nse-sec-bhavdata-full-2025-02-20.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
20MICRONS	EQ	20-Feb-2025	180.32	178.40	186.78	176.99	183.40	183.50	183.14	95561	175.01	2969	44396	46.46
21STCENMGM	BE	20-Feb-2025	68.72	67.34	67.34	67.34	67.34	67.34	67.34	808	0.54	53	-	-
360ONE	EQ	20-Feb-2025	932.70	932.70	979.00	932.70	960.00	955.25	961.75	864634	8315.60	69249	332168	38.42
3IINFOLTD	EQ	20-Feb-2025	25.53	25.53	26.20	25.22	26.05	26.09	25.83	431919	111.54	2617	183915	42.58
3MINDIA	EQ	20-Feb-2025	27000.85	26963.00	27600.00	26677.75	27303.00	27442.80	27173.93	2401	652.45	1596	1019	42.44
3PLAND	BE	20-Feb-2025	42.99	42.51	44.20	42.50	43.89	43.84	43.24	5528	2.39	73	-	-
574GS2026	GS	20-Feb-2025	99.00	100.00	100.00	100.00	100.00	100.00	100.00	16	0.02	4	16	100.00
585GS2030	GS	20-Feb-2025	93.71	98.39	98.39	98.39	98.39	98.39	98.39	1	0.00	1	1	100.00
5PAISA	EQ	20-Feb-2025	369.80	365.00	379.95	363.00	370.55	372.25	373.10	25281	94.32	2645	10688	42.28
63MOONS	EQ	20-Feb-2025	646.55	678.85	678.85	678.85	678.85	678.85	678.85	8705	59.09	201	8705	100.00
654GS2032	GS	20-Feb-2025	99.26	99.00	99.55	99.00	99.55	99.55	99.00	109172	108.08	10	109170	100.00
664GS2027	GS	20-Feb-2025	101.20	100.65	100.65	100.65	100.65	100.65	100.65	100	0.10	1	100	100.00
667GS2050	GS	20-Feb-2025	97.90	97.79	97.79	96.51	97.72	97.71	97.33	8355	8.13	12	6302	75.43
676GS2061	GS	20-Feb-2025	100.48	102.00	102.00	102.00	102.00	102.00	102.00	1	0.00	1	1	100.00
679GS2034A	GS	20-Feb-2025	95.00	95.00	95.00	95.00	95.00	95.00	95.00	140	0.13	3	140	100.00
699GS2051	GS	20-Feb-2025	100.09	100.59	100.59	100.59	100.59	100.59	100.59	1	0.00	1	1	100.00
702GS2031	GS	20-Feb-2025	101.30	101.30	102.50	101.30	102.50	102.50	101.40	299	0.30	6	294	98.33
704GS2029	GS	20-Feb-2025	102.31	102.00	102.21	102.00	102.21	102.21	102.01	3800	3.88	2	3800	100.00
709GS2054	GS	20-Feb-2025	101.00	101.00	102.50	101.00	102.50	102.50	101.49	296	0.30	4	296	100.00
710GS2029	GS	20-Feb-2025	103.70	104.10	104.10	103.11	103.53	103.53	103.50	2781	2.88	6	2696	96.94
716GS2050	GS	20-Feb-2025	104.06	104.50	104.50	104.35	104.35	104.35	104.42	9	0.01	3	9	100.00
718GS2033	GS	20-Feb-2025	102.20	102.13	102.95	102.13	102.94	102.89	102.86	13500	13.89	5	12001	88.90
718GS2037	GS	20-Feb-2025	102.99	102.50	103.00	102.50	102.78	102.78	102.78	146499	150.58	7	146499	100.00
71GS2034	GS	20-Feb-2025	103.70	104.10	104.10	104.10	104.10	104.10	104.10	400	0.42	3	400	100.00
725GS2063	GS	20-Feb-2025	103.22	104.38	104.38	103.50	103.50	103.50	103.53	201	0.21	4	200	99.50
726GS2029	GS	20-Feb-2025	101.15	100.80	100.80	100.80	100.80	100.80	100.80	24	0.02	1	24	100.00
726GS2032	GS	20-Feb-2025	106.01	102.02	106.75	102.02	106.75	106.74	106.74	100112	106.86	6	100001	99.89
732GS2030	GS	20-Feb-2025	103.64	103.64	103.64	103.64	103.64	103.64	103.64	100	0.10	1	100	100.00
734GS2064	GS	20-Feb-2025	105.60	105.60	106.20	105.60	106.20	106.20	105.60	11600	12.25	21	11590	99.91
736GS2052	GS	20-Feb-2025	106.45	106.45	106.45	106.45	106.45	106.45	106.45	100	0.11	1	100	100.00
737GS2028	GS	20-Feb-2025	104.00	104.89	104.89	104.00	104.00	104.00	104.00	4817	5.01	5	4816	99.98
738GS2027	GS	20-Feb-2025	102.80	102.65	103.00	102.65	103.00	102.98	102.88	69530	71.53	34	68630	98.71
73GS2053	GS	20-Feb-2025	104.30	104.10	104.30	103.90	103.90	103.90	104.07	9600	9.99	9	9400	97.92
741GS2036	GS	20-Feb-2025	105.50	105.05	106.00	105.01	105.50	105.50	105.50	4822	5.09	7	3709	76.92
746GS2073	GS	20-Feb-2025	107.02	106.95	106.95	106.90	106.95	106.95	106.95	60100	64.28	25	60000	99.83
74GS2062	GS	20-Feb-2025	109.90	106.46	106.57	106.46	106.57	106.57	106.52	400	0.43	2	200	50.00
754GS2036	GS	20-Feb-2025	107.18	107.15	107.20	107.04	107.15	107.10	107.15	280699	300.78	143	277780	98.96
772GS2025	GS	20-Feb-2025	101.75	101.75	101.75	101.75	101.75	101.75	101.75	1	0.00	1	1	100.00
824GS2027	GS	20-Feb-2025	104.00	104.00	104.00	103.00	103.00	103.10	103.99	518	0.54	6	518	100.00
897GS2030	GS	20-Feb-2025	112.00	111.00	111.00	111.00	111.00	111.00	111.00	2	0.00	2	2	100.00
92GS2030	GS	20-Feb-2025	114.50	115.00	115.00	114.00	114.00	114.00	114.53	497	0.57	4	497	100.00
A2ZINFRA	BE	20-Feb-2025	17.68	17.64	18.56	17.60	18.56	18.56	18.35	88554	16.25	202	-	-
AAATECH	EQ	20-Feb-2025	86.73	90.93	90.93	81.00	86.01	86.33	84.96	16608	14.11	1022	8142	49.02
AADHARHFC	EQ	20-Feb-2025	385.15	385.15	390.95	375.00	384.25	381.00	380.19	487920	1855.03	23819	244484	50.11
AAKASH	EQ	20-Feb-2025	8.81	8.72	8.99	8.66	8.88	8.79	8.81	72999	6.43	576	46340	63.48
AAREYDRUGS	EQ	20-Feb-2025	41.59	41.01	44.39	40.30	40.40	42.47	42.68	25471	10.87	762	16411	64.43
AARON	EQ	20-Feb-2025	331.15	329.00	333.40	325.00	326.00	328.35	328.53	4284	14.07	413	1941	45.31
AARTECH	BE	20-Feb-2025	64.63	65.99	65.99	63.25	63.50	63.70	64.40	12591	8.11	157	-	-
AARTIDRUGS	EQ	20-Feb-2025	383.30	386.00	390.50	378.85	386.80	387.70	385.10	146428	563.90	9421	39013	26.64
AARTIIND	EQ	20-Feb-2025	416.65	414.50	424.85	412.35	422.00	422.95	420.94	594697	2503.31	14192	147123	24.74
AARTIPHARM	EQ	20-Feb-2025	801.70	794.90	811.00	775.95	784.00	786.80	790.39	558204	4411.99	39969	217206	38.91
AARTISURF	EQ	20-Feb-2025	462.50	469.35	480.00	456.40	479.20	478.80	471.52	8434	39.77	1176	4936	58.53
AARVEEDEN	BE	20-Feb-2025	141.69	147.00	148.77	142.00	148.40	148.38	147.58	73531	108.51	189	-	-
AARVI	EQ	20-Feb-2025	115.16	115.15	118.89	114.31	115.12	115.76	115.93	12915	14.97	573	7660	59.31
AATMAJ	SM	20-Feb-2025	18.45	18.15	18.15	18.15	18.15	18.15	18.15	10000	1.82	2	10000	100.00
AAVAS	EQ	20-Feb-2025	1683.70	1676.60	1699.95	1676.60	1691.00	1690.20	1690.05	110449	1866.64	7498	83176	75.31
ABAN	BE	20-Feb-2025	38.00	38.31	39.10	38.00	38.94	38.64	38.62	39384	15.21	558	-	-
ABB	EQ	20-Feb-2025	5123.85	5100.00	5356.00	5072.00	5336.00	5344.65	5264.51	757479	39877.57	103723	292637	38.63
ABBOTINDIA	EQ	20-Feb-2025	29721.15	29500.00	29806.65	29333.95	29450.00	29429.65	29546.01	5736	1694.76	2927	1150	20.05
ABCAPITAL	EQ	20-Feb-2025	155.51	155.00	158.45	154.13	158.11	158.07	157.04	1571866	2468.45	20093	687285	43.72
ABCOTS	ST	20-Feb-2025	481.90	465.00	473.00	465.00	472.95	472.95	470.54	10000	47.05	15	10000	100.00
ABDL	EQ	20-Feb-2025	336.65	336.65	344.90	334.35	338.70	338.45	338.46	277166	938.10	8610	142481	51.41
ABFRL	EQ	20-Feb-2025	251.55	251.55	256.85	248.65	255.00	255.60	253.82	997692	2532.38	10900	320245	32.10
ABHAPOWER	ST	20-Feb-2025	36.20	36.80	37.00	36.00	37.00	36.50	36.65	22400	8.21	14	20800	92.86
ABINFRA	EQ	20-Feb-2025	80.98	81.39	83.37	79.80	81.10	81.32	81.61	66560	54.32	1481	3124	4.69
ABMINTLLTD	EQ	20-Feb-2025	52.45	53.00	53.00	50.60	51.00	51.00	52.67	75	0.04	10	74	98.67
ABREL	EQ	20-Feb-2025	2042.30	2042.00	2058.55	2012.00	2034.35	2030.25	2033.74	97953	1992.11	15897	45048	45.99
ABSLAMC	EQ	20-Feb-2025	653.80	653.80	665.00	646.00	649.50	648.30	653.39	198574	1297.46	24330	93143	46.91
ABSLBANETF	EQ	20-Feb-2025	50.37	50.39	50.39	49.84	50.05	50.05	50.01	36747	18.38	1240	34475	93.82
ABSLLIQUID	EQ	20-Feb-2025	999.99	1000.01	1000.01	999.99	999.99	999.99	1000.00	1424	14.24	19	1093	76.76
ABSLNN50ET	EQ	20-Feb-2025	62.62	62.02	63.74	62.01	63.63	63.56	63.22	5667	3.58	276	3945	69.61
ABSLPSE	EQ	20-Feb-2025	8.61	8.73	8.81	8.50	8.81	8.76	8.74	327509	28.62	640	211609	64.61
ABSMARINE	ST	20-Feb-2025	126.25	125.60	131.40	124.80	131.40	131.15	127.26	50000	63.63	74	45500	91.00
ACC	EQ	20-Feb-2025	1867.10	1867.65	1890.00	1854.55	1884.45	1886.85	1877.76	134186	2519.69	15038	52245	38.93
ACCELYA	EQ	20-Feb-2025	1326.55	1317.05	1364.95	1317.05	1348.00	1357.45	1349.12	9381	126.56	1346	4918	52.43
ACCENTMIC	SM	20-Feb-2025	231.10	229.00	235.45	229.00	235.45	235.45	233.43	7000	16.34	12	5000	71.43
ACCURACY	EQ	20-Feb-2025	8.41	8.52	8.58	8.40	8.58	8.55	8.50	73172	6.22	645	52479	71.72
ACE	EQ	20-Feb-2025	1192.90	1195.00	1272.25	1175.50	1227.90	1247.25	1236.08	392233	4848.32	44566	84298	21.49
ACEINTEG	EQ	20-Feb-2025	22.08	22.60	26.39	21.91	26.38	25.83	24.77	33583	8.32	402	13620	40.56
ACI	EQ	20-Feb-2025	417.20	416.00	473.00	415.60	442.20	449.45	452.48	5806807	26274.67	181101	485090	8.35
ACL	EQ	20-Feb-2025	62.94	63.01	64.30	62.96	63.01	63.12	63.23	23008	14.55	447	18157	78.92
ACLGATI	EQ	20-Feb-2025	66.32	65.35	69.55	65.26	68.70	68.72	67.38	380956	256.69	3924	164699	43.23
ACMESOLAR	EQ	20-Feb-2025	190.76	200.29	200.29	191.80	200.29	200.29	197.90	1703972	3372.19	12223	641019	37.62
ADANIENSOL	EQ	20-Feb-2025	670.65	669.90	686.50	662.35	679.50	678.00	676.98	1271876	8610.32	45545	443692	34.88
ADANIENT	EQ	20-Feb-2025	2180.80	2180.80	2216.35	2156.80	2178.00	2179.00	2187.58	1086670	23771.74	74127	327637	30.15
ADANIGREEN	EQ	20-Feb-2025	864.70	861.00	883.95	845.00	864.95	864.95	862.32	3499937	30180.52	108090	571176	16.32
ADANIPORTS	EQ	20-Feb-2025	1082.85	1074.20	1126.00	1074.00	1110.00	1111.70	1110.92	3714173	41261.53	103951	1893975	50.99
ADANIPOWER	EQ	20-Feb-2025	482.55	480.00	495.00	477.35	483.65	484.30	486.84	3781087	18407.91	75963	855247	22.62
ADFFOODS	EQ	20-Feb-2025	240.05	238.25	243.20	236.45	240.00	239.75	240.27	106280	255.36	4456	40151	37.78
ADL	EQ	20-Feb-2025	74.60	76.00	79.99	70.00	74.23	73.98	73.85	1851	1.37	197	1509	81.52
ADORWELD	EQ	20-Feb-2025	860.90	865.40	878.55	845.00	860.15	866.35	867.30	14397	124.86	2337	6752	46.90
ADROITINFO	EQ	20-Feb-2025	15.47	15.80	16.39	15.42	16.39	16.36	16.20	46753	7.58	208	28101	60.11
ADSL	EQ	20-Feb-2025	230.00	230.00	234.19	227.00	229.79	230.01	230.87	248140	572.88	6933	86748	34.96
ADVANIHOTR	EQ	20-Feb-2025	57.59	57.57	60.95	56.91	59.80	59.91	59.36	91144	54.11	1881	37275	40.90
ADVENZYMES	EQ	20-Feb-2025	301.85	302.00	303.85	291.95	296.00	296.20	295.25	309994	915.27	24617	186924	60.30
AEGISLOG	EQ	20-Feb-2025	761.30	737.95	750.70	720.30	728.45	729.25	734.09	5033683	36951.78	111778	1134497	22.54
AEROFLEX	EQ	20-Feb-2025	200.79	198.90	204.44	195.00	199.15	200.96	199.98	1098933	2197.64	13444	360620	32.82
AERON	SM	20-Feb-2025	132.60	132.00	133.00	129.50	130.00	130.40	131.19	78000	102.33	45	67000	85.90
AESTHETIK	SM	20-Feb-2025	68.00	68.00	68.00	67.95	67.95	67.95	67.98	6000	4.08	3	4000	66.67
AETHER	EQ	20-Feb-2025	756.05	750.00	770.55	750.00	759.50	762.20	763.91	25721	196.48	3562	13232	51.44
AFCONS	EQ	20-Feb-2025	447.90	446.75	459.15	445.30	455.60	455.90	453.21	1064923	4826.31	32439	502349	47.17
AFFLE	EQ	20-Feb-2025	1472.05	1460.00	1484.80	1440.35	1480.85	1480.75	1467.83	274133	4023.81	32941	138719	50.60
AFFORDABLE	EQ	20-Feb-2025	402.90	397.00	468.25	397.00	448.00	447.05	438.56	97419	427.25	5181	47185	48.44
AFIL	EQ	20-Feb-2025	69.34	68.31	77.90	68.31	76.10	76.34	75.27	572266	430.75	5292	263481	46.04
AGARIND	EQ	20-Feb-2025	941.75	941.75	976.00	937.00	962.00	955.35	955.98	25934	247.92	2486	17407	67.12
AGARWALEYE	EQ	20-Feb-2025	421.95	428.00	435.00	411.70	415.65	418.50	419.15	574120	2406.42	21862	163512	28.48
AGARWALTUF	SM	20-Feb-2025	97.50	94.50	104.00	94.50	99.00	100.05	97.94	46800	45.84	30	34800	74.36
AGI	EQ	20-Feb-2025	702.10	700.00	727.70	693.40	727.40	724.25	708.79	240986	1708.09	21615	115843	48.07
AGIIL	EQ	20-Feb-2025	812.75	824.95	832.25	803.25	824.10	818.70	817.54	18120	148.14	2561	9806	54.12
AGNI	ST	20-Feb-2025	23.20	23.90	24.35	23.30	23.50	23.70	23.90	30000	7.17	12	22500	75.00
AGRITECH	EQ	20-Feb-2025	164.00	159.59	164.85	159.59	162.65	162.79	163.01	4810	7.84	411	2088	43.41
AGROPHOS	EQ	20-Feb-2025	34.59	35.59	35.60	34.67	35.00	34.92	35.00	19536	6.84	392	11270	57.69
AGSTRA	BE	20-Feb-2025	27.20	25.84	25.84	25.84	25.84	25.84	25.84	63287	16.35	657	-	-
AHIMSA	ST	20-Feb-2025	30.85	29.30	29.30	29.30	29.30	29.30	29.30	3000	0.88	1	3000	100.00
AHL	BE	20-Feb-2025	180.41	185.00	186.00	173.00	181.89	181.16	182.06	50253	91.49	285	-	-
AHLADA	EQ	20-Feb-2025	70.83	70.18	74.79	69.70	73.40	74.07	71.95	27720	19.95	666	16844	60.76
AHLEAST	EQ	20-Feb-2025	133.07	135.67	136.52	132.71	136.00	135.54	135.01	6708	9.06	378	4801	71.57
AHLUCONT	EQ	20-Feb-2025	646.45	655.00	683.30	641.60	674.00	672.80	669.95	115149	771.44	15907	43454	37.74
AIAENG	EQ	20-Feb-2025	3408.80	3390.00	3424.80	3360.00	3385.10	3400.95	3393.51	28606	970.75	12696	16349	57.15
