	252013	35.33
LICMFGOLD	EQ	23-Jan-2025	7278.25	7285.05	7300.00	7233.00	7299.95	7283.10	7277.13	157	11.43	50	83	52.87
LICNETFGSC	EQ	23-Jan-2025	27.00	26.99	26.99	26.81	26.93	26.95	26.95	39687	10.69	131	38586	97.23
LICNETFN50	EQ	23-Jan-2025	255.02	261.40	261.40	254.44	256.66	256.63	257.00	433	1.11	45	193	44.57
LICNETFSEN	EQ	23-Jan-2025	881.38	865.01	893.99	865.01	866.24	877.73	877.86	85	0.75	16	63	74.12
LICNFNHGP	EQ	23-Jan-2025	260.87	263.78	265.70	258.07	264.38	264.31	263.41	315	0.83	27	245	77.78
LICNMID100	EQ	23-Jan-2025	57.90	59.06	59.06	55.16	57.60	57.82	57.16	13924	7.96	176	8643	62.07
LIKHITHA	EQ	23-Jan-2025	324.65	325.00	328.10	321.00	323.85	322.70	324.57	19057	61.85	1296	7403	38.85
LINC	EQ	23-Jan-2025	144.69	145.41	145.41	142.62	143.60	143.34	143.54	56891	81.66	1920	45543	80.05
LINCOLN	EQ	23-Jan-2025	751.15	754.95	768.60	738.00	747.90	745.80	749.90	44463	333.43	3018	21890	49.23
LINDEINDIA	EQ	23-Jan-2025	5732.90	5711.00	5909.00	5661.60	5855.00	5851.20	5825.77	36142	2105.55	9933	14060	38.90
LIQUID	EQ	23-Jan-2025	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	103480	1034.79	250	34437	33.28
LIQUID1	EQ	23-Jan-2025	1031.02	1031.19	1031.21	1031.19	1031.19	1031.20	1031.20	165492	1706.55	127	114628	69.26
LIQUIDADD	EQ	23-Jan-2025	1053.21	1053.21	1053.41	1053.21	1053.41	1053.40	1053.41	444790	4685.45	135	374860	84.28
LIQUIDBEES	EQ	23-Jan-2025	999.99	1000.00	1000.36	999.99	1000.00	999.99	999.99	4247302	42472.79	5175	3794745	89.34
LIQUIDBETF	EQ	23-Jan-2025	1011.99	1012.14	1012.16	1012.14	1012.16	1012.16	1012.16	14777	149.57	9	14298	96.76
LIQUIDCASE	EQ	23-Jan-2025	106.62	107.41	107.41	106.62	106.64	106.63	106.64	6540447	6974.42	3579	5786963	88.48
LIQUIDETF	EQ	23-Jan-2025	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	237045	2370.45	6979	169315	71.43
LIQUIDIETF	EQ	23-Jan-2025	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	517109	5171.09	250	338780	65.51
LIQUIDPLUS	EQ	23-Jan-2025	1013.59	1032.00	1033.86	1013.76	1013.76	1013.76	1013.81	2037	20.65	14	1624	79.73
LIQUIDSBI	EQ	23-Jan-2025	1000.01	1000.01	1000.01	999.99	1000.01	1000.01	1000.01	3334	33.34	14	3317	99.49
LIQUIDSHRI	EQ	23-Jan-2025	1034.38	1034.55	1034.56	1034.55	1034.56	1034.56	1034.56	1514	15.66	17	980	64.73
LLOYDSENGG	EQ	23-Jan-2025	84.09	84.40	85.68	82.31	82.75	82.99	83.91	3452150	2896.55	26722	841539	24.38
LLOYDSENT	EQ	23-Jan-2025	62.09	62.70	63.00	60.10	60.70	60.61	61.67	2700448	1665.48	10520	1173739	43.46
LLOYDSME	EQ	23-Jan-2025	1378.40	1378.00	1410.00	1359.45	1380.35	1391.20	1393.60	343200	4782.82	22631	125273	36.50
LMW	EQ	23-Jan-2025	16065.45	15905.00	16350.00	15905.00	16200.00	16202.25	16201.78	1875	303.78	897	925	49.33
LODHA	EQ	23-Jan-2025	1077.20	1060.75	1094.65	1053.20	1078.50	1082.30	1078.40	1582475	17065.34	69645	705973	44.61
LOKESHMACH	EQ	23-Jan-2025	306.55	308.20	311.55	305.00	306.00	307.50	307.42	27828	85.55	854	15413	55.39
LORDSCHLO	BE	23-Jan-2025	180.03	180.03	185.00	171.03	171.03	172.97	176.99	6728	11.91	108	-	-
LOTUSEYE	EQ	23-Jan-2025	67.05	66.74	68.70	66.01	66.15	66.61	67.31	5604	3.77	263	3266	58.28
LOVABLE	EQ	23-Jan-2025	112.37	114.00	116.00	112.00	114.15	114.86	114.51	7346	8.41	432	3753	51.09
LOWVOL	EQ	23-Jan-2025	193.16	194.41	195.29	194.23	194.23	194.23	194.37	7473	14.53	22	6782	90.75
LOWVOL1	EQ	23-Jan-2025	19.69	19.69	19.88	19.59	19.79	19.76	19.78	289887	57.34	291	178739	61.66
LOWVOLIETF	EQ	23-Jan-2025	20.81	21.05	21.05	20.69	21.00	20.93	20.92	2782147	582.04	1241	2033134	73.08
LOYALTEX	BE	23-Jan-2025	328.00	328.00	328.10	316.30	316.35	316.30	319.44	221	0.71	9	-	-
LPDC	BE	23-Jan-2025	9.07	9.19	9.44	8.87	9.31	9.11	9.22	24528	2.26	128	-	-
LRRPL	ST	23-Jan-2025	76.45	76.20	76.25	76.20	76.25	76.25	76.22	4500	3.43	3	4500	100.00
LT	EQ	23-Jan-2025	3518.20	3492.00	3527.80	3460.60	3504.85	3503.25	3501.30	1993204	69787.96	126865	1082618	54.32
LTF	EQ	23-Jan-2025	139.37	140.00	142.00	138.50	140.95	139.93	140.02	3738977	5235.17	27896	1485240	39.72
LTFOODS	EQ	23-Jan-2025	390.70	390.20	402.95	386.00	400.00	400.55	397.21	234514	931.50	18669	100479	42.85
LTGILTBEES	EQ	23-Jan-2025	27.36	27.39	27.41	27.35	27.40	27.40	27.39	1714341	469.61	613	1423504	83.04
LTIM	EQ	23-Jan-2025	5849.90	5821.00	6059.70	5821.00	5990.40	6002.05	6000.09	283420	17005.45	37292	82935	29.26
LTTS	EQ	23-Jan-2025	5382.95	5380.00	5509.00	5340.55	5439.90	5453.15	5457.53	174956	9548.28	28933	57767	33.02
LUMAXIND	EQ	23-Jan-2025	2264.90	2245.00	2282.65	2244.30	2270.00	2268.20	2268.12	1398	31.71	336	996	71.24
LUMAXTECH	EQ	23-Jan-2025	533.95	528.00	552.85	527.30	545.20	549.80	542.82	111232	603.79	8311	54117	48.65
LUPIN	EQ	23-Jan-2025	2139.15	2144.00	2165.80	2117.00	2150.00	2151.20	2147.58	528574	11351.53	51110	239376	45.29
LUXIND	EQ	23-Jan-2025	1683.95	1699.75	1720.00	1680.00	1687.85	1690.55	1701.15	28054	477.24	4682	10360	36.93
LXCHEM	EQ	23-Jan-2025	228.52	234.00	240.75	224.80	225.65	226.19	233.42	3224733	7527.31	64415	708734	21.98
LYKALABS	EQ	23-Jan-2025	153.41	154.99	156.91	153.08	154.00	155.25	154.64	36019	55.70	1055	16375	45.46
LYPSAGEMS	EQ	23-Jan-2025	7.01	6.99	7.09	6.91	6.97	6.92	6.98	40112	2.80	240	26933	67.14
M&M	EQ	23-Jan-2025	2826.45	2826.45	2899.40	2810.00	2888.90	2886.45	2880.58	2650506	76349.82	168309	1602491	60.46
M&MFIN	EQ	23-Jan-2025	265.85	265.20	276.65	264.80	275.65	275.45	271.02	3033964	8222.68	24668	1462036	48.19
M&MFIN	N3	23-Jan-2025	2109.70	2109.45	2109.45	2109.45	2109.45	2109.45	2109.45	2	0.04	1	2	100.00
MAANALU	BE	23-Jan-2025	117.32	117.32	119.00	117.05	117.30	117.57	117.77	9600	11.31	163	-	-
MACOBSTECH	SM	23-Jan-2025	165.00	174.00	174.00	166.10	166.10	170.05	170.05	1600	2.72	2	1600	100.00
MACPOWER	EQ	23-Jan-2025	1293.35	1292.00	1319.25	1289.40	1310.15	1308.80	1301.24	17410	226.55	1293	14286	82.06
MADHAV	EQ	23-Jan-2025	51.75	51.26	52.90	51.25	51.30	51.56	51.78	3701	1.92	221	2021	54.61
MADHAVBAUG	SM	23-Jan-2025	121.85	115.30	124.00	115.30	122.00	122.00	121.30	1600	1.94	4	1600	100.00
MADHUCON	EQ	23-Jan-2025	8.74	8.40	9.17	8.40	9.11	9.08	8.97	69035	6.19	329	32428	46.97
MADHUSUDAN	SM	23-Jan-2025	208.00	203.60	212.50	203.60	212.50	210.00	207.93	6000	12.48	6	4000	66.67
MADRASFERT	EQ	23-Jan-2025	93.04	94.00	95.89	93.02	94.00	93.93	94.48	185058	174.85	2847	42278	22.85
MAFANG	EQ	23-Jan-2025	142.57	137.43	137.43	137.43	137.43	137.43	137.43	86430	118.78	615	86430	100.00
MAGADSUGAR	EQ	23-Jan-2025	605.85	609.00	617.50	601.05	609.30	609.95	612.69	6239	38.23	464	4682	75.04
MAGNUM	EQ	23-Jan-2025	39.15	39.50	39.50	37.62	37.90	38.05	38.61	30132	11.64	572	17799	59.07
MAGSON	SM	23-Jan-2025	97.00	101.00	101.00	101.00	101.00	101.00	101.00	4000	4.04	2	4000	100.00
MAHABANK	EQ	23-Jan-2025	50.19	50.19	51.14	49.80	50.25	50.40	50.50	8233501	4157.88	26747	1772439	21.53
MAHAPEXLTD	EQ	23-Jan-2025	135.64	135.00	139.90	132.21	133.32	133.54	134.62	14003	18.85	1263	5023	35.87
MAHASTEEL	BE	23-Jan-2025	196.63	196.63	201.50	187.02	190.00	190.00	189.60	2936	5.57	59	-	-
MAHEPC	BE	23-Jan-2025	150.22	144.95	147.70	142.70	142.70	142.70	142.80	155691	222.33	741	-	-
MAHESHWARI	EQ	23-Jan-2025	63.89	63.10	65.29	63.00	63.50	64.28	63.84	19869	12.68	643	9185	46.23
MAHICKRA	SM	23-Jan-2025	111.50	108.50	108.50	108.50	108.50	108.50	108.50	750	0.81	1	750	100.00
MAHKTECH	EQ	23-Jan-2025	18.83	18.51	19.07	18.51	18.99	18.91	18.85	447916	84.42	2364	244352	54.55
MAHLIFE	EQ	23-Jan-2025	400.10	401.90	404.10	392.25	395.50	395.35	397.73	212496	845.16	13252	98471	46.34
MAHLOG	EQ	23-Jan-2025	361.65	361.85	367.25	360.35	364.85	364.70	364.56	41825	152.48	3974	18349	43.87
MAHSCOOTER	EQ	23-Jan-2025	9488.60	9500.00	9500.00	9353.00	9380.00	9379.20	9376.75	1582	148.34	895	1041	65.80
MAHSEAMLES	EQ	23-Jan-2025	628.25	626.00	641.80	621.65	633.00	631.95	634.07	144745	917.78	9690	74877	51.73
MAITHANALL	EQ	23-Jan-2025	992.55	992.55	1005.85	975.00	989.60	987.80	993.17	31580	313.64	2529	18127	57.40
MAITREYA	ST	23-Jan-2025	330.05	328.40	328.40	325.20	325.20	325.20	325.56	5600	18.23	13	3600	64.29
MAKEINDIA	EQ	23-Jan-2025	133.84	135.47	135.66	133.37	135.33	134.97	134.59	25634	34.50	282	15077	58.82
MAL	SM	23-Jan-2025	38.00	38.00	38.20	38.00	38.05	38.05	38.06	6400	2.44	4	6400	100.00
MALLCOM	EQ	23-Jan-2025	1373.25	1374.00	1429.75	1374.00	1412.50	1413.20	1410.60	2063	29.10	563	1052	50.99
MALUPAPER	EQ	23-Jan-2025	43.31	43.53	43.98	42.86	42.86	43.00	43.36	4069	1.76	132	2176	53.48
MAMATA	EQ	23-Jan-2025	432.90	435.00	435.00	402.35	408.00	406.20	411.90	1393503	5739.83	53430	393584	28.24
MANAKALUCO	EQ	23-Jan-2025	30.62	31.23	31.23	30.00	30.27	30.18	30.32	4610	1.40	161	2309	50.09
MANAKCOAT	BE	23-Jan-2025	111.00	109.95	113.00	108.78	113.00	113.00	110.04	14951	16.45	74	-	-
MANAKSIA	EQ	23-Jan-2025	81.28	81.52	82.67	81.52	81.75	81.99	82.23	10207	8.39	369	5010	49.08
MANAKSTEEL	EQ	23-Jan-2025	58.77	58.77	61.40	58.50	61.00	60.67	59.78	31835	19.03	566	14609	45.89
MANALIPETC	EQ	23-Jan-2025	60.44	60.44	62.00	60.44	60.70	60.93	61.04	203239	124.06	2125	126792	62.39
MANAPPURAM	EQ	23-Jan-2025	195.35	195.00	200.40	193.00	196.50	196.85	198.16	9510212	18845.83	44359	3636925	38.24
MANBA	EQ	23-Jan-2025	157.72	158.40	160.40	157.00	159.30	158.66	158.60	111622	177.03	3235	44351	39.73
MANCREDIT	EQ	23-Jan-2025	165.78	164.05	165.78	161.16	161.50	163.87	164.01	43655	71.60	333	21073	48.27
MANGALAM	EQ	23-Jan-2025	105.77	105.57	106.64	101.00	102.60	102.39	104.46	25439	26.57	645	16314	64.13
MANGCHEFER	EQ	23-Jan-2025	177.26	174.54	181.00	172.17	175.23	175.23	176.14	657370	1157.91	8512	324447	49.36
MANGLMCEM	EQ	23-Jan-2025	902.10	888.55	913.15	887.05	900.45	900.90	899.04	34453	309.75	4105	14793	42.94
MANINDS	EQ	23-Jan-2025	303.90	303.90	308.00	299.10	300.00	300.20	302.02	139953	422.69	2336	91392	65.30
MANINFRA	EQ	23-Jan-2025	218.41	218.95	219.50	209.01	209.20	210.06	213.49	1595465	3406.16	31448	414845	26.00
MANKIND	EQ	23-Jan-2025	2516.40	2516.20	2670.00	2497.00	2620.00	2635.05	2592.17	682734	17697.59	63750	408963	59.90
MANOMAY	EQ	23-Jan-2025	207.87	205.00	210.26	205.00	206.10	207.69	208.40	216821	451.86	1503	173865	80.19
MANORAMA	EQ	23-Jan-2025	1063.50	1073.00	1100.00	1064.00	1080.00	1075.15	1088.80	77834	847.45	5693	39049	50.17
MANORG	EQ	23-Jan-2025	415.20	414.40	422.05	411.25	415.25	416.90	415.81	2400	9.98	159	1710	71.25
MANUGRAPH	EQ	23-Jan-2025	20.41	20.94	20.94	20.12	20.21	20.40	20.55	29989	6.16	410	15039	50.15
MANYAVAR	EQ	23-Jan-2025	1145.25	1145.00	1184.95	1141.75	1172.05	1177.85	1171.80	39014	457.17	5728	18291	46.88
MAPMYINDIA	EQ	23-Jan-2025	1660.35	1660.05	1664.35	1647.20	1650.00	1656.35	1659.17	72014	1194.83	13786	52176	72.45
MARALOVER	EQ	23-Jan-2025	83.02	82.00	86.70	82.00	82.00	82.18	83.97	24753	20.78	747	10540	42.58
MARATHON	EQ	23-Jan-2025	621.30	621.00	626.30	604.85	610.75	611.45	615.14	43624	268.35	2562	20760	47.59
MARCO	SM	23-Jan-2025	58.40	58.45	58.45	57.50	57.50	57.50	57.82	10500	6.07	7	7500	71.43
MARICO	EQ	23-Jan-2025	665.35	664.95	674.35	656.50	669.40	667.90	668.17	593272	3964.09	23043	196125	33.06
MARINE	BE	23-Jan-2025	225.40	222.05	229.45	219.50	219.75	220.20	222.38	155866	346.61	2926	-	-
MARKSANS	EQ	23-Jan-2025	252.45	252.90	260.70	252.15	254.45	254.40	256.72	691212	1774.51	22184	208313	30.14
MARSHALL	BE	23-Jan-2025	20.89	20.57	20.69	20.05	20.60	20.62	20.37	24998	5.09	77	-	-
MARUTI	EQ	23-Jan-2025	12020.35	12005.00	12106.30	11961.30	12010.00	12045.75	12037.71	480876	57886.47	80683	319691	66.48
MASFIN	EQ	23-Jan-2025	240.30	239.25	245.00	239.25	243.55	244.05	243.44	98210	239.08	10257	52653	53.61
MASKINVEST	BE	23-Jan-2025	208.26	218.67	218.67	208.26	218.67	218.66	216.04	3008	6.50	100	-	-
MASON	ST	23-Jan-2025	122.75	122.75	124.50	118.00	123.00	123.45	122.62	18000	22.07	13	17000	94.44
MASPTOP50	EQ	23-Jan-2025	60.97	59.00	59.05	59.00	59.05	59.05	59.05	48372	28.56	352	46215	95.54
MASTEK	EQ	23-Jan-2025	2611.40	2572.25	2722.95	2572.25	2714.90	2707.95	2678.63	112550	3014.80	16740	55849	49.62
MASTER	SM	23-Jan-2025	312.50	313.95	314.00	313.95	314.00	314.00	313.98	1000	3.14	2	1000	100.00
MASTERTR	EQ	23-Jan-2025	142.40	144.85	147.51	140.00	143.50	142.64	144.18	30061	43.34	923	22205	73.87
MATRIMONY	EQ	23-Jan-2025	626.75	625.95	627.80	619.10	622.00	620.15	624.25	7201	44.95	417	6184	85.88
MAWANASUG	EQ	23-Jan-2025	96.60	98.00	98.55	95.15	95.86	95.66	97.04	74514	72.31	1489	39021	52.37
MAXESTATES	EQ	23-Jan-2025	550.35	550.00	554.45	528.05	533.50	531.65	536.15	132798	711.99	8027	82116	61.84
MAXHEALTH	EQ	23-Jan-2025	1066.40	1065.00	1088.00	1059.00	1085.95	1082.85	1076.46	1467332	15795.31	66620	868045	59.16
MAXIND	EQ	23-Jan-2025	251.85	259.75	259.75	251.10	254.65	253.45	253.82	19319	49.04	1001	9522	49.29
MAXPOSURE	SM	23-Jan-2025	86.70	87.00	87.00	87.00	87.00	87.00	87.00	1000	0.87	1	1000	100.00
MAYURUNIQ	EQ	23-Jan-2025	556.45	551.40	565.00	551.40	563.95	563.55	561.01	37032	207.75	2011	24448	66.02
MAZDA	BE	23-Jan-2025	1780.00	1744.10	1810.00	1744.10	1784.95	1783.90	1773.10	6279	111.33	437	-	-
MAZDOCK	EQ	23-Jan-2025	2287.75	2275.85	2423.00	2256.60	2324.95	2319.55	2346.74	3898601	91490.02	224771	579038	14.85
MBAPL	EQ	23-Jan-2025	289.64	290.00	294.56	276.00	279.00	279.78	282.95	42826	121.17	1766	25813	60.27
MBECL	BZ	23-Jan-2025	3.61	3.60	3.79	3.55	3.79	3.79	3.78	34172	1.29	21	-	-
MBLINFRA	EQ	23-Jan-2025	59.33	59.34	60.70	58.61	58.72	59.03	59.75	89921	53.73	1196	17854	19.86
MCL	BE	23-Jan-2025	48.14	48.00	50.54	46.00	50.54	50.54	49.38	29642	14.64	215	-	-
MCLEODRUSS	BE	23-Jan-2025	37.00	37.70	38.85	36.45	38.85	38.85	38.13	259717	99.02	543	-	-
MCON	ST	23-Jan-2025	184.55	183.70	183.70	180.00	182.00	182.00	181.43	4000	7.26	4	4000	100.00
MCX	EQ	23-Jan-2025	5724.35	5724.35	5950.00	5701.10	5845.05	5860.00	5871.78	611014	35877.38	71861	166124	27.19
MDL	SM	23-Jan-2025	101.00	106.45	109.95	106.45	109.95	109.95	107.32	6000	6.44	6	6000	100.00
MEDANTA	EQ	23-Jan-2025	1044.00	1036.00	1084.40	1036.00	1066.00	1070.20	1066.80	152913	1631.28	19480	67657	44.25
MEDIASSIST	EQ	23-Jan-2025	577.25	576.70	580.00	573.00	578.00	576.55	577.02	43689	252.10	4091	28139	64.41
MEDICAMEQ	EQ	23-Jan-2025	492.55	488.00	507.05	482.00	484.00	486.60	494.74	23635	116.93	1443	16789	71.03
MEDICO	EQ	23-Jan-2025	71.29	71.00	72.85	69.67	72.85	72.42	71.43	1472072	1051.55	4158	631840	42.92
MEDIORG	ST	23-Jan-2025	48.60	48.30	48.30	48.30	48.30	48.30	48.30	2000	0.97	1	2000	100.00
MEDPLUS	EQ	23-Jan-2025	743.50	740.95	756.20	734.05	751.00	751.45	745.83	659475	4918.56	11926	567344	86.03
MEGAFLEX	SM	23-Jan-2025	46.15	48.45	48.45	48.45	48.45	48.45	48.45	6000	2.91	2	6000	100.00
MEGASOFT	BE	23-Jan-2025	82.50	81.10	84.00	79.10	81.01	81.46	81.18	135433	109.95	724	-	-
MEGASTAR	EQ	23-Jan-2025	254.52	251.12	257.00	248.21	250.12	250.38	251.04	10149	25.48	359	6289	61.97
MEGATHERM	SM	23-Jan-2025	325.10	328.00	329.70	322.65	324.50	325.25	325.63	14800	48.19	28	9200	62.16
MENONBE	EQ	23-Jan-2025	119.78	119.62	122.17	115.35	120.00	118.56	118.19	55246	65.30	1609	17607	31.87
MEP	BZ	23-Jan-2025	3.19	3.20	3.34	3.12	3.26	3.21	3.26	101089	3.30	147	-	-
METAL	EQ	23-Jan-2025	8.48	8.50	8.58	8.42	8.54	8.52	8.52	50412	4.29	195	36725	72.85
METALIETF	EQ	23-Jan-2025	8.48	8.44	8.58	8.43	8.54	8.53	8.53	486542	41.50	1333	239496	49.22
METROBRAND	EQ	23-Jan-2025	1222.25	1206.00	1265.00	1206.00	1249.00	1238.55	1235.98	162606	2009.78	17876	93368	57.42
METROPOLIS	EQ	23-Jan-2025	1849.55	1849.55	1883.10	1842.30	1865.15	1870.70	1867.33	65122	1216.04	11350	20994	32.24
MFML	BE	23-Jan-2025	36.93	35.08	38.77	35.08	38.77	38.77	36.54	17369	6.35	75	-	-
MFSL	EQ	23-Jan-2025	1038.75	1034.40	1062.35	1023.50	1052.50	1056.40	1050.33	648845	6815.00	32442	447869	69.03
MGEL	EQ	23-Jan-2025	26.98	27.15	27.62	26.71	26.72	26.94	27.19	120268	32.70	1172	58375	48.54
MGL	EQ	23-Jan-2025	1280.20	1282.95	1315.50	1264.05	1315.00	1312.90	1294.07	361497	4678.02	17180	137303	37.98
MHHL	ST	23-Jan-2025	72.35	69.60	75.95	69.60	75.95	75.95	74.78	48000	35.89	31	45000	93.75
MHLXMIRU	BE	23-Jan-2025	223.33	229.80	233.00	220.02	224.99	224.74	227.06	826	1.88	62	-	-
MHRIL	EQ	23-Jan-2025	328.85	324.00	331.45	324.00	327.90	327.05	327.96	54038	177.23	5881	28063	51.93
MICEL	EQ	23-Jan-2025	76.78	76.89	80.50	76.78	79.30	78.38	78.91	231761	182.87	3540	132099	57.00
MICROPRO	SM	23-Jan-2025	30.40	30.40	30.65	30.40	30.65	30.65	30.53	3200	0.98	2	3200	100.00
MID150BEES	EQ	23-Jan-2025	202.69	204.97	206.83	200.69	206.08	206.26	206.01	444632	915.99	5152	310564	69.85
MID150CASE	EQ	23-Jan-2025	9.76	9.85	9.96	9.62	9.91	9.90	9.90	651960	64.54	6153	454031	69.64
MIDCAP	EQ	23-Jan-2025	150.40	152.27	153.31	149.50	151.77	152.87	152.47	19406	29.59	261	11489	59.20
MIDCAPETF	EQ	23-Jan-2025	19.97	20.16	20.39	19.70	20.31	20.36	20.26	1036117	209.93	4946	671295	64.79
MIDCAPIETF	EQ	23-Jan-2025	20.25	20.36	20.65	20.20	20.56	20.56	20.45	560604	114.67	1345	217611	38.82
MIDHANI	EQ	23-Jan-2025	325.10	322.00	330.00	321.85	325.00	325.35	326.24	144515	471.46	8879	51404	35.57
MIDQ50ADD	EQ	23-Jan-2025	234.38	234.39	240.44	234.38	239.40	239.49	239.43	795	1.90	74	728	91.57
MIDSELIETF	EQ	23-Jan-2025	16.56	16.78	17.00	16.36	17.00	16.87	16.81	125022	21.02	1144	75813	60.64
MIDSMALL	EQ	23-Jan-2025	47.08	47.19	48.44	47.19	48.01	48.33	48.20	361509	174.23	743	261247	72.27
MIEL	ST	23-Jan-2025	39.70	39.50	41.00	37.75	38.05	38.05	38.94	76000	29.60	28	72000	94.74
MINDACORP	EQ	23-Jan-2025	570.75	563.00	584.00	559.00	582.00	577.10	572.66	242769	1390.24	11591	95740	39.44
MINDSPACE	RR	23-Jan-2025	381.04	381.70	382.80	375.99	377.45	377.34	381.42	176218	672.12	3910	167181	94.87