AIIL	EQ	20-Feb-2025	1485.65	1452.00	1529.00	1452.00	1520.00	1521.80	1508.27	155975	2352.52	6252	123298	79.05
AILIMITED	ST	20-Feb-2025	58.90	55.95	55.95	55.95	55.95	55.95	55.95	1500	0.84	1	1500	100.00
AIMTRON	SM	20-Feb-2025	443.45	448.10	482.00	448.10	479.00	473.55	469.64	27600	129.62	57	20000	72.46
AIRAN	EQ	20-Feb-2025	28.79	28.94	29.65	28.77	29.18	29.01	29.12	138027	40.19	1472	84123	60.95
AIROLAM	EQ	20-Feb-2025	106.01	106.00	107.99	102.05	106.30	105.27	105.69	6736	7.12	259	5201	77.21
AIRTELPP	E1	20-Feb-2025	1200.35	1200.35	1207.45	1179.25	1205.00	1203.25	1193.43	204456	2440.04	5252	158061	77.31
AISL	SM	20-Feb-2025	126.00	131.65	131.90	131.65	131.90	131.90	131.78	1200	1.58	2	600	50.00
AJANTPHARM	EQ	20-Feb-2025	2788.40	2750.00	2768.95	2602.85	2665.10	2663.70	2651.96	424176	11248.96	57154	134111	31.62
AJAXENGG	EQ	20-Feb-2025	600.75	597.00	628.85	595.00	602.50	600.50	611.87	773303	4731.63	33207	248512	32.14
AJMERA	EQ	20-Feb-2025	819.10	819.00	836.00	815.45	835.00	834.70	830.39	32773	272.14	2607	16333	49.84
AJOONI	EQ	20-Feb-2025	6.77	6.90	7.10	6.77	7.03	7.04	7.00	558326	39.09	1306	386862	69.29
AKANKSHA	SM	20-Feb-2025	107.00	107.00	110.00	106.05	110.00	110.00	108.76	17000	18.49	13	12000	70.59
AKASH	EQ	20-Feb-2025	27.00	27.50	27.50	27.02	27.50	27.50	27.49	2257	0.62	52	2083	92.29
AKG	EQ	20-Feb-2025	15.19	15.60	15.60	14.93	15.15	15.25	15.34	24319	3.73	217	11263	46.31
AKI	BE	20-Feb-2025	10.13	9.92	9.92	9.92	9.92	9.92	9.92	49451	4.91	147	-	-
AKIKO	SM	20-Feb-2025	70.80	68.70	72.00	68.10	68.10	68.90	69.43	48000	33.32	29	30400	63.33
AKSHAR	BE	20-Feb-2025	0.60	0.60	0.63	0.59	0.63	0.62	0.61	952174	5.81	1053	-	-
AKSHARCHEM	EQ	20-Feb-2025	229.85	233.30	239.00	226.95	231.75	232.05	232.00	8529	19.79	813	5376	63.03
AKSHOPTFBR	BE	20-Feb-2025	8.42	8.59	8.84	8.50	8.83	8.83	8.73	114570	10.00	309	-	-
AKUMS	EQ	20-Feb-2025	494.95	492.70	516.30	490.05	507.00	511.35	507.62	320036	1624.56	22106	188464	58.89
AKZOINDIA	EQ	20-Feb-2025	3293.45	3293.45	3305.50	3220.10	3300.00	3289.45	3263.20	8858	289.05	2288	3551	40.09
ALANKIT	EQ	20-Feb-2025	17.25	17.15	17.50	16.87	17.25	17.22	17.26	545538	94.15	1839	261994	48.02
ALBERTDAVD	EQ	20-Feb-2025	875.25	885.00	908.50	865.95	900.00	904.85	896.08	4987	44.69	749	3210	64.37
ALEMBICLTD	EQ	20-Feb-2025	100.58	100.35	103.84	99.35	102.95	102.83	102.24	347152	354.92	6254	159246	45.87
ALICON	EQ	20-Feb-2025	850.40	850.40	860.30	835.25	838.60	842.90	850.32	10915	92.81	1399	7345	67.29
ALIVUS	EQ	20-Feb-2025	1013.15	1017.90	1065.00	1012.35	1047.25	1055.40	1041.27	44551	463.89	5419	20046	45.00
ALKALI	EQ	20-Feb-2025	90.18	90.18	94.90	87.10	93.05	93.70	93.05	8393	7.81	1016	3514	41.87
ALKEM	EQ	20-Feb-2025	4741.70	4712.00	4768.60	4690.50	4709.15	4720.00	4729.63	201094	9511.01	28359	133734	66.50
ALKYLAMINE	EQ	20-Feb-2025	1659.10	1659.90	1710.00	1635.00	1703.55	1701.05	1684.80	21144	356.23	5401	9140	43.23
ALLCARGO	EQ	20-Feb-2025	32.28	32.28	33.70	31.71	33.42	33.50	32.90	3168862	1042.67	25685	1203674	37.98
ALLDIGI	EQ	20-Feb-2025	905.70	914.95	936.95	900.05	929.90	927.70	909.50	27634	251.33	5932	17727	64.15
ALLETEC	ST	20-Feb-2025	415.15	415.05	430.00	415.05	428.90	429.10	425.51	18800	80.00	41	16800	89.36
ALMONDZ	EQ	20-Feb-2025	20.38	20.50	21.39	19.60	21.21	21.35	20.86	770283	160.71	887	578057	75.04
ALOKINDS	EQ	20-Feb-2025	16.84	16.85	17.15	16.68	17.02	17.06	16.93	2661774	450.69	8059	1069318	40.17
ALPA	EQ	20-Feb-2025	108.74	109.00	111.80	108.03	111.00	110.83	109.97	20604	22.66	658	10177	49.39
ALPEXSOLAR	SM	20-Feb-2025	630.25	643.00	660.00	630.00	649.00	653.40	645.61	73800	476.46	283	45800	62.06
ALPHA	EQ	20-Feb-2025	43.43	43.42	44.20	43.01	44.15	44.00	43.85	1796201	787.64	4016	1084252	60.36
ALPHAETF	EQ	20-Feb-2025	22.01	22.08	22.37	21.80	22.35	22.34	22.21	569745	126.56	1723	364458	63.97
ALPHAGEO	BE	20-Feb-2025	252.20	253.00	264.65	252.30	264.65	263.80	258.77	12805	33.14	187	-	-
ALPL30IETF	EQ	20-Feb-2025	25.73	25.73	25.83	25.51	25.82	25.80	25.73	2992201	770.04	1782	2706813	90.46
ALPSINDUS	BE	20-Feb-2025	2.31	2.40	2.42	2.20	2.31	2.37	2.34	19929	0.47	129	-	-
ALUWIND	SM	20-Feb-2025	61.05	61.05	62.00	60.05	62.00	62.00	60.92	7500	4.57	5	6000	80.00
AMBANIORGO	ST	20-Feb-2025	109.50	104.15	104.15	104.15	104.15	104.15	104.15	1000	1.04	1	1000	100.00
AMBER	EQ	20-Feb-2025	5517.90	5537.40	5870.00	5433.05	5801.00	5837.00	5711.05	817813	46705.69	114074	108288	13.24
AMBEY	SM	20-Feb-2025	54.00	53.50	53.50	51.75	52.25	52.50	52.46	62000	32.52	22	46000	74.19
AMBICAAGAR	EQ	20-Feb-2025	27.77	27.50	29.45	27.07	28.65	28.83	28.56	11595	3.31	300	7571	65.30
AMBIKCO	EQ	20-Feb-2025	1392.75	1390.00	1410.00	1382.00	1392.05	1391.15	1393.89	8485	118.27	1699	5851	68.96
AMBUJACEM	EQ	20-Feb-2025	479.90	480.05	484.30	477.60	483.00	482.85	481.40	1676642	8071.31	32328	898911	53.61
AMDIND	EQ	20-Feb-2025	45.75	46.50	48.34	45.50	48.00	48.00	47.11	22485	10.59	425	13055	58.06
AMEYA	SM	20-Feb-2025	103.50	103.45	103.45	103.45	103.45	103.45	103.45	2000	2.07	1	2000	100.00
AMIORG	EQ	20-Feb-2025	2207.90	2215.00	2330.05	2195.00	2295.10	2282.55	2248.58	328019	7375.77	49712	152910	46.62
AMJLAND	EQ	20-Feb-2025	49.16	48.49	51.03	48.49	49.96	50.60	49.86	29811	14.86	671	13506	45.31
AMJUMBO	SM	20-Feb-2025	8.70	8.65	8.65	8.65	8.65	8.65	8.65	8000	0.69	1	8000	100.00
AMNPLST	EQ	20-Feb-2025	238.80	239.00	242.00	232.85	241.90	237.45	237.43	8836	20.98	1142	4371	49.47
AMRUTANJAN	EQ	20-Feb-2025	606.65	609.00	610.00	591.00	593.00	597.75	600.88	17410	104.61	2101	12333	70.84
ANANDRATHI	EQ	20-Feb-2025	3795.25	3800.00	3900.00	3800.00	3895.00	3861.75	3839.36	254813	9783.19	20479	161868	63.52
ANANTRAJ	EQ	20-Feb-2025	540.25	538.80	547.80	525.05	542.50	543.00	537.19	1632841	8771.39	41038	525350	32.17
ANDHRAPAP	EQ	20-Feb-2025	77.91	78.24	80.00	77.59	79.75	79.37	79.12	70263	55.59	1443	39203	55.79
ANDHRSUGAR	EQ	20-Feb-2025	76.61	76.85	81.50	76.40	79.80	80.32	78.70	188811	148.60	2985	81112	42.96
ANGELONE	EQ	20-Feb-2025	2321.25	2295.00	2403.00	2279.05	2389.15	2392.80	2364.54	986218	23319.50	67473	247913	25.14
ANIKINDS	EQ	20-Feb-2025	91.85	91.40	95.99	91.40	95.99	94.59	94.23	4802	4.52	165	3206	66.76
ANKITMETAL	BZ	20-Feb-2025	2.47	2.56	2.56	2.34	2.34	2.34	2.38	98582	2.34	168	-	-
ANLON	SM	20-Feb-2025	267.20	277.00	293.90	277.00	293.90	293.90	288.47	6000	17.31	12	5200	86.67
ANMOL	EQ	20-Feb-2025	17.71	17.82	18.79	17.75	18.67	18.60	18.37	66012	12.13	673	44010	66.67
ANNAPURNA	SM	20-Feb-2025	300.85	300.00	310.00	295.05	305.10	306.75	306.31	47000	143.96	130	26000	55.32
ANSALAPI	BZ	20-Feb-2025	7.23	7.40	7.59	7.00	7.50	7.49	7.41	43887	3.25	99	-	-
ANTGRAPHIC	EQ	20-Feb-2025	1.01	1.04	1.06	1.03	1.06	1.06	1.06	239492	2.53	282	227826	95.13
ANUHPHR	EQ	20-Feb-2025	162.53	163.35	165.23	158.01	161.75	161.06	161.85	60672	98.20	2898	38440	63.36
ANUP	EQ	20-Feb-2025	3087.65	3015.00	3148.00	2951.05	3081.50	3106.45	3066.95	42992	1318.54	12635	14087	32.77
ANURAS	EQ	20-Feb-2025	633.65	633.65	654.70	632.50	644.50	642.45	644.30	99597	641.71	10337	15607	15.67
ANYA	SM	20-Feb-2025	23.20	23.55	24.50	23.25	24.00	23.85	24.00	580000	139.21	57	480000	82.76
APARINDS	EQ	20-Feb-2025	6362.85	6299.95	6439.50	6193.25	6390.00	6376.00	6325.52	172497	10911.32	25307	88674	51.41
APCL	EQ	20-Feb-2025	125.94	126.80	130.00	124.50	125.00	125.54	126.82	12333	15.64	311	9123	73.97
APCOTEXIND	EQ	20-Feb-2025	320.10	316.80	332.25	311.00	329.90	329.80	319.75	29088	93.01	1770	15757	54.17
APEX	EQ	20-Feb-2025	220.35	220.65	224.45	214.20	214.30	215.25	218.98	67243	147.25	2698	24983	37.15
APEXECO	SM	20-Feb-2025	118.50	121.00	121.00	115.25	115.25	116.20	118.84	24000	28.52	14	12800	53.33
APLAPOLLO	EQ	20-Feb-2025	1380.65	1373.85	1481.95	1373.70	1473.50	1476.60	1448.46	1684963	24406.06	119458	626675	37.19
APLLTD	EQ	20-Feb-2025	811.85	802.00	821.60	802.00	819.00	814.30	813.81	45573	370.88	7594	20210	44.35
APOLLO	EQ	20-Feb-2025	118.46	117.93	123.05	115.83	118.00	118.28	119.58	6873141	8219.04	30443	1538482	22.38
APOLLOHOSP	EQ	20-Feb-2025	6422.65	6384.25	6469.45	6377.90	6394.00	6390.95	6414.52	165304	10603.45	32942	90641	54.83
APOLLOPIPE	EQ	20-Feb-2025	330.95	329.50	343.70	325.35	339.00	339.40	337.55	68918	232.64	3549	39756	57.69
APOLLOTYRE	EQ	20-Feb-2025	413.40	412.00	419.45	409.30	418.50	418.40	415.08	663978	2756.05	15274	279136	42.04
APOLSINHOT	EQ	20-Feb-2025	1373.40	1361.00	1411.50	1344.15	1398.00	1397.95	1379.99	3856	53.21	367	3267	84.73
APRAMEYA	ST	20-Feb-2025	95.00	91.10	98.50	91.10	98.50	98.50	93.46	10000	9.35	4	10000	100.00
APS	SM	20-Feb-2025	417.50	415.95	433.00	403.00	424.20	425.85	418.70	54250	227.14	155	33000	60.83
APTECHT	EQ	20-Feb-2025	124.55	125.00	128.00	122.92	126.50	126.64	126.00	108026	136.11	3222	39187	36.28
APTUS	EQ	20-Feb-2025	302.55	302.00	303.85	299.00	300.05	301.35	301.49	233843	705.02	10430	133220	56.97
ARABIAN	SM	20-Feb-2025	72.00	71.00	71.00	70.10	70.50	70.50	70.58	14000	9.88	7	12000	85.71
ARCHIDPLY	EQ	20-Feb-2025	91.88	91.88	95.66	87.50	89.00	87.91	89.70	102207	91.68	2515	63829	62.45
ARCHIES	EQ	20-Feb-2025	19.74	19.83	20.20	19.10	20.00	19.70	19.78	28020	5.54	319	14407	51.42
ARE&M	EQ	20-Feb-2025	970.90	970.00	1068.70	970.00	1035.80	1045.60	1044.74	5830859	60917.23	226034	506328	8.68
ARENTERP	BE	20-Feb-2025	43.50	42.10	43.40	41.32	43.39	42.86	41.99	4397	1.85	55	-	-
ARHAM	SM	20-Feb-2025	95.95	97.95	102.00	97.95	102.00	102.00	100.18	5000	5.01	5	3000	60.00
ARIES	BE	20-Feb-2025	257.80	259.75	267.00	257.50	260.50	258.95	261.11	3152	8.23	91	-	-
ARIHANTACA	ST	20-Feb-2025	205.00	205.00	207.00	205.00	205.10	205.10	205.70	2400	4.94	3	2400	100.00
ARIHANTCAP	EQ	20-Feb-2025	74.00	73.40	75.35	72.52	74.30	73.90	73.96	193458	143.07	3277	104138	53.83
ARIHANTSUP	EQ	20-Feb-2025	420.75	421.45	441.40	412.05	435.00	436.25	430.71	33719	145.23	1619	15969	47.36
ARKADE	EQ	20-Feb-2025	143.73	143.99	146.99	142.26	145.79	145.70	145.25	588230	854.38	11131	150672	25.61
ARMANFIN	EQ	20-Feb-2025	1279.65	1260.50	1320.00	1260.00	1300.00	1313.00	1299.80	27229	353.92	2720	17579	64.56
AROGRANITE	EQ	20-Feb-2025	38.01	39.15	40.80	37.03	39.37	40.03	39.65	12332	4.89	231	9681	78.50
ARROWGREEN	BE	20-Feb-2025	566.80	590.00	590.00	557.40	586.00	581.10	571.62	24574	140.47	492	-	-
ARTEMISMED	EQ	20-Feb-2025	271.35	271.95	276.65	269.05	275.00	274.25	272.79	42735	116.57	2125	23711	55.48
ARTNIRMAN	BE	20-Feb-2025	46.59	48.91	48.91	45.12	47.95	47.95	46.14	2138	0.99	23	-	-
ARVEE	EQ	20-Feb-2025	132.46	139.00	139.08	133.40	139.08	139.08	137.70	677	0.93	40	460	67.95
ARVIND	EQ	20-Feb-2025	339.70	336.70	342.20	325.05	335.25	335.20	334.55	404004	1351.59	24347	153853	38.08
ARVINDFASN	EQ	20-Feb-2025	428.25	424.05	427.00	415.85	419.40	419.20	420.57	240861	1012.98	18018	138530	57.51
ARVSMART	EQ	20-Feb-2025	668.30	666.60	735.00	658.55	722.00	727.30	709.65	103794	736.57	9156	44521	42.89
ASAHIINDIA	EQ	20-Feb-2025	683.65	682.00	727.00	674.75	711.50	714.00	708.90	365803	2593.18	22111	168780	46.14
ASAHISONG	EQ	20-Feb-2025	267.45	268.60	278.00	267.00	278.00	277.50	276.00	7661	21.14	274	6525	85.17
ASAL	EQ	20-Feb-2025	436.70	438.95	475.00	435.00	473.50	468.95	457.34	34602	158.25	3961	11503	33.24
ASALCBR	EQ	20-Feb-2025	1125.00	1153.00	1232.00	1134.65	1217.50	1215.90	1188.28	94781	1126.26	9181	52582	55.48
ASHALOG	SM	20-Feb-2025	80.70	80.50	82.50	80.50	81.00	81.05	81.39	12000	9.77	8	12000	100.00
ASHAPURMIN	EQ	20-Feb-2025	398.80	400.00	407.35	388.00	399.00	400.15	399.41	213080	851.07	7248	103468	48.56
ASHIANA	EQ	20-Feb-2025	290.50	288.00	294.15	281.20	282.00	283.05	285.72	74136	211.82	3334	38323	51.69
ASHIMASYN	EQ	20-Feb-2025	23.59	23.79	24.62	22.06	22.90	22.69	23.32	583104	135.97	4195	327934	56.24
ASHOKA	EQ	20-Feb-2025	204.10	202.95	204.10	199.35	201.40	201.15	201.71	1528673	3083.49	31052	629450	41.18
ASHOKAMET	EQ	20-Feb-2025	18.08	18.77	19.20	17.85	18.95	18.92	18.69	49317	9.22	473	30153	61.14
ASHOKLEY	EQ	20-Feb-2025	225.41	224.49	227.80	222.47	226.12	226.49	226.01	6374635	14407.29	50957	3207382	50.31
ASIANENE	EQ	20-Feb-2025	238.35	237.80	242.95	234.10	234.90	237.85	238.17	72881	173.58	1834	48417	66.43
ASIANHOTNR	BE	20-Feb-2025	356.00	360.00	363.10	360.00	363.10	363.10	361.35	909	3.28	13	-	-
ASIANPAINT	EQ	20-Feb-2025	2239.10	2239.10	2257.10	2231.05	2247.90	2249.05	2248.55	637444	14333.27	51610	397695	62.39
ASIANTILES	EQ	20-Feb-2025	49.38	49.38	50.39	48.56	49.45	48.99	49.39	569866	281.45	4668	337243	59.18
ASKAUTOLTD	EQ	20-Feb-2025	431.85	434.70	438.45	427.05	433.00	432.80	431.92	126889	548.05	12169	59352	46.77
ASLIND	SM	20-Feb-2025	29.90	31.25	31.35	31.25	31.35	31.35	31.30	4000	1.25	2	4000	100.00
ASMS	EQ	20-Feb-2025	15.74	15.75	16.20	15.72	16.11	16.11	16.07	456039	73.30	1304	308319	67.61
ASPINWALL	EQ	20-Feb-2025	286.65	287.90	299.50	285.15	285.55	288.30	293.64	21899	64.30	1727	10367	47.34
ASPIRE	ST	20-Feb-2025	28.70	28.20	28.25	28.20	28.25	28.25	28.23	4000	1.13	2	4000	100.00
ASTEC	EQ	20-Feb-2025	762.95	760.30	777.25	750.00	767.40	768.50	767.74	13840	106.26	1853	6527	47.16
ASTERDM	EQ	20-Feb-2025	418.05	418.00	421.95	414.80	417.15	417.30	417.70	1649831	6891.26	73459	1243709	75.38
ASTRAL	EQ	20-Feb-2025	1371.70	1370.00	1401.55	1363.80	1401.15	1399.60	1389.62	275571	3829.38	26574	138428	50.23
ASTRAMICRO	EQ	20-Feb-2025	633.20	633.20	638.15	612.00	617.00	614.45	622.13	150137	934.04	10769	75479	50.27
ASTRAZEN	EQ	20-Feb-2025	6963.15	6931.00	7119.85	6902.00	6954.40	6975.80	7009.88	7673	537.87	3529	2317	30.20
ASTRON	EQ	20-Feb-2025	13.73	14.27	14.27	13.04	13.04	13.04	13.17	181640	23.93	700	114534	63.06
ATALREAL	BE	20-Feb-2025	12.42	12.70	12.70	12.00	12.35	12.34	12.31	188156	23.16	107	-	-
ATAM	EQ	20-Feb-2025	97.02	97.99	101.42	97.32	100.95	100.84	99.08	23517	23.30	714	15253	64.86
ATFL	EQ	20-Feb-2025	795.45	805.15	850.40	805.00	827.20	839.70	835.62	37207	310.91	2369	19507	52.43
ATGL	EQ	20-Feb-2025	582.65	579.15	589.70	570.50	589.65	587.70	582.13	577250	3360.36	28489	114718	19.87
ATL	EQ	20-Feb-2025	29.33	29.24	31.95	29.12	30.90	31.13	30.65	544631	166.93	3508	279514	51.32
ATLANTAA	BE	20-Feb-2025	31.08	32.38	32.63	30.77	32.00	31.97	31.98	14834	4.74	135	-	-
ATLASCYCLE	BE	20-Feb-2025	115.39	113.08	113.08	113.08	113.08	113.08	113.08	338	0.38	22	-	-
ATMASTCO	ST	20-Feb-2025	227.35	236.00	238.70	233.35	238.70	238.70	237.03	28800	68.26	68	28000	97.22
ATUL	EQ	20-Feb-2025	5564.30	5564.30	5576.50	5500.05	5560.00	5564.35	5558.37	58025	3225.24	13423	37667	64.92
ATULAUTO	EQ	20-Feb-2025	468.45	474.20	489.90	468.00	484.85	486.90	481.45	37849	182.23	2605	17585	46.46
AUBANK	EQ	20-Feb-2025	525.65	525.00	538.95	521.65	535.00	535.05	533.46	1068810	5701.70	29261	316536	29.62
AURIONPRO	EQ	20-Feb-2025	1347.50	1355.50	1387.00	1324.60	1340.60	1342.80	1347.95	72205	973.29	4578	56642	78.45
AUROPHARMA	EQ	20-Feb-2025	1135.20	1125.00	1133.75	1107.00	1122.00	1121.25	1118.77	726288	8125.53	46367	257450	35.45
AURUM	EQ	20-Feb-2025	177.51	178.00	183.60	174.22	178.00	175.60	179.29	49655	89.03	1492	34568	69.62
AURUMPP1	E1	20-Feb-2025	141.25	141.20	146.75	139.00	143.90	140.05	140.20	1070	1.50	37	950	88.79
AUSL	SM	20-Feb-2025	37.80	39.00	39.00	39.00	39.00	39.00	39.00	2000	0.78	1	2000	100.00
AUSOMENT	EQ	20-Feb-2025	86.48	85.78	90.80	85.78	88.59	87.13	89.83	8800	7.91	135	7287	82.81
AUTOAXLES	EQ	20-Feb-2025	1683.00	1691.45	1716.95	1670.50	1710.00	1707.65	1695.66	2811	47.66	846	1718	61.12
AUTOBEES	EQ	20-Feb-2025	222.54	223.11	225.98	220.12	225.55	225.56	224.49	731036	1641.12	1992	657620	89.96
AUTOIETF	EQ	20-Feb-2025	22.31	22.32	22.60	22.03	22.60	22.57	22.43	434270	97.39	1600	190579	43.88
AUTOIND	EQ	20-Feb-2025	76.57	76.55	79.57	76.06	78.93	78.89	78.46	55669	43.68	1533	34453	61.89
AVADHSUGAR	EQ	20-Feb-2025	429.60	426.00	437.50	421.15	431.00	430.65	429.75	80543	346.13	4513	39567	49.13
AVALON	EQ	20-Feb-2025	659.20	653.70	692.15	652.95	692.15	692.15	680.98	273420	1861.94	4691	118779	43.44
AVANTEL	EQ	20-Feb-2025	106.97	114.89	124.90	108.20	123.45	122.78	117.87	6465359	7620.92	90719	850528	13.16
AVANTIFEED	EQ	20-Feb-2025	687.55	690.40	723.40	688.30	711.55	713.85	710.67	990394	7038.43	49887	200993	20.29
AVG	BE	20-Feb-2025	289.40	278.00	299.00	278.00	289.85	287.95	285.55	6974	19.91	101	-	-
AVIANSH	ST	20-Feb-2025	101.25	101.50	102.00	99.15	99.15	99.15	100.88	6000	6.05	3	6000	100.00
AVL	EQ	20-Feb-2025	399.00	399.00	414.95	399.00	411.00	413.15	408.93	94935	388.22	4923	67540	71.14
AVONMORE	BE	20-Feb-2025	19.45	18.47	20.42	18.47	19.99	19.80	19.31	1254313	242.18	2031	-	-
AVPINFRA	ST	20-Feb-2025	187.15	190.00	196.50	187.00	196.50	196.50	193.43	24000	46.42	27	22400	93.33
AVROIND	EQ	20-Feb-2025	196.56	198.81	203.45	186.73	188.05	188.83	190.21	28825	54.83	1362	16238	56.33
AVTNPL	EQ	20-Feb-2025	61.89	62.10	64.79	61.59	63.30	64.01	63.67	121694	77.49	2406	65624	53.93
AWFIS	EQ	20-Feb-2025	663.55	650.05	675.00	636.05	671.90	671.95	662.00	143626	950.81	11426	54983	38.28
AWHCL	EQ	20-Feb-2025	533.70	531.70	559.90	531.70	552.00	557.05	549.49	88270	485.03	5501	43414	49.18
AWL	EQ	20-Feb-2025	253.70	250.15	264.00	250.00	262.95	263.00	258.53	1676625	4334.57	25743	670612	40.00
AXISBANK	EQ	20-Feb-2025	1011.35	1008.40	1019.65	1006.50	1019.00	1017.20	1014.84	5011212	50855.93	128195	3729496	74.42
AXISBNKETF	EQ	20-Feb-2025	507.09	504.00	505.61	503.23	504.82	504.93	503.97	1537	7.75	499	1537	100.00
AXISBPSETF	EQ	20-Feb-2025	12.40	12.44	12.45	12.34	12.37	12.37	12.35	1027987	126.98	494	1018248	99.05
AXISCADES	BE	20-Feb-2025	745.15	734.00	777.00	725.00	759.00	760.05	763.29	98843	754.46	1597	-	-
AXISCETF	EQ	20-Feb-2025	108.57	108.10	109.13	107.62	108.76	108.94	108.47	474	0.51	46	464	97.89
AXISGOLD	EQ	20-Feb-2025	73.30	73.38	73.45	72.81	73.02	73.07	73.09	515143	376.53	2122	362222	70.31
AXISHCETF	EQ	20-Feb-2025	135.51	136.11	137.48	135.02	135.74	135.74	135.74	1310	1.78	95	993	75.80
AXISILVER	EQ	20-Feb-2025	98.22	98.53	98.99	97.35	98.50	98.30	97.99	16766	16.43	275	11952	71.29
AXISNIFTY	EQ	20-Feb-2025	249.96	251.94	251.95	248.50	249.75	249.74	249.55	3957	9.87	152	3845	97.17
AXISTECETF	EQ	20-Feb-2025	439.34	444.98	444.98	435.09	438.00	438.33	436.27	38099	166.22	1362	37529	98.50
AXITA	EQ	20-Feb-2025	10.38	10.33	10.43	10.25	10.27	10.29	10.31	1509851	155.68	4319	465664	30.84
AXSENSEX	EQ	20-Feb-2025	77.62	77.47	77.47	77.00	77.40	77.40	77.24	409	0.32	33	404	98.78
AYMSYNTEX	EQ	20-Feb-2025	208.59	212.60	219.01	203.68	218.99	219.00	216.70	37664	81.62	579	21688	57.58
AZAD	EQ	20-Feb-2025	1263.35	1259.90	1357.90	1237.70	1355.00	1350.35	1319.89	321856	4248.14	40324	87192	27.09
BABAFP	SM	20-Feb-2025	49.60	49.25	49.25	49.20	49.20	49.20	49.23	3200	1.58	2	3200	100.00
BAFNAPH	BE	20-Feb-2025	71.95	71.95	73.00	71.00	73.00	72.92	71.39	550	0.39	18	-	-
BAGFILMS	BE	20-Feb-2025	7.28	7.40	7.63	7.15	7.63	7.62	7.48	33167	2.48	197	-	-
BAHETI	SM	20-Feb-2025	457.95	469.00	474.00	454.00	469.90	467.25	464.69	29625	137.66	74	7875	26.58
BAIDFIN	EQ	20-Feb-2025	11.23	11.34	11.43	11.17	11.25	11.28	11.30	84459	9.54	366	44683	52.90
BAJAJ-AUTO	EQ	20-Feb-2025	8479.50	8459.95	8640.00	8459.90	8625.95	8630.20	8593.34	188845	16228.09	35135	81971	43.41
BAJAJCON	EQ	20-Feb-2025	162.45	162.84	164.50	161.32	162.39	162.33	162.80	279297	454.69	10756	178705	63.98
BAJAJELEC	EQ	20-Feb-2025	654.95	656.90	669.95	653.10	657.90	656.60	658.51	30064	197.97	2662	15679	52.15
BAJAJFINSV	EQ	20-Feb-2025	1875.35	1867.85	1887.50	1861.05	1881.45	1881.25	1872.26	1012144	18949.92	59280	522378	51.61
BAJAJHCARE	EQ	20-Feb-2025	689.15	682.00	691.50	655.15	664.70	660.75	672.02	232043	1559.38	9802	88332	38.07
BAJAJHFL	EQ	20-Feb-2025	109.03	108.50	114.30	108.27	113.91	113.86	112.27	11736909	13176.69	56515	3930578	33.49
BAJAJHIND	EQ	20-Feb-2025	22.42	22.40	22.52	21.56	22.25	22.25	22.03	11311652	2491.46	26916	4851740	42.89
BAJAJHLDNG	EQ	20-Feb-2025	11732.10	11740.00	12586.60	11730.00	12440.00	12454.30	12236.14	118067	14446.84	28900	26095	22.10
BAJEL	EQ	20-Feb-2025	175.63	177.95	183.49	175.41	180.30	181.05	181.20	412569	747.57	7979	216084	52.38
BAJFINANCE	EQ	20-Feb-2025	8439.45	8355.85	8455.60	8345.65	8384.30	8399.45	8398.68	790070	66355.43	101049	488973	61.89
BALAJEE	EQ	20-Feb-2025	55.54	56.49	57.52	55.00	55.59	55.85	56.33	54348	30.62	1724	31373	57.73
BALAJITELE	BE	20-Feb-2025	60.46	61.50	61.50	58.00	59.00	58.82	59.45	151639	90.15	580	-	-
BALAMINES	EQ	20-Feb-2025	1396.75	1392.00	1445.00	1378.95	1440.00	1433.05	1414.96	41047	580.80	8726	13801	33.62
BALAXI	EQ	20-Feb-2025	53.94	56.28	56.28	53.80	55.03	55.77	55.28	26408	14.60	639	18346	69.47
BALKRISHNA	EQ	20-Feb-2025	19.35	19.70	21.10	19.36	20.98	20.25	20.09	33358	6.70	309	9074	27.20
BALKRISIND	EQ	20-Feb-2025	2675.55	2680.00	2750.00	2666.50	2728.95	2722.05	2718.19	163987	4457.48	23221	49039	29.90
BALMLAWRIE	EQ	20-Feb-2025	153.67	154.00	162.85	153.06	161.15	161.69	158.75	902918	1433.38	40698	444903	49.27
BALPHARMA	EQ	20-Feb-2025	95.94	95.15	98.11	92.03	93.50	94.16	95.01	20043	19.04	630	11341	56.58
BALRAMCHIN	EQ	20-Feb-2025	446.80	445.00	485.80	443.85	475.95	477.65	468.67	974363	4566.57	37045	232075	23.82
BALUFORGE	EQ	20-Feb-2025	550.25	539.20	564.80	531.20	549.70	551.80	551.45	636580	3510.39	35550	224214	35.22
BANARBEADS	BE	20-Feb-2025	115.65	116.70	118.90	116.00	118.50	118.03	117.86	1976	2.33	54	-	-
BANARISUG	EQ	20-Feb-2025	3503.25	3523.50	3550.50	3500.00	3500.00	3501.20	3511.24	163	5.72	68	74	45.40
BANCOINDIA	EQ	20-Feb-2025	311.20	314.00	324.70	308.05	319.25	320.35	319.03	192989	615.69	9677	81704	42.34
BANDHANBNK	EQ	20-Feb-2025	133.48	132.53	137.16	132.26	136.33	136.49	135.14	5585864	7548.61	34009	2351675	42.10
BANG	BE	20-Feb-2025	51.40	53.00	53.00	51.48	52.80	52.52	52.18	1364	0.71	33	-	-
BANKA	EQ	20-Feb-2025	67.85	69.00	71.99	66.19	71.00	70.61	69.44	13613	9.45	713	3837	28.19
BANKBARODA	EQ	20-Feb-2025	208.89	208.51	213.95	207.11	213.25	213.57	212.08	5212633	11055.18	47004	2438244	46.78
BANKBEES	EQ	20-Feb-2025	509.53	507.01	508.47	505.05	507.00	506.85	506.60	325573	1649.35	6589	177595	54.55
BANKBETF	EQ	20-Feb-2025	49.77	50.05	50.05	49.17	49.64	49.53	49.60	2242	1.11	139	1614	71.99
BANKETF	EQ	20-Feb-2025	499.75	497.15	498.00	496.30	497.57	497.94	497.09	2971	14.77	28	2969	99.93
BANKETFADD	EQ	20-Feb-2025	50.30	49.96	50.15	49.89	50.09	50.06	50.03	967	0.48	55	966	99.90
BANKIETF	EQ	20-Feb-2025	50.44	51.95	51.95	50.00	50.23	50.22	50.16	1141783	572.71	1667	1020802	89.40
BANKINDIA	EQ	20-Feb-2025	99.37	98.90	104.99	98.50	104.54	104.74	103.08	12657368	13047.21	55152	3934931	31.09
BANKNIFTY1	EQ	20-Feb-2025	509.57	505.12	509.97	505.12	506.91	507.10	506.91	7887	39.98	575	5237	66.40
BANKPSU	EQ	20-Feb-2025	59.46	59.44	60.80	59.44	60.55	60.56	60.48	5142	3.11	31	4493	87.38
BANSALWIRE	EQ	20-Feb-2025	334.95	337.95	365.25	332.45	357.55	356.40	344.23	248071	853.94	7810	175452	70.73
BANSWRAS	EQ	20-Feb-2025	137.46	134.10	137.54	132.00	133.20	132.99	134.24	31242	41.94	1122	17103	54.74
BARBEQUE	EQ	20-Feb-2025	282.70	283.00	315.70	281.80	296.80	296.05	300.72	573523	1724.70	22933	236751	41.28
BARFLEX	SM	20-Feb-2025	47.60	47.95	50.00	47.95	49.50	49.50	48.99	120000	58.78	35	110000	91.67
BASF	EQ	20-Feb-2025	4446.35	4446.35	4524.30	4414.00	4428.60	4449.60	4460.96	16077	717.19	5858	5097	31.70
BASILIC	ST	20-Feb-2025	246.00	241.00	258.30	240.00	258.30	258.30	243.80	98700	240.63	52	98100	99.39
BASML	EQ	20-Feb-2025	38.23	37.26	39.35	37.26	39.10	39.09	38.93	132648	51.64	714	98870	74.54
BATAINDIA	EQ	20-Feb-2025	1256.35	1254.40	1269.00	1245.50	1265.00	1264.15	1256.46	129345	1625.17	9654	37732	29.17
BAWEJA	SM	20-Feb-2025	64.40	63.25	64.75	63.00	63.80	63.80	63.65	7200	4.58	8	6400	88.89
BAYERCROP	EQ	20-Feb-2025	4735.70	4735.70	4805.00	4680.00	4749.90	4749.25	4753.58	20436	971.44	3544	11082	54.23
BBETF0432	EQ	20-Feb-2025	1227.00	1227.00	1227.00	1225.04	1226.00	1225.92	1226.43	6722	82.44	34	6621	98.50
BBL	EQ	20-Feb-2025	2847.65	2817.00	2878.00	2775.00	2850.00	2854.00	2830.50	46938	1328.58	8384	21247	45.27
BBNPNBETF	EQ	20-Feb-2025	49.50	49.50	49.50	49.07	49.16	49.16	49.17	298	0.15	19	233	78.19
BBNPPGOLD	EQ	20-Feb-2025	84.95	84.85	86.00	83.60	84.70	84.70	85.02	1094	0.93	43	725	66.27