MINDTECK	EQ	23-Jan-2025	245.00	248.85	251.95	237.00	248.00	246.60	247.02	21688	53.57	1780	9005	41.52
MIRCELECTR	EQ	23-Jan-2025	21.81	21.79	22.98	21.66	22.47	22.38	22.45	966575	217.02	3081	453165	46.88
MIRZAINT	EQ	23-Jan-2025	34.95	35.90	35.90	35.00	35.01	35.24	35.41	62936	22.28	882	30657	48.71
MITCON	EQ	23-Jan-2025	100.34	100.50	101.35	96.00	96.00	97.18	97.80	16497	16.13	441	12523	75.91
MITCONPP	E1	23-Jan-2025	56.78	49.00	59.69	49.00	59.69	59.69	58.56	860	0.50	22	790	91.86
MITTAL	EQ	23-Jan-2025	2.32	2.33	2.35	2.29	2.35	2.31	2.32	2671350	61.99	1744	1723363	64.51
MKPL	BE	23-Jan-2025	7.59	7.70	7.96	7.50	7.79	7.78	7.85	116723	9.16	1011	-	-
MMFL	EQ	23-Jan-2025	439.25	435.30	448.85	423.50	430.30	427.95	435.21	44010	191.54	3402	23675	53.79
MMP	EQ	23-Jan-2025	299.85	300.05	317.80	300.00	313.00	313.20	311.01	16592	51.60	877	11234	67.71
MMTC	EQ	23-Jan-2025	69.59	69.59	71.30	69.11	69.40	69.59	70.28	1815324	1275.77	13466	262365	14.45
MNC	EQ	23-Jan-2025	27.53	27.62	28.23	27.05	27.96	27.92	27.85	12400	3.45	217	8096	65.29
MOBIKWIK	EQ	23-Jan-2025	440.60	437.90	454.50	418.00	421.35	421.05	435.28	9536986	41512.76	133022	871149	9.13
MODEFENCE	EQ	23-Jan-2025	67.28	68.69	68.94	66.69	68.40	68.06	68.03	424186	288.59	2112	289490	68.25
MODIRUBBER	EQ	23-Jan-2025	115.18	115.51	118.96	112.41	115.00	115.47	115.66	1903	2.20	131	1199	63.01
MODISONLTD	EQ	23-Jan-2025	164.27	164.10	166.26	161.51	161.62	162.91	164.02	13261	21.75	827	6059	45.69
MODTHREAD	BE	23-Jan-2025	48.00	50.35	50.35	45.60	47.50	47.50	46.53	36	0.02	8	-	-
MOGSEC	EQ	23-Jan-2025	58.73	58.73	58.73	58.35	58.72	58.71	58.69	1093	0.64	28	1040	95.15
MOHEALTH	EQ	23-Jan-2025	43.08	43.58	43.61	43.00	43.19	43.39	43.41	45396	19.70	549	34027	74.96
MOHITIND	BE	23-Jan-2025	33.52	33.50	34.90	33.11	33.95	33.48	33.61	12752	4.29	131	-	-
MOIL	EQ	23-Jan-2025	334.75	334.50	340.85	325.05	325.50	326.95	331.96	1220219	4050.64	36529	411545	33.73
MOKSH	EQ	23-Jan-2025	17.04	17.44	17.44	16.75	16.99	16.94	16.99	66362	11.27	459	52060	78.45
MOL	EQ	23-Jan-2025	77.30	77.00	80.42	77.00	79.50	79.39	79.20	683377	541.21	11650	261351	38.24
MOLDTECH	EQ	23-Jan-2025	186.79	192.89	192.89	184.01	188.50	188.75	188.80	36747	69.38	1073	22345	60.81
MOLDTKPAC	EQ	23-Jan-2025	556.00	556.00	557.60	549.00	550.00	550.00	552.46	58800	324.85	4434	41503	70.58
MOLOWVOL	EQ	23-Jan-2025	35.73	34.84	36.17	34.84	35.98	35.97	36.06	42169	15.20	89	36727	87.09
MOM100	EQ	23-Jan-2025	56.92	58.65	58.65	56.92	58.10	58.03	57.93	319661	185.19	2340	120014	37.54
MOM30IETF	EQ	23-Jan-2025	30.06	30.18	30.88	30.08	30.76	30.75	30.67	1142068	350.30	3039	578041	50.61
MOM50	EQ	23-Jan-2025	238.35	238.34	239.70	237.11	237.22	237.32	238.11	1186	2.82	102	1168	98.48
MOMENTUM	EQ	23-Jan-2025	29.87	30.65	30.65	29.46	30.62	30.59	30.52	47508	14.50	519	36579	77.00
MOMENTUM50	EQ	23-Jan-2025	49.95	50.96	51.49	50.08	51.48	51.33	51.10	296245	151.39	1251	196996	66.50
MOMOMENTUM	EQ	23-Jan-2025	59.91	60.48	61.70	59.50	61.70	61.38	61.26	107974	66.14	817	56070	51.93
MON100	EQ	23-Jan-2025	212.81	217.00	218.00	213.00	217.24	217.11	216.88	1074740	2330.91	11481	795735	74.04
MONARCH	EQ	23-Jan-2025	430.00	432.10	444.60	420.60	423.10	423.75	434.31	169284	735.22	5350	48176	28.46
MONIFTY500	EQ	23-Jan-2025	21.70	21.99	21.99	21.55	21.85	21.83	21.82	108000	23.56	691	84404	78.15
MONOPHARMA	SM	23-Jan-2025	30.95	29.60	30.00	29.50	30.00	30.00	29.64	14000	4.15	6	14000	100.00
MONQ50	EQ	23-Jan-2025	89.00	89.19	90.99	89.00	90.72	90.93	90.72	186477	169.17	1881	147228	78.95
MONTECARLO	EQ	23-Jan-2025	661.50	658.50	668.10	657.45	665.00	664.05	662.07	11150	73.82	725	6749	60.53
MOQUALITY	EQ	23-Jan-2025	182.02	182.02	187.00	182.02	187.00	185.84	184.05	619	1.14	35	593	95.80
MORARJEE	BZ	23-Jan-2025	9.22	9.22	9.22	8.80	8.92	9.01	9.10	3387	0.31	23	-	-
MOREALTY	EQ	23-Jan-2025	86.64	88.99	88.99	86.00	87.97	87.55	87.46	261602	228.80	2089	219857	84.04
MOREPENLAB	EQ	23-Jan-2025	66.19	65.75	67.34	65.24	66.05	66.07	66.47	2094875	1392.42	15105	674319	32.19
MOS	ST	23-Jan-2025	308.15	302.00	302.00	302.00	302.00	302.00	302.00	3600	10.87	7	3600	100.00
MOSMALL250	EQ	23-Jan-2025	16.24	16.56	16.69	16.14	16.40	16.41	16.41	365755	60.01	2067	265170	72.50
MOTHERSON	EQ	23-Jan-2025	142.74	142.85	145.59	142.52	144.80	144.97	144.73	5918214	8565.42	70230	2938688	49.65
MOTILALOFS	EQ	23-Jan-2025	724.90	723.45	759.50	721.60	730.00	726.30	737.18	3786083	27910.36	142810	1359831	35.92
MOTISONS	EQ	23-Jan-2025	23.96	24.04	24.20	23.47	23.79	23.55	23.68	2076191	491.60	5973	1649058	79.43
MOTOGENFIN	EQ	23-Jan-2025	28.11	27.51	29.00	27.51	28.06	28.05	28.10	6375	1.79	60	5777	90.62
MOVALUE	EQ	23-Jan-2025	93.99	94.00	94.43	92.74	94.35	94.16	93.91	33535	31.49	770	24741	73.78
MOXSH	SM	23-Jan-2025	38.70	37.00	37.00	36.80	36.85	36.85	36.89	12800	4.72	4	6400	50.00
MPHASIS	EQ	23-Jan-2025	2808.95	2808.95	2948.00	2803.60	2911.05	2918.95	2908.08	830570	24153.62	83757	380783	45.85
MPSLTD	EQ	23-Jan-2025	2008.40	1980.00	2288.00	1978.25	2200.00	2185.95	2176.30	173178	3768.86	13545	70355	40.63
MRF	EQ	23-Jan-2025	111599.85	111400.00	112199.95	110550.00	111899.00	111739.50	111520.69	7377	8226.88	4450	3196	43.32
MRO-TEK	EQ	23-Jan-2025	80.30	81.79	86.10	80.45	86.00	85.27	84.26	51877	43.71	1203	29461	56.79
MRPL	EQ	23-Jan-2025	137.69	137.50	139.64	136.09	137.00	137.03	137.69	1065943	1467.72	13552	237159	22.25
MSPL	EQ	23-Jan-2025	35.62	35.05	36.35	35.05	35.12	35.20	35.59	344535	122.62	2182	201826	58.58
MSTCLTD	EQ	23-Jan-2025	633.65	632.85	635.45	622.45	628.90	626.45	628.69	77884	489.65	6016	21271	27.31
MSUMI	EQ	23-Jan-2025	54.84	54.71	56.36	54.50	55.70	56.05	55.73	3019822	1682.83	39487	1638910	54.27
MTARTECH	EQ	23-Jan-2025	1611.60	1615.00	1651.30	1602.50	1615.00	1622.70	1628.70	68462	1115.04	8621	30431	44.45
MTNL	EQ	23-Jan-2025	47.67	47.75	48.30	47.06	47.66	47.60	47.88	2093628	1002.47	7026	443268	21.17
MUFIN	EQ	23-Jan-2025	98.49	99.00	101.05	95.64	99.20	99.96	98.95	717240	709.74	5689	347140	48.40
MUFTI	EQ	23-Jan-2025	152.10	152.05	154.95	151.05	152.98	152.60	153.41	98863	151.67	2520	51078	51.67
MUKANDLTD	EQ	23-Jan-2025	119.47	121.10	129.00	119.29	121.20	121.97	123.50	462577	571.27	7721	172365	37.26
MUKKA	EQ	23-Jan-2025	36.88	36.59	37.29	36.35	36.97	37.02	36.95	226185	83.58	2040	118179	52.25
MUKTAARTS	EQ	23-Jan-2025	88.22	88.26	88.26	85.01	85.36	85.55	86.28	7615	6.57	292	4500	59.09
MULTICAP	EQ	23-Jan-2025	14.97	14.98	15.20	14.92	15.08	15.08	15.07	217171	32.72	567	209627	96.53
MUNJALAU	EQ	23-Jan-2025	93.77	93.65	94.82	92.15	93.10	92.65	93.47	59287	55.42	1649	18674	31.50
MUNJALSHOW	EQ	23-Jan-2025	147.30	149.70	149.70	146.00	146.05	146.28	147.28	16634	24.50	715	8601	51.71
MURUDCERA	EQ	23-Jan-2025	45.51	45.10	45.89	44.81	44.81	44.88	45.30	30453	13.80	499	19581	64.30
MUTHOOTCAP	EQ	23-Jan-2025	299.25	297.05	301.20	289.85	296.15	297.95	298.67	7019	20.96	552	4479	63.81
MUTHOOTFIN	EQ	23-Jan-2025	2197.45	2205.00	2224.00	2176.90	2190.15	2195.10	2198.16	640641	14082.29	36963	332068	51.83
MUTHOOTMF	EQ	23-Jan-2025	171.86	171.90	174.00	170.56	172.79	172.54	172.57	46741	80.66	2351	20760	44.41
MVGJL	EQ	23-Jan-2025	255.15	253.10	262.75	251.20	255.95	255.40	257.26	181520	466.98	3968	82997	45.72
MVKAGRO	SM	23-Jan-2025	36.20	36.20	36.75	36.00	36.15	36.15	36.25	7200	2.61	6	6000	83.33
MWL	SM	23-Jan-2025	161.10	160.50	165.50	158.00	158.00	159.65	160.77	7200	11.58	6	6000	83.33
MYMUDRA	SM	23-Jan-2025	73.95	74.65	76.00	73.65	75.00	75.45	74.79	44400	33.21	15	43200	97.30
NACLIND	EQ	23-Jan-2025	66.14	66.44	68.73	66.19	67.20	67.02	67.48	184454	124.47	1427	95810	51.94
NAGAFERT	EQ	23-Jan-2025	9.08	9.39	9.39	8.90	9.02	9.02	9.14	506677	46.29	1154	278502	54.97
NAGREEKCAP	BE	23-Jan-2025	35.84	34.04	37.45	34.04	36.18	35.69	34.64	4740	1.64	73	-	-
NAGREEKEXP	EQ	23-Jan-2025	38.60	38.16	41.89	38.16	38.51	38.57	39.77	80256	31.92	1370	31436	39.17
NAHARCAP	EQ	23-Jan-2025	291.55	292.90	302.85	290.00	291.00	291.45	296.44	4452	13.20	664	1325	29.76
NAHARINDUS	EQ	23-Jan-2025	127.58	128.57	130.83	128.01	128.08	128.32	129.13	6460	8.34	140	5032	77.89
NAHARPOLY	EQ	23-Jan-2025	234.95	238.70	240.00	234.10	236.40	238.15	238.36	7731	18.43	707	3858	49.90
NAHARSPING	EQ	23-Jan-2025	240.40	240.10	243.95	233.95	234.00	235.35	238.18	23459	55.87	1075	14074	59.99
NAM-INDIA	EQ	23-Jan-2025	642.90	641.00	663.00	633.20	653.35	654.20	655.07	1083004	7094.47	96201	580616	53.61
NAMAN	ST	23-Jan-2025	112.30	112.00	112.30	112.00	112.25	112.25	112.15	3200	3.59	4	3200	100.00
NAMOEWASTE	ST	23-Jan-2025	189.20	186.05	187.40	185.00	187.00	187.00	186.33	24000	44.72	14	22400	93.33
NARMADA	EQ	23-Jan-2025	23.17	23.70	23.77	22.11	22.11	22.29	22.88	681828	156.03	2274	371423	54.47
NATCOPHARM	EQ	23-Jan-2025	1262.85	1262.65	1306.65	1250.00	1298.90	1301.20	1283.22	419048	5377.30	35723	177455	42.35
NATHBIOGEN	EQ	23-Jan-2025	176.46	176.46	179.23	175.07	176.41	176.36	177.32	8277	14.68	491	4454	53.81
NATIONALUM	EQ	23-Jan-2025	203.44	204.00	208.19	202.40	205.66	205.80	206.01	6869655	14152.25	51846	2644546	38.50
NAUKRI	EQ	23-Jan-2025	7234.50	7185.00	7608.00	7185.00	7512.00	7535.50	7507.82	262099	19677.93	29939	100548	38.36
NAVA	EQ	23-Jan-2025	422.45	425.30	446.05	416.00	444.95	443.95	435.14	321480	1398.89	24555	131621	40.94
NAVINFLUOR	EQ	23-Jan-2025	3687.35	3687.10	3792.00	3601.70	3762.05	3772.45	3742.63	91974	3442.24	10377	30392	33.04
NAVKARCORP	EQ	23-Jan-2025	149.52	149.00	150.90	146.70	148.00	149.11	149.12	343505	512.24	5815	127615	37.15
NAVKARURB	BE	23-Jan-2025	16.45	16.50	17.27	16.20	17.27	17.27	17.08	963388	164.53	535	-	-
NAVNETEDUL	EQ	23-Jan-2025	142.14	141.96	145.85	141.01	142.40	142.00	142.72	91922	131.19	2341	50231	54.65
NAZARA	EQ	23-Jan-2025	1006.45	1004.00	1020.00	994.20	1003.50	1004.05	1007.98	188417	1899.21	11132	67226	35.68
NBCC	EQ	23-Jan-2025	92.38	91.50	94.39	91.10	91.67	92.04	92.68	9160862	8490.24	55229	2041224	22.28
NBIFIN	BE	23-Jan-2025	2511.45	2461.25	2461.25	2461.25	2461.25	2461.25	2461.25	67	1.65	19	-	-
NCC	EQ	23-Jan-2025	243.10	244.00	247.90	236.50	246.10	247.20	245.37	2261336	5548.72	23281	868058	38.39
NCLIND	EQ	23-Jan-2025	204.11	204.11	208.13	201.22	205.95	206.18	204.71	43458	88.96	1308	22754	52.36
NDGL	BE	23-Jan-2025	3763.40	3919.00	3919.00	3770.15	3850.00	3850.00	3894.61	142	5.53	24	-	-
NDL	EQ	23-Jan-2025	4.55	4.56	4.67	4.48	4.55	4.52	4.56	6977583	318.13	4167	6009168	86.12
NDLVENTURE	EQ	23-Jan-2025	102.75	100.20	109.50	100.20	104.16	104.67	105.92	25761	27.29	1330	11823	45.89
NDRAUTO	EQ	23-Jan-2025	764.40	790.05	815.00	771.05	797.00	801.20	795.53	27666	220.09	3162	9204	33.27
NDTV	EQ	23-Jan-2025	152.16	151.80	154.99	149.87	151.00	151.08	152.09	79289	120.59	2560	33105	41.75
NECCLTD	EQ	23-Jan-2025	30.82	30.82	31.68	30.47	30.95	30.77	31.06	154329	47.94	1307	47514	30.79
NECLIFE	BE	23-Jan-2025	39.27	39.53	39.95	39.31	39.31	39.31	39.64	740715	293.60	228	-	-
NEELAM	ST	23-Jan-2025	41.30	41.50	42.00	41.50	42.00	42.00	41.75	12000	5.01	2	12000	100.00
NELCAST	EQ	23-Jan-2025	108.89	109.60	114.89	108.01	108.40	109.25	110.66	39687	43.92	1068	10855	27.35
NELCO	EQ	23-Jan-2025	1122.25	1129.55	1132.00	1098.10	1104.00	1103.20	1113.45	96185	1070.97	3877	63436	65.95
NEOGEN	EQ	23-Jan-2025	1949.15	1939.00	1962.55	1890.55	1907.90	1899.25	1918.54	29201	560.23	6928	13130	44.96
NEPHROCARE	SM	23-Jan-2025	191.00	189.00	195.50	189.00	191.00	194.45	193.16	10400	20.09	25	8800	84.62
NESCO	EQ	23-Jan-2025	1031.40	1033.85	1044.75	1014.65	1029.00	1027.45	1030.07	58679	604.44	9933	16838	28.70
NESTLEIND	EQ	23-Jan-2025	2207.80	2194.15	2209.60	2165.00	2196.05	2198.95	2196.19	496007	10893.25	51144	252470	50.90
NETF	EQ	23-Jan-2025	247.60	245.55	256.00	245.55	254.00	251.84	249.26	2263	5.64	118	1253	55.37
NETWEB	EQ	23-Jan-2025	1943.85	1939.00	1995.00	1871.20	1921.80	1902.70	1925.03	746341	14367.26	77855	254065	34.04
NETWORK18	EQ	23-Jan-2025	54.10	53.88	55.35	53.66	54.00	53.89	54.47	3362678	1831.76	20363	1282261	38.13
NEULANDLAB	EQ	23-Jan-2025	13849.20	13827.10	14125.25	13508.05	13899.95	13857.50	13841.48	46213	6396.56	16895	25720	55.66
NEWGEN	EQ	23-Jan-2025	1234.05	1201.15	1269.90	1201.15	1229.10	1223.55	1242.84	1360796	16912.53	59182	416074	30.58
NEWJAISA	SM	23-Jan-2025	77.90	75.55	78.00	75.55	77.70	77.60	77.17	15000	11.58	10	12000	80.00
NEXT50	EQ	23-Jan-2025	639.66	646.58	650.17	637.88	646.56	646.46	645.79	4954	31.99	513	3506	70.77
NEXT50IETF	EQ	23-Jan-2025	65.58	67.55	67.55	65.12	66.16	66.21	66.05	456597	301.58	3647	223613	48.97
NEXTMEDIA	BE	23-Jan-2025	7.26	7.20	7.41	7.15	7.40	7.34	7.30	9429	0.69	46	-	-
NFL	EQ	23-Jan-2025	107.65	107.00	111.37	106.21	108.70	108.87	109.51	2476959	2712.48	20947	463974	18.73
NGIL	EQ	23-Jan-2025	39.76	39.62	40.02	38.13	39.75	39.33	39.12	147771	57.80	1519	47162	31.92
NGILPP1	E1	23-Jan-2025	21.16	23.00	23.00	23.00	23.00	23.00	23.00	20007	4.60	7	20006	100.00
NGLFINE	EQ	23-Jan-2025	1741.20	1744.15	1749.65	1720.05	1725.00	1726.45	1732.19	609	10.55	216	340	55.83
NH	EQ	23-Jan-2025	1325.70	1325.05	1338.15	1305.05	1327.85	1327.15	1323.92	146338	1937.40	21388	62980	43.04
NHIT	IV	23-Jan-2025	130.90	130.85	130.85	129.00	129.00	129.00	130.15	525000	683.26	2	525000	100.00
NHPC	EQ	23-Jan-2025	77.76	77.50	79.63	77.06	78.42	78.46	78.65	7900425	6213.61	39556	2477737	31.36
NIACL	EQ	23-Jan-2025	186.28	186.00	191.97	184.27	189.60	190.43	189.32	498745	944.23	15237	100568	20.16
NIBL	BE	23-Jan-2025	25.75	26.88	27.03	25.00	26.68	26.22	26.49	25022	6.63	148	-	-
NIDAN	SM	23-Jan-2025	27.10	27.50	27.50	27.15	27.15	27.15	27.41	4000	1.10	2	4000	100.00
NIF100BEES	EQ	23-Jan-2025	248.83	248.19	251.20	248.19	251.20	250.52	250.51	10862	27.21	485	6950	63.98
NIF100IETF	EQ	23-Jan-2025	26.24	26.80	26.80	26.12	26.60	26.34	26.32	48554	12.78	1045	28066	57.80
NIF10GETF	EQ	23-Jan-2025	24.63	24.74	24.74	24.64	24.72	24.72	24.67	78	0.02	11	58	74.36
NIF5GETF	EQ	23-Jan-2025	59.42	59.49	59.73	59.49	59.49	59.49	59.73	402	0.24	3	396	98.51
NIFITETF	EQ	23-Jan-2025	433.05	443.95	444.15	439.83	439.83	439.93	440.91	309	1.36	10	267	86.41
NIFMID150	EQ	23-Jan-2025	198.14	202.15	202.15	199.57	201.78	201.60	201.04	483	0.97	33	387	80.12
NIFTY1	EQ	23-Jan-2025	252.25	252.24	253.80	251.56	252.69	252.74	253.01	27410	69.35	1216	9451	34.48
NIFTY50ADD	EQ	23-Jan-2025	239.58	239.59	240.87	238.83	239.90	240.24	240.59	27821	66.94	223	26841	96.48
NIFTYBEES	EQ	23-Jan-2025	258.85	259.00	260.32	257.68	259.59	259.51	259.70	3506635	9106.68	37429	1945774	55.49
NIFTYBETF	EQ	23-Jan-2025	233.89	233.88	235.47	233.88	234.90	234.85	235.09	2865	6.74	52	2670	93.19
NIFTYETF	EQ	23-Jan-2025	247.40	249.40	249.40	245.55	248.01	247.85	247.87	123449	305.99	1037	102282	82.85
NIFTYIETF	EQ	23-Jan-2025	257.67	257.62	258.89	256.81	257.91	258.02	258.09	896860	2314.71	4459	773559	86.25
NIFTYQLITY	EQ	23-Jan-2025	20.64	20.64	21.20	20.47	20.75	20.77	20.81	36992	7.70	744	27490	74.31
NIITLTD	EQ	23-Jan-2025	166.15	167.25	171.72	165.90	167.00	167.08	168.54	818496	1379.53	9761	247309	30.22
NIITMTS	EQ	23-Jan-2025	468.00	472.90	498.00	454.05	496.00	494.35	481.39	241088	1160.58	10357	87419	36.26
NILAINFRA	EQ	23-Jan-2025	12.22	12.22	12.69	12.01	12.37	12.27	12.39	404839	50.18	1688	163528	40.39
NILASPACES	BE	23-Jan-2025	17.51	17.00	18.00	16.63	16.99	16.91	17.11	497312	85.08	1680	-	-
NILKAMAL	EQ	23-Jan-2025	1784.45	1792.10	1805.90	1768.05	1799.10	1794.20	1791.01	1877	33.62	530	1131	60.26
NINSYS	EQ	23-Jan-2025	494.05	493.00	494.45	485.00	486.60	486.90	491.48	3987	19.60	539	2429	60.92
NIPPOBATRY	EQ	23-Jan-2025	530.65	530.70	562.75	529.00	545.00	552.10	545.55	4053	22.11	305	2902	71.60
NIRAJ	BE	23-Jan-2025	62.37	61.01	63.45	61.01	62.10	62.10	61.88	5011	3.10	34	-	-
NIRMAN	SM	23-Jan-2025	378.15	374.00	393.80	372.00	385.00	388.95	379.59	34800	132.10	87	27000	77.59
NITCO	BE	23-Jan-2025	140.98	138.16	142.00	138.16	142.00	142.00	138.73	81105	112.52	101	-	-
NITINSPIN	EQ	23-Jan-2025	397.90	397.90	406.95	393.50	402.10	403.95	401.82	52978	212.88	2447	28149	53.13
NITIRAJ	EQ	23-Jan-2025	223.59	223.60	234.00	218.55	232.00	228.42	229.53	5400	12.39	222	3111	57.61
NIVABUPA	EQ	23-Jan-2025	79.53	79.00	81.70	79.00	80.70	81.07	80.87	592500	479.13	10053	238545	40.26
NKIND	BE	23-Jan-2025	70.50	68.74	70.85	68.00	68.05	68.00	68.84	1793	1.23	18	-	-
NLCINDIA	EQ	23-Jan-2025	231.66	230.99	231.00	227.00	228.26	228.30	229.15	692947	1587.92	15912	237806	34.32
NMDC	EQ	23-Jan-2025	65.69	65.50	69.06	64.92	67.98	68.09	67.84	36174380	24541.46	94619	11382974	31.47
NMSTEEL	SM	23-Jan-2025	53.90	53.05	53.75	53.05	53.75	53.75	53.40	3200	1.71	2	1600	50.00
NOCIL	EQ	23-Jan-2025	230.97	230.10	234.95	229.00	230.45	230.52	232.13	251031	582.72	7913	124230	49.49
NOIDATOLL	BE	23-Jan-2025	6.17	5.86	5.86	5.86	5.86	5.86	5.86	427609	25.06	411	-	-
NORBTEAEXP	BE	23-Jan-2025	24.04	24.52	24.52	24.40	24.52	24.52	24.51	6452	1.58	16	-	-
NORTHARC	EQ	23-Jan-2025	203.53	202.45	207.70	200.15	201.50	201.74	202.65	286940	581.48	10165	149125	51.97
NOVAAGRI	EQ	23-Jan-2025	61.77	61.95	62.77	61.06	62.22	61.89	62.11	151172	93.89	1770	63163	41.78
NPBET	EQ	23-Jan-2025	246.96	247.00	247.37	245.38	246.25	246.25	246.21	740	1.82	18	485	65.54
NPST	SM	23-Jan-2025	2488.70	2462.05	2540.00	2401.00	2470.00	2437.00	2464.26	11900	293.25	203	9000	75.63
NRAIL	EQ	23-Jan-2025	339.40	341.20	349.95	333.30	333.95	337.55	341.79	2262	7.73	638	1043	46.11
NRBBEARING	EQ	23-Jan-2025	269.50	266.00	269.90	263.70	269.00	267.65	267.10	73431	196.14	6670	36892	50.24
NRL	BE	23-Jan-2025	100.91	99.41	103.80	99.41	101.50	101.10	102.02	29614	30.21	316	-	-
NSIL	EQ	23-Jan-2025	6661.85	6631.15	6800.00	6410.10	6550.00	6506.80	6602.28	18076	1193.43	4640	8666	47.94
NSLNISP	EQ	23-Jan-2025	40.51	40.11	40.93	40.05	40.47	40.50	40.59	2345865	952.28	11917	857149	36.54
NTPC	EQ	23-Jan-2025	322.40	321.00	325.10	319.55	323.50	323.65	323.16	6477347	20932.41	123258	3079827	47.55
NTPCGREEN	EQ	23-Jan-2025	113.96	114.01	115.05	112.00	113.50	113.17	113.47	7242761	8218.08	49775	3796857	52.42
NUCLEUS	EQ	23-Jan-2025	1016.15	1007.60	1098.65	1007.60	1062.50	1061.60	1056.96	35966	380.15	3492	16476	45.81
NURECA	BE	23-Jan-2025	379.85	375.00	385.00	360.85	360.85	360.85	363.82	35333	128.55	808	-	-
NUVAMA	EQ	23-Jan-2025	5542.55	5560.00	5749.00	5542.70	5658.00	5663.85	5684.11	138906	7895.57	23971	75683	54.49
NUVOCO	EQ	23-Jan-2025	352.70	353.95	358.80	330.55	355.00	355.80	342.96	625643	2145.72	41235	81974	13.10
NV20	EQ	23-Jan-2025	151.72	152.48	152.48	147.93	151.19	151.31	150.69	12894	19.43	331	6780	52.58
NV20BEES	EQ	23-Jan-2025	151.81	148.77	153.68	148.77	151.50	151.65	152.02	10869	16.52	308	10041	92.38
NV20IETF	EQ	23-Jan-2025	14.75	15.20	15.20	14.66	14.90	14.78	14.79	459115	67.91	2680	268059	58.39
NXST	RR	23-Jan-2025	140.20	138.21	140.39	135.56	136.00	136.99	137.24	6554687	8995.72	4396	5092763	77.70
NYKAA	EQ	23-Jan-2025	165.27	166.00	171.00	164.39	170.73	170.31	168.95	2858247	4828.91	28490	930685	32.56
OAL	EQ	23-Jan-2025	363.85	363.85	375.05	361.65	367.20	367.60	368.20	12990	47.83	1397	6108	47.02
OBCL	EQ	23-Jan-2025	56.89	56.76	57.27	56.75	56.75	56.75	56.78	3822	2.17	40	3309	86.58
OBEROIRLTY	EQ	23-Jan-2025	1763.15	1770.00	1849.95	1757.05	1820.00	1821.90	1819.69	1344506	24465.89	93051	574090	42.70
OBSCP	ST	23-Jan-2025	220.95	216.55	216.55	216.55	216.55	216.55	216.55	2400	5.20	2	2400	100.00
OCCL	EQ	23-Jan-2025	212.22	212.95	217.50	211.62	213.01	213.52	214.94	6667	14.33	574	2418	36.27
OCCLLTD	EQ	23-Jan-2025	87.05	86.11	90.50	86.00	86.77	86.91	87.85	187327	164.57	3029	65046	34.72
ODIGMA	BE	23-Jan-2025	65.38	65.06	65.06	64.07	64.07	64.07	64.88	29109	18.88	275	-	-
OFSS	EQ	23-Jan-2025	9593.20	9670.00	10230.00	9650.05	10040.05	10056.70	10058.58	320690	32256.86	60431	79785	24.88
OIL	EQ	23-Jan-2025	454.35	452.05	470.00	442.25	450.25	451.30	448.57	3508784	15739.24	62009	1824855	52.01
OILCOUNTUB	BE	23-Jan-2025	71.82	75.29	75.29	69.56	70.00	70.00	70.32	22143	15.57	132	-	-
OILIETF	EQ	23-Jan-2025	10.81	10.82	10.87	10.72	10.85	10.76	10.77	687912	74.06	2145	435370	63.29
OLAELEC	EQ	23-Jan-2025	74.31	74.79	74.79	73.17	73.35	73.49	73.82	11531639	8513.16	43436	3314166	28.74
OLECTRA	EQ	23-Jan-2025	1418.20	1412.00	1426.10	1396.00	1404.30	1403.60	1410.26	220444	3108.84	25336	66207	30.03
OLIL	SM	23-Jan-2025	122.05	125.00	129.95	125.00	129.95	129.90	127.82	45600	58.28	28	36000	78.95
OMAXAUTO	EQ	23-Jan-2025	109.23	108.98	112.51	106.20	111.90	111.19	110.33	23726	26.18	1600	5050	21.28
OMAXE	EQ	23-Jan-2025	91.09	90.10	93.41	89.25	90.00	89.92	90.56	54112	49.00	1434	30782	56.89
OMFURN	ST	23-Jan-2025	110.40	106.05	115.90	106.05	115.85	115.20	114.29	110400	126.17	27	103200	93.48
OMINFRAL	EQ	23-Jan-2025	151.65	152.39	152.39	148.61	150.20	149.81	150.16	61784	92.78	1407	30422	49.24
ONDOOR	ST	23-Jan-2025	274.75	269.25	280.00	269.25	280.00	280.00	277.31	1200	3.33	4	900	75.00
ONELIFECAP	EQ	23-Jan-2025	15.66	15.67	16.18	15.20	15.98	15.68	15.76	5129	0.81	131	3307	64.48
ONEPOINT	EQ	23-Jan-2025	56.35	56.10	56.10	52.81	54.13	54.39	53.94	1087410	586.51	8024	506015	46.53
ONGC	EQ	23-Jan-2025	264.05	263.00	263.83	261.17	262.88	263.05	262.86	5026675	13213.33	72913	2188175	43.53
ONMOBILE	EQ	23-Jan-2025	66.48	66.30	68.07	66.05	66.62	67.53	66.96	164893	110.41	1626	65585	39.77
ONWARDTEC	EQ	23-Jan-2025	300.20	298.80	310.35	295.60	297.00	297.60	302.70	86284	261.18	4069	28816	33.40
ONYX	ST	23-Jan-2025	79.75	76.00	78.00	76.00	78.00	77.00	77.00	4000	3.08	2	4000	100.00
OPTIEMUS	EQ	23-Jan-2025	672.55	685.00	693.95	662.35	676.00	676.65	681.51	112831	768.96	7879	77839	68.99
ORBTEXP	BE	23-Jan-2025	219.72	215.32	215.32	215.32	215.32	215.32	215.32	483	1.04	29	-	-
ORCHPHARMA	EQ	23-Jan-2025	1551.40	1537.30	1578.95	1504.50	1536.00	1534.60	1544.90	164553	2542.17	28264	31513	19.15
ORIANA	SM	23-Jan-2025	1860.00	1850.00	1910.00	1795.00	1832.00	1836.85	1853.94	58950	1092.90	621	36825	62.47
ORICONENT	EQ	23-Jan-2025	39.20	39.65	40.26	38.91	40.03	39.99	39.61	411352	162.94	1628	213866	51.99
ORIENTALTL	EQ	23-Jan-2025	9.97	10.05	10.46	9.54	10.46	10.35	10.00	995285	99.49	891	595595	59.84
ORIENTBELL	EQ	23-Jan-2025	284.90	284.90	290.00	280.00	290.00	282.60	282.79	21132	59.76	888	18171	85.99
ORIENTCEM	EQ	23-Jan-2025	335.05	334.55	336.45	333.05	333.55	333.90	334.71	292773	979.93	5602	181061	61.84
ORIENTCER	EQ	23-Jan-2025	46.57	46.54	47.10	45.51	47.10	46.79	46.65	17617	8.22	466	10608	60.21
ORIENTELEC	EQ	23-Jan-2025	227.74	225.10	228.59	222.81	224.40	225.01	225.94	95976	216.85	3571	56900	59.29
ORIENTHOT	EQ	23-Jan-2025	156.90	156.80	163.57	155.37	162.70	162.12	160.01	240725	385.19	4828	114860	47.71
ORIENTLTD	BE	23-Jan-2025	100.00	98.00	99.40	95.11	98.70	98.29	96.73	10454	10.11	153	-	-
ORIENTPPR	EQ	23-Jan-2025	32.23	32.40	32.89	31.55	31.92	31.87	32.25	513608	165.66	3055	195613	38.09
ORIENTTECH	EQ	23-Jan-2025	597.50	567.65	587.70	567.65	567.65	567.65	572.56	702502	4022.27	11052	271043	38.58
ORISSAMINE	EQ	23-Jan-2025	6287.00	6211.05	6348.60	6211.00	6211.00	6251.15	6271.14	4583	287.41	1174	2405	52.48
ORTINGLOBE	EQ	23-Jan-2025	16.69	16.60	17.05	16.55	17.00	16.81	16.93	1541	0.26	86	1275	82.74
OSELDEVICE	ST	23-Jan-2025	311.40	326.95	326.95	319.00	326.95	326.40	326.45	140000	457.03	122	132800	94.86
OSIAHYPER	BE	23-Jan-2025	29.03	29.48	29.89	28.50	29.37	28.89	28.87	123347	35.61	391	-	-
OSWALAGRO	EQ	23-Jan-2025	62.34	62.33	64.78	62.00	63.02	62.81	63.23	84809	53.62	823	32413	38.22
OSWALGREEN	EQ	23-Jan-2025	49.33	49.45	50.50	48.05	48.24	48.60	49.33	344725	170.04	3671	118177	34.28
OSWALSEEDS	BE	23-Jan-2025	18.48	18.70	19.11	18.40	18.59	18.59	18.61	9434	1.76	118	-	-
OWAIS	SM	23-Jan-2025	872.65	870.00	883.40	845.00	850.00	855.60	861.34	26000	223.95	188	20400	78.46
PAGEIND	EQ	23-Jan-2025	46073.35	46165.60	46913.90	45794.10	46600.00	46768.75	46530.18	29451	13703.60	16102	17504	59.43
PAISALO	EQ	23-Jan-2025	44.45	44.10	44.70	43.61	44.00	43.87	44.00	704245	309.84	3775	364150	51.71
PAKKA	EQ	23-Jan-2025	278.80	278.90	285.55	276.20	280.55	280.25	281.29	55680	156.62	2174	26675	47.91
PALASHSECU	EQ	23-Jan-2025	143.93	145.13	147.45	144.20	144.20	145.18	145.84	1790	2.61	163	681	38.04
PALREDTEC	BE	23-Jan-2025	78.19	77.55	78.22	77.55	78.22	78.22	77.69	25	0.02	4	-	-
PANACEABIO	EQ	23-Jan-2025	402.55	400.00	400.00	382.45	382.45	382.45	386.21	159178	614.77	3307	81215	51.02
PANACHE	BE	23-Jan-2025	332.20	338.80	338.80	338.80	338.80	338.80	338.80	7582	25.69	36	-	-
PANAMAPET	EQ	23-Jan-2025	346.55	345.95	358.00	345.00	358.00	353.65	350.25	61078	213.93	1197	49520	81.08
PANSARI	EQ	23-Jan-2025	196.99	188.05	206.77	188.05	198.39	194.84	198.84	4116	8.18	237	754	18.32
PAR	BE	23-Jan-2025	196.34	194.00	201.00	193.00	200.03	200.02	198.94	23524	46.80	196	-	-
PARACABLES	EQ	23-Jan-2025	72.55	72.69	73.69	71.90	72.15	72.22	72.78	757646	551.40	4454	339547	44.82
PARADEEP	EQ	23-Jan-2025	126.40	124.46	126.70	121.01	122.00	122.55	124.04	6585030	8167.74	44293	1132816	17.20
PARAGMILK	EQ	23-Jan-2025	168.19	168.00	171.58	167.21	168.69	168.89	169.72	141749	240.58	4261	64040	45.18
PARAGON	ST	23-Jan-2025	85.65	85.65	89.40	85.65	86.15	86.15	87.10	13200	11.50	8	13200	100.00
PARAMATRIX	SM	23-Jan-2025	90.00	94.00	94.00	94.00	94.00	94.00	94.00	1200	1.13	1	1200	100.00
PARAS	EQ	23-Jan-2025	1032.50	1060.00	1129.00	1050.00	1080.00	1079.05	1093.77	557379	6096.44	36564	133182	23.89
PARASPETRO	EQ	23-Jan-2025	2.92	2.93	3.04	2.83	2.83	2.86	2.92	120257	3.52	632	87044	72.38
PARIN	ST	23-Jan-2025	378.00	391.00	391.00	359.10	376.40	368.60	366.47	11500	42.14	12	10000	86.96
PARKHOTELS	EQ	23-Jan-2025	188.73	189.49	191.95	187.55	188.75	188.61	189.83	105089	199.49	1751	55281	52.60
PARSVNATH	BE	23-Jan-2025	22.08	22.50	22.52	22.50	22.50	22.50	22.52	2963456	667.27	202	-	-
PARTYCRUS	SM	23-Jan-2025	117.35	118.10	120.00	118.00	118.00	118.00	118.31	8000	9.47	6	8000	100.00
PASUPTAC	BE	23-Jan-2025	41.52	40.01	41.84	40.01	41.31	41.47	41.42	8240	3.41	102	-	-
PATANJALI	EQ	23-Jan-2025	1864.55	1865.05	1906.00	1824.95	1839.80	1861.25	1856.90	749650	13920.25	43255	315652	42.11
PATELENG	EQ	23-Jan-2025	51.24	51.24	52.00	48.95	50.85	50.77	51.33	2205446	1132.13	10884	920531	41.74
PATINTLOG	EQ	23-Jan-2025	20.42	20.01	20.82	20.01	20.15	20.32	20.25	147170	29.80	658	76920	52.27
PATTECH	SM	23-Jan-2025	97.00	101.85	101.85	101.85	101.85	101.85	101.85	1500	1.53	1	1500	100.00
PAVNAIND	EQ	23-Jan-2025	525.90	523.15	535.00	508.60	535.00	521.40	516.77	22429	115.91	960	16750	74.68
PAYTM	EQ	23-Jan-2025	841.35	843.00	864.80	840.00	849.00	849.10	852.92	3430914	29262.84	97408	557597	16.25
PCBL	EQ	23-Jan-2025	362.50	362.50	378.50	360.00	378.05	375.95	371.75	1757682	6534.27	34308	812473	46.22
PCCL	SM	23-Jan-2025	174.55	170.00	178.00	168.30	174.30	176.55	171.79	70400	120.94	83	49200	69.89
PCJEWELLER	EQ	23-Jan-2025	14.08	14.20	14.65	14.12	14.56	14.54	14.46	10091481	1459.25	11569	5925066	58.71
PDMJEPAPER	EQ	23-Jan-2025	147.46	149.97	153.50	148.05	150.49	150.61	151.40	502648	760.99	3378	397966	79.17
PDSL	EQ	23-Jan-2025	524.25	522.00	530.95	516.25	522.00	522.45	522.97	55088	288.10	5103	35845	65.07
PEARLPOLY	EQ	23-Jan-2025	35.24	34.89	35.88	34.81	35.70	35.60	35.42	27446	9.72	683	10556	38.46
PEL	EQ	23-Jan-2025	993.65	995.00	1014.75	988.20	1007.05	1006.40	1003.67	363685	3650.20	18346	140281	38.57
PELATRO	ST	23-Jan-2025	420.00	420.00	420.00	403.00	410.00	410.00	408.14	4200	17.14	7	3600	85.71
PENIND	EQ	23-Jan-2025	169.36	170.00	176.51	169.95	170.58	171.51	173.06	400614	693.31	11235	186761	46.62
PENINLAND	EQ	23-Jan-2025	39.87	39.80	40.62	39.67	39.75	39.82	40.03	195277	78.18	1417	97652	50.01
PENTAGON	SM	23-Jan-2025	78.00	78.10	79.90	77.75	77.75	77.75	78.47	10000	7.85	7	6000	60.00
PERFECT	ST	23-Jan-2025	18.25	18.00	18.00	17.35	17.35	17.35	17.47	18000	3.14	6	18000	100.00
PERSISTENT	EQ	23-Jan-2025	5683.15	5790.00	6359.10	5783.15	6270.00	6287.70	6212.74	2738505	170136.07	221632	791854	28.92
PETRONET	EQ	23-Jan-2025	322.70	321.20	331.65	318.60	330.85	330.65	327.92	1116248	3660.44	23270	486600	43.59
PFC	EQ	23-Jan-2025	420.60	418.65	423.85	415.50	421.20	421.25	420.18	5201731	21856.44	55797	2172833	41.77
PFIZER	EQ	23-Jan-2025	4792.50	4800.00	4827.95	4770.00	4774.95	4784.65	4793.63	14793	709.12	4242	9338	63.12
PFOCUS	EQ	23-Jan-2025	118.18	116.40	118.80	109.35	113.00	111.89	112.82	60280	68.01	1087	31236	51.82
PFS	EQ	23-Jan-2025	37.54	37.54	37.92	36.80	36.95	36.93	37.30	795341	296.66	3499	450163	56.60
PGEL	EQ	23-Jan-2025	756.25	752.00	804.50	733.35	776.90	772.20	777.47	1561561	12140.69	87300	556867	35.66
PGHH	EQ	23-Jan-2025	14693.45	14693.00	14810.25	14379.00	14401.00	14478.50	14520.60	7858	1141.03	3497	4982	63.40
PGHL	EQ	23-Jan-2025	5408.15	5408.15	5559.95	5370.10	5510.00	5511.65	5494.69	8018	440.56	2055	5034	62.78
PGIL	EQ	23-Jan-2025	1325.45	1303.55	1384.35	1286.05	1350.00	1334.65	1340.41	105602	1415.49	9301	38604	36.56
PGINVIT	IV	23-Jan-2025	84.89	85.18	85.49	84.90	85.30	85.27	85.16	385408	328.20	3313	349538	90.69
PHANTOMFX	ST	23-Jan-2025	194.10	195.00	203.80	195.00	203.80	203.80	198.71	40800	81.07	60	40800	100.00
PHARMABEES	EQ	23-Jan-2025	22.44	22.44	22.83	22.28	22.81	22.79	22.71	2591390	588.60	8577	1724180	66.53
PHOENIXLTD	EQ	23-Jan-2025	1457.85	1452.00	1542.75	1450.00	1525.05	1527.95	1516.65	648821	9840.37	59164	344024	53.02
PHOGLOBAL	ST	23-Jan-2025	27.10	28.15	28.15	27.05	27.90	27.90	27.56	24000	6.62	12	24000	100.00
PIDILITIND	EQ	23-Jan-2025	2754.75	2800.95	2997.20	2800.95	2903.25	2909.65	2934.04	2312757	67857.32	131127	535947	23.17
PIGL	BE	23-Jan-2025	347.05	340.10	340.10	340.10	340.10	340.10	340.10	2611	8.88	60	-	-
PIIND	EQ	23-Jan-2025	3500.65	3522.55	3570.95	3482.65	3527.10	3526.65	3533.11	103745	3665.43	20063	54511	52.54
PILANIINVS	EQ	23-Jan-2025	4835.55	4815.60	4920.00	4811.00	4820.00	4830.40	4878.10	2337	114.00	567	1151	49.25
PILITA	EQ	23-Jan-2025	15.01	15.01	15.39	14.65	14.66	14.77	15.01	157452	23.63	606	87089	55.31
PIONEEREMB	BE	23-Jan-2025	51.55	51.50	53.60	50.15	51.96	50.40	51.28	30942	15.87	138	-	-
PITTIENG	EQ	23-Jan-2025	1240.05	1238.45	1246.95	1218.00	1237.55	1240.10	1234.57	25175	310.80	4370	12509	49.69
PIXTRANS	EQ	23-Jan-2025	2071.05	2060.00	2134.00	2049.95	2103.90	2112.35	2107.53	9607	202.47	2359	5988	62.33
PKTEA	BE	23-Jan-2025	753.35	738.30	738.30	738.30	738.30	738.30	738.30	101	0.75	21	-	-
PLADAINFO	SM	23-Jan-2025	25.65	25.40	27.55	25.40	27.55	27.50	26.82	9000	2.41	3	6000	66.67
PLASTIBLEN	EQ	23-Jan-2025	229.99	236.59	236.59	228.20	231.01	231.51	231.75	8215	19.04	325	5025	61.17
PLATIND	EQ	23-Jan-2025	362.35	363.95	370.85	360.50	362.00	364.30	366.39	118692	434.87	2674	46693	39.34
PLAZACABLE	EQ	23-Jan-2025	72.66	74.05	74.05	72.00	72.01	72.85	73.36	21573	15.83	504	14790	68.56
PNB	EQ	23-Jan-2025	98.20	97.89	100.00	97.21	99.25	99.43	98.84	18589650	18374.32	61874	6185471	33.27
PNBGILTS	EQ	23-Jan-2025	101.19	101.05	103.70	100.20	100.90	100.67	101.69	168835	171.69	3507	74058	43.86
PNBHOUSING	EQ	23-Jan-2025	911.45	906.70	907.20	875.60	877.00	883.75	892.50	1248016	11138.50	98719	528373	42.34
PNC	EQ	23-Jan-2025	43.71	43.75	44.99	43.60	43.60	44.00	44.26	3851	1.70	317	2166	56.25
PNCINFRA	EQ	23-Jan-2025	311.10	306.50	313.45	305.35	305.35	307.25	309.54	198909	615.71	10567	82966	41.71
PNGJL	EQ	23-Jan-2025	589.95	592.70	601.60	585.00	586.40	586.35	592.96	186216	1104.19	6820	94801	50.91
POCL	EQ	23-Jan-2025	737.10	744.75	773.95	733.50	751.50	750.55	752.19	206077	1550.09	3323	161060	78.16
PODDARMENT	EQ	23-Jan-2025	349.20	351.65	358.00	346.00	346.05	346.25	349.98	2162	7.57	171	977	45.19
POKARNA	EQ	23-Jan-2025	1238.45	1245.00	1247.90	1174.00	1182.00	1181.05	1202.23	39956	480.36	3685	21068	52.73
POLICYBZR	EQ	23-Jan-2025	1610.70	1612.85	1704.75	1605.00	1685.65	1686.80	1678.42	1397792	23460.87	92452	702990	50.29
POLYCAB	EQ	23-Jan-2025	6164.35	6179.95	6464.00	6143.55	6243.95	6250.90	6312.20	1215099	76699.51	115121	434025	35.72
POLYMED	EQ	23-Jan-2025	2399.45	2396.00	2458.10	2344.00	2404.90	2395.95	2398.23	117747	2823.84	22535	46621	39.59
POLYPLEX	EQ	23-Jan-2025	1214.25	1207.70	1239.95	1205.15	1222.90	1222.75	1225.78	40372	494.87	5744	17245	42.72
POLYSIL	SM	23-Jan-2025	25.00	24.05	24.50	24.05	24.50	24.50	24.08	28000	6.74	2	28000	100.00
PONNIERODE	EQ	23-Jan-2025	359.80	361.90	366.50	354.10	364.00	364.75	361.59	21129	76.40	1750	11422	54.06
POONAWALLA	EQ	23-Jan-2025	327.10	328.00	334.25	327.00	332.60	332.80	331.70	1396610	4632.53	17913	567968	40.67
POSITRON	ST	23-Jan-2025	306.90	305.00	305.60	295.00	297.00	296.20	299.29	27600	82.60	85	26400	95.65
POWERGRID	EQ	23-Jan-2025	297.55	297.50	299.60	293.60	294.75	294.35	296.14	12228286	36213.16	158656	8278698	67.70
POWERINDIA	EQ	23-Jan-2025	12110.30	11700.05	12279.80	11700.05	11789.90	11821.15	12001.16	51133	6136.55	15908	18536	36.25
POWERMECH	EQ	23-Jan-2025	2302.20	2302.20	2365.05	2270.45	2333.00	2315.30	2313.77	61396	1420.57	14120	34697	56.51
PPAP	EQ	23-Jan-2025	204.69	204.59	222.00	204.59	209.95	208.53	216.44	60160	130.21	2376	15387	25.58
PPL	EQ	23-Jan-2025	430.25	427.00	464.40	426.30	460.00	459.80	450.30	71556	322.22	3556	33284	46.51
PPLPHARMA	EQ	23-Jan-2025	242.30	242.30	251.95	238.60	239.10	239.70	245.48	4851245	11908.64	60069	1675760	34.54
PPSL	SM	23-Jan-2025	37.65	39.00	39.00	35.85	35.85	37.05	37.66	30000	11.30	10	24000	80.00
PRAENG	EQ	23-Jan-2025	27.74	28.10	28.11	26.00	27.25	26.94	27.43	189479	51.96	837	152326	80.39
PRAJIND	EQ	23-Jan-2025	739.95	751.00	755.45	732.00	732.05	736.25	743.21	591729	4397.77	30720	186454	31.51
PRAKASH	EQ	23-Jan-2025	172.33	172.50	176.00	169.78	173.01	172.75	172.25	493643	850.28	10304	238118	48.24
PRAKASHSTL	EQ	23-Jan-2025	7.87	7.99	7.99	7.80	7.93	7.89	7.90	150096	11.86	884	85671	57.08
PRAMARA	SM	23-Jan-2025	132.00	129.10	129.10	129.10	129.10	129.10	129.10	1000	1.29	1	1000	100.00
PRANIK	SM	23-Jan-2025	85.00	87.00	87.00	87.00	87.00	87.00	87.00	1600	1.39	1	1600	100.00
PRATHAM	ST	23-Jan-2025	204.00	204.00	207.50	200.00	205.00	205.00	204.03	6400	13.06	14	6400	100.00
PRAXIS	BE	23-Jan-2025	18.90	19.07	19.07	18.60	18.62	18.62	18.65	22561	4.21	27	-	-
PRECAM	EQ	23-Jan-2025	312.70	311.95	317.10	305.20	307.00	307.50	311.63	106178	330.88	3153	38623	36.38
PRECOT	BE	23-Jan-2025	579.45	560.20	577.40	550.50	564.00	564.00	557.42	5207	29.02	166	-	-
PRECWIRE	EQ	23-Jan-2025	159.74	159.00	162.79	157.36	158.95	158.69	160.47	139914	224.52	8383	43033	30.76
PREMEXPLN	EQ	23-Jan-2025	453.00	454.45	469.45	447.05	461.00	460.70	461.16	47948	221.12	2501	16521	34.46
PREMIER	BE	23-Jan-2025	3.56	3.57	3.73	3.39	3.73	3.70	3.62	5559	0.20	32	-	-
PREMIERENE	EQ	23-Jan-2025	1038.80	1030.00	1056.35	1011.00	1039.00	1036.45	1032.48	3033184	31317.00	140595	626462	20.65
PREMIERPOL	BE	23-Jan-2025	65.66	64.34	64.34	64.34	64.34	64.34	64.34	14671	9.44	205	-	-
PREMIUM	SM	23-Jan-2025	42.50	44.85	44.85	44.85	44.85	44.85	44.85	3000	1.35	1	3000	100.00
PRESSTONIC	ST	23-Jan-2025	117.45	119.00	119.00	118.00	118.00	118.00	118.71	11200	13.30	13	11200	100.00
PRESTIGE	EQ	23-Jan-2025	1319.30	1312.75	1366.15	1305.45	1343.50	1342.60	1344.39	1519127	20423.03	73100	941497	61.98