BBOX	EQ	20-Feb-2025	448.15	448.70	460.90	441.00	445.10	445.15	450.15	237661	1069.83	8425	165023	69.44
BBTC	EQ	20-Feb-2025	1900.10	1900.05	1926.00	1876.15	1893.00	1894.80	1898.43	33433	634.70	7119	10711	32.04
BBTCL	EQ	20-Feb-2025	165.93	161.01	174.29	155.51	167.01	167.82	166.40	3765	6.27	628	1185	31.47
BCLIND	EQ	20-Feb-2025	36.67	38.19	41.39	37.61	39.58	39.94	39.33	4290447	1687.50	31645	1124788	26.22
BCONCEPTS	EQ	20-Feb-2025	335.90	330.00	362.00	329.00	350.15	349.60	350.36	16851	59.04	1598	9467	56.18
BDL	EQ	20-Feb-2025	1048.30	1040.00	1054.80	1030.70	1043.00	1033.40	1038.32	733736	7618.56	40631	206846	28.19
BEACON	SM	20-Feb-2025	76.85	75.10	78.45	74.00	75.90	75.90	75.60	27000	20.41	22	21000	77.78
BEARDSELL	EQ	20-Feb-2025	32.34	32.80	33.50	32.11	33.49	33.01	32.87	21234	6.98	279	13218	62.25
BECTORFOOD	EQ	20-Feb-2025	1350.55	1352.40	1357.45	1324.10	1350.95	1350.90	1349.46	57407	774.68	18938	35287	61.47
BEDMUTHA	EQ	20-Feb-2025	157.80	157.80	158.49	151.20	151.94	153.12	154.18	19322	29.79	2807	15106	78.18
BEL	EQ	20-Feb-2025	253.40	252.00	260.95	250.25	260.15	260.25	257.74	18922988	48772.35	129451	7960663	42.07
BEML	EQ	20-Feb-2025	2651.90	2633.00	2690.00	2612.00	2625.00	2624.55	2652.27	513806	13627.52	45978	242589	47.21
BEPL	EQ	20-Feb-2025	106.47	106.85	108.24	105.11	106.89	106.78	106.83	503645	538.03	14202	249376	49.51
BERGEPAINT	EQ	20-Feb-2025	489.00	484.00	492.75	484.00	491.35	492.05	490.46	306930	1505.37	12915	121755	39.67
BESTAGRO	EQ	20-Feb-2025	276.30	272.35	299.40	271.00	287.15	286.50	284.35	247520	703.83	6334	125376	50.65
BETA	SM	20-Feb-2025	1690.00	1699.00	1730.00	1665.00	1730.00	1728.35	1705.65	2000	34.11	19	1300	65.00
BEWLTD	ST	20-Feb-2025	164.95	164.00	171.85	163.50	170.00	170.00	167.27	14000	23.42	19	13000	92.86
BFINVEST	EQ	20-Feb-2025	451.65	456.00	466.55	449.00	462.00	460.60	459.48	15865	72.90	1880	8924	56.25
BFSI	EQ	20-Feb-2025	24.07	24.25	24.25	23.70	23.89	23.91	23.90	205554	49.14	849	175160	85.21
BFUTILITIE	EQ	20-Feb-2025	713.40	708.00	729.00	698.30	710.00	707.15	712.54	78139	556.77	4271	30819	39.44
BGRENERGY	BE	20-Feb-2025	106.41	101.08	104.98	101.08	101.08	101.08	101.17	717958	726.34	887	-	-
BHAGCHEM	EQ	20-Feb-2025	294.75	293.35	301.05	289.15	293.00	294.75	294.74	62188	183.29	1816	35042	56.35
BHAGERIA	EQ	20-Feb-2025	168.43	169.00	176.00	167.45	175.00	174.89	171.69	23348	40.09	996	11277	48.30
BHAGYANGR	EQ	20-Feb-2025	77.13	77.73	81.18	75.00	78.43	78.25	78.55	27768	21.81	673	14811	53.34
BHANDARI	EQ	20-Feb-2025	5.46	5.37	5.87	5.37	5.82	5.77	5.72	411638	23.56	1419	160746	39.05
BHARATFORG	EQ	20-Feb-2025	1076.05	1091.00	1103.45	1067.95	1085.85	1081.35	1077.55	1894343	20412.57	45481	842861	44.49
BHARATGEAR	EQ	20-Feb-2025	73.86	74.39	75.90	73.19	75.00	75.43	74.92	12178	9.12	421	7982	65.54
BHARATRAS	EQ	20-Feb-2025	9853.15	9851.60	10084.45	9841.05	10015.00	10029.25	9981.85	1058	105.61	447	548	51.80
BHARATWIRE	EQ	20-Feb-2025	151.16	151.85	156.99	150.13	153.26	153.78	153.14	93093	142.56	4046	41600	44.69
BHARTIARTL	EQ	20-Feb-2025	1645.20	1639.85	1649.80	1627.25	1647.00	1643.50	1635.70	5524503	90364.36	194090	4086101	73.96
BHARTIHEXA	EQ	20-Feb-2025	1365.90	1358.70	1368.35	1342.55	1362.95	1363.10	1364.19	265734	3625.11	11408	207111	77.94
BHEL	EQ	20-Feb-2025	195.09	192.87	201.65	192.80	200.05	200.17	198.58	14019550	27840.24	78255	4930268	35.17
BIGBLOC	EQ	20-Feb-2025	64.45	63.75	76.88	62.53	71.40	72.00	72.09	940808	678.27	16707	206636	21.96
BIKAJI	EQ	20-Feb-2025	656.15	617.00	667.60	615.15	640.50	644.35	644.68	2123391	13689.04	133490	427737	20.14
BIKEWO	SM	20-Feb-2025	19.05	19.00	19.40	18.90	19.15	19.15	19.05	22000	4.19	11	16000	72.73
BIL	BE	20-Feb-2025	589.00	589.00	595.00	559.55	578.00	571.85	565.25	2566	14.50	58	-	-
BINANIIND	EQ	20-Feb-2025	12.14	12.71	12.89	12.01	12.70	12.64	12.58	17419	2.19	144	11235	64.50
BIOCON	EQ	20-Feb-2025	336.80	335.00	337.30	329.85	336.50	336.00	334.18	3698825	12360.60	38726	1475942	39.90
BIOFILCHEM	EQ	20-Feb-2025	49.48	50.25	50.93	49.48	49.61	50.23	50.36	8766	4.41	221	6517	74.34
BIRDYS	SM	20-Feb-2025	88.30	92.20	92.20	92.20	92.20	92.20	92.20	1200	1.11	1	1200	100.00
BIRET	RR	20-Feb-2025	286.08	287.49	295.20	285.00	289.73	290.99	291.54	181094	527.96	4819	143795	79.40
BIRLACABLE	EQ	20-Feb-2025	150.47	152.40	162.00	150.00	160.00	161.15	158.06	47943	75.78	2183	22583	47.10
BIRLACORPN	EQ	20-Feb-2025	974.95	986.00	1033.95	977.00	1010.00	1009.90	1011.62	262511	2655.62	27034	99828	38.03
BIRLAMONEY	BE	20-Feb-2025	152.06	153.60	159.66	151.05	159.66	159.66	157.01	34897	54.79	1077	-	-
BLACKBUCK	EQ	20-Feb-2025	421.15	416.80	432.60	405.30	429.00	426.40	424.94	96703	410.93	5072	57221	59.17
BLAL	EQ	20-Feb-2025	203.79	204.40	210.43	203.12	205.00	206.76	207.58	45829	95.13	1925	25347	55.31
BLBLIMITED	EQ	20-Feb-2025	16.98	16.98	17.75	16.66	17.50	17.23	17.23	31660	5.45	477	16013	50.58
BLISSGVS	EQ	20-Feb-2025	134.03	134.04	136.75	132.39	134.50	134.72	134.16	382616	513.30	5030	119769	31.30
BLKASHYAP	EQ	20-Feb-2025	50.82	51.40	57.09	51.40	53.60	53.28	54.44	1209652	658.51	7393	618701	51.15
BLS	EQ	20-Feb-2025	387.50	386.05	400.70	383.30	393.65	392.60	394.88	2099254	8289.44	55211	518766	24.71
BLSE	EQ	20-Feb-2025	168.78	169.90	172.70	167.93	172.55	171.11	170.28	125968	214.50	6180	44909	35.65
BLUECHIP	BE	20-Feb-2025	6.37	6.37	6.49	6.24	6.49	6.49	6.41	67477	4.32	349	-	-
BLUECOAST	BE	20-Feb-2025	39.07	39.85	39.85	39.85	39.85	39.85	39.85	97	0.04	5	-	-
BLUEDART	EQ	20-Feb-2025	6117.60	6135.00	6425.10	6085.10	6330.10	6338.80	6251.00	7284	455.32	3233	2398	32.92
BLUEJET	EQ	20-Feb-2025	788.25	774.00	795.55	765.10	777.40	778.95	780.36	508245	3966.12	14254	295500	58.14
BLUEPEBBLE	SM	20-Feb-2025	239.10	245.00	248.45	232.00	236.10	237.90	238.83	16400	39.17	26	12000	73.17
BLUESTARCO	EQ	20-Feb-2025	1897.90	1896.10	1927.15	1860.05	1909.70	1915.65	1897.53	521041	9886.92	52291	287047	55.09
BMETRICS	SM	20-Feb-2025	52.30	52.50	52.50	52.50	52.50	52.50	52.50	3200	1.68	3	3200	100.00
BODALCHEM	EQ	20-Feb-2025	59.00	59.00	61.47	58.61	60.17	60.33	60.39	197762	119.44	1967	103299	52.23
BOMDYEING	EQ	20-Feb-2025	142.88	140.98	145.60	140.83	144.10	144.31	143.50	717486	1029.62	11744	240311	33.49
BOROLTD	EQ	20-Feb-2025	326.60	318.00	323.95	311.90	322.00	322.35	317.92	205776	654.21	9361	73251	35.60
BORORENEW	BE	20-Feb-2025	525.40	551.65	551.65	551.65	551.65	551.65	551.65	74627	411.68	902	-	-
BOROSCI	EQ	20-Feb-2025	137.91	138.70	144.00	138.30	143.94	141.35	140.76	49760	70.04	1403	33424	67.17
BOSCHLTD	EQ	20-Feb-2025	27295.40	27300.00	27548.65	27150.80	27385.70	27417.95	27372.50	17645	4829.88	9183	9658	54.74
BPCL	EQ	20-Feb-2025	255.60	254.00	259.65	253.20	258.55	258.60	257.35	8155780	20989.23	62710	5317190	65.20
BPL	EQ	20-Feb-2025	77.03	75.85	84.39	75.85	83.50	82.59	81.71	329085	268.90	5433	115846	35.20
BRACEPORT	ST	20-Feb-2025	71.00	69.00	74.50	69.00	74.50	74.50	70.83	9600	6.80	6	9600	100.00
BRIGADE	EQ	20-Feb-2025	1023.85	1015.00	1044.45	1005.05	1030.00	1017.00	1025.62	201857	2070.29	12768	146017	72.34
BRITANNIA	EQ	20-Feb-2025	4837.50	4819.00	4847.00	4792.00	4833.00	4832.40	4817.47	319761	15404.40	59307	208997	65.36
BRNL	EQ	20-Feb-2025	38.55	38.75	39.64	38.39	38.50	38.94	38.99	40524	15.80	896	19799	48.86
BROOKS	EQ	20-Feb-2025	120.93	120.93	132.25	118.41	124.90	123.76	126.12	23736	29.94	768	9676	40.77
BSE	EQ	20-Feb-2025	5631.00	5687.00	5983.00	5604.50	5940.00	5959.15	5833.92	4888570	285195.08	323038	1041667	21.31
BSE500IETF	EQ	20-Feb-2025	34.89	34.89	35.28	34.71	35.07	35.07	34.97	77172	26.99	562	57780	74.87
BSHSL	EQ	20-Feb-2025	144.07	147.00	147.09	140.00	141.51	140.68	142.15	12196	17.34	614	8065	66.13
BSL	BE	20-Feb-2025	166.16	162.90	172.16	158.00	171.00	171.60	166.98	7490	12.51	132	-	-
BSLGOLDETF	EQ	20-Feb-2025	76.82	77.19	77.19	76.45	76.88	76.91	76.85	505725	388.65	583	425550	84.15
BSLNIFTY	EQ	20-Feb-2025	26.37	26.59	26.59	26.01	26.34	26.36	26.38	92941	24.52	4362	61397	66.06
BSLSENETFG	EQ	20-Feb-2025	75.11	75.11	75.21	74.77	75.20	75.08	75.09	1463	1.10	84	1361	93.03
BSOFT	EQ	20-Feb-2025	470.95	455.00	476.30	455.00	474.10	473.85	470.93	1323905	6234.64	30151	410917	31.04
BTML	BE	20-Feb-2025	8.89	9.33	9.33	9.33	9.33	9.33	9.33	304345	28.40	42	-	-
BULKCORP	SM	20-Feb-2025	68.50	70.00	72.00	70.00	72.00	72.00	71.00	2400	1.70	2	2400	100.00
BUTTERFLY	EQ	20-Feb-2025	608.35	606.00	615.80	598.55	600.00	599.85	602.82	13090	78.91	1397	9855	75.29
BVCL	EQ	20-Feb-2025	40.37	40.16	47.99	39.64	41.06	41.58	43.12	103918	44.81	1694	31841	30.64
BYKE	BE	20-Feb-2025	67.26	68.65	70.60	68.50	69.15	69.15	69.43	22199	15.41	107	-	-
C2C	ST	20-Feb-2025	512.60	487.00	487.00	487.00	487.00	487.00	487.00	3600	17.53	6	3600	100.00
CADSYS	ST	20-Feb-2025	78.50	80.75	81.00	75.20	81.00	81.00	79.15	2000	1.58	4	2000	100.00
CALSOFT	BE	20-Feb-2025	11.30	11.78	11.86	11.15	11.80	11.53	11.59	27137	3.15	110	-	-
CAMLINFINE	EQ	20-Feb-2025	151.38	147.69	151.70	146.66	151.15	151.25	149.78	1686705	2526.30	28850	666852	39.54
CAMPUS	EQ	20-Feb-2025	271.60	271.40	271.40	262.20	266.85	266.50	265.15	853385	2262.76	32797	269335	31.56
CAMS	EQ	20-Feb-2025	3371.05	3350.00	3485.75	3316.55	3440.40	3439.15	3441.53	511643	17608.35	68080	176250	34.45
CANARYS	SM	20-Feb-2025	28.30	27.10	28.50	26.15	27.75	27.75	27.38	252000	69.00	61	176000	69.84
CANBK	EQ	20-Feb-2025	85.56	85.40	88.40	85.00	87.80	88.06	87.25	26398555	23032.23	88777	11904030	45.09
CANFINHOME	EQ	20-Feb-2025	600.80	599.05	612.35	595.20	605.10	605.05	605.70	309864	1876.83	11710	125612	40.54
CANTABIL	EQ	20-Feb-2025	258.85	257.30	266.00	255.05	262.90	262.80	261.44	183141	478.80	5671	73815	40.31
CAPACITE	EQ	20-Feb-2025	333.05	330.00	346.50	326.00	338.00	339.40	341.72	547617	1871.30	20515	225810	41.24
CAPINVIT	IV	20-Feb-2025	99.28	99.10	99.53	99.10	99.31	99.48	99.38	79664	79.17	440	76297	95.77
CAPITALSFB	EQ	20-Feb-2025	286.60	282.20	293.05	282.20	293.00	291.95	287.11	213181	612.07	1012	207355	97.27
CAPLIPOINT	EQ	20-Feb-2025	2024.30	2027.95	2066.00	2007.05	2040.00	2049.65	2046.67	63836	1306.51	14539	23216	36.37
CAPTRUST	EQ	20-Feb-2025	94.67	97.45	97.45	94.41	96.50	95.80	96.12	4098	3.94	117	2661	64.93
CARBORUNIV	EQ	20-Feb-2025	898.25	903.00	920.40	897.45	915.00	916.00	910.45	713640	6497.34	57838	577183	80.88
CAREERP	EQ	20-Feb-2025	334.85	349.00	350.00	327.30	330.55	332.70	333.72	11689	39.01	537	7575	64.80
CARERATING	EQ	20-Feb-2025	1180.05	1162.35	1218.00	1159.10	1209.00	1211.10	1196.28	24516	293.28	2684	12933	52.75
CARRARO	EQ	20-Feb-2025	351.35	349.75	360.85	345.45	357.40	355.35	355.46	71641	254.65	4457	31967	44.62
CARTRADE	EQ	20-Feb-2025	1547.15	1553.55	1594.95	1526.25	1540.00	1537.95	1547.55	347637	5379.84	41220	179288	51.57
CARYSIL	EQ	20-Feb-2025	527.45	523.00	561.90	521.50	550.00	555.30	537.20	64312	345.49	3504	42454	66.01
CASTROLIND	EQ	20-Feb-2025	207.68	207.21	215.99	206.91	213.52	213.96	213.18	8971646	19125.59	77517	3453227	38.49
CBAZAAR	ST	20-Feb-2025	6.45	6.45	6.45	6.15	6.40	6.40	6.24	104000	6.49	12	88000	84.62
CCCL	BE	20-Feb-2025	11.99	12.55	12.58	12.55	12.58	12.58	12.57	42529	5.35	50	-	-
CCHHL	EQ	20-Feb-2025	15.63	15.49	16.49	15.26	16.24	16.29	16.13	27314	4.41	221	24666	90.31
CCL	EQ	20-Feb-2025	600.90	589.00	605.00	589.00	600.00	600.80	600.44	72412	434.79	6299	40169	55.47
CDSL	EQ	20-Feb-2025	1208.25	1204.70	1256.30	1196.15	1250.00	1249.25	1236.59	4737475	58582.92	159047	982667	20.74
CEATLTD	EQ	20-Feb-2025	2707.05	2706.00	2750.80	2670.35	2711.40	2735.15	2707.21	55525	1503.18	10754	18781	33.82
CEIGALL	EQ	20-Feb-2025	255.45	255.55	265.00	255.55	264.60	263.95	260.38	106869	278.27	4874	55882	52.29
CELEBRITY	EQ	20-Feb-2025	12.15	12.00	12.99	12.00	12.95	12.81	12.68	62686	7.95	439	35396	56.47
CELLECOR	SM	20-Feb-2025	56.30	56.00	58.75	56.00	56.90	56.90	57.36	291000	166.92	85	204000	70.10
CELLO	EQ	20-Feb-2025	605.45	605.55	617.95	598.60	601.00	601.65	604.25	144519	873.25	15036	67792	46.91
CELLPOINT	SM	20-Feb-2025	21.75	21.75	22.00	21.55	21.55	21.55	21.74	19200	4.17	13	18000	93.75
CENTENKA	EQ	20-Feb-2025	486.15	485.95	499.00	476.05	490.00	488.55	484.73	31626	153.30	2239	19417	61.40