PRICOLLTD	EQ	23-Jan-2025	521.25	514.70	528.65	511.05	518.10	518.95	520.80	175430	913.64	14166	68872	39.26
PRIMESECU	EQ	23-Jan-2025	255.10	255.55	275.90	255.55	274.85	270.45	267.32	186292	497.99	4201	88008	47.24
PRINCEPIPE	EQ	23-Jan-2025	393.35	393.45	400.05	388.40	390.05	390.40	391.53	81221	318.01	7821	36194	44.56
PRITI	EQ	23-Jan-2025	128.26	127.51	134.20	127.51	129.84	129.05	130.73	16649	21.77	963	7604	45.67
PRITIKA	ST	23-Jan-2025	179.60	170.65	183.00	170.65	181.40	181.40	176.43	4000	7.06	4	3000	75.00
PRITIKAUTO	EQ	23-Jan-2025	23.28	23.34	23.87	23.20	23.40	23.40	23.53	134989	31.76	994	72786	53.92
PRIVISCL	EQ	23-Jan-2025	1806.20	1789.80	1839.00	1765.00	1800.00	1820.10	1808.62	10838	196.02	1268	7061	65.15
PRIZOR	ST	23-Jan-2025	198.85	200.50	200.50	194.90	194.90	194.90	196.46	13600	26.72	16	13600	100.00
PRLIND	SM	23-Jan-2025	119.65	119.00	126.50	118.25	124.90	125.10	123.55	38000	46.95	34	22000	57.89
PROLIFE	SM	23-Jan-2025	277.65	275.00	285.50	275.00	283.00	283.00	282.10	2000	5.64	4	1500	75.00
PROV	SM	23-Jan-2025	1600.00	1595.00	1595.00	1551.55	1551.55	1562.50	1569.76	800	12.56	10	800	100.00
PROZONER	BE	23-Jan-2025	37.88	37.12	37.12	37.12	37.12	37.12	37.12	14498	5.38	40	-	-
PRSMJOHNSN	EQ	23-Jan-2025	143.11	142.50	146.22	141.25	143.50	142.99	143.08	213834	305.95	11524	56382	26.37
PRUDENT	EQ	23-Jan-2025	2681.15	2665.00	2725.00	2648.00	2725.00	2693.70	2692.35	135632	3651.69	8889	126282	93.11
PRUDMOULI	BE	23-Jan-2025	50.91	50.05	53.39	50.05	51.00	50.50	51.40	5854	3.01	43	-	-
PSB	EQ	23-Jan-2025	47.46	47.95	48.05	47.03	47.25	47.63	47.53	663931	315.56	4978	150845	22.72
PSFL	SM	23-Jan-2025	63.75	63.60	65.00	63.25	63.25	63.25	63.93	12000	7.67	6	12000	100.00
PSPPROJECT	EQ	23-Jan-2025	653.95	648.00	656.95	642.00	643.15	644.70	646.73	53934	348.80	3925	26795	49.68
PSUBANK	EQ	23-Jan-2025	612.54	616.95	625.00	613.01	621.97	620.94	620.50	27084	168.06	260	20057	74.05
PSUBANKADD	EQ	23-Jan-2025	62.52	62.63	62.92	62.05	62.51	62.46	62.28	7063	4.40	46	6621	93.74
PSUBNKBEES	EQ	23-Jan-2025	69.30	69.69	70.00	68.71	69.34	69.42	69.41	724583	502.90	3632	346855	47.87
PSUBNKIETF	EQ	23-Jan-2025	63.03	63.01	63.45	62.30	62.97	62.86	62.82	67648	42.50	625	16862	24.93
PTC	EQ	23-Jan-2025	148.29	147.00	149.79	143.75	144.51	145.06	146.37	1927121	2820.80	26513	1052666	54.62
PTCIL	EQ	23-Jan-2025	14905.80	14621.00	15294.55	14525.10	15166.75	15027.15	14984.53	17238	2583.03	4947	8306	48.18
PTL	EQ	23-Jan-2025	40.17	40.24	41.19	40.00	40.05	40.06	40.16	33163	13.32	540	23745	71.60
PULZ	ST	23-Jan-2025	62.40	61.15	61.30	61.15	61.30	61.30	61.19	16000	9.79	6	16000	100.00
PUNJABCHEM	EQ	23-Jan-2025	947.35	952.25	977.70	945.35	965.10	967.65	964.38	2376	22.91	478	1463	61.57
PURPLEUTED	SM	23-Jan-2025	174.25	174.25	179.00	169.20	173.95	173.95	175.42	27000	47.36	18	16000	59.26
PURVA	EQ	23-Jan-2025	319.55	306.00	314.95	287.60	287.60	288.55	298.22	586101	1747.85	15158	207373	35.38
PURVFLEXI	SM	23-Jan-2025	171.40	176.75	176.75	169.40	169.40	169.40	173.67	12800	22.23	14	8000	62.50
PVP	EQ	23-Jan-2025	28.70	29.39	29.79	28.51	28.94	28.68	28.91	164099	47.45	1650	64236	39.14
PVRINOX	EQ	23-Jan-2025	1068.70	1068.70	1098.85	1061.70	1092.80	1092.80	1083.24	452348	4900.00	23905	214177	47.35
PVSL	EQ	23-Jan-2025	147.00	148.01	149.89	146.41	148.40	149.23	147.92	30449	45.04	1552	17256	56.67
PVTBANIETF	EQ	23-Jan-2025	24.08	24.08	24.16	23.97	24.07	23.98	24.04	882980	212.30	1573	590149	66.84
PVTBANKADD	EQ	23-Jan-2025	24.20	24.11	24.30	24.06	24.25	24.17	24.18	61730	14.93	254	53534	86.72
PYRAMID	EQ	23-Jan-2025	178.40	176.20	184.01	176.20	178.51	180.50	181.20	23090	41.84	1313	10148	43.95
QGOLDHALF	EQ	23-Jan-2025	67.39	68.20	68.20	67.20	67.28	67.28	67.30	66479	44.74	206	58932	88.65
QMSMEDI	SM	23-Jan-2025	112.90	111.75	114.00	111.75	114.00	114.00	113.16	5000	5.66	5	3000	60.00
QNIFTY	EQ	23-Jan-2025	2503.06	2503.07	2520.00	2500.00	2518.00	2515.89	2512.00	282	7.08	62	164	58.16
QUADFUTURE	EQ	23-Jan-2025	513.70	503.00	582.80	487.80	529.15	544.90	549.61	5288421	29065.50	105411	590479	11.17
QUADPRO	SM	23-Jan-2025	3.85	3.95	3.95	3.75	3.75	3.75	3.87	36000	1.39	3	24000	66.67
QUAL30IETF	EQ	23-Jan-2025	20.46	20.45	20.99	20.39	20.99	20.66	20.67	57235	11.83	688	38888	67.94
QUESS	EQ	23-Jan-2025	618.85	614.30	628.40	605.70	612.00	609.60	613.51	242198	1485.92	21553	118951	49.11
QUESTLAB	ST	23-Jan-2025	149.65	157.00	157.10	152.45	157.10	157.10	157.02	154800	243.07	112	150000	96.90
QUICKHEAL	EQ	23-Jan-2025	513.60	514.00	533.25	514.00	522.00	520.10	525.15	44119	231.69	3270	14136	32.04
QUICKTOUCH	ST	23-Jan-2025	77.10	74.00	75.00	74.00	74.05	74.05	74.53	5500	4.10	10	5500	100.00
QVCEL	ST	23-Jan-2025	39.50	38.00	38.05	38.00	38.05	38.05	38.03	4800	1.83	3	4800	100.00
RACE	EQ	23-Jan-2025	342.00	342.30	344.00	331.25	342.00	337.65	339.47	1919	6.51	175	1281	66.75
RACLGEAR	EQ	23-Jan-2025	802.95	801.50	819.55	789.65	805.00	812.40	808.78	2087	16.88	591	1368	65.55
RADAAN	BE	23-Jan-2025	4.73	4.49	4.96	4.49	4.96	4.96	4.78	351936	16.82	601	-	-
RADHIKAJWE	EQ	23-Jan-2025	113.97	114.98	114.99	109.65	113.43	113.00	112.22	537891	603.60	5479	311998	58.00
RADIANTCMS	EQ	23-Jan-2025	72.98	73.90	73.90	72.10	72.93	72.44	72.65	44319	32.20	1148	27706	62.51
RADICO	EQ	23-Jan-2025	2211.15	2197.00	2249.45	2176.55	2230.00	2231.35	2230.58	98583	2198.98	20307	46885	47.56
RADIOCITY	EQ	23-Jan-2025	12.02	11.97	12.36	11.62	11.83	11.88	11.99	176279	21.14	622	132859	75.37
RADIOCITY	P1	23-Jan-2025	106.25	111.45	111.45	106.30	106.30	106.30	106.40	52	0.06	4	51	98.08
RADIOWALLA	SM	23-Jan-2025	102.00	103.00	103.00	103.00	103.00	103.00	103.00	1600	1.65	1	1600	100.00
RAILTEL	EQ	23-Jan-2025	391.00	392.00	399.70	385.05	391.20	391.25	393.35	1514202	5956.07	35376	282210	18.64
RAIN	EQ	23-Jan-2025	152.30	151.70	154.85	151.36	152.20	152.17	153.00	598500	915.68	10309	268935	44.93
RAINBOW	EQ	23-Jan-2025	1400.90	1393.00	1484.95	1378.80	1473.00	1471.40	1445.00	364927	5273.18	22564	219450	60.14
RAJESHEXPO	EQ	23-Jan-2025	201.82	202.85	203.30	200.00	200.25	200.46	201.42	357609	720.31	9342	160628	44.92
RAJINDLTD	SM	23-Jan-2025	79.05	80.70	81.70	79.50	79.80	79.80	80.68	13500	10.89	8	7500	55.56
RAJMET	EQ	23-Jan-2025	8.15	8.25	8.26	8.10	8.19	8.16	8.20	272886	22.37	1940	156123	57.21
RAJPUTANA	SM	23-Jan-2025	304.20	303.50	308.95	300.55	301.10	304.25	305.82	15000	45.87	15	11000	73.33
RAJRATAN	EQ	23-Jan-2025	491.30	487.90	490.45	463.95	467.00	469.15	473.61	155208	735.08	6266	38961	25.10
RAJRILTD	BE	23-Jan-2025	20.32	20.32	20.72	19.91	19.91	19.91	19.96	22203	4.43	198	-	-
RAJSREESUG	EQ	23-Jan-2025	55.97	56.50	57.49	55.40	55.71	55.79	56.50	47956	27.10	1074	21400	44.62
RAJTV	BE	23-Jan-2025	86.96	87.89	90.00	83.56	88.70	88.70	88.86	22774	20.24	139	-	-
RALLIS	EQ	23-Jan-2025	250.55	252.00	256.20	249.65	252.80	252.10	252.79	427283	1080.11	13970	241621	56.55
RAMANEWS	EQ	23-Jan-2025	16.59	16.55	17.50	16.30	16.53	16.56	16.82	99971	16.81	599	36672	36.68
RAMAPHO	EQ	23-Jan-2025	201.80	202.80	209.14	200.00	208.89	207.08	203.82	12470	25.42	442	8041	64.48
RAMASTEEL	EQ	23-Jan-2025	12.17	12.17	13.20	11.90	12.74	12.70	12.75	64026127	8166.21	41815	6921579	10.81
RAMCOCEM	EQ	23-Jan-2025	868.90	868.90	920.00	868.80	910.65	908.55	903.94	1310460	11845.73	48185	551187	42.06
RAMCOIND	EQ	23-Jan-2025	250.45	250.00	262.00	249.00	261.00	259.65	255.85	99437	254.41	2315	67395	67.78
RAMCOSYS	EQ	23-Jan-2025	382.10	381.70	419.40	379.00	406.25	400.70	406.68	174371	709.13	7548	50447	28.93
RAMKY	EQ	23-Jan-2025	548.80	557.05	571.45	544.00	553.20	556.30	559.43	25386	142.02	1370	12445	49.02
RAMRAT	EQ	23-Jan-2025	539.70	535.60	544.00	522.90	529.80	526.65	531.57	20320	108.01	1294	9772	48.09
RANASUG	EQ	23-Jan-2025	17.81	17.87	18.00	17.58	17.65	17.69	17.79	149803	26.65	822	71945	48.03
RANEENGINE	EQ	23-Jan-2025	366.90	365.05	377.00	362.05	364.35	364.80	367.17	4032	14.80	404	2510	62.25
RANEHOLDIN	EQ	23-Jan-2025	1535.10	1523.10	1555.15	1505.00	1515.00	1518.15	1530.99	5926	90.73	1039	3040	51.30
RAPPID	ST	23-Jan-2025	310.00	310.00	311.40	298.60	300.00	300.00	302.75	14400	43.60	19	14400	100.00
RATEGAIN	EQ	23-Jan-2025	742.40	740.00	762.70	732.10	739.00	740.05	749.12	272201	2039.10	24494	109621	40.27
RATNAMANI	EQ	23-Jan-2025	2908.25	2890.00	2943.90	2879.40	2920.60	2906.90	2902.27	28239	819.57	6903	19184	67.93
RATNAVEER	EQ	23-Jan-2025	177.14	174.30	184.00	174.30	180.00	179.85	180.66	178653	322.75	3905	70837	39.65
RAYMOND	EQ	23-Jan-2025	1522.30	1522.15	1538.90	1444.80	1490.00	1487.80	1484.61	558393	8289.96	61254	137397	24.61
RAYMONDLSL	EQ	23-Jan-2025	1817.80	1820.50	1842.80	1789.00	1799.15	1801.80	1812.98	61222	1109.95	7993	36307	59.30
RBA	EQ	23-Jan-2025	77.45	77.44	78.45	76.86	78.10	77.82	77.90	358685	279.43	5616	216585	60.38
RBL	EQ	23-Jan-2025	827.75	826.95	865.20	821.25	839.20	842.35	842.71	4453	37.53	836	1665	37.39
RBLBANK	EQ	23-Jan-2025	155.06	154.00	157.15	153.10	155.45	155.97	155.72	5664656	8820.78	23774	1412691	24.94
RBMINFRA	SM	23-Jan-2025	636.10	620.00	639.00	605.00	610.00	612.00	621.79	26400	164.15	104	19200	72.73
RBS	ST	23-Jan-2025	138.50	140.00	141.50	140.00	140.00	140.00	140.60	8000	11.25	5	8000	100.00
RBZJEWEL	EQ	23-Jan-2025	197.74	202.00	202.84	187.85	189.00	188.41	190.63	145655	277.66	3966	92200	63.30
RCDL	SM	23-Jan-2025	25.25	25.95	26.00	24.60	24.60	24.70	25.31	39000	9.87	12	24000	61.54
RCF	EQ	23-Jan-2025	166.58	166.41	172.80	165.74	169.29	169.79	169.69	2316056	3930.07	29094	481915	20.81
RECLTD	EQ	23-Jan-2025	462.05	462.05	467.55	457.15	463.85	463.75	463.08	5320651	24638.80	68732	2368019	44.51
REDINGTON	EQ	23-Jan-2025	218.51	218.00	229.70	214.66	227.45	228.22	225.30	8412507	18953.11	79429	1454587	17.29
REDTAPE	EQ	23-Jan-2025	752.45	745.00	764.00	731.15	742.00	740.60	748.00	32537	243.38	3056	15669	48.16
REFEX	BE	23-Jan-2025	447.05	439.00	469.40	439.00	468.90	467.95	460.76	93094	428.94	1380	-	-
REFRACTORY	ST	23-Jan-2025	78.50	78.00	79.90	75.15	79.90	79.90	78.24	10000	7.82	6	10000	100.00
REGENCERAM	BE	23-Jan-2025	53.50	56.15	56.17	55.00	56.17	56.17	56.06	3686	2.07	37	-	-
RELAXO	EQ	23-Jan-2025	566.20	564.00	567.00	554.30	567.00	561.10	561.22	63733	357.68	6722	18883	29.63
RELCHEMQ	EQ	23-Jan-2025	197.45	199.95	199.95	195.21	196.01	196.14	196.97	2200	4.33	154	641	29.14
RELIABLE	EQ	23-Jan-2025	70.09	70.09	71.22	68.01	69.50	68.46	69.39	6050	4.20	304	2396	39.60
RELIANCE	EQ	23-Jan-2025	1277.10	1270.00	1277.35	1261.60	1264.90	1263.65	1267.52	8720682	110536.25	188421	5406848	62.00
RELIGARE	EQ	23-Jan-2025	253.55	251.55	263.95	245.25	252.50	249.50	255.45	1301755	3325.38	33046	588332	45.20
RELINFRA	EQ	23-Jan-2025	274.40	273.90	281.45	272.60	273.25	274.40	277.26	957332	2654.29	13108	419817	43.85
RELTD	EQ	23-Jan-2025	117.03	121.20	121.45	116.00	118.52	119.12	118.61	54619	64.78	1430	20289	37.15
REMSONSIND	EQ	23-Jan-2025	138.65	137.00	139.14	132.32	135.00	134.20	134.93	247550	334.01	2933	217114	87.71
REMUS	SM	23-Jan-2025	2118.40	2150.00	2165.00	2110.05	2110.25	2115.60	2140.83	1200	25.69	21	950	79.17
RENUKA	EQ	23-Jan-2025	38.42	38.02	38.73	37.82	38.03	38.04	38.25	2999886	1147.51	14452	899293	29.98
REPCOHOME	EQ	23-Jan-2025	394.60	396.00	409.00	395.30	397.50	397.20	399.05	102285	408.17	7821	49408	48.30
REPL	BE	23-Jan-2025	301.15	316.20	316.20	307.00	314.80	313.50	314.09	12429	39.04	211	-	-
REPRO	EQ	23-Jan-2025	494.65	494.50	499.80	490.15	496.60	491.90	494.68	5883	29.10	984	3461	58.83
RESPONIND	EQ	23-Jan-2025	256.02	256.50	264.00	256.20	261.30	263.17	261.08	63162	164.90	1947	33069	52.36
RETAIL	EQ	23-Jan-2025	37.20	37.00	37.78	37.00	37.04	37.04	37.12	1075	0.40	38	838	77.95
REXPIPES	SM	23-Jan-2025	68.40	71.80	71.80	70.50	71.80	71.80	71.43	14000	10.00	7	14000	100.00
RGL	EQ	23-Jan-2025	189.91	187.50	191.95	186.25	186.25	187.65	189.26	579572	1096.88	4116	356642	61.54
RHFL	BE	23-Jan-2025	3.34	3.34	3.35	3.34	3.35	3.35	3.35	615330	20.60	1306	-	-
RHIM	EQ	23-Jan-2025	484.00	484.00	489.50	476.10	479.00	477.95	481.60	68185	328.38	6091	30978	45.43
RHL	BE	23-Jan-2025	250.00	248.00	260.20	248.00	248.00	248.00	255.09	1794	4.58	43	-	-
RICOAUTO	EQ	23-Jan-2025	87.95	87.95	89.89	86.71	88.00	88.38	88.46	395037	349.45	6132	121261	30.70
RIIL	EQ	23-Jan-2025	997.40	995.15	1010.00	988.10	995.00	1000.90	1001.10	101952	1020.64	8137	17348	17.02
RILINFRA	SM	23-Jan-2025	36.15	35.45	36.00	34.35	34.35	34.35	34.46	77300	26.64	232	65300	84.48
RISHABH	EQ	23-Jan-2025	297.95	295.20	307.80	295.20	305.00	302.35	302.59	47309	143.15	1192	38024	80.37
RITCO	EQ	23-Jan-2025	378.60	375.20	382.30	374.40	375.20	376.50	378.48	14764	55.88	1006	6810	46.13
RITES	EQ	23-Jan-2025	264.00	262.00	272.80	261.20	265.00	264.55	267.25	1301645	3478.70	26762	500136	38.42
RKDL	EQ	23-Jan-2025	26.91	28.23	28.25	26.71	28.25	28.25	28.12	39477	11.10	254	22324	56.55
RKEC	EQ	23-Jan-2025	93.82	96.50	96.50	92.01	92.01	92.81	93.79	14240	13.36	394	7268	51.04
RKFORGE	EQ	23-Jan-2025	896.10	896.00	897.35	850.00	856.50	855.05	866.87	859291	7448.96	46411	306528	35.67
RKSWAMY	EQ	23-Jan-2025	254.60	250.80	253.90	244.35	248.00	249.45	249.57	32770	81.78	1419	19019	58.04
RMDRIP	ST	23-Jan-2025	397.15	405.00	405.00	405.00	405.00	405.00	405.00	8000	32.40	10	8000	100.00
RML	EQ	23-Jan-2025	760.65	750.50	774.90	750.50	772.90	772.95	765.98	5140	39.37	697	3100	60.31
RNFI	ST	23-Jan-2025	305.90	290.60	321.00	290.60	320.00	318.10	312.21	190800	595.70	147	178800	93.71
ROCKINGDCE	SM	23-Jan-2025	567.15	556.05	565.00	550.00	565.00	565.00	558.19	8250	46.05	30	6500	78.79
ROHLTD	EQ	23-Jan-2025	341.70	334.95	346.00	334.95	340.15	342.60	343.58	15632	53.71	757	8984	57.47
ROLEXRINGS	EQ	23-Jan-2025	1736.40	1732.00	1752.95	1730.70	1741.00	1748.30	1744.80	4179	72.92	1162	2516	60.21
ROLLT	BE	23-Jan-2025	2.13	2.18	2.18	2.07	2.14	2.13	2.12	29407	0.62	205	-	-
ROML	EQ	23-Jan-2025	54.79	55.68	56.75	54.32	56.75	56.06	55.54	11850	6.58	372	9321	78.66
ROSSARI	EQ	23-Jan-2025	758.30	760.00	764.60	748.40	753.35	753.25	755.89	30989	234.24	5107	12422	40.09
ROSSELLIND	BE	23-Jan-2025	70.21	72.75	72.75	70.21	71.96	71.70	71.47	10118	7.23	181	-	-
ROSSTECH	EQ	23-Jan-2025	444.25	439.95	441.05	421.10	431.00	434.80	430.09	29318	126.09	972	17670	60.27
ROTO	EQ	23-Jan-2025	279.05	282.60	283.15	275.60	277.40	278.40	280.22	85574	239.80	2251	40063	46.82
ROUTE	EQ	23-Jan-2025	1249.70	1255.90	1303.35	1232.05	1294.00	1296.50	1274.88	113624	1448.57	12879	42334	37.26
ROXHITECH	SM	23-Jan-2025	79.15	79.05	84.50	78.50	80.15	81.40	82.53	124800	103.00	69	65600	52.56
RPEL	EQ	23-Jan-2025	628.20	628.20	633.00	616.25	624.45	623.30	623.93	20060	125.16	1496	10190	50.80
RPGLIFE	EQ	23-Jan-2025	2076.50	2095.55	2175.00	2076.60	2155.00	2163.15	2139.79	6962	148.97	1274	3364	48.32
RPOWER	EQ	23-Jan-2025	39.45	40.09	40.54	39.31	39.72	39.63	39.99	8591590	3435.52	26777	4281230	49.83
RPPINFRA	BE	23-Jan-2025	177.62	180.90	180.90	170.20	177.99	177.02	177.01	34270	60.66	459	-	-
RPPL	EQ	23-Jan-2025	35.77	36.30	38.50	35.59	38.00	37.77	36.96	87161	32.21	2240	38742	44.45
RPSGVENT	EQ	23-Jan-2025	965.60	970.05	988.85	957.65	967.85	969.35	969.78	24266	235.33	1872	12133	50.00
RPTECH	EQ	23-Jan-2025	369.75	374.00	374.00	366.40	370.00	370.85	370.07	55583	205.70	2121	25298	45.51
RRKABEL	EQ	23-Jan-2025	1271.85	1279.00	1293.85	1266.00	1283.00	1285.95	1284.25	26078	334.91	4202	9821	37.66
RSSOFTWARE	BE	23-Jan-2025	173.04	169.57	169.57	169.57	169.57	169.57	169.57	3475	5.89	63	-	-
RSWM	EQ	23-Jan-2025	169.73	168.70	173.85	168.70	169.30	170.55	171.52	27285	46.80	840	14426	52.87
RSYSTEMS	EQ	23-Jan-2025	440.85	443.00	466.85	440.00	455.10	457.20	455.93	101346	462.07	6455	50966	50.29
RTNINDIA	EQ	23-Jan-2025	59.21	58.95	59.49	58.28	58.58	58.61	58.90	864062	508.89	11728	285959	33.09
RTNPOWER	EQ	23-Jan-2025	12.76	12.70	13.04	12.45	12.64	12.63	12.73	13756115	1750.89	22177	4741568	34.47
RUBFILA	EQ	23-Jan-2025	78.37	79.49	81.01	76.83	79.22	80.06	79.63	27608	21.99	711	14849	53.79
RUBYMILLS	EQ	23-Jan-2025	221.95	221.10	226.00	221.10	222.50	221.70	223.74	7081	15.84	560	3294	46.52
RUCHINFRA	EQ	23-Jan-2025	11.23	11.05	11.43	11.05	11.13	11.11	11.18	29569	3.30	282	24673	83.44
RUCHIRA	EQ	23-Jan-2025	120.20	122.45	123.29	118.35	122.00	121.98	121.99	17756	21.66	616	10595	59.67
RULKA	ST	23-Jan-2025	232.90	230.00	236.85	225.20	226.00	227.05	231.08	11400	26.34	38	10500	92.11
RUPA	EQ	23-Jan-2025	232.45	232.00	235.85	229.31	234.09	233.22	233.28	89943	209.82	2399	55295	61.48
RUSHIL	EQ	23-Jan-2025	29.67	29.68	30.07	27.80	28.99	28.93	28.98	683718	198.14	4854	318401	46.57
RUSTOMJEE	EQ	23-Jan-2025	624.60	627.90	627.90	602.15	606.40	607.85	611.06	29329	179.22	3119	17581	59.94
RVHL	BE	23-Jan-2025	67.71	67.71	67.71	65.01	65.25	65.79	65.47	3252	2.13	79	-	-
RVNL	EQ	23-Jan-2025	408.00	408.00	426.90	405.55	418.30	418.45	419.24	6083832	25505.63	107647	977534	16.07
RVTH	BE	23-Jan-2025	1940.90	1941.00	1984.00	1900.00	1950.00	1950.00	1927.61	416	8.02	35	-	-
S&SPOWER	EQ	23-Jan-2025	417.10	437.95	437.95	437.95	437.95	437.95	437.95	6376	27.92	72	6175	96.85
SAAKSHI	SM	23-Jan-2025	196.50	196.50	196.50	196.50	196.50	196.50	196.50	1200	2.36	2	1200	100.00
SABAR	ST	23-Jan-2025	10.70	11.10	11.10	10.65	10.65	10.70	10.79	100000	10.79	16	100000	100.00
SABEVENTS	BE	23-Jan-2025	9.43	8.95	8.95	8.95	8.95	8.95	8.95	5874	0.53	55	-	-
SABTNL	BE	23-Jan-2025	588.60	559.20	559.20	559.20	559.20	559.20	559.20	730	4.08	102	-	-
SADBHAV	EQ	23-Jan-2025	19.90	19.76	20.50	19.50	19.78	19.68	19.92	712580	141.97	2308	396939	55.70
SADBHIN	EQ	23-Jan-2025	6.04	6.15	6.17	5.85	5.98	5.93	5.97	86703	5.18	493	55825	64.39