CENTEXT	EQ	20-Feb-2025	18.95	18.95	20.39	18.95	20.38	20.32	20.19	40583	8.19	539	24209	59.65
CENTRALBK	EQ	20-Feb-2025	46.29	45.80	47.61	45.69	47.39	47.37	46.89	3189719	1495.73	16590	926029	29.03
CENTRUM	EQ	20-Feb-2025	28.35	28.00	28.61	28.00	28.22	28.06	28.32	102338	28.99	973	57760	56.44
CENTUM	EQ	20-Feb-2025	1292.30	1318.90	1439.95	1285.05	1336.00	1332.85	1357.83	20387	276.82	3732	7094	34.80
CENTURYPLY	EQ	20-Feb-2025	724.05	721.05	755.25	717.15	744.00	747.75	740.61	122454	906.90	18375	49430	40.37
CERA	EQ	20-Feb-2025	5989.20	6000.10	6044.40	5898.25	5947.10	5945.60	5941.69	13787	819.18	5510	6597	47.85
CEREBRAINT	BZ	20-Feb-2025	5.59	5.85	5.86	5.41	5.86	5.85	5.83	325735	18.99	283	-	-
CESC	EQ	20-Feb-2025	131.54	131.54	138.43	131.00	138.06	137.85	135.80	6908552	9381.78	45115	1994050	28.86
CEWATER	EQ	20-Feb-2025	459.65	455.00	487.00	441.65	480.00	479.75	463.54	168299	780.14	6086	63131	37.51
CGCL	EQ	20-Feb-2025	181.13	177.50	178.89	172.90	177.88	176.98	175.21	468566	820.98	19066	33525	7.15
CGPOWER	EQ	20-Feb-2025	584.20	584.20	598.80	572.55	594.45	595.80	589.31	2044206	12046.81	80795	878772	42.99
CGRAPHICS	SM	20-Feb-2025	155.00	156.00	164.10	156.00	163.95	162.15	160.37	10400	16.68	13	7200	69.23
CHALET	EQ	20-Feb-2025	701.70	701.70	714.50	689.55	711.00	711.75	705.98	230734	1628.94	25746	96994	42.04
CHAMBLFERT	EQ	20-Feb-2025	536.80	536.00	563.80	533.20	562.00	561.35	552.96	3030714	16758.61	57978	737744	24.34
CHAMUNDA	ST	20-Feb-2025	52.90	53.90	53.90	50.25	50.25	50.25	50.54	285000	144.03	69	246000	86.32
CHANDAN	ST	20-Feb-2025	167.85	167.60	176.20	163.00	168.50	170.10	169.73	75200	127.63	90	69600	92.55
CHAVDA	SM	20-Feb-2025	148.10	150.00	153.45	147.20	149.00	149.05	149.16	19000	28.34	16	13000	68.42
CHEMBOND	EQ	20-Feb-2025	554.10	557.00	580.00	546.95	580.00	563.45	557.87	6600	36.82	665	4393	66.56
CHEMCON	EQ	20-Feb-2025	207.29	207.85	211.99	204.43	209.13	209.21	208.10	22979	47.82	1688	10764	46.84
CHEMFAB	EQ	20-Feb-2025	832.10	848.70	848.70	823.05	840.00	840.20	837.66	4686	39.25	621	2598	55.44
CHEMPLASTS	EQ	20-Feb-2025	423.20	423.20	424.90	410.00	412.00	411.00	415.87	51314	213.40	7246	23420	45.64
CHENNPETRO	EQ	20-Feb-2025	496.25	493.80	503.65	487.80	499.85	499.85	497.40	373375	1857.18	22860	117910	31.58
CHETANA	SM	20-Feb-2025	97.35	97.00	100.00	97.00	100.00	99.40	98.91	14400	14.24	9	12800	88.89
CHEVIOT	EQ	20-Feb-2025	1078.75	1079.80	1111.00	1071.90	1088.00	1098.50	1092.85	2576	28.15	539	2031	78.84
CHOICEIN	EQ	20-Feb-2025	492.30	497.00	500.50	489.50	494.00	495.45	494.91	428860	2122.45	13030	114283	26.65
CHOLAFIN	EQ	20-Feb-2025	1375.40	1370.00	1399.00	1358.40	1397.95	1395.25	1385.87	1137492	15764.20	52220	573753	50.44
CHOLAHLDNG	EQ	20-Feb-2025	1519.55	1519.55	1519.55	1465.05	1472.05	1479.55	1488.97	71305	1061.71	12069	27159	38.09
CIEINDIA	EQ	20-Feb-2025	422.45	423.00	435.00	419.10	428.00	431.05	429.84	129801	557.94	12125	29238	22.53
CIGNITITEC	EQ	20-Feb-2025	1404.45	1390.05	1415.00	1379.25	1409.45	1409.30	1396.78	151624	2117.86	11813	77143	50.88
CINELINE	BE	20-Feb-2025	100.02	102.00	102.80	98.05	101.99	98.88	99.44	29507	29.34	97	-	-
CINEVISTA	EQ	20-Feb-2025	15.11	15.29	15.50	14.60	14.90	15.01	15.08	7564	1.14	100	5223	69.05
CIPLA	EQ	20-Feb-2025	1464.15	1462.00	1483.00	1461.50	1478.15	1479.70	1477.97	1652209	24419.12	77470	1247129	75.48
CLEAN	EQ	20-Feb-2025	1325.15	1325.35	1328.00	1303.05	1305.00	1310.20	1314.16	53865	707.87	10746	25743	47.79
CLEDUCATE	EQ	20-Feb-2025	94.78	96.90	96.90	93.41	94.18	94.67	95.43	126777	120.99	1893	88750	70.00
CLSEL	EQ	20-Feb-2025	291.55	292.45	304.95	286.65	303.00	303.15	298.61	44349	132.43	2523	19493	43.95
CLSL	SM	20-Feb-2025	46.50	46.75	46.75	46.75	46.75	46.75	46.75	4000	1.87	2	2000	50.00
CMMIPL	SZ	20-Feb-2025	2.60	2.55	2.55	2.55	2.55	2.55	2.55	6000	0.15	2	6000	100.00
CMRSL	SM	20-Feb-2025	83.85	88.00	88.00	88.00	88.00	88.00	88.00	800	0.70	1	800	100.00
CMSINFO	EQ	20-Feb-2025	451.40	450.95	460.40	443.80	452.40	452.90	453.74	260069	1180.04	29204	110094	42.33
COALINDIA	EQ	20-Feb-2025	362.30	360.00	369.45	360.00	369.00	367.95	366.04	4624287	16926.86	70120	2708558	58.57
COASTCORP	EQ	20-Feb-2025	214.56	214.45	230.17	214.45	225.50	225.34	224.16	12346	27.67	628	6777	54.89
COCHINSHIP	EQ	20-Feb-2025	1299.15	1293.00	1317.60	1276.00	1294.00	1299.45	1293.01	757395	9793.17	53262	233074	30.77
COFORGE	EQ	20-Feb-2025	7774.65	7740.00	7875.00	7615.00	7789.95	7793.35	7726.41	585482	45236.77	77988	333142	56.90
COLPAL	EQ	20-Feb-2025	2460.45	2459.00	2491.55	2436.45	2484.00	2481.85	2473.98	281363	6960.87	34329	145645	51.76
COMMOIETF	EQ	20-Feb-2025	79.05	79.00	80.50	79.00	80.30	80.26	80.13	47877	38.36	965	26972	56.34
COMPINFO	BZ	20-Feb-2025	2.35	2.40	2.45	2.24	2.34	2.31	2.33	24761	0.58	70	-	-
COMPUSOFT	EQ	20-Feb-2025	19.82	19.82	20.77	19.82	20.77	20.62	20.38	26631	5.43	399	16349	61.39
COMSYN	BE	20-Feb-2025	68.20	68.99	71.00	66.10	70.94	70.92	68.62	8577	5.89	52	-	-
CONCOR	EQ	20-Feb-2025	696.25	696.00	700.80	688.15	692.00	690.90	693.33	1124402	7795.83	27214	681278	60.59
CONCORDBIO	EQ	20-Feb-2025	1678.85	1655.00	1710.05	1622.00	1685.00	1678.00	1668.71	92052	1536.08	8937	23174	25.17
CONFIPET	EQ	20-Feb-2025	59.48	59.26	61.23	59.26	60.85	60.37	60.46	253872	153.48	4058	115470	45.48
CONS	EQ	20-Feb-2025	108.05	107.51	108.91	107.32	108.73	108.67	107.67	3396	3.66	65	2659	78.30
CONSOFINVT	EQ	20-Feb-2025	180.77	186.85	187.00	181.99	184.13	184.69	182.55	6757	12.33	169	6251	92.51
CONSUMBEES	EQ	20-Feb-2025	117.06	117.20	118.02	116.52	117.94	117.96	117.56	79593	93.57	882	49898	62.69
CONSUMER	EQ	20-Feb-2025	10.45	10.45	10.57	10.37	10.53	10.53	10.48	41187	4.32	173	36592	88.84
CONSUMIETF	EQ	20-Feb-2025	108.89	108.89	110.70	108.14	109.60	109.41	108.97	6095	6.64	193	4037	66.23
CONTROLPR	EQ	20-Feb-2025	623.45	625.30	632.00	621.50	621.50	624.75	626.38	6815	42.69	958	3890	57.08
COOLCAPS	ST	20-Feb-2025	913.30	895.05	900.00	895.05	900.00	900.00	896.98	13500	121.09	31	13000	96.30
CORALFINAC	EQ	20-Feb-2025	37.12	36.70	38.90	36.01	38.50	38.28	38.02	10437	3.97	211	6846	65.59
CORDSCABLE	EQ	20-Feb-2025	179.60	179.70	184.88	178.00	184.79	184.48	182.78	19431	35.52	1026	10658	54.85
COROMANDEL	EQ	20-Feb-2025	1714.60	1706.00	1750.15	1704.00	1743.80	1741.00	1732.73	426646	7392.63	37099	247245	57.95
COSMOFIRST	EQ	20-Feb-2025	673.80	675.00	689.70	664.00	677.85	683.80	681.68	71651	488.43	3593	46246	64.54
COUNCODOS	EQ	20-Feb-2025	5.82	5.94	6.89	5.87	6.13	6.10	6.18	51854	3.21	323	27853	53.71
CPS	ST	20-Feb-2025	468.00	446.00	468.00	444.60	444.60	456.15	451.83	12000	54.22	19	9000	75.00
CPSEETF	EQ	20-Feb-2025	78.92	79.64	81.04	78.21	80.85	80.85	80.32	4821557	3872.81	9908	3789845	78.60
CRAFTSMAN	EQ	20-Feb-2025	4097.15	4095.05	4134.90	4005.00	4022.05	4026.45	4060.62	21197	860.73	6729	11260	53.12
CRAYONS	SM	20-Feb-2025	74.00	73.80	76.85	70.00	70.00	70.35	71.96	29000	20.87	26	25000	86.21
CREATIVE	EQ	20-Feb-2025	782.95	765.95	790.00	765.20	775.10	775.80	781.82	5281	41.29	772	2914	55.18
CREATIVEYE	EQ	20-Feb-2025	6.16	6.10	6.39	5.87	6.37	6.15	6.05	29837	1.81	399	22770	76.31
CREDITACC	EQ	20-Feb-2025	893.10	893.10	907.00	848.90	876.20	875.10	874.26	2142335	18729.59	116150	452146	21.11
CREST	EQ	20-Feb-2025	378.40	378.75	383.70	372.15	373.40	376.90	376.07	5197	19.54	483	2550	49.07
CRISIL	EQ	20-Feb-2025	4706.70	4709.00	4730.00	4551.00	4659.95	4661.25	4642.82	65230	3028.51	16517	22203	34.04
CROMPTON	EQ	20-Feb-2025	329.90	328.55	336.60	323.15	336.00	335.45	328.75	4589175	15086.81	63390	2784735	60.68
CROWN	EQ	20-Feb-2025	168.62	172.99	176.90	167.00	176.90	175.67	173.49	66934	116.13	863	47301	70.67
CSBBANK	EQ	20-Feb-2025	290.95	288.00	292.55	286.00	291.50	291.20	289.28	110840	320.64	8186	64395	58.10
CSLFINANCE	EQ	20-Feb-2025	251.80	254.75	268.00	252.85	265.00	265.25	262.63	19684	51.70	1177	9681	49.18
CTE	EQ	20-Feb-2025	61.66	63.90	63.90	61.25	62.52	62.69	62.85	15636	9.83	461	8740	55.90
CUB	EQ	20-Feb-2025	157.92	157.88	157.89	154.41	155.38	155.25	155.82	2951180	4598.63	43026	1787231	60.56
CUBEXTUB	BE	20-Feb-2025	101.89	103.93	103.93	98.00	99.00	99.05	99.29	14489	14.39	170	-	-
CUMMINSIND	EQ	20-Feb-2025	2690.30	2697.00	2824.45	2675.65	2824.30	2818.60	2784.59	438545	12211.67	49075	202875	46.26
CUPID	EQ	20-Feb-2025	69.90	70.39	70.39	68.41	69.40	69.21	69.26	234016	162.08	3694	94142	40.23
CYBERMEDIA	EQ	20-Feb-2025	20.43	20.43	22.99	20.30	21.23	21.47	21.60	71322	15.41	501	21409	30.02
CYBERTECH	EQ	20-Feb-2025	173.77	172.10	177.99	169.31	174.00	173.82	174.64	41754	72.92	1643	18729	44.86
CYIENT	EQ	20-Feb-2025	1476.50	1501.00	1537.05	1445.00	1449.00	1452.55	1476.84	1630554	24080.67	95712	405181	24.85
CYIENTDLM	EQ	20-Feb-2025	412.85	413.95	429.00	410.65	425.95	423.85	420.17	220397	926.04	14067	85847	38.95
DABUR	EQ	20-Feb-2025	504.45	505.00	510.95	500.15	510.40	510.35	504.95	2052520	10364.17	42671	1160844	56.56
DALBHARAT	EQ	20-Feb-2025	1770.75	1770.00	1800.15	1755.00	1786.00	1784.40	1780.82	45245	805.73	6207	9799	21.66
DALMIASUG	EQ	20-Feb-2025	336.65	335.00	346.70	330.05	343.40	343.15	339.76	81241	276.03	3625	32949	40.56
DAMCAPITAL	EQ	20-Feb-2025	251.10	249.00	258.70	247.75	254.65	255.30	253.24	981691	2486.05	14203	416301	42.41
DAMODARIND	EQ	20-Feb-2025	34.11	34.54	34.99	34.20	34.20	34.36	34.36	16028	5.51	241	8366	52.20
DANGEE	EQ	20-Feb-2025	5.51	5.77	5.77	5.44	5.75	5.66	5.61	85272	4.78	379	57281	67.17
DANISH	SM	20-Feb-2025	804.95	805.00	829.00	784.10	818.00	819.45	812.64	55800	453.45	169	30600	54.84
DATAMATICS	EQ	20-Feb-2025	611.65	610.80	619.25	602.00	611.10	613.45	612.93	51027	312.76	2861	22753	44.59
DATAPATTNS	EQ	20-Feb-2025	1544.85	1542.00	1619.00	1517.60	1589.00	1576.10	1575.09	554844	8739.27	74199	101088	18.22
DAVANGERE	EQ	20-Feb-2025	5.20	5.30	5.35	5.17	5.21	5.21	5.22	1221848	63.84	4666	613432	50.21
DBCORP	EQ	20-Feb-2025	222.85	220.00	224.35	215.05	223.70	222.55	220.53	630385	1390.19	31594	356921	56.62
DBEIL	EQ	20-Feb-2025	152.40	153.48	161.00	150.95	159.10	158.51	155.59	101276	157.57	2561	42477	41.94
DBL	EQ	20-Feb-2025	439.05	438.00	454.60	435.30	446.00	446.40	448.33	228574	1024.77	12766	94493	41.34
DBOL	EQ	20-Feb-2025	67.33	68.00	71.69	66.05	71.40	71.33	69.19	374254	258.96	5515	222613	59.48
DBREALTY	EQ	20-Feb-2025	134.00	134.00	137.10	132.00	134.20	134.38	134.53	2323966	3126.52	22996	1367494	58.84
DBSTOCKBRO	EQ	20-Feb-2025	37.69	37.98	39.88	36.55	37.00	37.43	37.53	66223	24.86	921	49699	75.05
DCAL	EQ	20-Feb-2025	222.79	226.09	226.75	218.35	222.20	220.67	222.92	203084	452.71	4060	96399	47.47
DCBBANK	EQ	20-Feb-2025	109.03	108.00	110.20	106.40	109.51	109.65	108.60	1456364	1581.61	23202	754677	51.82
DCG	SM	20-Feb-2025	76.15	76.00	83.00	74.25	83.00	82.20	79.27	51600	40.90	33	30000	58.14
DCI	EQ	20-Feb-2025	276.45	270.00	290.25	268.90	290.25	290.15	281.98	12108	34.14	771	5459	45.09
DCM	EQ	20-Feb-2025	100.41	99.85	104.99	99.27	101.00	100.66	101.92	34637	35.30	822	15698	45.32
DCMFINSERV	EQ	20-Feb-2025	6.10	6.10	6.39	5.86	6.10	6.06	6.14	5146	0.32	73	3984	77.42
DCMNVL	EQ	20-Feb-2025	168.68	164.99	172.56	164.19	165.10	167.46	168.30	1764	2.97	146	810	45.92
DCMSHRIRAM	EQ	20-Feb-2025	1021.60	1003.00	1037.50	1003.00	1034.80	1031.65	1027.84	14983	154.00	4621	6272	41.86
DCMSRIND	EQ	20-Feb-2025	152.86	153.60	162.00	150.61	158.30	158.89	157.78	82130	129.59	2364	42150	51.32
DCW	EQ	20-Feb-2025	75.68	74.90	77.26	74.06	75.93	76.19	75.96	850588	646.07	10684	211906	24.91
DCXINDIA	EQ	20-Feb-2025	264.00	265.00	272.70	261.40	269.00	269.35	268.27	442060	1185.90	9973	195607	44.25
DDEVPLSTIK	EQ	20-Feb-2025	259.40	253.85	273.45	251.15	265.00	266.30	265.40	164466	436.49	6411	69520	42.27
DECCANCE	EQ	20-Feb-2025	683.35	677.15	788.65	675.00	765.00	769.00	750.83	289535	2173.91	11260	115336	39.83
DECCANTRAN	SM	20-Feb-2025	56.60	58.90	58.95	57.20	57.20	57.20	57.94	9600	5.56	8	4800	50.00
DEEDEV	EQ	20-Feb-2025	180.15	181.85	187.95	177.50	184.05	184.85	183.80	150363	276.36	3729	78397	52.14
DEEM	SM	20-Feb-2025	69.25	69.40	69.85	66.20	69.00	68.30	68.83	12000	8.26	11	12000	100.00
DEEPAKFERT	EQ	20-Feb-2025	1034.25	1036.10	1073.80	1019.55	1064.00	1065.30	1052.56	419564	4416.17	34792	206536	49.23
DEEPAKNTR	EQ	20-Feb-2025	1912.85	1911.45	1978.00	1901.95	1967.00	1965.60	1957.68	681458	13340.78	53162	115214	16.91
DEEPINDS	EQ	20-Feb-2025	482.20	482.20	509.90	474.20	509.90	506.65	496.73	199501	990.98	7238	78174	39.18
DELAPLEX	SM	20-Feb-2025	181.00	184.00	185.00	145.35	178.00	178.00	167.15	67200	112.33	61	51000	75.89
DELHIVERY	EQ	20-Feb-2025	276.00	276.60	279.25	271.80	275.20	274.95	275.58	2776766	7652.26	22532	1648103	59.35
DELPHIFX	BE	20-Feb-2025	170.30	170.30	170.30	170.25	170.25	170.25	170.26	143	0.24	12	-	-
DELTACORP	EQ	20-Feb-2025	95.99	97.00	101.90	95.56	100.08	99.88	99.99	3411555	3411.29	33604	1178794	34.55
DELTAMAGNT	EQ	20-Feb-2025	70.08	72.00	73.59	69.01	69.92	70.05	71.06	19193	13.64	935	8466	44.11
DELTIC	ST	20-Feb-2025	78.25	80.40	82.15	80.40	82.15	82.15	81.60	26000	21.22	21	26000	100.00
DEN	EQ	20-Feb-2025	34.30	34.48	35.00	34.11	35.00	34.74	34.71	461026	160.00	4243	184340	39.98
DENEERS	ST	20-Feb-2025	292.95	297.95	307.50	290.15	307.50	307.50	298.94	13800	41.25	15	10200	73.91
DENORA	EQ	20-Feb-2025	729.50	731.70	780.00	731.15	759.00	757.80	759.76	13562	103.04	1677	6415	47.30
DENTA	EQ	20-Feb-2025	323.70	319.00	375.00	312.05	350.80	355.50	356.96	4792715	17108.26	131539	793595	16.56
DENTALKART	SM	20-Feb-2025	612.55	623.00	649.00	610.55	640.00	642.20	634.85	16250	103.16	63	10750	66.15
DESTINY	ST	20-Feb-2025	107.45	102.10	102.10	102.10	102.10	102.10	102.10	3000	3.06	2	3000	100.00
DEVIT	EQ	20-Feb-2025	119.97	119.97	127.80	119.01	123.55	125.46	124.44	106176	132.13	2579	38724	36.47
DEVYANI	EQ	20-Feb-2025	168.56	170.50	182.45	168.73	178.25	179.98	177.65	3876765	6887.13	71430	743198	19.17
DGCONTENT	BE	20-Feb-2025	43.62	43.62	45.80	43.62	44.25	45.61	45.59	2340	1.07	31	-	-
DHAMPURSUG	EQ	20-Feb-2025	130.51	130.90	135.89	130.30	135.00	134.43	132.55	223463	296.20	5823	106257	47.55
DHANBANK	BE	20-Feb-2025	23.60	23.60	24.25	22.90	24.20	24.00	23.90	867387	207.27	848	-	-
DHANI	EQ	20-Feb-2025	65.44	64.99	68.70	64.06	67.80	67.97	67.24	3672544	2469.27	12654	2339280	63.70
DHANLAXMI	ST	20-Feb-2025	60.90	58.05	61.40	58.05	60.20	60.20	60.37	10000	6.04	5	10000	100.00
DHANUKA	EQ	20-Feb-2025	1331.65	1311.65	1340.50	1266.00	1315.00	1326.25	1304.45	42874	559.27	9248	14964	34.90
DHARMAJ	EQ	20-Feb-2025	188.91	175.00	198.00	173.01	186.20	186.96	185.44	308645	572.37	7844	106192	34.41
DHRUV	BE	20-Feb-2025	89.05	93.50	93.50	86.15	92.00	91.31	91.48	4060	3.71	124	-	-
DHTL	SM	20-Feb-2025	52.25	49.75	50.00	49.65	49.65	49.65	49.85	4800	2.39	4	4800	100.00
DHUNINV	EQ	20-Feb-2025	1679.40	1673.90	1707.70	1656.00	1656.00	1671.65	1688.41	919	15.52	234	569	61.92
DIACABS	BE	20-Feb-2025	91.42	93.90	95.99	93.25	95.99	95.99	95.52	48310	46.15	370	-	-
DIAMINESQ	EQ	20-Feb-2025	353.05	356.75	378.90	356.20	378.90	374.55	369.59	5827	21.54	385	3998	68.61
DIAMONDYD	EQ	20-Feb-2025	1037.65	1042.80	1069.00	1010.00	1065.00	1037.20	1027.19	115844	1189.94	4183	86544	74.71
DICIND	EQ	20-Feb-2025	634.30	648.35	648.35	636.40	636.40	639.20	640.81	297	1.90	59	229	77.10
DIFFNKG	BE	20-Feb-2025	244.60	247.00	256.00	240.00	256.00	255.60	252.43	90024	227.24	347	-	-
DIGIDRIVE	EQ	20-Feb-2025	33.93	34.65	34.90	33.21	34.74	34.41	34.45	36257	12.49	451	25945	71.56
DIGIKORE	ST	20-Feb-2025	193.80	197.95	198.00	192.00	192.50	192.50	194.51	6200	12.06	14	6200	100.00
DIGISPICE	EQ	20-Feb-2025	22.56	22.55	23.47	22.55	23.25	23.19	23.19	72591	16.84	617	42481	58.52
DIGJAMLMTD	BE	20-Feb-2025	39.81	40.40	40.40	38.15	39.35	39.07	38.95	9696	3.78	56	-	-
DIL	BE	20-Feb-2025	2.58	2.58	2.62	2.51	2.61	2.60	2.58	368084	9.49	505	-	-
DISHTV	EQ	20-Feb-2025	6.93	6.96	7.10	6.81	7.03	7.04	6.95	14698623	1020.84	7257	5873973	39.96
DIVGIITTS	EQ	20-Feb-2025	485.65	481.55	512.70	481.55	501.15	505.70	502.18	8879	44.59	1142	5236	58.97
DIVISLAB	EQ	20-Feb-2025	5934.90	5915.00	5987.95	5892.30	5987.95	5978.30	5962.43	292029	17412.01	38149	178239	61.03
DIVOPPBEES	EQ	20-Feb-2025	74.51	76.75	76.75	74.38	75.24	75.32	75.13	25461	19.13	627	20260	79.57
DIVYADHAN	ST	20-Feb-2025	53.25	54.20	54.20	54.20	54.20	54.20	54.20	2000	1.08	1	2000	100.00
DIXON	EQ	20-Feb-2025	14088.30	14088.25	14270.00	13923.05	14250.00	14219.75	14155.33	155381	21994.69	43526	60996	39.26
DJML	BE	20-Feb-2025	111.26	116.80	116.82	111.00	116.82	116.82	116.20	13551	15.75	148	-	-
DLF	EQ	20-Feb-2025	690.15	689.95	698.45	683.25	694.45	694.90	692.27	1903490	13177.23	51621	511645	26.88
DLINKINDIA	EQ	20-Feb-2025	413.45	410.00	426.45	403.50	411.95	408.80	414.43	169543	702.64	10376	92934	54.81
DMART	EQ	20-Feb-2025	3685.00	3687.00	3709.00	3615.00	3629.55	3623.80	3638.62	552762	20112.90	43034	345302	62.47
DMCC	BE	20-Feb-2025	320.55	320.55	320.55	314.15	314.15	314.15	314.65	1933	6.08	37	-	-
DNAMEDIA	EQ	20-Feb-2025	5.44	5.60	5.60	5.40	5.45	5.48	5.52	38966	2.15	334	29375	75.39
DODLA	EQ	20-Feb-2025	1011.05	1016.40	1045.45	999.15	1039.95	1039.30	1030.81	25629	264.19	5428	11898	46.42
DOLATALGO	EQ	20-Feb-2025	81.67	81.01	86.97	80.96	85.90	86.06	84.54	254269	214.96	4009	136010	53.49
DOLLAR	EQ	20-Feb-2025	384.90	379.95	387.25	371.15	373.95	374.65	375.79	166525	625.78	4804	104193	62.57
DOLPHIN	EQ	20-Feb-2025	235.15	237.40	237.40	223.40	223.40	223.40	226.50	30960	70.12	1098	17521	56.59
DOMS	EQ	20-Feb-2025	2595.05	2577.00	2594.85	2553.15	2561.50	2576.20	2573.71	45930	1182.10	14427	18823	40.98
DONEAR	EQ	20-Feb-2025	109.95	110.90	113.02	109.00	110.80	110.79	111.56	73214	81.68	1865	38764	52.95
DPABHUSHAN	EQ	20-Feb-2025	1570.80	1599.40	1599.40	1524.80	1527.00	1529.90	1547.53	12846	198.80	2203	7948	61.87
DPEL	ST	20-Feb-2025	98.10	95.05	103.00	95.05	103.00	103.00	101.29	12000	12.16	8	10500	87.50
DPSCLTD	EQ	20-Feb-2025	14.05	14.13	14.13	13.82	13.98	13.94	13.98	154324	21.57	757	101167	65.55
DPWIRES	EQ	20-Feb-2025	263.70	263.75	269.95	257.00	258.00	258.90	264.24	14088	37.23	1214	7572	53.75
DRCSYSTEMS	EQ	20-Feb-2025	20.93	21.00	22.84	21.00	22.22	22.28	22.01	134770	29.66	1178	77609	57.59
DREAMFOLKS	EQ	20-Feb-2025	273.75	274.00	283.45	270.75	277.00	277.75	277.67	142504	395.69	12468	71435	50.13
DREDGECORP	EQ	20-Feb-2025	578.65	585.00	619.00	580.00	594.90	596.35	599.40	84188	504.63	4472	51444	61.11
DRONE	ST	20-Feb-2025	118.65	122.90	124.55	122.35	124.55	124.55	124.00	33000	40.92	56	31500	95.45
DRREDDY	EQ	20-Feb-2025	1165.85	1164.50	1174.15	1156.25	1171.95	1170.95	1167.25	1579890	18441.26	96261	1061110	67.16
DSSL	EQ	20-Feb-2025	1098.95	1088.00	1140.80	1078.90	1123.70	1124.70	1112.68	17596	195.79	3256	8576	48.74
DTIL	EQ	20-Feb-2025	198.85	199.90	205.01	196.00	196.20	197.38	199.66	7775	15.52	683	4095	52.67
DTL	SM	20-Feb-2025	129.95	124.95	126.00	112.60	126.00	126.00	121.42	8400	10.20	6	7200	85.71
DUCON	EQ	20-Feb-2025	6.22	6.33	6.49	6.15	6.35	6.31	6.35	363213	23.07	1004	227055	62.51
DUGLOBAL	SM	20-Feb-2025	52.00	47.20	58.60	42.35	50.00	50.10	48.53	57500	27.91	23	22500	39.13
DURLAX	SM	20-Feb-2025	46.15	45.40	47.50	45.40	47.50	47.50	46.27	30000	13.88	10	26000	86.67
DVL	EQ	20-Feb-2025	327.90	329.05	347.00	329.00	343.00	343.25	338.55	38968	131.93	1886	22798	58.50
DWARKESH	EQ	20-Feb-2025	42.39	42.50	44.50	41.96	44.45	44.19	43.40	528742	229.47	4430	265106	50.14
DYCL	EQ	20-Feb-2025	638.75	641.95	648.00	632.55	644.90	639.15	639.46	61693	394.50	5038	41550	67.35
DYNAMATECH	EQ	20-Feb-2025	6357.95	6351.20	6499.00	6257.20	6468.00	6466.50	6414.59	5188	332.79	1964	1216	23.44
DYNAMIC	ST	20-Feb-2025	208.35	197.95	218.75	197.95	218.75	218.70	211.21	53500	113.00	75	48500	90.65
DYNPRO	EQ	20-Feb-2025	292.30	292.05	314.95	274.10	290.00	288.25	294.83	33381	98.42	1869	14962	44.82
E2E	EQ	20-Feb-2025	2101.75	2145.00	2206.80	2088.05	2206.80	2206.80	2184.83	57935	1265.78	1992	29540	50.99
EASEMYTRIP	EQ	20-Feb-2025	12.33	12.30	12.80	12.12	12.25	12.35	12.54	39675875	4976.28	43603	8360082	21.07
EBANKNIFTY	EQ	20-Feb-2025	49.61	49.36	49.59	49.12	49.59	49.59	49.56	51	0.03	7	48	94.12
EBBETF0425	EQ	20-Feb-2025	1277.20	1281.05	1281.05	1278.00	1278.00	1278.00	1278.01	2089	26.70	45	2065	98.85
EBBETF0430	EQ	20-Feb-2025	1454.19	1455.50	1456.40	1453.67	1454.70	1456.12	1455.77	2313	33.67	211	2007	86.77
EBBETF0431	EQ	20-Feb-2025	1301.09	1305.00	1305.00	1300.73	1300.89	1301.30	1301.18	2573	33.48	62	2383	92.62
EBBETF0433	EQ	20-Feb-2025	1191.31	1191.00	1193.00	1191.00	1191.41	1191.46	1191.54	2443	29.11	52	2262	92.59
ECAPINSURE	EQ	20-Feb-2025	18.38	18.39	18.57	18.36	18.55	18.55	18.50	8682	1.61	117	6983	80.43
ECLERX	EQ	20-Feb-2025	3112.45	3150.00	3159.00	3083.10	3100.90	3120.60	3123.22	26215	818.75	7447	9295	35.46
ECOSMOBLTY	EQ	20-Feb-2025	191.14	192.40	196.16	185.50	193.05	192.48	191.71	311418	597.03	7818	136578	43.86
EDELWEISS	EQ	20-Feb-2025	97.57	97.88	100.00	96.91	99.10	99.22	98.88	1333357	1318.48	11757	724022	54.30
EFACTOR	SM	20-Feb-2025	193.70	192.00	194.00	183.30	194.00	194.00	187.32	23200	43.46	12	22400	96.55
EFFWA	SM	20-Feb-2025	183.15	190.00	192.30	190.00	192.30	192.30	191.59	5600	10.73	14	4800	85.71
EFORCE	SM	20-Feb-2025	40.90	41.05	41.70	40.50	40.50	40.50	41.01	13200	5.41	11	10800	81.82
EGOLD	EQ	20-Feb-2025	87.90	88.40	88.40	87.40	87.40	87.90	87.89	140785	123.74	107	138175	98.15
EICHERMOT	EQ	20-Feb-2025	4810.60	4780.00	4899.00	4777.00	4897.00	4888.40	4864.28	277284	13487.86	49187	145514	52.48
EIDPARRY	EQ	20-Feb-2025	701.55	701.55	707.95	686.10	704.90	703.45	702.03	609749	4280.59	41294	355746	58.34
EIEL	EQ	20-Feb-2025	240.55	239.50	246.95	236.05	241.65	242.50	243.20	2251781	5476.41	34481	481380	21.38
EIFFL	EQ	20-Feb-2025	194.71	194.01	195.46	186.57	187.10	189.30	191.30	19575	37.45	921	14443	73.78
EIHAHOTELS	EQ	20-Feb-2025	339.85	339.85	365.60	336.45	356.00	353.95	355.68	44788	159.30	3403	17211	38.43
EIHOTEL	EQ	20-Feb-2025	328.30	326.55	331.00	320.40	325.00	325.40	325.75	627750	2044.87	47874	322960	51.45
EIMCOELECO	EQ	20-Feb-2025	1458.15	1436.30	1533.00	1435.25	1518.00	1521.20	1499.97	7272	109.08	1520	3782	52.01
EKC	EQ	20-Feb-2025	133.00	133.00	139.90	131.06	137.99	137.45	136.37	427877	583.48	10464	192011	44.88
ELDEHSG	EQ	20-Feb-2025	768.00	762.60	782.45	756.95	777.00	774.00	771.33	231	1.78	70	188	81.39
ELECON	EQ	20-Feb-2025	466.75	466.70	480.50	456.40	477.60	477.90	470.44	421403	1982.45	39167	184411	43.76
ELECTCAST	EQ	20-Feb-2025	100.35	100.89	102.19	98.81	99.60	99.71	100.07	2453123	2454.90	41333	1358103	55.36
ELECTHERM	BE	20-Feb-2025	728.05	740.00	764.45	740.00	764.45	764.45	759.76	6982	53.05	148	-	-
ELGIEQUIP	EQ	20-Feb-2025	474.75	475.00	494.90	471.65	480.00	480.25	481.67	575918	2774.05	15155	413217	71.75
ELGIRUBCO	BE	20-Feb-2025	68.54	69.85	69.85	65.11	66.00	66.07	67.20	58671	39.42	471	-	-
ELGNZ	ST	20-Feb-2025	118.25	117.55	120.00	114.00	116.65	119.10	117.56	118000	138.72	64	116000	98.31
ELIN	EQ	20-Feb-2025	127.06	125.15	131.18	123.28	127.60	127.31	127.57	148838	189.88	6341	77136	51.83
EMAIN	SM	20-Feb-2025	120.50	121.90	123.40	118.05	122.00	122.10	121.68	22000	26.77	19	19000	86.36
EMAMILTD	EQ	20-Feb-2025	548.35	544.50	561.10	544.50	559.90	557.10	553.63	912940	5054.35	40418	776821	85.09
EMAMIPAP	EQ	20-Feb-2025	92.53	93.44	93.45	90.50	92.75	92.73	92.44	13200	12.20	553	7238	54.83
EMAMIREAL	BE	20-Feb-2025	76.75	75.25	80.58	75.25	80.58	80.58	79.61	4983	3.97	80	-	-
EMBASSY	RR	20-Feb-2025	352.46	350.15	357.85	350.15	356.50	357.01	353.72	1019607	3606.51	12919	984330	96.54
EMBDL	EQ	20-Feb-2025	133.73	133.26	136.70	132.50	133.00	133.10	134.76	4829813	6508.72	31704	1881710	38.96
EMCURE	EQ	20-Feb-2025	996.05	996.05	1021.90	985.80	993.00	992.00	997.41	139621	1392.59	13719	102974	73.75
EMIL	EQ	20-Feb-2025	130.42	128.11	133.78	126.96	132.40	132.79	130.84	568004	743.19	13538	260584	45.88
EMKAY	BE	20-Feb-2025	218.95	214.60	217.05	214.60	217.05	217.05	215.25	10380	22.34	42	-	-
EMKAYTOOLS	SM	20-Feb-2025	380.40	380.40	399.90	380.40	396.95	396.95	397.58	73200	291.03	16	73050	99.80
EMMBI	EQ	20-Feb-2025	109.13	109.57	112.99	107.43	110.35	110.35	110.47	36052	39.83	1184	18749	52.01