SADHAV	SM	23-Jan-2025	135.10	132.55	133.95	130.00	130.90	131.95	131.62	20400	26.85	31	11400	55.88
SADHNANIQ	EQ	23-Jan-2025	37.03	37.31	37.80	36.49	37.19	37.24	37.12	143398	53.22	2167	79753	55.62
SAFARI	EQ	23-Jan-2025	2314.50	2309.00	2363.90	2275.85	2352.00	2335.60	2334.78	158345	3697.01	5598	144420	91.21
SAGARDEEP	EQ	23-Jan-2025	31.93	32.89	33.50	32.02	33.19	33.06	32.62	39643	12.93	438	29065	73.32
SAGCEM	EQ	23-Jan-2025	210.28	210.28	216.98	209.82	213.00	213.44	213.12	24958	53.19	1040	11934	47.82
SAGILITY	BE	23-Jan-2025	46.54	46.49	47.50	45.00	47.06	46.97	46.54	6179259	2875.76	14509	-	-
SAH	BE	23-Jan-2025	85.65	85.65	88.99	85.65	87.02	87.02	86.96	3082	2.68	23	-	-
SAHAJSOLAR	SM	23-Jan-2025	491.05	488.00	488.05	472.00	473.55	475.45	480.77	13200	63.46	61	8600	65.15
SAHANA	ST	23-Jan-2025	1841.05	1841.05	1841.05	1757.30	1785.00	1790.80	1786.75	16750	299.28	96	16250	97.01
SAHASRA	SM	23-Jan-2025	522.45	514.60	528.95	510.05	522.00	519.60	521.46	36400	189.81	83	23200	63.74
SAHYADRI	EQ	23-Jan-2025	309.25	308.20	319.45	308.20	313.30	312.95	313.77	3068	9.63	313	1655	53.94
SAIFL	SM	23-Jan-2025	87.00	86.15	86.50	85.10	85.10	85.10	85.89	11200	9.62	13	9600	85.71
SAIL	EQ	23-Jan-2025	107.10	106.58	109.85	106.50	109.00	109.14	108.70	7849758	8532.75	40467	1809504	23.05
SAILIFE	EQ	23-Jan-2025	692.20	702.00	708.40	688.55	695.10	695.75	699.15	297864	2082.53	18068	114766	38.53
SAJHOTELS	ST	23-Jan-2025	82.00	83.00	83.00	81.00	81.00	81.00	81.91	38000	31.13	19	38000	100.00
SAKAR	EQ	23-Jan-2025	294.50	296.10	311.00	294.70	309.80	309.05	304.94	23364	71.25	686	18897	80.88
SAKHTISUG	EQ	23-Jan-2025	29.09	29.50	29.69	28.80	29.00	29.06	29.23	59994	17.54	790	29750	49.59
SAKSOFT	EQ	23-Jan-2025	197.42	198.60	208.45	198.60	206.50	204.71	204.19	173902	355.09	6027	52777	30.35
SAKUMA	BE	23-Jan-2025	3.78	3.79	3.82	3.71	3.79	3.78	3.78	860937	32.53	1730	-	-
SALASAR	EQ	23-Jan-2025	12.78	12.77	12.87	12.64	12.75	12.72	12.76	2917474	372.41	6004	1073423	36.79
SALONA	EQ	23-Jan-2025	270.00	272.05	275.10	266.00	269.00	270.80	270.42	366	0.99	47	295	80.60
SALSTEEL	EQ	23-Jan-2025	21.13	21.55	22.98	20.21	22.00	22.49	21.63	118593	25.65	869	38648	32.59
SALZERELEC	EQ	23-Jan-2025	1429.10	1434.00	1475.00	1424.00	1453.00	1450.70	1453.62	62946	914.99	6053	24192	38.43
SAMBHAAV	BE	23-Jan-2025	7.75	7.95	8.13	7.55	7.95	7.87	7.80	121629	9.48	278	-	-
SAMHI	EQ	23-Jan-2025	193.43	194.62	194.62	188.38	189.00	189.11	190.96	643717	1229.27	21116	292292	45.41
SAMMAANCAP	EQ	23-Jan-2025	161.71	158.95	159.12	154.71	157.35	157.19	157.07	7940315	12472.20	41182	4407029	55.50
SAMPANN	BE	23-Jan-2025	37.90	37.50	39.18	37.50	38.89	38.67	38.67	8510	3.29	61	-	-
SANATHAN	EQ	23-Jan-2025	346.60	339.60	355.00	328.10	340.10	346.30	338.28	674945	2283.17	31115	366922	54.36
SANCO	BZ	23-Jan-2025	4.07	3.90	4.07	3.86	4.07	4.07	3.88	4972	0.19	18	-	-
SANDESH	EQ	23-Jan-2025	1562.40	1570.55	1583.70	1560.60	1565.00	1571.90	1570.17	236	3.71	72	147	62.29
SANDHAR	EQ	23-Jan-2025	451.75	451.15	465.00	448.20	453.25	454.15	455.21	63219	287.78	3739	35337	55.90
SANDUMA	EQ	23-Jan-2025	390.55	392.60	428.05	381.60	417.00	419.00	412.57	305192	1259.13	11590	98507	32.28
SANGAMIND	EQ	23-Jan-2025	413.45	410.15	416.95	410.00	410.05	411.50	413.01	5614	23.19	521	2054	36.59
SANGHIIND	EQ	23-Jan-2025	60.56	60.00	62.45	59.93	61.15	62.09	61.33	336079	206.12	1368	149844	44.59
SANGHVIMOV	EQ	23-Jan-2025	272.50	272.45	275.90	268.25	269.85	270.05	271.96	216633	589.16	13244	113622	52.45
SANGINITA	EQ	23-Jan-2025	14.16	14.25	14.68	14.05	14.25	14.23	14.24	21478	3.06	171	11162	51.97
SANOFI	EQ	23-Jan-2025	5394.90	5394.00	5438.70	5340.00	5355.00	5359.90	5360.34	29387	1575.24	13621	15485	52.69
SANOFICONR	EQ	23-Jan-2025	4823.40	4810.05	4828.80	4771.00	4800.00	4787.20	4796.96	17567	842.68	3099	14323	81.53
SANSERA	EQ	23-Jan-2025	1259.05	1268.90	1268.90	1230.00	1239.50	1247.60	1246.75	143998	1795.30	21802	80802	56.11
SANSTAR	EQ	23-Jan-2025	111.26	111.27	113.09	109.90	110.48	110.36	111.14	337757	375.39	6728	181673	53.79
SANWARIA	BZ	23-Jan-2025	0.42	0.43	0.43	0.42	0.42	0.42	0.42	541693	2.30	258	-	-
SAPPHIRE	EQ	23-Jan-2025	310.20	311.25	315.25	303.30	304.35	305.30	308.57	294864	909.86	26619	146864	49.81
SARDAEN	EQ	23-Jan-2025	440.35	441.70	455.00	438.30	444.00	444.15	447.85	322315	1443.48	19304	152416	47.29
SAREGAMA	EQ	23-Jan-2025	529.75	530.30	530.45	520.00	521.00	522.25	524.19	162753	853.14	11833	55901	34.35
SARLAPOLY	BE	23-Jan-2025	87.66	88.90	92.04	87.50	92.04	92.04	90.57	93756	84.92	424	-	-
SARTELE	SM	23-Jan-2025	236.25	238.00	241.00	222.00	238.00	235.90	229.77	214500	492.86	279	137500	64.10
SARVESHWAR	EQ	23-Jan-2025	8.14	8.29	8.29	8.04	8.15	8.14	8.17	1869021	152.73	4473	770560	41.23
SASKEN	EQ	23-Jan-2025	2062.05	2000.05	2080.00	2000.00	2062.00	2062.95	2053.33	3054	62.71	1118	1118	36.61
SASTASUNDR	EQ	23-Jan-2025	290.05	287.50	292.45	287.50	289.05	289.80	289.96	4906	14.23	529	2761	56.28
SATECH	ST	23-Jan-2025	103.05	103.00	106.00	101.00	101.00	101.50	102.69	32000	32.86	30	30000	93.75
SATIA	EQ	23-Jan-2025	89.81	89.81	90.88	89.66	90.20	90.20	90.25	66220	59.76	1362	31282	47.24
SATIN	EQ	23-Jan-2025	147.82	149.77	155.15	148.29	152.20	152.46	152.62	171340	261.51	6079	91283	53.28
SATINDLTD	EQ	23-Jan-2025	108.48	108.40	113.87	106.80	109.40	109.85	110.63	499647	552.74	5866	179525	35.93
SATIPOLY	SM	23-Jan-2025	181.40	179.00	179.80	177.50	178.00	178.50	179.06	5000	8.95	9	4500	90.00
SATKARTAR	ST	23-Jan-2025	165.75	157.50	171.00	157.50	170.00	169.75	162.44	547200	888.85	266	427200	78.07
SAURASHCEM	EQ	23-Jan-2025	103.78	102.50	106.00	102.50	103.60	104.00	104.57	65865	68.87	1076	37970	57.65
SBC	EQ	23-Jan-2025	22.85	22.77	23.15	22.46	22.70	22.68	22.73	2105170	478.57	5062	996214	47.32
SBCL	EQ	23-Jan-2025	520.30	517.10	526.65	504.70	517.65	517.80	516.52	88338	456.28	4690	54876	62.12
SBFC	EQ	23-Jan-2025	89.73	89.75	90.50	88.90	89.57	89.55	89.63	1323094	1185.88	13336	492644	37.23
SBGLP	EQ	23-Jan-2025	119.89	119.00	120.50	116.50	119.60	117.07	117.23	394517	462.48	2129	187684	47.57
SBICARD	EQ	23-Jan-2025	756.55	755.00	769.00	752.65	759.95	760.00	762.71	1054554	8043.15	61158	497700	47.20
SBIETFCON	EQ	23-Jan-2025	110.62	112.46	112.46	110.52	112.09	111.64	111.64	11831	13.21	115	1094	9.25
SBIETFIT	EQ	23-Jan-2025	458.40	462.98	471.56	452.03	466.06	468.05	467.36	5781	27.02	169	2762	47.78
SBIETFPB	EQ	23-Jan-2025	245.20	242.83	244.13	242.20	242.60	242.48	242.96	5548	13.48	142	5259	94.79
SBIETFQLTY	EQ	23-Jan-2025	215.16	215.60	217.99	215.60	217.73	217.61	217.15	1037	2.25	48	855	82.45
SBILIFE	EQ	23-Jan-2025	1460.05	1458.05	1463.70	1447.15	1451.30	1449.85	1454.33	1301601	18929.61	82897	865150	66.47
SBIN	EQ	23-Jan-2025	753.45	750.00	755.65	743.10	746.25	745.90	748.15	10986405	82194.66	220737	4797148	43.66
SBINEQWETF	EQ	23-Jan-2025	29.43	29.29	29.30	28.78	29.03	29.10	29.07	17301	5.03	247	8510	49.19
SBISILVER	EQ	23-Jan-2025	90.60	90.48	91.54	89.66	90.00	90.01	90.29	31900	28.80	211	19365	60.71
SCHAEFFLER	EQ	23-Jan-2025	3264.60	3278.10	3379.00	3256.20	3326.25	3341.95	3344.23	42821	1432.03	13571	24015	56.08
SCHAND	EQ	23-Jan-2025	201.94	203.00	207.55	200.75	204.25	204.74	204.25	14342	29.29	981	6849	47.75
SCHNEIDER	EQ	23-Jan-2025	712.15	715.90	734.80	705.05	717.70	713.00	719.45	141533	1018.26	13369	45864	32.41
SCI	EQ	23-Jan-2025	197.36	196.00	201.38	195.43	196.50	197.36	198.77	929969	1848.46	17274	273636	29.42
SCILAL	EQ	23-Jan-2025	58.63	58.50	59.68	58.30	58.67	58.73	58.93	340657	200.74	6589	145044	42.58
SCML	SM	23-Jan-2025	115.00	118.00	118.00	117.95	117.95	117.95	117.98	3000	3.54	2	3000	100.00
SCPL	EQ	23-Jan-2025	326.10	327.00	330.45	319.95	323.00	323.95	325.50	7966	25.93	965	4503	56.53
SDBL	EQ	23-Jan-2025	107.72	109.30	109.30	106.70	107.50	107.53	107.72	368259	396.70	8116	164343	44.63
SDL26BEES	EQ	23-Jan-2025	126.94	126.21	127.13	126.21	126.99	126.89	126.76	5137	6.51	81	3795	73.88
SDREAMS	SM	23-Jan-2025	154.70	157.55	158.65	156.00	158.00	158.00	156.99	10000	15.70	9	9000	90.00
SEAMECLTD	EQ	23-Jan-2025	1032.00	1022.60	1064.05	1012.90	1021.00	1027.60	1040.89	16659	173.40	1160	11971	71.86
SECL	ST	23-Jan-2025	17.40	18.00	18.00	18.00	18.00	18.00	18.00	6250	1.13	1	6250	100.00
SECMARK	EQ	23-Jan-2025	106.21	110.97	110.99	106.47	107.46	107.45	108.74	206	0.22	38	21	10.19
SECURKLOUD	EQ	23-Jan-2025	31.30	31.56	32.00	31.56	31.99	31.87	31.93	1785	0.57	126	1369	76.69
SEJALLTD	BE	23-Jan-2025	560.00	572.00	572.00	553.00	560.00	558.35	560.17	4338	24.30	56	-	-
SEL	ST	23-Jan-2025	534.00	533.00	533.00	507.30	507.30	507.30	517.78	1200	6.21	6	1200	100.00
SELAN	EQ	23-Jan-2025	777.05	765.40	777.00	745.00	755.50	752.35	760.29	73838	561.38	3717	54532	73.85
SELMC	EQ	23-Jan-2025	36.08	36.90	37.54	35.59	37.00	36.68	36.73	20736	7.62	595	11702	56.43
SEMAC	BE	23-Jan-2025	328.50	321.95	327.75	312.10	313.00	315.85	313.94	1534	4.82	120	-	-
SENCO	EQ	23-Jan-2025	935.50	941.40	957.90	931.05	939.00	936.50	941.16	232752	2190.57	25036	121329	52.13
SENORES	EQ	23-Jan-2025	498.50	500.00	584.05	498.10	549.00	542.15	551.25	3743028	20633.55	103036	897078	23.97
SENSEXADD	EQ	23-Jan-2025	77.39	77.40	77.95	77.16	77.64	77.64	77.50	327	0.25	13	311	95.11
SENSEXETF	EQ	23-Jan-2025	77.49	77.49	78.00	77.21	77.60	77.40	77.44	12761	9.88	136	10639	83.37
SENSEXIETF	EQ	23-Jan-2025	862.31	861.00	866.78	860.01	864.00	864.28	864.12	4125	35.65	246	3390	82.18
SEPC	EQ	23-Jan-2025	18.22	18.36	18.45	17.96	18.16	18.15	18.21	3881715	706.73	6259	1433634	36.93
SEQUENT	EQ	23-Jan-2025	177.36	177.36	181.49	174.97	177.93	176.82	178.38	320928	572.46	5160	149857	46.69
SERVICE	SM	23-Jan-2025	73.55	74.15	74.15	74.10	74.10	74.10	74.13	6000	4.45	2	6000	100.00
SERVOTECH	EQ	23-Jan-2025	153.91	158.95	158.95	150.01	151.25	151.07	154.33	482562	744.73	7928	246172	51.01
SESHAPAPER	EQ	23-Jan-2025	279.30	278.10	298.00	278.10	290.00	289.85	289.90	26495	76.81	1210	14852	56.06
SETCO	BE	23-Jan-2025	17.78	17.78	17.78	17.50	17.50	17.50	17.67	54290	9.59	69	-	-
SETF10GILT	EQ	23-Jan-2025	244.57	244.50	244.56	244.01	244.56	244.51	244.29	8811	21.52	43	5992	68.01
SETFGOLD	EQ	23-Jan-2025	69.73	69.70	69.88	69.33	69.33	69.47	69.50	1655161	1150.29	3410	1246806	75.33
SETFNIF50	EQ	23-Jan-2025	244.89	245.22	246.14	244.09	245.25	245.42	245.49	174161	427.55	2369	118778	68.20
SETFNIFBK	EQ	23-Jan-2025	495.91	496.41	497.73	493.58	494.86	494.83	494.86	19265	95.33	341	5726	29.72
SETFNN50	EQ	23-Jan-2025	664.15	664.14	674.21	660.31	672.75	672.18	671.08	37438	251.24	1992	30010	80.16
SETUINFRA	BZ	23-Jan-2025	0.60	0.60	0.63	0.57	0.63	0.62	0.61	6960	0.04	26	-	-
SFL	EQ	23-Jan-2025	914.60	916.00	932.25	907.65	925.00	926.75	924.26	56261	520.00	7064	27787	49.39
SFML	SM	23-Jan-2025	50.20	50.95	50.95	48.00	48.10	48.15	48.86	102400	50.03	61	84800	82.81
SGBAPR28I	GB	23-Jan-2025	8221.18	8300.00	8300.00	8220.01	8266.99	8249.82	8254.72	65	5.37	30	40	61.54
SGBAUG27	GB	23-Jan-2025	8212.88	8285.00	8300.00	8285.00	8300.00	8300.00	8299.08	39	3.24	4	39	100.00
SGBAUG28V	GB	23-Jan-2025	8250.76	8250.77	8250.77	8201.05	8230.01	8238.54	8233.89	321	26.43	67	251	78.19
SGBAUG29V	GB	23-Jan-2025	8236.63	8236.63	8250.00	8200.01	8250.00	8240.38	8238.02	42	3.46	20	39	92.86
SGBAUG30	GB	23-Jan-2025	8300.00	8300.00	8338.99	8255.01	8319.99	8319.99	8301.43	167	13.86	31	97	58.08
SGBD29VIII	GB	23-Jan-2025	8209.00	8190.00	8241.00	8161.00	8200.00	8200.00	8207.44	54	4.43	16	53	98.15
SGBDC27VII	GB	23-Jan-2025	8179.36	8179.36	8400.00	8179.36	8400.00	8400.00	8237.10	8	0.66	6	8	100.00
SGBDE30III	GB	23-Jan-2025	8279.99	8290.00	8300.00	8231.22	8287.90	8289.74	8286.01	139	11.52	37	93	66.91
SGBDE31III	GB	23-Jan-2025	8331.95	8316.00	8400.00	8311.00	8345.00	8348.70	8344.57	878	73.27	159	689	78.47
SGBDEC25	GB	23-Jan-2025	8250.00	8249.00	8250.00	8249.00	8249.00	8249.00	8249.29	7	0.58	3	5	71.43
SGBDEC2513	GB	23-Jan-2025	8100.00	7920.00	7920.00	7920.00	7920.00	7920.00	7920.00	2	0.16	1	2	100.00
SGBDEC26	GB	23-Jan-2025	8934.00	8381.05	8381.05	8381.03	8381.03	8381.03	8381.04	3	0.25	2	3	100.00
SGBFEB29XI	GB	23-Jan-2025	8185.10	8167.00	8185.00	8167.00	8183.31	8183.31	8181.04	43	3.52	19	43	100.00
SGBFEB32IV	GB	23-Jan-2025	8529.45	8530.00	8596.00	8495.00	8500.00	8528.86	8534.56	1406	120.00	196	1006	71.55
SGBJ28VIII	GB	23-Jan-2025	8130.00	8130.00	8150.00	8130.00	8150.00	8150.00	8132.67	30	2.44	3	30	100.00
SGBJAN26	GB	23-Jan-2025	8099.00	8110.00	8110.00	8001.00	8001.00	8001.00	8058.10	21	1.69	2	21	100.00
SGBJAN27	GB	23-Jan-2025	8095.99	8130.00	8130.00	8130.00	8130.00	8130.00	8130.00	1	0.08	1	1	100.00
SGBJAN29IX	GB	23-Jan-2025	8131.81	8130.00	8150.00	8130.00	8140.00	8149.08	8137.95	225	18.31	44	184	81.78
SGBJAN29X	GB	23-Jan-2025	8140.00	8114.00	8150.00	8114.00	8150.00	8148.65	8136.29	73	5.94	39	46	63.01
SGBJAN30IX	GB	23-Jan-2025	8190.01	8149.06	8200.00	8149.06	8180.00	8180.00	8175.60	49	4.01	13	37	75.51
SGBJU29III	GB	23-Jan-2025	8125.05	8135.00	8165.00	8120.01	8150.00	8142.19	8135.25	117	9.52	34	97	82.91
SGBJUL27	GB	23-Jan-2025	8180.00	8025.05	8159.99	8025.05	8159.99	8159.99	8098.96	23	1.86	5	23	100.00
SGBJUL28IV	GB	23-Jan-2025	8123.64	8115.00	8149.00	8115.00	8145.00	8147.39	8128.36	327	26.58	35	297	90.83
SGBJUL29IV	GB	23-Jan-2025	8120.12	8114.11	8158.00	8114.11	8130.00	8131.70	8134.21	624	50.76	79	508	81.41
SGBJUN28	GB	23-Jan-2025	8144.50	8150.00	8150.00	8105.50	8135.00	8135.00	8138.34	56	4.56	15	36	64.29
SGBJUN29II	GB	23-Jan-2025	8111.25	8111.25	8150.00	8111.25	8150.00	8142.17	8136.47	73	5.94	16	71	97.26
SGBJUN30	GB	23-Jan-2025	8220.36	8220.36	8244.00	8210.01	8221.00	8221.00	8227.07	47	3.87	16	36	76.60
SGBJUN31I	GB	23-Jan-2025	8284.04	8305.00	8305.00	8260.00	8285.08	8285.04	8281.37	497	41.16	110	347	69.82
SGBMAR25	GB	23-Jan-2025	8020.00	8098.00	8098.00	8001.00	8003.01	8003.50	8019.89	27	2.17	11	22	81.48
SGBMAR28X	GB	23-Jan-2025	8150.00	8150.00	8150.00	8150.00	8150.00	8150.00	8150.00	8	0.65	1	8	100.00
SGBMAR30X	GB	23-Jan-2025	8193.07	8210.00	8249.00	8181.00	8181.00	8181.00	8206.78	9	0.74	4	9	100.00
SGBMAR31IV	GB	23-Jan-2025	8269.60	8305.00	8325.00	8271.04	8301.00	8310.59	8297.96	150	12.45	28	123	82.00
SGBMAY25	GB	23-Jan-2025	8025.00	8025.00	8025.00	8001.35	8005.00	8005.00	8005.13	49	3.92	9	49	100.00
SGBMAY26	GB	23-Jan-2025	8145.00	8145.00	8145.00	8145.00	8145.00	8145.00	8145.00	4	0.33	4	4	100.00
SGBMAY28	GB	23-Jan-2025	8138.00	8138.00	8160.00	8138.00	8140.17	8143.94	8158.41	655	53.44	21	655	100.00
SGBMAY29I	GB	23-Jan-2025	8144.42	8132.01	8199.00	8132.01	8199.00	8190.27	8165.55	342	27.93	37	295	86.26
SGBMR29XII	GB	23-Jan-2025	8128.12	8140.00	8187.93	8131.00	8150.00	8154.76	8146.14	279	22.73	36	256	91.76
SGBN28VIII	GB	23-Jan-2025	8150.64	8150.00	8175.00	8140.00	8175.00	8175.00	8145.84	272	22.16	28	242	88.97
SGBNV29VII	GB	23-Jan-2025	8130.78	8145.00	8178.00	8140.00	8150.00	8170.78	8147.48	477	38.86	20	470	98.53
SGBOC28VII	GB	23-Jan-2025	8150.00	8130.00	8160.00	8126.00	8126.00	8147.58	8145.68	159	12.95	11	159	100.00
SGBOCT25V	GB	23-Jan-2025	7932.20	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	1	0.08	1	1	100.00
SGBOCT27	GB	23-Jan-2025	8075.00	8075.00	8178.74	8075.00	8178.74	8178.74	8103.23	29	2.35	7	24	82.76
SGBOCT27VI	GB	23-Jan-2025	8100.00	8100.00	8150.00	8100.00	8111.00	8111.25	8102.52	280	22.69	10	279	99.64
SGBSEP27	GB	23-Jan-2025	8100.00	8112.00	8112.00	8112.00	8112.00	8112.00	8112.00	4	0.32	2	4	100.00
SGBSEP28VI	GB	23-Jan-2025	8176.00	8176.01	8230.00	8176.01	8196.01	8204.12	8198.66	75	6.15	15	72	96.00
SGBSEP29VI	GB	23-Jan-2025	8152.03	8191.00	8195.00	8152.03	8153.05	8153.05	8167.87	112	9.15	38	80	71.43
SGBSEP31II	GB	23-Jan-2025	8327.22	8327.22	8354.99	8300.00	8331.00	8345.70	8330.16	1414	117.79	162	942	66.62
SGIL	BE	23-Jan-2025	421.20	421.00	437.95	410.00	437.00	429.90	423.41	8998	38.10	213	-	-
SGL	EQ	23-Jan-2025	16.07	16.47	17.48	16.00	17.30	17.03	16.86	33788	5.70	279	17137	50.72
SGLTL	EQ	23-Jan-2025	170.86	171.01	174.24	168.50	169.14	170.63	171.26	3359018	5752.55	35652	665212	19.80
SHAH	EQ	23-Jan-2025	3.89	3.96	4.00	3.80	3.88	3.89	3.91	739700	28.95	1560	444143	60.04
SHAHALLOYS	BE	23-Jan-2025	64.40	61.35	66.95	61.35	64.50	64.77	65.68	1529	1.00	36	-	-
SHAILY	BE	23-Jan-2025	1513.50	1493.00	1519.00	1490.00	1501.00	1510.55	1508.95	51572	778.20	1613	-	-
SHAKTIPUMP	BE	23-Jan-2025	1177.40	1164.00	1200.00	1132.00	1169.00	1164.55	1173.69	236372	2774.28	9751	-	-
SHALBY	EQ	23-Jan-2025	225.58	224.10	227.19	222.36	223.00	223.32	224.31	62809	140.89	2342	39280	62.54
SHALPAINTS	EQ	23-Jan-2025	133.24	132.70	133.20	129.50	132.65	132.19	131.72	78440	103.32	1479	35675	45.48
SHANKARA	EQ	23-Jan-2025	612.95	604.00	623.00	604.00	619.50	619.60	616.02	12923	79.61	1068	6406	49.57
SHANTI	EQ	23-Jan-2025	16.12	16.05	16.39	16.05	16.20	16.29	16.30	301246	49.09	147	206659	68.60
SHANTIGEAR	EQ	23-Jan-2025	461.65	461.65	474.40	457.55	460.75	459.60	464.53	18652	86.64	2262	9325	49.99
SHARDACROP	EQ	23-Jan-2025	619.90	619.90	645.00	610.90	643.20	641.15	631.09	197042	1243.51	16309	88293	44.81
SHARDAMOTR	EQ	23-Jan-2025	1669.30	1660.20	1700.90	1654.15	1670.00	1668.90	1680.21	9519	159.94	1933	5489	57.66
SHAREINDIA	EQ	23-Jan-2025	270.50	269.00	269.40	263.50	264.85	264.95	266.50	199662	532.10	7086	90955	45.55
SHARIABEES	EQ	23-Jan-2025	523.74	524.47	527.00	520.01	526.93	526.95	525.02	652	3.42	178	336	51.53
SHEETAL	SM	23-Jan-2025	75.10	75.00	75.80	74.35	75.80	75.50	75.07	24000	18.02	12	16000	66.67
SHEKHAWATI	BE	23-Jan-2025	30.48	30.36	30.48	30.03	30.30	30.30	30.26	5448	1.65	64	-	-
SHEMAROO	EQ	23-Jan-2025	145.47	146.00	149.89	145.24	148.00	148.12	148.48	19951	29.62	534	12463	62.47
SHERA	SM	23-Jan-2025	185.00	182.10	185.40	180.40	182.60	182.65	183.13	25000	45.78	25	17000	68.00
SHILPAMED	EQ	23-Jan-2025	801.15	786.00	824.40	786.00	810.00	813.25	812.87	180344	1465.97	17742	72549	40.23
SHIVALIK	EQ	23-Jan-2025	767.60	771.45	799.00	748.05	762.00	760.10	775.41	72926	565.47	4644	33389	45.78
SHIVAMAUTO	EQ	23-Jan-2025	40.26	39.65	44.23	39.65	42.95	42.81	42.96	446010	191.61	4002	141316	31.68
SHIVAMILLS	EQ	23-Jan-2025	94.30	95.99	96.35	93.00	94.00	93.71	94.55	5783	5.47	162	2852	49.32
SHIVATEX	EQ	23-Jan-2025	225.86	223.00	228.56	214.41	221.97	218.41	220.79	52031	114.88	2605	16767	32.23
SHK	EQ	23-Jan-2025	209.90	214.99	215.99	208.81	214.99	213.24	213.03	204638	435.94	10020	95194	46.52
SHOPERSTOP	EQ	23-Jan-2025	608.75	603.20	609.95	594.50	604.00	602.60	603.58	71208	429.80	3670	33940	47.66
SHRADHA	BE	23-Jan-2025	84.51	84.55	84.60	82.81	82.81	82.81	83.05	2178	1.81	24	-	-
SHREDIGCEM	EQ	23-Jan-2025	78.19	78.00	79.00	76.95	77.43	77.36	77.70	339172	263.52	5460	180557	53.23
SHREECEM	EQ	23-Jan-2025	25292.55	25200.00	26025.00	25182.20	25800.00	25926.80	25638.35	58591	15021.77	15226	33487	57.15
SHREEKARNI	ST	23-Jan-2025	802.65	795.00	815.00	790.00	795.00	796.15	802.53	3600	28.89	23	3000	83.33
SHREEOSFM	SM	23-Jan-2025	119.40	121.00	121.00	121.00	121.00	121.00	121.00	1000	1.21	1	1000	100.00
SHREEPUSHK	EQ	23-Jan-2025	289.45	294.80	296.20	285.10	285.10	286.10	289.63	44714	129.50	1814	28444	63.61
SHREERAMA	BE	23-Jan-2025	43.53	44.25	44.40	44.00	44.40	44.40	44.19	24999	11.05	60	-	-
SHRENIK	EQ	23-Jan-2025	0.73	0.74	0.75	0.72	0.73	0.73	0.73	816809	6.00	877	549603	67.29
SHREYANIND	EQ	23-Jan-2025	220.09	221.99	223.06	219.26	219.32	220.81	221.26	1201	2.66	109	547	45.55
SHRIPISTON	EQ	23-Jan-2025	1958.35	1948.00	1979.75	1925.00	1940.00	1934.60	1952.25	28395	554.34	7202	16656	58.66
SHRIRAMFIN	EQ	23-Jan-2025	518.65	518.65	533.45	511.60	531.00	529.80	526.25	5150004	27101.77	111854	2598053	50.45
SHRIRAMPPS	EQ	23-Jan-2025	95.76	95.90	99.19	94.67	97.99	97.81	97.56	570451	556.53	8742	225986	39.62
SHRITECH	SM	23-Jan-2025	74.50	75.00	75.50	73.05	75.50	75.50	74.59	16000	11.93	8	8000	50.00
SHUBHLAXMI	ST	23-Jan-2025	33.00	33.30	33.30	33.30	33.30	33.30	33.30	3000	1.00	3	3000	100.00
SHYAMCENT	EQ	23-Jan-2025	12.12	12.29	12.54	11.51	12.05	12.10	12.18	65649	7.99	409	32409	49.37
SHYAMMETL	EQ	23-Jan-2025	800.95	801.05	804.45	789.25	795.80	796.75	798.86	110289	881.06	5389	35858	32.51
SHYAMTEL	BE	23-Jan-2025	18.21	18.21	18.80	17.29	17.36	17.40	17.43	9851	1.72	51	-	-
SICALLOG	BE	23-Jan-2025	125.35	121.25	126.99	119.25	126.00	126.39	123.10	2813	3.46	24	-	-
SIEMENS	EQ	23-Jan-2025	5856.45	5879.95	6133.00	5878.85	6053.00	6067.85	6061.87	240349	14569.64	47302	84282	35.07
SIGACHI	EQ	23-Jan-2025	48.67	48.10	51.25	48.10	49.45	49.25	50.06	1639947	820.88	8246	602498	36.74
SIGIND	EQ	23-Jan-2025	64.31	65.51	66.20	65.05	65.22	65.23	65.42	6488	4.24	235	3519	54.24
SIGMA	EQ	23-Jan-2025	333.00	327.50	334.50	320.90	325.00	324.70	328.67	34349	112.89	2829	6543	19.05
SIGNATURE	EQ	23-Jan-2025	1073.70	1078.55	1121.50	1070.00	1100.10	1104.90	1104.01	531723	5870.27	21920	49957	9.40
SIGNPOST	BE	23-Jan-2025	373.85	373.10	391.00	373.10	386.00	384.65	385.73	31024	119.67	397	-	-
SIKKO	EQ	23-Jan-2025	100.88	101.30	104.99	98.69	99.33	100.14	101.70	55561	56.51	832	20484	36.87
SIL	EQ	23-Jan-2025	25.41	25.00	26.08	24.97	25.60	25.64	25.50	24423	6.23	731	11358	46.51
SILGO	EQ	23-Jan-2025	32.86	33.50	34.18	32.22	32.98	32.81	32.95	44749	14.74	809	23958	53.54
SILINV	BE	23-Jan-2025	612.80	612.80	617.00	610.00	617.00	611.05	612.64	1557	9.54	120	-	-
SILKFLEX	SM	23-Jan-2025	80.00	76.05	76.05	76.00	76.00	76.00	76.01	12000	9.12	6	12000	100.00
SILLYMONKS	EQ	23-Jan-2025	22.86	22.88	24.00	22.88	23.90	23.90	23.64	1336	0.32	28	1201	89.90
SILVER	EQ	23-Jan-2025	92.43	91.80	92.34	91.23	91.63	91.49	91.60	168302	154.17	808	137842	81.90
SILVER1	EQ	23-Jan-2025	89.86	89.38	89.86	88.96	89.24	89.01	89.30	52822	47.17	418	32009	60.60
SILVERADD	EQ	23-Jan-2025	88.92	88.01	88.50	88.01	88.40	88.22	88.26	3432	3.03	88	2730	79.55
SILVERBEES	EQ	23-Jan-2025	88.61	88.50	88.50	87.63	87.95	87.85	87.90	2513578	2209.49	10750	1816740	72.28
SILVERETF	EQ	23-Jan-2025	89.79	91.23	91.23	88.82	88.93	89.05	89.21	60047	53.57	560	41700	69.45
SILVERIETF	EQ	23-Jan-2025	92.08	91.70	91.99	91.11	91.35	91.34	91.42	249566	228.16	1893	184204	73.81
SILVERTUC	EQ	23-Jan-2025	658.70	664.80	687.70	654.50	669.00	669.80	660.20	16999	112.23	652	7838	46.11
SILVRETF	EQ	23-Jan-2025	90.04	89.88	89.88	88.80	89.40	89.40	89.35	5069	4.53	106	2710	53.46
SIMBHALS	BE	23-Jan-2025	18.23	18.23	18.52	18.00	18.14	18.04	18.07	4284	0.77	55	-	-
SIMPLEXINF	BE	23-Jan-2025	293.35	298.75	303.90	295.00	297.95	296.20	296.81	14301	42.45	188	-	-
SINCLAIR	EQ	23-Jan-2025	104.01	103.50	110.50	103.50	110.00	107.57	106.43	52231	55.59	1770	28605	54.77
SINDHUTRAD	EQ	23-Jan-2025	19.91	20.20	20.47	19.50	19.85	19.75	19.91	1298055	258.38	3147	311025	23.96
SINTERCOM	EQ	23-Jan-2025	146.30	153.00	153.11	145.20	145.20	150.03	150.09	28036	42.08	779	24079	85.89
SIRCA	EQ	23-Jan-2025	313.60	310.70	319.40	309.55	310.10	311.30	315.20	52546	165.62	1516	20582	39.17
SIS	EQ	23-Jan-2025	333.95	333.95	337.70	328.00	328.00	329.25	330.86	48757	161.32	3210	25985	53.29
SITINET	BE	23-Jan-2025	0.71	0.72	0.72	0.71	0.72	0.71	0.71	732695	5.24	709	-	-
SIYSIL	EQ	23-Jan-2025	935.00	935.00	988.00	921.30	969.00	971.90	965.31	257441	2485.10	15424	84850	32.96
SJLOGISTIC	SM	23-Jan-2025	578.80	575.00	582.00	550.10	560.95	554.40	561.34	46000	258.21	149	30750	66.85
SJS	EQ	23-Jan-2025	1003.80	1003.80	1025.95	986.00	1005.05	1007.70	1007.36	41471	417.76	6990	19927	48.05
SJVN	EQ	23-Jan-2025	95.73	95.71	98.75	95.34	98.34	98.26	97.67	6538648	6386.02	30242	1701863	26.03
SKFINDIA	EQ	23-Jan-2025	4171.35	4171.35	4207.15	4121.95	4190.00	4181.90	4179.92	40658	1699.47	10683	26530	65.25
SKIPPER	EQ	23-Jan-2025	465.45	468.40	472.00	455.00	456.75	458.65	463.74	431201	1999.65	28801	145426	33.73
SKMEGGPROD	EQ	23-Jan-2025	222.60	221.15	224.90	219.30	222.00	222.10	222.96	26525	59.14	1114	11735	44.24
SKP	SM	23-Jan-2025	255.90	260.00	263.00	257.25	257.50	258.35	259.87	12500	32.48	25	10000	80.00
SKYGOLD	BE	23-Jan-2025	355.75	354.90	368.00	341.70	354.85	353.70	358.99	187484	673.05	3620	-	-
SLONE	ST	23-Jan-2025	431.80	423.20	423.20	423.20	423.20	423.20	423.20	2400	10.16	3	2400	100.00
SMALLCAP	EQ	23-Jan-2025	45.21	45.23	46.00	44.99	45.70	45.74	45.69	634656	289.97	2206	507592	79.98
SMARTLINK	BE	23-Jan-2025	179.36	179.36	183.70	176.00	176.15	176.21	179.09	5559	9.96	48	-	-
SMCGLOBAL	EQ	23-Jan-2025	124.79	124.63	126.90	124.39	126.00	125.71	125.84	43347	54.55	979	24204	55.84
SMLISUZU	EQ	23-Jan-2025	1437.15	1437.15	1461.00	1400.00	1438.75	1445.40	1440.72	10736	154.68	1733	5548	51.68
SMLT	EQ	23-Jan-2025	169.28	171.80	173.50	165.15	168.00	168.44	169.58	8671	14.70	678	4665	53.80
SMSLIFE	BE	23-Jan-2025	1270.00	1250.00	1251.75	1207.00	1207.00	1207.00	1243.40	113	1.41	13	-	-
SMSPHARMA	EQ	23-Jan-2025	210.48	212.00	213.08	208.03	211.50	211.23	210.15	139381	292.91	3963	97323	69.83
SMVD	SM	23-Jan-2025	10.40	10.90	10.90	10.90	10.90	10.90	10.90	4040	0.44	1	4040	100.00
SNOWMAN	EQ	23-Jan-2025	63.09	62.45	63.90	62.45	62.83	62.96	63.29	166492	105.36	2525	83150	49.94
SOBHA	EQ	23-Jan-2025	1221.10	1215.00	1243.35	1202.80	1224.00	1222.00	1222.61	312927	3825.88	30577	151770	48.50
SOFTTECH	BE	23-Jan-2025	455.00	470.00	470.00	435.20	451.00	451.55	455.07	512	2.33	35	-	-
SOLARA	EQ	23-Jan-2025	659.10	658.45	681.50	654.55	681.50	679.30	669.04	63588	425.43	3545	37917	59.63
SOLARAPP	E1	23-Jan-2025	386.95	386.95	396.50	377.00	396.50	395.80	385.61	478	1.84	56	366	76.57
SOLARINDS	EQ	23-Jan-2025	9300.55	9260.50	9629.20	9242.70	9594.90	9558.90	9506.19	36406	3460.82	12067	13207	36.28
SOLEX	SM	23-Jan-2025	1160.65	1113.65	1125.65	1052.25	1064.50	1061.00	1076.10	59125	636.24	339	34750	58.77
SOMANYCERA	EQ	23-Jan-2025	543.55	541.00	549.85	530.70	543.95	536.70	539.50	35015	188.90	3774	20985	59.93
SOMATEX	BE	23-Jan-2025	42.47	42.47	43.48	42.17	42.60	42.32	42.64	4150	1.77	79	-	-
SOMICONVEY	EQ	23-Jan-2025	194.35	197.10	200.10	190.00	190.10	190.95	194.51	7713	15.00	661	3869	50.16
SONACOMS	EQ	23-Jan-2025	531.35	534.70	548.75	530.75	541.00	542.60	540.05	1738327	9387.84	63777	926255	53.28
SONAMAC	ST	23-Jan-2025	118.00	116.00	121.00	116.00	120.85	119.70	118.92	14000	16.65	14	13000	92.86
SONAMLTD	BE	23-Jan-2025	56.03	55.01	58.83	55.01	58.83	58.74	58.21	129867	75.60	396	-	-
SONATSOFTW	EQ	23-Jan-2025	556.65	559.60	597.85	555.70	591.90	591.10	587.89	1188688	6988.14	59343	207199	17.43
SONUINFRA	ST	23-Jan-2025	131.80	129.20	129.25	129.20	129.20	129.20	129.21	27000	34.89	9	24000	88.89
SOTAC	SM	23-Jan-2025	109.25	110.00	110.00	110.00	110.00	110.00	110.00	27600	30.36	1	27600	100.00
SOTL	EQ	23-Jan-2025	507.10	503.20	511.70	500.00	504.60	502.95	504.45	20307	102.44	2112	11089	54.61
SOUTHBANK	EQ	23-Jan-2025	26.79	26.78	26.78	25.80	25.88	25.90	26.12	13645934	3564.38	30047	5608188	41.10
SOUTHWEST	EQ	23-Jan-2025	134.33	138.25	140.70	133.70	136.00	137.10	137.73	80111	110.34	2081	40162	50.13
SPAL	EQ	23-Jan-2025	864.70	868.00	887.20	857.25	862.15	862.65	874.51	8765	76.65	1305	3525	40.22
SPANDANA	EQ	23-Jan-2025	358.95	358.60	361.75	341.00	343.75	341.25	350.08	720480	2522.25	13561	370698	51.45
SPARC	EQ	23-Jan-2025	175.23	175.35	177.16	174.10	174.24	175.59	175.81	210465	370.01	7712	95144	45.21
SPCENET	BE	23-Jan-2025	8.14	7.73	7.73	7.73	7.73	7.73	7.73	665637	51.45	832	-	-
SPCL	ST	23-Jan-2025	200.25	197.05	199.00	192.10	196.80	194.70	195.04	86400	168.52	126	79800	92.36
SPECIALITY	EQ	23-Jan-2025	139.39	139.50	140.15	137.50	137.99	137.69	138.39	18342	25.38	403	12997	70.86
SPECTRUM	SM	23-Jan-2025	2157.65	2101.00	2161.00	1925.00	2160.00	2114.95	2064.83	38375	792.38	216	26375	68.73
SPECTSTM	ST	23-Jan-2025	171.00	173.00	176.95	168.40	169.00	169.70	170.54	20800	35.47	20	18400	88.46
SPENCERS	EQ	23-Jan-2025	83.10	82.21	83.90	82.21	83.15	83.15	83.16	68954	57.34	851	36814	53.39
SPIC	EQ	23-Jan-2025	76.95	77.00	79.85	76.77	78.40	78.23	78.76	668513	526.49	6857	370024	55.35
SPLIL	EQ	23-Jan-2025	56.02	56.49	56.49	54.15	55.00	54.80	55.30	14002	7.74	255	9736	69.53
SPLPETRO	EQ	23-Jan-2025	618.50	612.90	617.65	597.60	609.05	610.75	610.79	54469	332.69	4282	20532	37.69
SPMLINFRA	BE	23-Jan-2025	207.85	206.60	213.50	200.10	209.00	208.05	208.75	31918	66.63	203	-	-
SPORTKING	EQ	23-Jan-2025	102.04	101.25	104.00	101.00	101.69	101.68	102.42	60034	61.49	1585	27929	46.52
SPRL	ST	23-Jan-2025	178.00	176.00	181.00	174.45	181.00	181.00	177.98	4800	8.54	6	4800	100.00
SRD	BE	23-Jan-2025	66.52	67.45	67.50	66.00	66.95	66.43	66.73	8234	5.49	88	-	-
SREEL	EQ	23-Jan-2025	242.30	249.70	249.70	238.95	240.00	241.00	241.60	4424	10.69	375	2320	52.44
SRF	EQ	23-Jan-2025	2523.15	2520.00	2617.60	2505.10	2588.35	2596.75	2584.61	448201	11584.25	42541	187765	41.89
SRGHFL	EQ	23-Jan-2025	365.00	361.80	372.80	345.10	345.10	349.90	352.39	14845	52.31	463	12200	82.18
SRHHYPOLTD	EQ	23-Jan-2025	663.60	660.00	688.20	660.00	680.15	684.35	680.25	12448	84.68	1636	5981	48.05
SRIVASAVI	SM	23-Jan-2025	92.95	90.25	90.25	89.00	89.00	89.65	89.95	10000	8.99	6	10000	100.00
SRM	BE	23-Jan-2025	378.35	370.80	377.50	359.45	362.20	365.40	363.48	14465	52.58	354	-	-
SRPL	BZ	23-Jan-2025	1.23	1.20	1.20	1.20	1.20	1.20	1.20	87834	1.05	95	-	-
SSDL	EQ	23-Jan-2025	121.80	124.00	124.00	119.20	120.00	120.22	121.34	32262	39.15	1089	15649	48.51
SSEGL	SM	23-Jan-2025	483.10	483.00	500.40	476.00	484.50	485.45	488.18	37000	180.63	138	22800	61.62
SSFL	SM	23-Jan-2025	192.00	190.00	190.00	185.00	188.00	188.00	187.01	9500	17.77	18	7000	73.68
SSWL	EQ	23-Jan-2025	191.15	191.20	194.50	189.56	191.25	190.48	191.72	85559	164.04	4978	43256	50.56
STALLION	BE	23-Jan-2025	90.00	120.00	126.00	120.00	126.00	126.00	122.94	7572766	9309.93	35268	-	-
STANLEY	EQ	23-Jan-2025	354.70	351.00	359.95	345.20	350.90	348.00	352.25	55489	195.46	7195	31297	56.40
STAR	EQ	23-Jan-2025	581.30	583.30	639.95	583.30	630.00	628.50	620.69	1408445	8742.01	40943	593671	42.15
STARCEMENT	EQ	23-Jan-2025	229.77	222.27	228.70	220.01	222.98	221.19	224.68	1892444	4252.02	27001	676552	35.75
STARHEALTH	EQ	23-Jan-2025	459.45	462.00	469.75	456.30	462.75	461.95	465.04	616809	2868.42	19711	383999	62.26
STARPAPER	EQ	23-Jan-2025	201.70	200.92	208.35	199.21	201.25	200.61	203.27	12892	26.21	396	6777	52.57
STARTECK	EQ	23-Jan-2025	282.60	286.05	289.35	261.35	269.50	271.25	283.17	8580	24.30	413	576	6.71
STCINDIA	EQ	23-Jan-2025	144.21	143.00	147.78	142.31	143.70	143.93	144.46	59887	86.51	2257	17574	29.35
STEELCAS	EQ	23-Jan-2025	861.80	856.80	890.00	854.10	867.55	867.35	875.15	4940	43.23	885	1795	36.34
STEELCITY	EQ	23-Jan-2025	103.04	102.50	105.00	102.46	103.55	104.37	104.31	14753	15.39	367	8537	57.87
STEELXIND	EQ	23-Jan-2025	9.92	9.90	10.04	9.81	9.98	9.99	9.99	922457	92.12	2492	604619	65.54
STEL	EQ	23-Jan-2025	389.75	386.20	386.65	373.85	375.45	375.95	379.61	4304	16.34	556	2576	59.85
STERTOOLS	EQ	23-Jan-2025	495.50	496.95	510.05	490.00	494.05	492.55	499.04	94222	470.21	4868	32472	34.46
STLTECH	EQ	23-Jan-2025	108.83	108.79	110.74	106.11	106.99	107.15	108.39	1152402	1249.12	14145	638579	55.41
STOVEKRAFT	EQ	23-Jan-2025	847.25	850.00	862.00	815.45	839.00	839.50	838.18	124082	1040.03	9428	55950	45.09
STYLAMIND	EQ	23-Jan-2025	2027.35	2000.00	2048.75	1967.00	1970.00	1971.70	2005.14	79488	1593.84	4628	69445	87.37
STYLEBAAZA	EQ	23-Jan-2025	316.65	312.20	325.00	312.20	320.00	321.40	318.64	131005	417.43	6461	63484	48.46
STYRENIX	EQ	23-Jan-2025	2661.30	2657.85	2664.40	2582.00	2650.00	2653.35	2638.11	26772	706.27	6637	16812	62.80
SUBEXLTD	EQ	23-Jan-2025	20.05	20.04	20.34	19.86	20.10	20.02	20.14	1454359	292.91	5416	540006	37.13
SUBROS	EQ	23-Jan-2025	620.90	618.00	634.00	612.50	632.00	627.65	624.61	34683	216.63	2152	17940	51.73
SUDARSCHEM	EQ	23-Jan-2025	1112.45	1101.35	1117.05	1071.70	1089.05	1090.30	1089.20	210073	2288.12	19225	121172	57.68
SUKHJITS	EQ	23-Jan-2025	247.20	247.20	249.95	242.85	244.00	245.00	245.65	5100	12.53	391	2617	51.31
SULA	EQ	23-Jan-2025	372.65	373.90	375.70	366.30	368.00	368.60	370.38	223386	827.38	13923	135990	60.88
SUMICHEM	EQ	23-Jan-2025	478.25	475.00	492.85	474.70	481.15	481.95	484.41	220612	1068.67	33845	112034	50.78
SUMIT	BE	23-Jan-2025	130.14	124.20	130.14	123.65	128.00	127.71	126.69	9449	11.97	100	-	-
SUMMITSEC	EQ	23-Jan-2025	2370.75	2422.30	2459.95	2388.35	2410.00	2415.15	2424.51	4739	114.90	1652	1787	37.71
SUNCLAY	EQ	23-Jan-2025	2355.55	2367.90	2435.00	2315.00	2373.00	2362.10	2387.43	24315	580.50	4006	17431	71.69
SUNDARAM	EQ	23-Jan-2025	2.31	2.35	2.35	2.31	2.35	2.34	2.33	237208	5.54	561	165072	69.59
SUNDARMFIN	EQ	23-Jan-2025	4499.35	4499.35	4705.00	4485.45	4621.00	4617.60	4625.08	69827	3229.56	17233	17351	24.85
SUNDARMHLD	EQ	23-Jan-2025	289.60	289.60	295.45	285.65	290.40	292.50	291.48	68311	199.12	2983	28895	42.30
SUNDRMBRAK	BE	23-Jan-2025	1065.00	1064.90	1118.25	1064.90	1118.25	1118.25	1114.53	2094	23.34	100	-	-
SUNDRMFAST	EQ	23-Jan-2025	1067.75	1067.75	1102.70	1058.00	1078.05	1080.40	1090.41	141522	1543.16	13401	61135	43.20
SUNFLAG	BE	23-Jan-2025	272.10	272.00	278.40	269.50	273.20	271.50	274.26	40781	111.85	902	-	-
SUNLITE	SM	23-Jan-2025	143.05	144.00	144.05	144.00	144.05	144.05	144.03	3600	5.19	3	2400	66.67
SUNPHARMA	EQ	23-Jan-2025	1798.95	1788.10	1839.75	1786.05	1839.00	1833.60	1827.01	1974760	36079.09	108457	1174439	59.47
SUNTECK	EQ	23-Jan-2025	462.55	465.00	480.00	461.55	471.80	470.90	471.68	424613	2002.82	22579	132660	31.24
SUNTV	EQ	23-Jan-2025	645.55	642.00	655.20	642.00	653.60	652.75	650.69	128930	838.93	7540	33365	25.88
SUPERHOUSE	EQ	23-Jan-2025	193.76	192.00	196.89	190.22	196.27	196.17	194.52	2175	4.23	98	648	29.79
SUPERSPIN	BE	23-Jan-2025	15.37	16.00	16.10	14.75	15.45	15.77	15.63	111906	17.49	221	-	-
SUPRAJIT	EQ	23-Jan-2025	402.65	399.65	404.20	397.50	400.70	399.45	399.73	28769	115.00	3098	14930	51.90
SUPREMEENG	BE	23-Jan-2025	2.56	2.51	2.66	2.51	2.58	2.58	2.62	466342	12.20	431	-	-
SUPREMEIND	EQ	23-Jan-2025	3883.85	3890.00	4054.95	3876.10	3971.65	3967.65	3980.62	293011	11663.65	49084	175911	60.04
SUPREMEINF	BZ	23-Jan-2025	113.84	108.40	108.40	108.14	108.14	108.14	108.15	1212	1.31	27	-	-
SUPREMEPWR	ST	23-Jan-2025	216.00	215.00	215.00	211.30	215.00	213.00	213.43	43500	92.84	76	42000	96.55
SUPRIYA	EQ	23-Jan-2025	713.35	711.50	752.15	688.30	732.00	730.35	725.28	355598	2579.07	29581	160084	45.02
SURAJEST	EQ	23-Jan-2025	494.75	497.40	504.95	481.30	490.00	487.30	494.37	34035	168.26	2631	18227	53.55
SURAJLTD	BE	23-Jan-2025	479.90	470.30	470.30	470.30	470.30	470.30	470.30	1	0.00	1	-	-
SURAKSHA	EQ	23-Jan-2025	332.85	330.05	336.60	326.95	328.50	329.00	332.25	57459	190.91	4259	20888	36.35
SURANASOL	EQ	23-Jan-2025	40.26	39.51	41.00	39.51	40.51	40.39	40.52	61070	24.74	1639	27367	44.81
SURANAT&P	EQ	23-Jan-2025	22.17	22.25	22.71	21.82	22.10	22.35	22.41	95790	21.46	906	61171	63.86
SURANI	ST	23-Jan-2025	178.00	170.00	175.00	170.00	175.00	175.00	172.00	1600	2.75	8	1600	100.00
SURYALAXMI	EQ	23-Jan-2025	79.31	81.02	81.02	77.99	78.50	79.00	78.94	12312	9.72	287	6583	53.47
SURYAROSNI	EQ	23-Jan-2025	270.55	268.05	287.40	265.80	280.10	280.90	277.77	507158	1408.74	24598	174018	34.31
SURYODAY	EQ	23-Jan-2025	132.75	131.05	138.10	129.78	135.00	135.04	134.81	351528	473.89	10784	150251	42.74