EMMIL	ST	20-Feb-2025	236.40	236.40	236.40	225.00	228.00	227.80	229.83	12000	27.58	33	11250	93.75
EMSLIMITED	EQ	20-Feb-2025	633.15	630.00	663.05	625.10	658.00	656.90	652.40	319411	2083.84	20321	121742	38.11
EMUDHRA	EQ	20-Feb-2025	681.75	682.40	738.00	679.60	720.00	720.90	712.14	240487	1712.60	15449	92443	38.44
EMULTIMQ	EQ	20-Feb-2025	37.60	37.78	38.20	37.00	38.17	37.92	37.60	61246	23.03	315	45426	74.17
ENDURANCE	EQ	20-Feb-2025	1876.30	1879.95	1900.30	1849.05	1894.95	1880.65	1875.26	30848	578.48	7197	13285	43.07
ENERGYDEV	BE	20-Feb-2025	18.37	18.79	19.28	18.37	19.28	19.28	19.17	32648	6.26	187	-	-
ENFUSE	ST	20-Feb-2025	238.00	237.00	237.00	237.00	237.00	237.00	237.00	600	1.42	1	600	100.00
ENGINERSIN	EQ	20-Feb-2025	168.29	167.00	176.49	165.29	175.00	175.03	172.57	4259219	7350.21	51820	1560124	36.63
ENIL	EQ	20-Feb-2025	147.87	147.87	152.08	146.05	147.20	146.98	149.01	22062	32.88	551	15489	70.21
ENSER	ST	20-Feb-2025	26.40	25.10	25.10	25.10	25.10	25.10	25.10	35000	8.79	7	35000	100.00
ENTERO	EQ	20-Feb-2025	1260.25	1240.55	1309.95	1240.55	1305.00	1300.65	1290.66	68511	884.24	5346	51268	74.83
ENVIRO	SM	20-Feb-2025	97.00	97.00	102.00	97.00	100.00	100.05	99.76	22000	21.95	11	16000	72.73
EPACK	EQ	20-Feb-2025	367.40	369.95	385.75	366.05	385.75	385.75	380.70	478297	1820.90	6235	258514	54.05
EPIGRAL	EQ	20-Feb-2025	1772.80	1770.05	1811.90	1746.15	1788.00	1794.60	1780.53	21057	374.93	4684	9171	43.55
EPL	EQ	20-Feb-2025	237.95	237.05	240.00	231.00	235.35	235.00	236.43	476677	1127.02	16773	221749	46.52
EQUAL50ADD	EQ	20-Feb-2025	295.52	294.05	296.78	294.05	296.76	296.76	296.12	1913	5.66	76	1892	98.90
EQUIPPP	BE	20-Feb-2025	22.90	22.90	23.01	22.11	22.98	22.25	22.32	4701	1.05	23	-	-
EQUITASBNK	EQ	20-Feb-2025	60.81	60.80	61.59	59.72	60.90	60.84	60.83	2436784	1482.26	23445	1212750	49.77
ERIS	EQ	20-Feb-2025	1283.20	1290.00	1292.90	1266.00	1285.00	1275.85	1276.23	79363	1012.86	16242	42182	53.15
ESABINDIA	EQ	20-Feb-2025	4685.70	4665.00	4755.95	4665.00	4750.00	4745.90	4738.11	37770	1789.59	1508	35542	94.10
ESAFSFB	EQ	20-Feb-2025	29.77	29.90	31.12	29.60	30.45	30.03	30.25	836645	253.09	5062	331262	39.59
ESCONET	ST	20-Feb-2025	241.95	237.15	237.15	237.15	237.15	237.15	237.15	4000	9.49	9	4000	100.00
ESCORTS	EQ	20-Feb-2025	3020.10	3020.00	3123.95	2999.40	3110.95	3110.70	3086.87	101632	3137.25	14600	19424	19.11
ESFL	SM	20-Feb-2025	513.85	521.00	535.00	503.50	524.00	517.50	515.25	155520	801.32	240	99360	63.89
ESG	EQ	20-Feb-2025	38.50	38.51	38.78	38.34	38.55	38.54	38.48	2915	1.12	88	1584	54.34
ESILVER	EQ	20-Feb-2025	98.63	98.63	99.00	98.20	98.50	98.99	98.98	58103	57.51	104	56344	96.97
ESPRIT	ST	20-Feb-2025	115.00	116.75	118.25	115.00	118.25	118.25	116.69	6400	7.47	4	4800	75.00
ESSARSHPNG	BE	20-Feb-2025	26.09	26.50	27.38	24.80	26.27	26.69	26.08	72115	18.81	533	-	-
ESSENTIA	EQ	20-Feb-2025	2.62	2.65	2.75	2.55	2.70	2.71	2.69	2642457	70.97	3199	1403668	53.12
ESTER	EQ	20-Feb-2025	147.80	148.00	149.90	145.15	146.80	146.32	147.88	176371	260.81	3823	82253	46.64
ETHOSLTD	EQ	20-Feb-2025	2444.30	2459.85	2624.70	2447.90	2576.15	2581.50	2566.33	42015	1078.25	11478	14843	35.33
ETML	SM	20-Feb-2025	143.90	139.00	139.00	136.35	137.10	137.10	137.20	4800	6.59	3	4800	100.00
EUREKAFORB	EQ	20-Feb-2025	501.85	501.85	515.05	492.25	508.50	507.05	505.29	323928	1636.77	8916	263750	81.42
EUROTEXIND	BE	20-Feb-2025	13.95	14.08	14.64	13.42	13.42	13.42	13.57	829	0.11	9	-	-
EVEREADY	EQ	20-Feb-2025	293.70	296.00	315.70	292.20	309.00	311.85	307.44	255548	785.66	4543	199971	78.25
EVERESTIND	BE	20-Feb-2025	568.55	555.00	596.95	555.00	585.50	590.00	585.86	17837	104.50	2419	-	-
EVINDIA	EQ	20-Feb-2025	27.07	27.06	27.47	26.65	27.41	27.41	27.27	2542341	693.39	1967	2158763	84.91
EXCEL	BE	20-Feb-2025	0.82	0.85	0.86	0.83	0.86	0.86	0.85	2063860	17.64	2246	-	-
EXCELINDUS	EQ	20-Feb-2025	904.55	915.00	915.00	876.10	893.00	899.80	897.84	11456	102.86	1680	7147	62.39
EXICOM	EQ	20-Feb-2025	164.96	166.00	173.20	164.20	172.00	172.38	171.17	650506	1113.46	7435	265133	40.76
EXIDEIND	EQ	20-Feb-2025	364.05	363.85	376.00	360.55	374.50	374.95	370.49	1880912	6968.68	31561	518302	27.56
EXPLEOSOL	EQ	20-Feb-2025	1017.30	1025.90	1035.00	994.05	1016.00	1015.30	1010.53	18965	191.65	5945	11242	59.28
EXXARO	EQ	20-Feb-2025	8.04	8.05	8.40	8.01	8.10	8.17	8.22	437007	35.94	1558	261286	59.79
FACT	EQ	20-Feb-2025	726.70	704.90	722.50	688.00	716.00	716.40	705.17	952597	6717.48	63008	157640	16.55
FAIRCHEMOR	EQ	20-Feb-2025	962.00	966.85	998.90	957.30	983.00	984.65	986.93	4481	44.22	1190	1727	38.54
FALCONTECH	ST	20-Feb-2025	31.05	31.50	31.80	31.00	31.80	31.80	31.59	9600	3.03	7	9600	100.00
FAZE3Q	EQ	20-Feb-2025	344.85	343.00	358.85	337.40	342.00	343.90	345.29	13793	47.63	1153	7322	53.08
FCL	EQ	20-Feb-2025	261.10	260.75	268.10	253.65	263.00	265.45	260.25	521580	1357.41	22804	182230	34.94
FCSSOFT	EQ	20-Feb-2025	2.81	3.02	3.37	2.89	3.29	3.28	3.24	28094473	910.06	10935	11126048	39.60
FDC	EQ	20-Feb-2025	406.45	404.75	412.80	403.35	412.70	410.80	408.43	233288	952.83	12747	182424	78.20
FEDERALBNK	EQ	20-Feb-2025	181.18	180.55	184.90	179.20	184.13	184.38	182.53	3532472	6447.79	39309	1864725	52.79
FEDFINA	EQ	20-Feb-2025	91.23	91.50	94.29	91.07	92.86	93.78	92.89	214503	199.25	7449	104865	48.89
FEL	BZ	20-Feb-2025	0.57	0.56	0.58	0.55	0.57	0.56	0.56	203657	1.14	259	-	-
FELDVR	BE	20-Feb-2025	4.56	4.78	4.78	4.41	4.64	4.61	4.55	452	0.02	20	-	-
FELIX	ST	20-Feb-2025	154.60	151.50	156.95	146.90	156.50	156.50	149.89	25000	37.47	40	23500	94.00
FIBERWEB	EQ	20-Feb-2025	44.10	44.10	45.90	42.91	45.00	44.52	44.14	231349	102.12	977	197568	85.40
FICRF3GP	MF	20-Feb-2025	1.63	1.79	1.79	1.63	1.63	1.63	1.64	1000	0.02	3	1000	100.00
FIDEL	ST	20-Feb-2025	140.00	139.00	140.00	136.00	139.95	139.95	138.63	11000	15.25	5	9000	81.82
FIEMIND	EQ	20-Feb-2025	1383.15	1378.90	1394.00	1371.40	1386.00	1388.60	1384.78	18057	250.05	2724	9511	52.67
FILATEX	EQ	20-Feb-2025	43.22	43.22	45.43	42.61	44.50	44.34	43.98	978518	430.40	6763	332803	34.01
FILATFASH	BE	20-Feb-2025	0.54	0.54	0.55	0.53	0.55	0.55	0.54	14542360	77.97	2697	-	-
FINCABLES	EQ	20-Feb-2025	928.60	925.00	936.85	911.00	932.00	930.25	924.29	292040	2699.30	25186	73025	25.01
FINEORG	EQ	20-Feb-2025	3844.85	3846.00	3913.65	3809.30	3862.00	3876.70	3872.18	12520	484.80	4677	5221	41.70
FINIETF	EQ	20-Feb-2025	25.40	25.38	25.91	25.26	25.71	25.73	25.61	106137	27.18	583	53929	50.81
FINOPB	EQ	20-Feb-2025	227.95	230.15	246.90	227.55	239.00	238.90	240.58	291778	701.97	6046	179882	61.65
FINPIPE	EQ	20-Feb-2025	186.31	186.80	191.70	184.54	188.65	188.93	188.68	455667	859.77	16290	209532	45.98
FIRSTCRY	EQ	20-Feb-2025	392.85	388.05	420.00	388.05	415.60	417.05	409.94	359986	1475.73	45281	176062	48.91
FIVESTAR	EQ	20-Feb-2025	677.65	669.80	685.00	661.25	681.00	679.90	676.71	242768	1642.84	27875	88862	36.60
FLAIR	EQ	20-Feb-2025	218.80	215.20	229.20	214.80	226.50	227.25	224.29	64138	143.85	3382	27270	42.52
FLEXITUFF	BE	20-Feb-2025	42.16	40.05	40.05	40.05	40.05	40.05	40.05	3262	1.31	25	-	-
FLFL	BZ	20-Feb-2025	1.81	1.80	1.83	1.80	1.83	1.80	1.83	41373	0.76	161	-	-
FLUOROCHEM	EQ	20-Feb-2025	3660.20	3640.00	3704.75	3623.00	3694.00	3697.50	3669.81	31356	1150.70	5758	14227	45.37
FMCGIETF	EQ	20-Feb-2025	55.36	55.37	55.44	54.93	55.41	55.39	55.21	816942	451.04	11473	535885	65.60
FMGOETZE	EQ	20-Feb-2025	350.40	350.40	355.75	332.90	340.00	339.10	340.21	154241	524.75	4691	116197	75.33
FMNL	BE	20-Feb-2025	19.91	19.51	19.51	19.51	19.51	19.51	19.51	15952	3.11	29	-	-
FOCUS	EQ	20-Feb-2025	79.59	83.56	83.56	79.06	83.56	83.56	81.37	72590	59.06	816	38394	52.89
FONEBOX	SM	20-Feb-2025	102.00	106.00	106.00	100.00	105.00	105.00	103.84	14000	14.54	13	13000	92.86
FOODSIN	EQ	20-Feb-2025	98.38	98.77	105.80	97.40	102.88	103.62	101.25	172066	174.22	2247	115891	67.35
FORCEMOT	EQ	20-Feb-2025	6684.10	6687.80	6868.00	6606.65	6840.00	6816.80	6758.36	32284	2181.87	6714	15285	47.35
FORGEAUTO	SM	20-Feb-2025	89.15	84.60	92.00	84.60	92.00	92.00	88.54	6000	5.31	5	4800	80.00
FORTIS	EQ	20-Feb-2025	603.10	605.60	622.55	602.90	609.95	609.90	610.95	1441873	8809.09	54007	845565	58.64
FOSECOIND	EQ	20-Feb-2025	3409.55	3435.90	3460.20	3403.35	3415.00	3422.15	3428.54	673	23.07	293	373	55.42
FRESHARA	ST	20-Feb-2025	163.70	168.70	171.50	158.00	171.50	169.70	166.28	72000	119.72	41	62400	86.67
FROG	SM	20-Feb-2025	340.80	340.95	345.00	331.05	343.00	340.45	338.68	34800	117.86	83	23200	66.67
FSL	EQ	20-Feb-2025	353.70	355.00	365.70	352.45	363.15	364.65	361.24	1930271	6972.93	34575	699676	36.25
FUSION	EQ	20-Feb-2025	162.55	162.56	166.60	160.56	163.00	162.69	163.60	208453	341.04	7437	110908	53.21
GABRIEL	EQ	20-Feb-2025	466.10	461.40	473.50	461.40	471.00	470.70	469.74	76229	358.07	7909	27411	35.96
GAEL	EQ	20-Feb-2025	106.41	106.00	109.00	105.08	107.80	108.21	107.50	335934	361.12	8412	159679	47.53
GAIL	EQ	20-Feb-2025	163.53	162.10	167.43	161.61	166.75	167.14	165.76	10110659	16759.14	77284	5470469	54.11
GAJANAND	ST	20-Feb-2025	12.75	12.90	13.35	12.90	13.00	13.00	13.21	27000	3.57	9	27000	100.00
GALAPREC	EQ	20-Feb-2025	1023.05	1020.05	1060.90	975.00	983.00	982.00	1011.69	99432	1005.94	7377	32782	32.97
GALAXYSURF	EQ	20-Feb-2025	2287.55	2288.00	2357.45	2284.35	2320.00	2326.85	2322.86	4226	98.16	1137	2449	57.95
GALLANTT	EQ	20-Feb-2025	321.75	319.45	331.70	315.35	325.10	325.75	325.51	12802	41.67	627	8299	64.83
GANDHAR	EQ	20-Feb-2025	150.79	150.95	153.98	150.13	153.98	153.00	152.53	118029	180.03	5375	61277	51.92
GANDHITUBE	EQ	20-Feb-2025	602.60	602.05	616.05	598.10	612.00	610.85	608.02	5782	35.16	1072	3537	61.17
GANECOS	EQ	20-Feb-2025	1396.10	1423.00	1432.90	1377.40	1395.20	1403.30	1405.42	96557	1357.03	15758	42280	43.79
GANESHBE	EQ	20-Feb-2025	118.30	118.65	120.00	115.80	116.50	116.79	118.61	102932	122.09	1542	82738	80.38
GANESHHOUC	EQ	20-Feb-2025	1246.05	1248.45	1305.00	1225.05	1258.00	1263.80	1264.11	156394	1976.99	10879	46712	29.87
GANESHIN	SM	20-Feb-2025	135.70	134.50	145.90	133.00	144.00	144.80	139.72	200000	279.45	83	145600	72.80
GANGAFORGE	EQ	20-Feb-2025	5.04	5.19	5.29	5.05	5.29	5.29	5.24	116258	6.09	182	62287	53.58
GANGESSECU	EQ	20-Feb-2025	146.19	147.02	153.00	145.17	151.89	150.17	148.30	8182	12.13	207	7015	85.74
GARFIBRES	EQ	20-Feb-2025	698.65	695.00	738.35	690.50	732.50	733.05	718.33	69534	499.49	7681	35746	51.41
GARUDA	EQ	20-Feb-2025	111.30	111.25	114.00	109.31	112.10	112.28	111.69	595307	664.91	6988	144981	24.35
GATECH	BE	20-Feb-2025	0.65	0.67	0.68	0.66	0.68	0.67	0.67	1047989	7.07	1158	-	-
GATECHDVR	BE	20-Feb-2025	0.85	0.85	0.89	0.85	0.89	0.89	0.89	157098	1.39	163	-	-
GATEWAY	EQ	20-Feb-2025	69.80	69.80	69.80	68.60	69.15	68.97	69.00	863556	595.86	12385	513118	59.42
GAYAHWS	BE	20-Feb-2025	0.90	0.90	0.94	0.88	0.88	0.88	0.89	33982	0.30	50	-	-
GAYAPROJ	BZ	20-Feb-2025	6.36	6.49	6.67	6.04	6.36	6.14	6.12	31297	1.92	81	-	-
GEECEE	EQ	20-Feb-2025	398.45	399.40	407.40	391.45	407.00	404.20	402.59	3924	15.80	627	2583	65.83
GEEKAYWIRE	EQ	20-Feb-2025	73.86	74.25	87.00	72.60	83.70	84.82	81.21	146816	119.23	2774	66861	45.54
GENCON	EQ	20-Feb-2025	28.78	28.78	29.19	28.30	28.42	28.64	28.73	55172	15.85	901	35712	64.73
GENESYS	EQ	20-Feb-2025	717.75	715.05	739.90	706.30	718.20	720.25	723.48	196232	1419.71	16045	63147	32.18
GENSOL	EQ	20-Feb-2025	551.85	567.95	574.90	556.55	574.90	566.65	567.09	153128	868.38	5429	96383	62.94
GENUSPAPER	EQ	20-Feb-2025	18.57	18.79	19.05	18.59	18.84	18.86	18.89	120506	22.76	440	76573	63.54
GENUSPOWER	EQ	20-Feb-2025	275.25	275.25	285.00	272.50	283.65	283.65	279.94	532126	1489.62	11883	249921	46.97
GEOJITFSL	EQ	20-Feb-2025	77.33	77.43	84.78	77.25	81.22	81.68	81.90	1082330	886.45	12770	302575	27.96
GEPIL	EQ	20-Feb-2025	234.25	235.00	268.05	232.10	257.00	258.55	256.66	670753	1721.58	16711	177220	26.42
GESHIP	EQ	20-Feb-2025	902.55	901.00	922.95	890.90	911.00	911.65	910.17	253634	2308.51	18704	98477	38.83
GFLLIMITED	EQ	20-Feb-2025	64.80	66.75	66.75	63.74	65.25	65.42	65.43	78917	51.64	1886	56530	71.63
GGBL	ST	20-Feb-2025	381.40	379.00	400.45	372.55	400.45	400.15	390.55	16200	63.27	52	14700	90.74