SUTLEJTEX	EQ	23-Jan-2025	56.56	56.75	60.00	56.13	57.49	57.32	58.10	123867	71.96	2444	40877	33.00
SUULD	BZ	23-Jan-2025	3.50	3.50	3.60	3.37	3.45	3.43	3.47	27826	0.96	68	-	-
SUVEN	EQ	23-Jan-2025	125.50	125.50	125.51	121.00	122.33	121.88	123.69	344377	425.97	3599	194935	56.61
SUVENPHAR	EQ	23-Jan-2025	1023.60	1029.00	1045.00	1012.60	1034.30	1036.00	1030.75	95505	984.42	20616	55556	58.17
SUVIDHAA	EQ	23-Jan-2025	6.06	6.17	6.19	5.95	6.14	6.08	6.06	282767	17.14	1162	203268	71.89
SUYOG	EQ	23-Jan-2025	1604.85	1588.00	1630.00	1575.25	1590.00	1598.25	1610.12	9913	159.61	1988	3871	39.05
SUZLON	EQ	23-Jan-2025	55.12	55.12	56.64	54.19	54.31	54.31	55.05	49582278	27292.72	134179	31705701	63.95
SVLL	BE	23-Jan-2025	459.20	468.35	468.35	468.00	468.00	468.00	468.09	2984	13.97	37	-	-
SVPGLOB	BE	23-Jan-2025	3.81	3.94	3.94	3.65	3.77	3.70	3.73	227822	8.51	274	-	-
SWANDEF	BE	23-Jan-2025	39.65	41.60	41.60	41.60	41.60	41.60	41.60	472	0.20	52	-	-
SWANENERGY	EQ	23-Jan-2025	610.30	603.00	617.35	593.85	599.00	599.15	605.12	1496619	9056.32	36361	396215	26.47
SWARAJ	SM	23-Jan-2025	191.20	196.00	199.00	188.00	189.50	189.45	191.15	20000	38.23	30	18500	92.50
SWARAJENG	EQ	23-Jan-2025	3088.10	3105.85	3224.00	3075.85	3189.00	3182.25	3180.25	11635	370.02	3512	5844	50.23
SWASTIK	SM	23-Jan-2025	53.75	53.75	54.10	52.25	53.75	53.15	52.95	13200	6.99	8	10800	81.82
SWELECTES	EQ	23-Jan-2025	887.10	887.10	906.00	877.80	903.95	897.10	894.48	8430	75.40	2095	3284	38.96
SWIGGY	EQ	23-Jan-2025	433.70	434.50	465.00	433.90	463.50	460.90	453.68	13375717	60682.95	157275	4068342	30.42
SWSOLAR	EQ	23-Jan-2025	363.70	365.15	372.45	354.30	357.00	356.40	364.42	1941178	7074.08	35471	925310	47.67
SYLVANPLY	SM	23-Jan-2025	80.00	79.00	81.00	79.00	81.00	81.00	79.40	10000	7.94	4	8000	80.00
SYMPHONY	EQ	23-Jan-2025	1281.70	1311.70	1311.70	1276.40	1279.60	1287.90	1290.24	62489	806.26	12207	31595	50.56
SYNCOMF	EQ	23-Jan-2025	18.12	18.09	18.65	18.03	18.50	18.42	18.38	1302131	239.33	5270	585818	44.99
SYNGENE	EQ	23-Jan-2025	828.15	825.00	862.35	817.70	850.80	847.00	841.86	1113126	9370.98	52527	171586	15.41
SYNOPTICS	SM	23-Jan-2025	117.90	117.90	125.00	117.00	125.00	125.00	120.90	14400	17.41	22	13800	95.83
SYRMA	EQ	23-Jan-2025	467.35	465.35	490.40	462.00	469.35	469.30	477.86	1316882	6292.87	58227	426067	32.35
SYSTANGO	SM	23-Jan-2025	258.95	258.95	271.45	255.30	256.40	256.35	263.49	51600	135.96	82	14400	27.91
TAC	ST	23-Jan-2025	1638.75	1606.00	1671.50	1606.00	1671.50	1671.50	1630.47	73800	1203.29	169	60000	81.30
TAINWALCHM	EQ	23-Jan-2025	276.65	275.10	279.75	269.00	270.20	270.55	272.26	16383	44.60	1126	6521	39.80
TAJGVK	EQ	23-Jan-2025	364.75	365.70	387.85	362.55	376.00	377.15	371.64	529566	1968.06	10782	132154	24.96
TAKE	EQ	23-Jan-2025	14.60	14.69	14.78	14.01	14.09	14.06	14.31	274150	39.23	1535	202618	73.91
TALBROAUTO	EQ	23-Jan-2025	284.60	286.10	292.40	280.15	288.50	288.95	287.40	38393	110.34	1746	20549	53.52
TANLA	EQ	23-Jan-2025	628.55	630.55	634.40	615.35	617.00	617.95	624.21	1217003	7596.60	43686	238738	19.62
TARACHAND	BE	23-Jan-2025	52.87	52.87	54.90	52.26	53.00	53.28	53.68	87260	46.84	366	-	-
TARAPUR	BE	23-Jan-2025	37.80	35.91	35.91	35.91	35.91	35.91	35.91	12965	4.66	198	-	-
TARC	EQ	23-Jan-2025	139.76	140.45	140.50	134.51	135.20	135.34	136.94	1072160	1468.18	15014	703044	65.57
TARIL	BE	23-Jan-2025	1013.45	975.05	1029.00	975.05	999.25	996.45	1000.59	190218	1903.30	7580	-	-
TARMAT	EQ	23-Jan-2025	66.93	66.01	67.39	65.12	66.00	66.50	66.35	16417	10.89	323	10780	65.66
TARSONS	EQ	23-Jan-2025	392.80	390.00	394.00	388.00	389.90	389.50	390.22	19943	77.82	1357	13090	65.64
TASTYBITE	EQ	23-Jan-2025	10231.75	10080.15	10340.10	10031.00	10072.80	10054.40	10164.36	1651	167.81	758	438	26.53
TATACHEM	EQ	23-Jan-2025	954.05	953.80	985.00	941.15	974.00	975.45	966.97	730913	7067.69	30485	142887	19.55
TATACOMM	EQ	23-Jan-2025	1677.95	1684.85	1694.95	1604.25	1646.65	1646.30	1637.34	1122214	18374.45	79372	370846	33.05
TATACONSUM	EQ	23-Jan-2025	967.40	967.35	993.50	961.15	983.00	983.90	984.17	1235360	12158.09	74852	470707	38.10
TATAELXSI	EQ	23-Jan-2025	6167.35	6167.50	6425.00	6150.00	6340.00	6353.95	6334.31	221641	14039.42	33195	61464	27.73
TATAGOLD	EQ	23-Jan-2025	7.93	7.93	8.00	7.84	7.92	7.91	7.92	5196961	411.68	18783	3054020	58.77
TATAINVEST	EQ	23-Jan-2025	6152.55	6170.00	6275.50	6106.60	6197.00	6205.10	6211.59	32160	1997.65	8338	9277	28.85
TATAMOTORS	EQ	23-Jan-2025	742.75	742.75	759.70	739.80	753.00	752.50	751.71	7916689	59510.70	202401	1678740	21.21
TATAPOWER	EQ	23-Jan-2025	358.85	357.50	365.90	355.10	362.50	362.75	362.10	4886732	17694.94	72231	1711097	35.02
TATASTEEL	EQ	23-Jan-2025	128.92	127.85	130.75	127.70	130.65	130.37	130.01	20722538	26940.73	149396	7029949	33.92
TATATECH	EQ	23-Jan-2025	798.90	800.00	818.50	797.20	798.00	798.85	805.70	717266	5778.99	34336	291225	40.60
TATSILV	EQ	23-Jan-2025	8.99	8.98	8.98	8.89	8.92	8.90	8.91	863182	76.95	2588	413991	47.96
TATVA	EQ	23-Jan-2025	825.45	829.80	864.95	820.00	847.90	843.30	844.49	16870	142.47	2341	7904	46.85
TBI	SM	23-Jan-2025	172.10	174.00	174.00	168.00	170.00	170.00	170.68	5400	9.22	9	4200	77.78
TBOTEK	EQ	23-Jan-2025	1588.10	1586.50	1650.90	1578.65	1628.00	1628.75	1629.68	36859	600.68	6893	13426	36.43
TBZ	EQ	23-Jan-2025	193.59	193.42	198.84	191.00	191.79	191.65	194.60	156070	303.71	4894	60901	39.02
TCI	EQ	23-Jan-2025	1046.30	1036.80	1056.95	1025.10	1037.00	1034.05	1041.85	10068	104.89	2362	5134	50.99
TCIEXP	EQ	23-Jan-2025	796.75	796.00	804.60	794.00	800.00	797.45	799.12	5431	43.40	750	2583	47.56
TCIFINANCE	BE	23-Jan-2025	14.09	14.37	14.37	14.37	14.37	14.37	14.37	6553	0.94	42	-	-
TCL	SM	23-Jan-2025	128.80	129.00	131.75	127.25	127.55	127.60	129.36	19200	24.84	23	11200	58.33
TCLCONS	EQ	23-Jan-2025	54.40	54.40	56.79	52.25	53.70	54.34	54.55	181086	98.78	2432	103760	57.30
TCPLPACK	EQ	23-Jan-2025	3294.05	3250.00	3377.45	3224.35	3315.35	3317.10	3321.45	3042	101.04	1180	1395	45.86
TCS	EQ	23-Jan-2025	4156.60	4168.00	4191.35	4140.05	4148.00	4145.45	4161.12	1822998	75857.18	139860	1124451	61.68
TDPOWERSYS	EQ	23-Jan-2025	379.15	381.00	386.90	374.05	380.65	379.70	380.73	313597	1193.95	19670	167404	53.38
TEAMLEASE	EQ	23-Jan-2025	2612.05	2600.00	2710.00	2599.20	2710.00	2682.65	2661.08	6501	173.00	2654	3995	61.45
TECH	EQ	23-Jan-2025	44.85	45.35	46.00	45.34	45.51	45.61	45.64	13392	6.11	165	11789	88.03
TECHERA	ST	23-Jan-2025	164.00	164.00	166.00	159.05	166.00	166.00	163.21	8000	13.06	5	8000	100.00
TECHLABS	ST	23-Jan-2025	1319.55	1308.00	1328.00	1255.00	1314.00	1299.45	1300.22	27125	352.68	155	25250	93.09
TECHM	EQ	23-Jan-2025	1683.95	1671.00	1729.50	1671.00	1710.60	1713.40	1717.28	2255334	38730.29	113105	1139756	50.54
TECHNOE	EQ	23-Jan-2025	1200.35	1195.00	1240.00	1183.55	1200.00	1198.25	1210.15	207196	2507.39	27396	98310	47.45
TECILCHEM	EQ	23-Jan-2025	26.33	25.84	27.48	25.01	26.10	26.10	25.79	3157	0.81	47	1438	45.55
TEGA	EQ	23-Jan-2025	1607.50	1596.80	1620.95	1580.00	1582.00	1584.15	1589.94	30531	485.43	2603	17731	58.08
TEJASNET	EQ	23-Jan-2025	1096.65	1095.00	1125.00	1080.80	1099.00	1096.25	1101.30	665673	7331.03	40285	183960	27.64
TEMBO	BE	23-Jan-2025	725.90	738.90	739.90	693.40	711.00	712.40	721.12	38300	276.19	1180	-	-
TERASOFT	BE	23-Jan-2025	231.96	236.59	236.59	236.59	236.59	236.59	236.59	6045	14.30	56	-	-
TEXINFRA	EQ	23-Jan-2025	118.76	120.00	130.80	119.02	126.95	126.83	127.26	1260604	1604.27	12754	435363	34.54
TEXMOPIPES	EQ	23-Jan-2025	59.81	59.84	60.91	59.84	60.59	60.28	60.30	19210	11.58	374	10705	55.73
TEXRAIL	EQ	23-Jan-2025	188.78	188.49	193.59	187.00	188.22	188.26	190.05	1162709	2209.69	25796	399571	34.37
TFCILTD	EQ	23-Jan-2025	150.94	149.01	154.30	149.01	152.75	152.51	152.37	199587	304.11	5499	79754	39.96
TFL	BE	23-Jan-2025	21.92	22.75	23.00	22.10	23.00	22.78	22.67	7986	1.81	82	-	-
TGBHOTELS	EQ	23-Jan-2025	13.62	13.98	14.09	13.52	13.70	13.89	13.94	17930	2.50	153	10247	57.15
TGL	ST	23-Jan-2025	518.75	501.30	515.00	492.85	500.00	496.45	494.62	66400	328.43	241	61400	92.47
THANGAMAYL	EQ	23-Jan-2025	1728.75	1728.00	1763.60	1711.70	1742.10	1729.60	1740.71	12088	210.42	2362	6968	57.64
THEINVEST	EQ	23-Jan-2025	175.53	176.40	177.85	173.07	177.20	176.77	175.49	11517	20.21	814	5043	43.79
THEJO	EQ	23-Jan-2025	1852.95	1835.00	1901.00	1835.00	1851.00	1865.55	1869.19	4862	90.88	755	2892	59.48
THEMISMED	EQ	23-Jan-2025	253.95	252.20	255.50	248.15	250.00	250.85	251.31	35112	88.24	1713	15132	43.10
THERMAX	EQ	23-Jan-2025	3742.15	3727.85	3827.95	3702.10	3800.00	3802.05	3787.59	99573	3771.42	25329	59847	60.10
THESL	ST	23-Jan-2025	42.65	43.40	43.40	43.40	43.40	43.40	43.40	3000	1.30	1	3000	100.00
THOMASCOOK	EQ	23-Jan-2025	159.56	159.50	162.85	157.55	162.85	159.67	159.62	325187	519.07	7119	173297	53.29
THOMASCOTT	BE	23-Jan-2025	419.00	426.00	426.00	419.90	419.90	419.90	424.90	9614	40.85	73	-	-
THYROCARE	EQ	23-Jan-2025	806.35	807.95	868.90	807.95	818.25	820.10	825.65	53906	445.07	3441	26455	49.08
TI	EQ	23-Jan-2025	402.75	404.00	411.40	402.15	404.85	404.25	406.86	301759	1227.75	17968	102993	34.13
TIIL	EQ	23-Jan-2025	2701.00	2701.00	2738.40	2622.35	2680.00	2669.10	2676.80	26316	704.43	5610	16527	62.80
TIINDIA	EQ	23-Jan-2025	3233.95	3220.15	3385.60	3220.00	3352.65	3363.70	3334.46	161532	5386.21	30908	75764	46.90
TIJARIA	BE	23-Jan-2025	10.37	10.88	10.88	9.85	9.89	9.89	10.19	21478	2.19	113	-	-
TIL	EQ	23-Jan-2025	270.05	271.60	283.55	267.30	277.70	279.70	277.61	13078	36.31	224	9586	73.30
TIMESCAN	SM	23-Jan-2025	61.00	61.00	61.00	57.95	57.95	57.95	58.35	34000	19.84	14	30000	88.24
TIMESGTY	BE	23-Jan-2025	172.50	178.49	178.49	170.00	170.00	170.41	170.64	5231	8.93	46	-	-
TIMETECHNO	EQ	23-Jan-2025	400.25	402.05	408.75	397.25	399.45	399.90	401.83	1065472	4281.43	37939	344786	32.36
TIMKEN	EQ	23-Jan-2025	2811.00	2810.40	2925.00	2800.65	2894.00	2899.70	2898.18	205378	5952.23	21112	173696	84.57
TIPSFILMS	BE	23-Jan-2025	588.20	569.00	616.55	564.00	594.00	588.10	589.41	1288	7.59	46	-	-
TIPSMUSIC	EQ	23-Jan-2025	644.00	645.90	700.00	636.90	683.80	684.75	681.70	1285448	8762.90	60832	809500	62.97
TIRUMALCHM	EQ	23-Jan-2025	301.25	300.10	307.25	298.90	299.70	300.00	303.33	138742	420.85	7844	73300	52.83
TIRUPATI	SM	23-Jan-2025	952.00	920.00	930.00	906.10	920.00	920.00	922.32	5500	50.73	10	5250	95.45
TIRUPATIFL	BE	23-Jan-2025	54.20	55.28	55.28	53.11	53.11	53.11	54.39	332679	180.96	807	-	-
TITAGARH	EQ	23-Jan-2025	1000.65	999.90	1000.50	977.60	986.70	987.85	990.02	1562275	15466.85	90420	492887	31.55
TITAN	EQ	23-Jan-2025	3356.45	3356.45	3433.00	3325.50	3399.30	3398.55	3393.01	713603	24212.64	69051	287920	40.35
TMB	EQ	23-Jan-2025	443.40	442.00	446.30	441.30	444.70	442.75	442.97	42729	189.28	3010	29573	69.21
TNIDETF	EQ	23-Jan-2025	92.56	92.71	95.19	92.71	94.75	94.62	94.94	67960	64.52	549	56850	83.65
TNPETRO	EQ	23-Jan-2025	79.25	79.05	81.40	78.78	80.25	79.54	80.13	94529	75.75	2082	35279	37.32
TNPL	EQ	23-Jan-2025	168.39	169.50	172.59	167.40	170.00	170.38	169.84	147510	250.54	3145	62928	42.66
TNTELE	BE	23-Jan-2025	10.42	10.87	10.87	10.16	10.25	10.35	10.42	10216	1.06	69	-	-
TOKYOPLAST	EQ	23-Jan-2025	118.29	120.06	120.06	116.00	116.00	116.43	117.90	3919	4.62	124	2934	74.87
TOLINS	EQ	23-Jan-2025	178.39	179.40	179.40	173.00	173.50	173.35	175.15	130829	229.15	4510	73762	56.38
TOP100CASE	EQ	23-Jan-2025	9.82	9.89	9.89	9.72	9.86	9.85	9.84	450496	44.34	1369	335076	74.38
TOP10ADD	EQ	23-Jan-2025	92.20	92.20	92.89	91.71	92.50	92.00	92.26	284693	262.65	611	281468	98.87
TORNTPHARM	EQ	23-Jan-2025	3166.90	3166.90	3275.45	3157.20	3274.00	3263.75	3230.04	297254	9601.43	48572	181200	60.96
TORNTPOWER	EQ	23-Jan-2025	1390.00	1391.00	1458.70	1383.55	1425.90	1424.25	1430.50	618512	8847.82	43254	407279	65.85
TOTAL	EQ	23-Jan-2025	69.68	70.82	71.00	69.00	69.02	69.16	69.54	8410	5.85	132	7687	91.40
TOUCHWOOD	EQ	23-Jan-2025	136.80	143.20	144.06	136.41	137.99	137.97	139.55	1341	1.87	125	311	23.19
TPHQ	BE	23-Jan-2025	1.96	1.92	1.92	1.92	1.92	1.92	1.92	314949	6.05	492	-	-
TPLPLASTEH	EQ	23-Jan-2025	91.64	92.31	92.90	90.10	90.54	90.64	91.45	150793	137.91	1410	26806	17.78
TRACXN	EQ	23-Jan-2025	71.86	72.94	73.49	68.15	72.00	72.11	71.51	284625	203.53	5181	120792	42.44
TRANSRAILL	EQ	23-Jan-2025	568.15	566.50	576.70	552.90	554.70	557.30	564.74	1190066	6720.74	29852	221650	18.63
TRANSTEEL	ST	23-Jan-2025	106.50	106.50	106.95	105.55	106.95	106.95	106.65	28000	29.86	13	28000	100.00
TRANSWORLD	EQ	23-Jan-2025	357.10	356.70	368.45	350.05	354.30	352.25	359.06	24746	88.85	1144	12078	48.81
TREEHOUSE	BE	23-Jan-2025	18.17	18.45	19.00	17.72	18.70	18.60	18.45	6433	1.19	68	-	-
TREJHARA	EQ	23-Jan-2025	235.70	225.64	237.80	225.64	231.99	232.47	233.87	13413	31.37	1475	5641	42.06
TREL	EQ	23-Jan-2025	36.72	36.50	37.74	36.19	36.43	36.72	36.89	230595	85.07	1613	122916	53.30
TRENT	EQ	23-Jan-2025	5626.35	5620.00	5792.45	5605.05	5736.00	5733.60	5716.38	2106761	120430.43	221916	1374330	65.23
TRF	EQ	23-Jan-2025	379.55	382.35	384.95	374.55	380.00	379.50	379.84	10155	38.57	584	6102	60.09
TRIDENT	EQ	23-Jan-2025	31.49	31.41	31.68	31.05	31.38	31.29	31.38	3059679	960.20	18280	881227	28.80
TRIGYN	EQ	23-Jan-2025	107.19	108.00	116.10	106.99	107.85	107.72	111.53	226008	252.07	3501	40853	18.08
TRITURBINE	EQ	23-Jan-2025	676.05	676.65	681.50	656.40	661.85	659.40	666.71	463443	3089.81	26086	176045	37.99
TRIVENI	EQ	23-Jan-2025	386.45	384.35	395.55	383.25	388.35	387.40	389.75	244476	952.85	14548	48559	19.86
TROM	SM	23-Jan-2025	223.30	229.75	230.00	225.40	226.25	226.25	228.76	16800	38.43	25	12600	75.00
TRU	BE	23-Jan-2025	12.86	12.60	12.60	12.60	12.60	12.60	12.60	114319	14.40	253	-	-
TRUST	SM	23-Jan-2025	129.45	129.50	134.00	129.00	129.00	129.15	131.47	35400	46.54	53	25800	72.88
TTKHLTCARE	EQ	23-Jan-2025	1342.30	1355.00	1355.00	1297.50	1300.00	1302.35	1317.93	2489	32.80	476	2052	82.44
TTKPRESTIG	EQ	23-Jan-2025	746.75	737.00	767.95	730.55	742.00	747.65	746.16	18782	140.14	4630	8388	44.66
TTL	BE	23-Jan-2025	140.37	138.00	144.95	138.00	142.98	142.98	142.72	7735	11.04	84	-	-
TTML	EQ	23-Jan-2025	75.91	76.39	77.38	75.20	76.39	76.22	76.32	7110102	5426.52	41747	1055163	14.84
TUNWAL	SM	23-Jan-2025	45.40	45.05	45.40	44.15	44.25	44.20	44.80	56000	25.09	28	42000	75.00
TVSELECT	EQ	23-Jan-2025	406.90	407.00	414.40	395.00	398.80	400.70	403.75	22472	90.73	1308	9265	41.23
TVSHLTD	EQ	23-Jan-2025	9620.15	9552.80	9727.90	9502.85	9551.00	9600.15	9618.63	2862	275.29	1421	1321	46.16
TVSMOTOR	EQ	23-Jan-2025	2273.25	2262.45	2306.50	2248.60	2292.05	2300.10	2294.24	336213	7713.53	48867	175585	52.22
TVSSCS	EQ	23-Jan-2025	158.00	158.88	158.88	156.80	157.00	157.29	157.68	189537	298.86	6787	106664	56.28
TVSSRICHAK	EQ	23-Jan-2025	3148.95	3160.00	3169.00	3015.25	3077.00	3047.75	3080.43	5266	162.22	1226	2770	52.60
TVTODAY	EQ	23-Jan-2025	202.96	200.01	205.36	200.00	200.10	201.67	202.63	33031	66.93	1512	16091	48.71
TVVISION	BE	23-Jan-2025	9.37	8.90	9.37	8.90	8.90	8.90	8.91	250535	22.32	152	-	-
UBL	EQ	23-Jan-2025	2064.00	2058.55	2081.70	2038.60	2073.15	2073.75	2068.16	150061	3103.51	12185	72047	48.01
UCAL	BE	23-Jan-2025	172.40	172.40	178.89	171.01	173.63	173.62	177.95	7096	12.63	103	-	-
UCOBANK	EQ	23-Jan-2025	43.15	43.30	44.23	42.75	43.46	43.50	43.56	4294556	1870.57	17827	772822	18.00
UDAICEMENT	EQ	23-Jan-2025	28.72	28.52	29.85	28.50	29.19	29.46	29.26	310886	90.97	2764	150634	48.45
UDS	EQ	23-Jan-2025	343.45	340.00	345.00	336.10	338.40	337.85	341.60	60113	205.35	4746	30554	50.83
UFLEX	EQ	23-Jan-2025	475.75	473.00	484.85	472.10	482.90	478.75	479.23	19345	92.71	1968	6283	32.48
UFO	EQ	23-Jan-2025	87.08	87.09	88.54	86.50	86.89	86.81	87.47	49589	43.37	1855	27611	55.68
UGARSUGAR	EQ	23-Jan-2025	54.00	53.45	54.06	52.52	52.60	52.69	53.18	264351	140.59	2772	98535	37.27
UGROCAP	EQ	23-Jan-2025	212.11	214.60	214.60	210.12	211.94	211.74	211.85	75409	159.76	1945	51193	67.89
UHTL	ST	23-Jan-2025	84.80	84.80	84.95	80.60	80.65	80.60	82.25	102000	83.89	39	80000	78.43
UJJIVANSFB	EQ	23-Jan-2025	34.41	34.63	35.10	34.42	34.53	34.56	34.63	5507313	1907.15	18904	2631674	47.79
ULTRACEMCO	EQ	23-Jan-2025	10693.75	10690.00	11571.45	10689.95	11406.95	11420.90	11194.20	1510866	169129.30	159831	528472	34.98
UMAEXPORTS	EQ	23-Jan-2025	112.88	111.80	115.40	111.80	112.33	113.42	113.50	63283	71.83	1014	25658	40.54
UMANGDAIRY	BE	23-Jan-2025	91.63	90.00	91.90	87.04	90.89	89.78	89.59	18035	16.16	172	-	-
UMESLTD	EQ	23-Jan-2025	6.17	6.16	6.17	6.02	6.17	6.10	6.12	2826	0.17	82	1283	45.40
UNICHEMLAB	EQ	23-Jan-2025	710.10	705.80	730.00	693.00	697.30	697.50	711.43	19475	138.55	1981	10452	53.67
UNIDT	EQ	23-Jan-2025	248.75	250.00	258.00	246.85	253.85	254.95	250.51	36364	91.10	1124	29376	80.78
UNIECOM	EQ	23-Jan-2025	150.66	150.00	152.95	145.50	145.90	146.94	149.15	388671	579.72	9899	192013	49.40
UNIENTER	EQ	23-Jan-2025	153.29	155.70	159.50	150.20	157.00	157.01	156.52	14280	22.35	919	7449	52.16
UNIHEALTH	SM	23-Jan-2025	146.00	148.70	148.70	145.00	145.00	145.00	146.25	3000	4.39	3	2000	66.67
UNIINFO	EQ	23-Jan-2025	33.00	33.00	34.00	32.61	33.90	33.20	33.37	4335	1.45	104	2704	62.38
UNIMECH	EQ	23-Jan-2025	1259.50	1264.65	1269.40	1230.20	1242.00	1238.20	1248.22	97645	1218.82	6844	25566	26.18
UNIONBANK	EQ	23-Jan-2025	110.00	109.71	110.60	108.58	109.48	109.70	109.74	5207678	5714.70	35190	1917644	36.82
UNIPARTS	EQ	23-Jan-2025	376.70	376.50	379.65	373.00	374.90	374.05	375.41	36506	137.05	2383	25998	71.22
UNITDSPR	EQ	23-Jan-2025	1458.70	1468.70	1509.00	1450.00	1499.00	1500.65	1492.24	1235078	18430.33	72645	602456	48.78
UNITECH	BZ	23-Jan-2025	9.54	9.72	9.75	9.50	9.53	9.56	9.61	1600838	153.87	1673	-	-
UNITEDPOLY	BE	23-Jan-2025	165.96	165.96	174.25	165.96	172.00	171.98	173.60	21865	37.96	274	-	-
UNITEDTEA	EQ	23-Jan-2025	502.85	493.50	508.95	493.50	495.25	496.20	502.02	2989	15.01	383	1295	43.33
UNIVASTU	BE	23-Jan-2025	295.80	282.20	295.00	282.20	291.00	290.40	287.66	5225	15.03	130	-	-
UNIVCABLES	EQ	23-Jan-2025	693.60	689.35	713.45	684.70	690.50	692.40	699.70	18608	130.20	1783	5860	31.49
UNIVPHOTO	BE	23-Jan-2025	208.07	209.50	217.00	205.00	212.50	212.50	212.61	1873	3.98	52	-	-
UNOMINDA	EQ	23-Jan-2025	976.50	968.90	988.00	952.30	969.00	967.95	971.36	528702	5135.59	37672	220779	41.76
UPL	EQ	23-Jan-2025	542.70	542.50	559.75	542.05	556.50	557.85	553.11	1477011	8169.50	38361	601116	40.70
UPLPP	E1	23-Jan-2025	259.80	259.75	274.15	259.75	272.80	272.65	270.16	359555	971.37	2666	172828	48.07
URAVIDEF	EQ	23-Jan-2025	426.55	410.00	431.55	401.00	410.00	413.70	417.65	2175	9.08	190	1578	72.55
URBAN	ST	23-Jan-2025	571.45	571.45	571.45	562.10	562.10	562.10	566.46	3200	18.13	8	2800	87.50
URJA	BE	23-Jan-2025	16.52	16.18	16.18	16.18	16.18	16.18	16.18	252039	40.78	1537	-	-
USASEEDS	SM	23-Jan-2025	200.00	200.00	209.00	196.10	205.00	203.35	202.02	1500	3.03	5	900	60.00
USHAFIN	SM	23-Jan-2025	102.50	99.20	99.50	94.55	96.00	95.60	96.56	44000	42.49	53	36800	83.64
USHAMART	EQ	23-Jan-2025	346.15	345.85	350.65	336.45	338.00	337.55	341.61	398690	1361.98	17109	234724	58.87
USK	EQ	23-Jan-2025	51.28	52.81	52.95	49.11	49.99	49.97	50.77	56630	28.75	759	31591	55.78
UTIAMC	EQ	23-Jan-2025	1230.15	1225.00	1241.00	1206.00	1207.00	1213.65	1226.18	74778	916.91	7978	49502	66.20
UTIBANKETF	EQ	23-Jan-2025	49.76	50.28	50.28	49.55	49.86	49.73	49.83	14611	7.28	437	9314	63.75
UTINEXT50	EQ	23-Jan-2025	67.00	67.47	68.00	66.05	68.00	67.64	67.60	51868	35.06	659	40372	77.84
UTINIFTETF	EQ	23-Jan-2025	252.40	252.41	253.50	251.75	252.97	252.93	253.05	26491	67.04	217	25109	94.78
UTISENSETF	EQ	23-Jan-2025	831.73	825.91	836.90	821.80	836.90	834.32	833.31	1219	10.16	102	1009	82.77
UTISXN50	EQ	23-Jan-2025	81.00	83.03	83.03	81.10	82.98	82.63	82.65	1012	0.84	90	725	71.64
UTKARSHBNK	EQ	23-Jan-2025	29.63	29.63	30.15	29.38	30.14	29.98	29.79	807950	240.71	6817	392908	48.63
UTSSAV	ST	23-Jan-2025	260.60	255.00	270.00	252.00	263.10	263.10	261.64	60600	158.55	89	54600	90.10
UTTAMSUGAR	EQ	23-Jan-2025	223.40	220.05	225.45	220.05	221.10	221.70	222.89	31456	70.11	1260	15159	48.19
UYFINCORP	EQ	23-Jan-2025	24.25	24.02	24.98	24.02	24.60	24.58	24.63	34150	8.41	341	20726	60.69
V2RETAIL	BE	23-Jan-2025	1698.80	1636.00	1773.00	1636.00	1767.50	1753.40	1708.65	50852	868.88	2836	-	-
VADILALIND	EQ	23-Jan-2025	3466.15	3452.00	3750.00	3452.00	3604.05	3602.10	3623.74	11780	426.88	2462	5966	50.65
VAIBHAVGBL	EQ	23-Jan-2025	282.10	282.00	285.90	278.35	283.05	283.75	282.47	280300	791.76	11637	112484	40.13
VAISHALI	BE	23-Jan-2025	14.95	14.98	15.24	14.30	14.68	14.52	14.68	114894	16.87	459	-	-
VAKRANGEE	EQ	23-Jan-2025	30.45	30.47	31.40	30.01	30.14	30.19	30.65	5438337	1666.88	9279	1644571	30.24
VAL30IETF	EQ	23-Jan-2025	12.01	12.20	12.21	11.89	12.10	12.05	12.04	45921	5.53	218	21771	47.41
VALIANTLAB	EQ	23-Jan-2025	107.67	109.30	109.30	106.07	108.20	107.50	107.46	31993	34.38	1674	16157	50.50
VALIANTORG	EQ	23-Jan-2025	303.70	303.70	309.75	302.80	308.00	306.40	306.85	14705	45.12	983	9410	63.99
VARDHACRLC	EQ	23-Jan-2025	50.36	50.95	51.99	49.75	50.00	50.25	50.85	9050	4.60	196	6226	68.80
VARDMNPOLY	BE	23-Jan-2025	13.30	13.50	13.73	12.75	13.09	13.04	13.24	105481	13.97	270	-	-
VARROC	EQ	23-Jan-2025	564.15	557.20	573.85	556.70	564.10	568.60	565.56	184997	1046.27	6186	128742	69.59
VASCONEQ	EQ	23-Jan-2025	52.50	52.57	53.69	51.15	52.85	52.85	52.59	394210	207.30	2471	162042	41.11
VASWANI	EQ	23-Jan-2025	51.87	52.09	52.80	51.41	52.37	51.86	52.12	38896	20.27	824	23096	59.38
VBL	EQ	23-Jan-2025	534.60	530.00	546.00	520.00	540.75	540.40	538.63	8855673	47699.11	121308	5774018	65.20
VCL	BE	23-Jan-2025	0.86	0.85	0.89	0.85	0.88	0.87	0.87	51955	0.45	110	-	-
VDEAL	SM	23-Jan-2025	163.00	163.00	165.50	160.05	163.10	163.10	161.84	16800	27.19	14	10800	64.29
VEDL	EQ	23-Jan-2025	451.50	451.00	452.25	442.50	446.15	446.50	447.44	5671143	25375.13	84278	2480648	43.74
VEEDOL	EQ	23-Jan-2025	1583.05	1572.05	1589.45	1540.05	1545.05	1545.85	1562.77	8826	137.93	1710	5133	58.16
VELS	SM	23-Jan-2025	39.30	41.05	41.25	41.00	41.25	41.25	41.21	12000	4.94	10	12000	100.00
VENKEYS	EQ	23-Jan-2025	1704.00	1704.00	1735.10	1704.00	1713.10	1719.10	1721.51	10459	180.05	2042	4785	45.75
VENTIVE	EQ	23-Jan-2025	672.45	665.05	680.00	662.55	666.00	673.95	673.85	122551	825.81	5270	66929	54.61
VENUSPIPES	EQ	23-Jan-2025	1327.95	1363.95	1365.00	1318.60	1342.00	1336.60	1339.09	51934	695.44	9195	22144	42.64
VENUSREM	EQ	23-Jan-2025	294.00	297.00	297.95	292.20	293.00	294.10	295.07	13085	38.61	828	6804	52.00
VERANDA	EQ	23-Jan-2025	236.12	233.40	238.14	226.35	233.00	230.40	231.35	62190	143.88	1425	33093	53.21
VERITAAS	SM	23-Jan-2025	85.50	84.50	87.00	84.50	87.00	87.00	85.75	2400	2.06	2	2400	100.00
VERTEXPLUS	SM	23-Jan-2025	100.00	99.00	99.00	99.00	99.00	99.00	99.00	20400	20.20	1	20400	100.00
VERTOZ	EQ	23-Jan-2025	12.24	12.20	12.44	12.06	12.15	12.11	12.20	997417	121.73	2686	596653	59.82
VESUVIUS	EQ	23-Jan-2025	4029.45	3969.00	4095.00	3969.00	4041.70	4044.50	4054.66	7579	307.30	2679	3986	52.59
VETO	EQ	23-Jan-2025	135.42	136.01	138.71	128.16	131.50	131.28	134.89	50773	68.49	1140	21311	41.97
VGUARD	EQ	23-Jan-2025	380.05	375.00	381.60	370.05	373.40	374.30	375.67	221805	833.26	13559	115596	52.12
VHL	EQ	23-Jan-2025	3954.10	3924.40	4034.20	3897.65	3935.05	3968.55	3966.37	647	25.66	309	318	49.15
VHLTD	BE	23-Jan-2025	118.58	118.58	121.99	118.58	121.00	120.69	120.41	12398	14.93	125	-	-
VIDHIING	EQ	23-Jan-2025	524.50	530.00	530.00	515.00	515.00	517.65	521.50	22087	115.18	1404	9605	43.49
VIESL	SM	23-Jan-2025	180.45	180.45	186.50	179.95	185.00	183.95	182.65	30400	55.53	35	21600	71.05
VIJAYA	EQ	23-Jan-2025	1019.65	1019.95	1054.30	1012.55	1019.55	1018.15	1029.51	311397	3205.87	36973	137991	44.31
VIJIFIN	BE	23-Jan-2025	3.29	3.22	3.22	3.22	3.22	3.22	3.22	15401	0.50	124	-	-
VIKASECO	EQ	23-Jan-2025	3.04	3.04	3.08	2.97	3.01	3.00	3.03	5703955	172.55	3688	2684724	47.07
VIKASLIFE	EQ	23-Jan-2025	3.98	3.99	4.02	3.76	3.93	3.90	3.92	4558991	178.75	7699	2396662	52.57
VILAS	ST	23-Jan-2025	431.40	420.00	433.90	411.55	427.10	429.30	424.54	15750	66.86	57	13000	82.54
VIMTALABS	EQ	23-Jan-2025	863.45	858.05	881.95	846.15	861.00	866.05	864.16	104030	898.99	7690	70890	68.14
VINATIORGA	EQ	23-Jan-2025	1729.70	1741.00	1741.00	1706.15	1710.00	1719.95	1719.97	165351	2843.99	4848	158080	95.60
VINCOFE	EQ	23-Jan-2025	113.88	114.30	116.48	113.50	114.00	114.26	114.14	541849	618.47	2332	491037	90.62
VINDHYATEL	EQ	23-Jan-2025	1774.50	1758.00	1841.65	1735.55	1792.75	1795.15	1799.14	10179	183.13	1918	5278	51.85
VINEETLAB	EQ	23-Jan-2025	54.08	54.83	55.69	53.31	54.00	53.92	54.42	15162	8.25	393	7646	50.43
VINNY	BE	23-Jan-2025	1.68	1.69	1.74	1.67	1.72	1.72	1.71	448234	7.67	507	-	-
VINSYS	SM	23-Jan-2025	407.50	395.50	421.75	395.50	421.75	417.10	415.85	72500	301.49	92	58000	80.00
VINYAS	ST	23-Jan-2025	821.00	836.00	836.00	836.00	836.00	836.00	836.00	200	1.67	1	200	100.00
VINYLINDIA	EQ	23-Jan-2025	318.20	319.65	324.95	312.00	315.00	314.20	318.11	14180	45.11	726	9029	63.67
VIPCLOTHNG	EQ	23-Jan-2025	41.16	41.16	42.48	41.16	41.50	41.52	41.81	18475	7.72	230	10982	59.44
VIPIND	EQ	23-Jan-2025	393.70	394.60	404.90	390.85	394.05	392.10	396.44	289338	1147.06	16777	128625	44.45
VIPULLTD	BE	23-Jan-2025	20.43	19.40	19.40	19.40	19.40	19.40	19.40	126044	24.45	446	-	-
VIRINCHI	EQ	23-Jan-2025	30.86	31.18	31.38	30.52	31.22	31.19	30.97	244559	75.74	2041	144024	58.89
VISAKAIND	EQ	23-Jan-2025	89.30	89.00	90.79	88.22	89.75	89.12	89.44	58874	52.66	1379	28557	48.51
VISHNU	EQ	23-Jan-2025	415.55	420.45	432.75	415.55	423.05	423.40	426.43	263249	1122.58	9049	146485	55.65
VISHNUINFR	SM	23-Jan-2025	247.45	240.00	242.75	227.60	228.50	229.95	232.84	27000	62.87	45	18000	66.67
VISHWARAJ	EQ	23-Jan-2025	14.41	14.40	14.62	14.25	14.42	14.38	14.41	409406	59.00	1419	115873	28.30
VISHWAS	SM	23-Jan-2025	81.00	79.00	79.00	78.00	78.00	78.00	78.50	3200	2.51	2	3200	100.00
VITAL	SM	23-Jan-2025	72.60	71.40	73.45	71.40	72.90	72.90	72.69	6000	4.36	5	3600	60.00
VIVIANA	ST	23-Jan-2025	971.30	947.05	1019.85	923.05	984.00	1001.35	981.76	12250	120.27	81	11000	89.80
VIVIDHA	EQ	23-Jan-2025	0.99	0.99	1.00	0.97	0.99	0.98	0.99	536998	5.31	572	279013	51.96
VIVO	SM	23-Jan-2025	80.45	84.35	84.35	84.35	84.35	84.35	84.35	1600	1.35	1	1600	100.00
VLEGOV	EQ	23-Jan-2025	155.43	155.00	158.90	151.11	153.00	153.06	154.94	562745	871.92	8113	228867	40.67
VLINFRA	ST	23-Jan-2025	53.00	51.30	51.75	51.25	51.75	51.75	51.47	7500	3.86	5	7500	100.00
VLSFINANCE	EQ	23-Jan-2025	303.25	298.70	303.60	296.95	298.00	298.80	299.89	16554	49.64	1279	6757	40.82
VMARCIND	ST	23-Jan-2025	341.20	331.50	355.00	331.50	349.95	344.45	346.52	15250	52.84	40	14250	93.44
VMART	EQ	23-Jan-2025	2979.40	2950.00	2987.95	2928.00	2970.15	2978.70	2958.28	42323	1252.03	12539	25436	60.10
VMM	EQ	23-Jan-2025	104.98	104.98	106.75	104.35	106.26	105.97	105.87	8543848	9045.69	32505	3331039	38.99
VOLTAMP	EQ	23-Jan-2025	7991.80	8029.90	8220.00	7862.35	7925.00	7901.10	8014.28	41417	3319.27	12046	24028	58.01
VOLTAS	EQ	23-Jan-2025	1487.05	1479.00	1531.95	1464.50	1497.80	1497.65	1505.20	1007459	15164.29	65209	520924	51.71
VPRPL	EQ	23-Jan-2025	250.25	249.90	257.00	247.60	256.00	254.15	253.44	484593	1228.15	19290	110105	22.72
VRAJ	EQ	23-Jan-2025	199.57	199.00	202.16	198.02	200.78	200.37	200.23	133032	266.37	1880	113042	84.97
VRLLOG	EQ	23-Jan-2025	459.85	459.85	471.95	453.00	462.00	461.05	459.66	52553	241.57	5318	33504	63.75
VSCL	ST	23-Jan-2025	38.00	36.10	36.10	36.10	36.10	36.10	36.10	3000	1.08	1	3000	100.00
VSSL	EQ	23-Jan-2025	228.36	228.90	229.90	223.50	225.00	225.14	226.34	33449	75.71	2089	15752	47.09
VSTIND	EQ	23-Jan-2025	321.55	322.45	334.00	320.00	331.35	329.60	327.75	185048	606.50	10081	86663	46.83
VSTL	EQ	23-Jan-2025	198.44	202.12	203.95	195.99	198.65	197.59	198.43	8799	17.46	460	6395	72.68
VSTTILLERS	EQ	23-Jan-2025	4630.80	4561.35	4696.90	4561.35	4646.00	4623.25	4633.43	3489	161.66	1878	1912	54.80
VTL	EQ	23-Jan-2025	479.45	481.00	481.00	455.00	457.80	456.90	462.91	608781	2818.10	39132	141911	23.31
WAAREEENER	EQ	23-Jan-2025	2425.10	2435.90	2464.30	2317.85	2355.95	2343.40	2380.08	2825108	67239.94	211795	707776	25.05
WABAG	EQ	23-Jan-2025	1396.85	1399.00	1439.85	1371.70	1387.60	1387.00	1401.02	441964	6192.01	41833	210821	47.70
WALCHANNAG	EQ	23-Jan-2025	249.80	247.05	256.00	247.05	249.60	250.85	251.87	180945	455.75	3613	97754	54.02
WALPAR	SM	23-Jan-2025	51.25	50.95	50.95	50.95	50.95	50.95	50.95	2000	1.02	1	2000	100.00
WANBURY	BZ	23-Jan-2025	243.25	238.90	244.35	238.10	241.00	240.65	242.17	9756	23.63	127	-	-
WCIL	EQ	23-Jan-2025	108.15	109.35	109.35	106.50	106.51	107.04	107.70	149815	161.35	3540	74578	49.78
WEALTH	BE	23-Jan-2025	1199.90	1199.90	1259.85	1160.00	1259.85	1259.85	1203.23	3892	46.83	378	-	-
WEBELSOLAR	BE	23-Jan-2025	1578.80	1569.00	1576.40	1499.90	1499.90	1499.90	1524.55	153118	2334.35	7774	-	-
WEIZMANIND	EQ	23-Jan-2025	127.34	126.71	130.38	126.55	127.00	127.15	127.68	2486	3.17	134	1717	69.07
WEL	EQ	23-Jan-2025	182.57	182.00	184.80	175.10	176.40	175.82	180.04	317702	571.99	4071	106710	33.59
WELCORP	EQ	23-Jan-2025	779.75	773.60	805.95	772.20	798.00	802.85	793.72	322536	2560.02	13878	157991	48.98
WELENT	EQ	23-Jan-2025	598.85	597.00	613.40	590.50	601.15	602.75	603.88	109079	658.70	8852	47361	43.42
WELINV	EQ	23-Jan-2025	793.55	788.45	802.95	781.05	783.00	783.80	784.97	540	4.24	54	427	79.07
WELSPUNLIV	EQ	23-Jan-2025	149.25	148.20	152.25	146.74	150.75	148.41	148.88	860455	1281.06	12478	428226	49.77
WENDT	EQ	23-Jan-2025	13960.70	13801.00	13998.90	13337.05	13420.00	13459.55	13665.55	630	86.09	429	380	60.32
WESTLIFE	EQ	23-Jan-2025	750.30	743.50	754.00	737.00	750.00	750.00	748.41	35437	265.21	4617	19530	55.11
WEWIN	EQ	23-Jan-2025	76.01	76.83	78.70	75.50	76.02	77.04	77.07	3131	2.41	222	1767	56.44
WHEELS	EQ	23-Jan-2025	677.00	679.00	686.30	673.05	676.00	676.95	680.19	8029	54.61	878	4681	58.30
WHIRLPOOL	EQ	23-Jan-2025	1573.55	1567.00	1629.90	1557.05	1623.00	1607.75	1599.26	81271	1299.74	13488	46508	57.23
WILLAMAGOR	EQ	23-Jan-2025	35.46	35.46	36.14	35.12	35.60	35.60	35.78	3763	1.35	230	748	19.88
WINDLAS	EQ	23-Jan-2025	978.75	978.75	1021.90	978.75	1013.00	1014.50	1009.92	23642	238.76	2424	11920	50.42
WINDMACHIN	EQ	23-Jan-2025	339.15	339.00	344.25	335.00	335.35	337.20	340.52	33616	114.47	855	20041	59.62
WINSOL	SM	23-Jan-2025	278.35	282.00	285.00	275.10	279.95	278.10	279.97	19600	54.87	46	13600	69.39
WINSOME	BZ	23-Jan-2025	2.96	3.00	3.00	2.90	2.99	2.98	2.95	4945	0.15	42	-	-
WIPL	BE	23-Jan-2025	214.00	224.00	224.00	208.00	208.00	208.00	212.23	985	2.09	23	-	-
WIPRO	EQ	23-Jan-2025	309.10	311.10	324.60	310.65	317.70	317.70	319.20	39904371	127374.62	372523	14521709	36.39
WOCKPHARMA	EQ	23-Jan-2025	1300.10	1297.00	1430.10	1280.40	1430.10	1430.10	1376.02	597393	8220.23	18718	264362	44.25
WOL3D	SM	23-Jan-2025	130.05	130.05	130.05	130.05	130.05	130.05	130.05	1000	1.30	1	1000	100.00
WOMANCART	ST	23-Jan-2025	395.75	395.75	395.75	395.75	395.75	395.75	395.75	400	1.58	1	400	100.00
WONDERLA	EQ	23-Jan-2025	769.95	765.40	765.40	745.60	755.85	750.50	751.86	52756	396.65	8472	20680	39.20
WORTH	EQ	23-Jan-2025	166.72	171.94	171.95	165.80	167.15	167.73	168.23	33126	55.73	837	23214	70.08
WSI	EQ	23-Jan-2025	103.31	103.79	107.49	103.51	106.62	107.04	106.03	65135	69.06	1216	37852	58.11
WSTCSTPAPR	EQ	23-Jan-2025	539.40	542.65	543.50	533.00	538.60	539.60	540.15	52026	281.02	5905	23365	44.91
WTICAB	ST	23-Jan-2025	171.90	173.00	180.45	173.00	180.45	180.45	179.39	18000	32.29	24	17500	97.22
XCHANGING	EQ	23-Jan-2025	105.28	106.50	108.45	104.92	107.00	107.09	106.69	91620	97.75	2609	39936	43.59
XELPMOC	EQ	23-Jan-2025	132.63	131.01	134.50	128.41	131.20	132.62	131.75	11499	15.15	636	6184	53.78
XPROINDIA	EQ	23-Jan-2025	1344.65	1344.65	1373.80	1326.00	1333.55	1346.95	1346.69	20722	279.06	2861	13883	67.00
XTGLOBAL	EQ	23-Jan-2025	41.64	41.02	42.89	41.02	42.51	42.09	42.27	11244	4.75	317	6707	59.65
YAARI	BE	23-Jan-2025	13.90	13.41	14.59	13.41	14.59	14.59	14.17	95880	13.58	98	-	-
YASHO	EQ	23-Jan-2025	2054.05	2054.05	2120.25	2000.00	2100.40	2099.70	2081.23	5511	114.70	1476	2790	50.63
YASHOPTICS	SM	23-Jan-2025	83.75	82.95	84.30	81.85	83.90	84.10	83.19	60800	50.58	26	41600	68.42
YATHARTH	EQ	23-Jan-2025	431.75	440.00	455.30	436.55	449.85	452.30	447.45	1142618	5112.65	37663	699342	61.21
YATRA	EQ	23-Jan-2025	102.88	101.75	104.69	101.75	103.50	103.56	103.66	55031	57.04	2630	21001	38.16
YCCL	SM	23-Jan-2025	17.70	17.75	17.90	17.65	17.90	17.90	17.77	9000	1.60	3	6000	66.67
YESBANK	EQ	23-Jan-2025	18.35	18.26	18.62	18.04	18.44	18.47	18.35	83253385	15278.72	78337	19715600	23.68
YUDIZ	SM	23-Jan-2025	56.85	56.80	56.80	56.80	56.80	56.80	56.80	800	0.45	1	800	100.00
YUKEN	EQ	23-Jan-2025	960.75	976.00	978.00	944.95	953.00	951.30	962.70	4120	39.66	546	2558	62.09
ZAGGLE	EQ	23-Jan-2025	486.70	472.65	488.10	472.25	477.10	475.85	479.35	628269	3011.59	16238	341285	54.32
ZEAL	SM	23-Jan-2025	152.95	150.50	154.55	150.50	152.00	151.70	151.92	13200	20.05	22	9600	72.73
ZEEL	EQ	23-Jan-2025	117.96	117.96	123.40	117.95	119.84	120.75	120.81	21550115	26033.63	99663	5788131	26.86
ZEELEARN	EQ	23-Jan-2025	8.03	8.33	8.33	7.96	8.08	8.03	8.08	561658	45.38	1689	351151	62.52
ZEEMEDIA	EQ	23-Jan-2025	17.71	17.70	17.97	17.49	17.80	17.69	17.71	1498380	265.39	2512	1210919	80.82
ZENITHDRUG	ST	23-Jan-2025	87.25	85.70	85.70	85.50	85.50	85.50	85.52	8000	6.84	10	8000	100.00
ZENITHEXPO	EQ	23-Jan-2025	269.95	275.00	283.40	275.00	283.40	283.40	278.93	950	2.65	46	643	67.68
ZENITHSTL	EQ	23-Jan-2025	7.46	7.64	7.64	7.32	7.44	7.36	7.46	120137	8.96	726	62860	52.32
ZENSARTECH	EQ	23-Jan-2025	750.05	752.05	869.70	747.15	841.70	836.90	839.69	28279244	237457.29	627956	2277234	8.05
ZENTEC	EQ	23-Jan-2025	1974.20	1949.05	1998.80	1885.05	1906.70	1906.70	1929.83	737708	14236.49	61903	270440	36.66
ZFCVINDIA	EQ	23-Jan-2025	10696.35	10749.00	10850.00	10488.55	10500.00	10542.70	10687.57	14832	1585.18	5555	10048	67.75
ZIMLAB	EQ	23-Jan-2025	102.03	100.50	104.45	100.50	101.44	101.22	102.13	22386	22.86	825	9469	42.30
ZODIAC	EQ	23-Jan-2025	420.70	429.00	440.95	401.40	418.60	409.75	411.59	35482	146.04	3961	21563	60.77
ZODIACLOTH	EQ	23-Jan-2025	121.73	120.32	123.90	120.10	120.10	120.50	121.70	4851	5.90	438	2311	47.64
ZOMATO	EQ	23-Jan-2025	216.45	219.65	223.45	216.45	220.95	221.95	220.69	75649874	166950.11	376145	31931251	42.21
ZOTA	EQ	23-Jan-2025	966.55	960.00	984.00	950.00	955.00	958.55	973.28	175892	1711.92	8824	20734	11.79
ZTECH	ST	23-Jan-2025	715.30	701.00	701.00	701.00	701.00	701.00	701.00	8400	58.88	12	8400	100.00
ZUARI	EQ	23-Jan-2025	207.66	210.00	213.40	207.28	208.50	209.25	210.89	114618	241.72	3083	54052	47.16
ZUARIIND	EQ	23-Jan-2025	300.50	300.10	304.10	297.15	298.15	298.80	300.19	29743	89.29	1358	13326	44.80
ZYDUSLIFE	EQ	23-Jan-2025	978.50	980.25	995.95	975.95	989.75	989.15	987.52	523186	5166.58	20311	285856	54.64
ZYDUSWELL	EQ	23-Jan-2025	1803.85	1815.00	1818.00	1789.20	1818.00	1804.00	1802.10	22248	400.93	2249	15527	69.79