GHCL	EQ	20-Feb-2025	613.25	613.00	620.00	600.50	615.50	614.20	612.81	117862	722.27	9153	52332	44.40
GHCLTEXTIL	EQ	20-Feb-2025	80.36	79.15	81.81	77.40	78.26	78.24	79.46	246222	195.66	3780	153667	62.41
GICHSGFIN	EQ	20-Feb-2025	172.14	172.80	176.99	172.50	175.40	175.43	175.12	61610	107.89	1576	33880	54.99
GICRE	EQ	20-Feb-2025	383.65	376.30	391.75	376.30	386.15	387.25	386.54	389517	1505.62	19520	92487	23.74
GILLANDERS	BE	20-Feb-2025	110.27	110.97	110.97	106.04	108.00	110.07	109.19	10196	11.13	69	-	-
GILLETTE	EQ	20-Feb-2025	8460.40	8329.20	8680.00	8252.95	8425.10	8434.05	8463.18	307024	25983.99	65970	18285	5.96
GILT5YBEES	EQ	20-Feb-2025	59.53	59.68	59.68	59.33	59.53	59.51	59.53	392151	233.43	420	365309	93.16
GINNIFILA	EQ	20-Feb-2025	22.25	22.00	23.80	21.22	23.49	23.17	22.73	152227	34.61	1397	98321	64.59
GIPCL	EQ	20-Feb-2025	170.15	170.29	180.00	169.62	177.00	178.03	176.11	575761	1013.99	26472	292745	50.84
GKWLIMITED	BE	20-Feb-2025	1717.30	1767.30	1803.15	1635.05	1760.00	1759.50	1745.02	784	13.68	97	-	-
GLAND	EQ	20-Feb-2025	1499.55	1501.15	1531.95	1486.20	1522.80	1519.95	1517.87	115836	1758.24	17380	64659	55.82
GLAXO	EQ	20-Feb-2025	2507.25	2501.00	2584.30	2461.00	2570.40	2569.10	2533.99	592260	15007.78	60470	94640	15.98
GLENMARK	EQ	20-Feb-2025	1369.45	1371.00	1385.70	1343.20	1347.15	1348.95	1355.64	425017	5761.69	27834	218117	51.32
GLOBAL	EQ	20-Feb-2025	53.64	53.64	56.00	53.01	56.00	55.32	54.68	31406	17.17	617	20287	64.60
GLOBALE	BE	20-Feb-2025	21.71	21.50	22.79	21.00	22.25	22.69	22.26	2291	0.51	40	-	-
GLOBALPET	SM	20-Feb-2025	106.55	106.55	114.95	106.55	112.00	112.00	112.73	21000	23.67	14	15000	71.43
GLOBALVECT	BE	20-Feb-2025	251.50	255.85	264.05	252.00	264.05	264.05	259.72	9677	25.13	252	-	-
GLOBE	EQ	20-Feb-2025	2.93	2.78	3.04	2.78	2.84	2.86	2.86	10209116	292.32	2710	5733221	56.16
GLOBUSSPR	EQ	20-Feb-2025	853.20	853.00	878.10	848.25	864.80	865.25	865.14	49605	429.15	3520	20639	41.61
GLOSTERLTD	EQ	20-Feb-2025	600.60	602.55	615.60	599.00	600.50	600.65	605.32	880	5.33	147	706	80.23
GMBREW	EQ	20-Feb-2025	670.85	669.95	691.00	662.25	690.00	689.35	680.39	13246	90.12	1572	6209	46.87
GMDCLTD	EQ	20-Feb-2025	264.80	266.00	273.85	263.80	270.75	270.90	269.50	647906	1746.08	21324	216506	33.42
GMMPFAUDLR	EQ	20-Feb-2025	1113.75	1115.35	1134.00	1112.15	1124.00	1121.05	1123.79	23951	269.16	4401	11125	46.45
GMRAIRPORT	EQ	20-Feb-2025	70.27	70.30	71.71	69.41	71.35	71.33	70.86	13866438	9825.54	26718	5894188	42.51
GMRP&UI	EQ	20-Feb-2025	108.14	107.25	112.90	105.10	110.00	110.28	111.08	1626190	1806.45	19499	705061	43.36
GNA	EQ	20-Feb-2025	318.85	323.35	324.00	311.35	312.00	315.20	316.15	116107	367.08	3770	99315	85.54
GNFC	EQ	20-Feb-2025	545.25	547.50	553.75	536.70	551.00	551.15	548.41	303044	1661.92	11054	75950	25.06
GOACARBON	EQ	20-Feb-2025	465.05	458.05	483.40	458.05	481.40	479.25	474.39	19613	93.04	2643	5881	29.99
GOCLCORP	EQ	20-Feb-2025	319.60	320.70	324.35	314.95	319.60	320.30	320.11	56138	179.71	1598	36624	65.24
GOCOLORS	EQ	20-Feb-2025	831.70	833.00	833.00	797.00	805.95	808.25	806.43	162080	1307.06	22600	108105	66.70
GODAVARIB	BE	20-Feb-2025	175.29	176.40	176.40	166.52	171.80	171.90	171.29	106642	182.67	1719	-	-
GODFRYPHLP	EQ	20-Feb-2025	6559.25	6450.00	6578.00	5903.35	5964.00	5966.60	6213.06	682654	42413.69	82683	109290	16.01
GODHA	BE	20-Feb-2025	0.81	0.82	0.82	0.82	0.82	0.82	0.82	448814	3.68	201	-	-
GODIGIT	EQ	20-Feb-2025	307.50	306.55	309.85	299.55	300.00	300.10	303.02	487248	1476.46	23369	198159	40.67
GODREJAGRO	EQ	20-Feb-2025	729.05	728.00	745.95	725.45	738.55	737.05	738.71	87671	647.63	8931	33980	38.76
GODREJCP	EQ	20-Feb-2025	1024.50	1020.00	1080.85	1019.05	1075.00	1074.60	1063.76	2578907	27433.37	88583	1503138	58.29
GODREJIND	EQ	20-Feb-2025	861.35	859.35	1033.60	854.05	1000.00	1011.75	991.31	5621693	55728.29	159953	655447	11.66
GODREJPROP	EQ	20-Feb-2025	2047.50	2022.30	2093.25	2022.30	2076.80	2076.95	2066.24	878591	18153.82	58590	442397	50.35
GOENKA	BZ	20-Feb-2025	1.03	1.08	1.08	1.08	1.08	1.08	1.08	95522	1.03	138	-	-
GOKEX	EQ	20-Feb-2025	932.95	926.75	950.00	916.05	941.00	943.90	935.01	212282	1984.85	19077	106699	50.26
GOKUL	EQ	20-Feb-2025	44.65	45.38	46.50	43.66	46.10	46.00	45.57	32379	14.75	513	15681	48.43
GOKULAGRO	EQ	20-Feb-2025	279.85	281.20	287.45	277.70	287.40	286.05	284.38	38504	109.50	2296	18775	48.76
GOLD1	EQ	20-Feb-2025	73.34	75.55	75.55	72.63	73.02	73.09	73.12	1192903	872.28	3295	1062931	89.10
GOLDBEES	EQ	20-Feb-2025	72.73	73.18	73.18	72.35	72.52	72.49	72.52	12547634	9099.10	45180	9065297	72.25
GOLDCASE	EQ	20-Feb-2025	13.80	13.81	13.92	13.70	13.76	13.76	13.79	2530790	348.89	2256	2201756	87.00
GOLDENTOBC	BZ	20-Feb-2025	40.00	40.00	41.50	38.01	38.52	38.51	38.77	2009	0.78	50	-	-
GOLDETF	EQ	20-Feb-2025	85.03	85.03	85.46	84.72	85.10	85.17	85.15	451341	384.31	1177	415640	92.09
GOLDETFADD	EQ	20-Feb-2025	84.95	85.80	85.80	84.89	85.10	85.09	85.10	105218	89.54	168	103695	98.55
GOLDIAM	EQ	20-Feb-2025	401.70	393.70	414.80	387.60	401.00	402.90	405.76	1544556	6267.21	25089	241303	15.62
GOLDIETF	EQ	20-Feb-2025	74.90	75.25	75.90	74.48	74.76	74.75	74.71	3600212	2689.61	10221	2470967	68.63
GOLDSHARE	EQ	20-Feb-2025	73.65	73.35	74.00	73.10	73.90	73.35	73.38	609802	447.45	1612	484186	79.40
GOLDSTAR	SM	20-Feb-2025	10.15	10.15	10.50	10.15	10.50	10.50	10.28	33750	3.47	3	22500	66.67
GOLDTECH	EQ	20-Feb-2025	71.53	70.82	74.90	69.10	71.00	71.63	72.03	70269	50.61	1097	35725	50.84
GOODLUCK	EQ	20-Feb-2025	655.90	654.70	699.70	642.55	672.00	672.10	675.22	172708	1166.16	19209	82188	47.59
GOPAL	EQ	20-Feb-2025	293.80	294.60	309.15	290.00	305.00	305.70	304.22	142415	433.25	4572	83174	58.40
GOYALALUM	EQ	20-Feb-2025	8.45	8.61	9.20	8.48	8.60	8.93	8.75	80285	7.03	985	53839	67.06
GOYALSALT	SM	20-Feb-2025	181.15	175.75	178.90	175.00	178.90	178.90	176.81	4800	8.49	8	3000	62.50
GPECO	ST	20-Feb-2025	244.00	241.05	251.75	241.05	251.75	248.85	246.39	8400	20.70	13	8400	100.00
GPIL	EQ	20-Feb-2025	175.14	175.00	176.49	170.60	171.75	171.71	172.45	1449612	2499.82	42772	725720	50.06
GPPL	EQ	20-Feb-2025	136.15	136.15	136.95	133.84	136.80	136.75	136.28	861492	1174.00	14253	463805	53.84
GPTHEALTH	EQ	20-Feb-2025	139.27	140.79	144.19	138.08	144.00	143.47	142.27	74827	106.46	2539	45768	61.17
GPTINFRA	EQ	20-Feb-2025	101.72	100.00	104.30	99.05	102.50	102.91	102.71	91940	94.44	2372	50497	54.92
GRANULES	EQ	20-Feb-2025	531.45	528.65	532.00	515.70	525.25	527.05	525.20	829746	4357.86	24231	206872	24.93
GRAPHISAD	SM	20-Feb-2025	45.95	48.20	48.20	48.20	48.20	48.20	48.20	10800	5.21	7	10800	100.00
GRAPHITE	EQ	20-Feb-2025	401.45	401.35	429.40	396.20	424.00	424.80	414.99	943677	3916.19	42647	239144	25.34
GRASIM	EQ	20-Feb-2025	2463.20	2451.00	2477.95	2443.25	2452.90	2453.70	2454.86	427274	10488.98	40900	297516	69.63
GRAVITA	EQ	20-Feb-2025	1730.80	1706.00	1753.00	1685.00	1709.75	1713.45	1726.64	179195	3094.05	28637	78605	43.87
GRCL	SM	20-Feb-2025	468.50	474.90	475.00	467.00	467.00	467.00	472.30	750	3.54	3	500	66.67
GREAVESCOT	EQ	20-Feb-2025	274.25	272.25	277.25	270.00	270.25	271.80	272.95	2771828	7565.66	44125	704326	25.41
GREENCHEF	SM	20-Feb-2025	71.05	70.10	71.40	70.10	70.40	70.40	70.39	12800	9.01	16	9600	75.00
GREENLAM	EQ	20-Feb-2025	539.35	542.55	542.55	522.05	532.00	530.65	530.61	19477	103.35	3248	5992	30.76
GREENPANEL	EQ	20-Feb-2025	299.80	299.80	305.65	295.00	297.50	298.80	299.78	56816	170.32	4238	26405	46.47
GREENPLY	EQ	20-Feb-2025	286.70	285.60	287.95	279.15	281.40	280.70	282.24	139929	394.93	8956	55336	39.55
GREENPOWER	EQ	20-Feb-2025	12.91	12.91	13.14	12.72	13.12	13.04	12.97	3196092	414.44	7682	1409655	44.11
GRINDWELL	EQ	20-Feb-2025	1529.45	1522.40	1552.90	1509.75	1540.00	1527.70	1534.78	44873	688.70	15036	22862	50.95
GRINFRA	EQ	20-Feb-2025	1059.80	1075.65	1079.20	1035.30	1079.20	1072.05	1063.50	65639	698.07	13317	31951	48.68
GRMOVER	EQ	20-Feb-2025	217.64	217.63	224.00	216.01	218.20	219.58	220.31	281349	619.85	4251	96803	34.41
GROBTEA	EQ	20-Feb-2025	874.35	871.85	955.00	871.85	955.00	925.45	917.99	290	2.66	82	181	62.41
GROWWDEFNC	EQ	20-Feb-2025	53.58	52.95	54.48	52.10	54.40	54.43	53.99	105141	56.76	1257	78436	74.60
GROWWEV	EQ	20-Feb-2025	27.06	27.30	27.60	26.62	27.45	27.47	27.35	246389	67.39	2681	208652	84.68
GROWWGOLD	EQ	20-Feb-2025	86.04	86.59	86.59	85.51	85.96	85.91	86.12	146732	126.36	2269	84902	57.86
GROWWLIQID	EQ	20-Feb-2025	102.65	102.67	102.99	102.66	102.66	102.67	102.68	592734	608.60	161	506463	85.45
GROWWRAIL	EQ	20-Feb-2025	34.03	33.35	34.89	33.10	34.67	34.62	34.29	493839	169.36	7029	188311	38.13
GRPLTD	EQ	20-Feb-2025	2579.80	2648.45	2648.45	2550.00	2599.00	2566.45	2570.47	906	23.29	230	632	69.76
GRSE	EQ	20-Feb-2025	1351.80	1340.00	1374.40	1318.50	1338.80	1347.55	1350.95	934356	12622.71	69477	109390	11.71
GRWRHITECH	EQ	20-Feb-2025	3838.55	3825.05	4064.80	3766.65	4010.00	4019.25	3969.63	85823	3406.85	19228	35127	40.93
GSEC10IETF	EQ	20-Feb-2025	246.16	246.16	247.90	246.16	246.16	246.16	246.30	5048	12.43	5	5048	100.00
GSEC10YEAR	EQ	20-Feb-2025	27.84	27.99	28.03	27.91	27.91	27.91	27.94	157	0.04	17	110	70.06
GSEC5IETF	EQ	20-Feb-2025	59.44	59.19	59.98	59.19	59.98	59.98	59.24	205	0.12	5	193	94.15
GSFC	EQ	20-Feb-2025	189.37	190.00	192.80	188.66	191.30	191.00	191.18	547417	1046.53	11196	211951	38.72
GSLSU	EQ	20-Feb-2025	105.92	105.00	111.99	102.99	110.20	111.27	107.85	115232	124.27	3551	39467	34.25
GSMFOILS	ST	20-Feb-2025	123.80	125.05	126.25	125.05	126.25	126.25	125.77	10000	12.58	4	10000	100.00
GSPL	EQ	20-Feb-2025	285.50	285.50	287.75	281.20	287.00	286.75	285.81	864997	2472.21	24300	671844	77.67
GSS	EQ	20-Feb-2025	51.67	50.90	59.90	50.90	52.40	53.15	55.06	554844	305.52	4383	199501	35.96
GSTL	ST	20-Feb-2025	25.65	25.15	25.15	25.15	25.15	25.15	25.15	5000	1.26	3	5000	100.00
GTECJAINX	BE	20-Feb-2025	32.84	32.83	32.83	32.18	32.18	32.18	32.42	187	0.06	10	-	-
GTL	EQ	20-Feb-2025	9.24	9.05	9.62	9.05	9.35	9.47	9.43	423455	39.95	1868	177728	41.97
GTLINFRA	EQ	20-Feb-2025	1.65	1.65	1.67	1.62	1.64	1.62	1.64	36178355	594.59	16309	14791718	40.89
GTPL	EQ	20-Feb-2025	113.73	112.15	117.38	111.81	115.00	114.96	114.71	20162	23.13	592	5653	28.04
GUFICBIO	EQ	20-Feb-2025	398.20	400.00	400.55	379.80	382.50	383.55	389.70	35092	136.75	1546	22248	63.40
GUJALKALI	EQ	20-Feb-2025	575.35	579.40	587.20	571.50	581.05	582.00	581.48	61226	356.02	3931	49614	81.03
GUJAPOLLO	EQ	20-Feb-2025	303.30	305.80	307.00	296.05	304.40	302.85	303.62	9331	28.33	734	4677	50.12
GUJGASLTD	EQ	20-Feb-2025	395.15	395.00	401.20	391.70	400.60	400.55	398.08	416975	1659.89	14137	174543	41.86
GUJRAFFIA	BE	20-Feb-2025	42.23	43.51	44.34	43.51	44.34	44.34	43.97	894	0.39	34	-	-
GULFOILLUB	EQ	20-Feb-2025	1149.95	1144.95	1157.00	1130.40	1142.75	1143.75	1142.04	47951	547.62	7736	16946	35.34
GULFPETRO	EQ	20-Feb-2025	44.23	43.70	45.24	43.31	44.26	43.96	44.01	195297	85.96	3304	108689	55.65
GULPOLY	EQ	20-Feb-2025	174.97	178.65	194.00	175.01	175.16	176.08	183.62	810773	1488.77	12744	195266	24.08
GVKPIL	BE	20-Feb-2025	4.04	4.03	4.12	3.98	4.10	4.11	4.07	803950	32.71	2047	-	-
GVPTECH	EQ	20-Feb-2025	10.15	10.35	10.35	9.81	9.89	9.93	9.96	30481	3.04	228	26587	87.22
GVT&D	EQ	20-Feb-2025	1374.05	1368.00	1442.75	1341.10	1425.00	1425.45	1405.07	643066	9035.54	41955	428206	66.59
HAL	EQ	20-Feb-2025	3363.75	3355.00	3424.00	3320.50	3408.75	3408.55	3390.21	1492723	50606.39	97952	476423	31.92
HAPPSTMNDS	EQ	20-Feb-2025	670.05	670.00	692.15	668.75	675.75	676.95	681.15	282455	1923.95	23061	90426	32.01
HAPPYFORGE	EQ	20-Feb-2025	899.75	903.95	903.95	881.20	887.00	891.15	890.42	23071	205.43	7011	12557	54.43
HARDWYN	BE	20-Feb-2025	14.21	14.70	14.70	14.02	14.40	14.25	14.18	154229	21.87	718	-	-
HARIOMPIPE	EQ	20-Feb-2025	368.60	375.00	389.95	369.70	385.00	382.30	382.88	130930	501.31	6483	62552	47.78
HARRMALAYA	EQ	20-Feb-2025	200.08	204.87	207.01	198.00	205.18	203.92	203.34	13744	27.95	788	6729	48.96
HARSHA	EQ	20-Feb-2025	379.65	381.00	405.00	380.45	403.50	400.55	396.68	83947	333.00	3759	30021	35.76
HATHWAY	EQ	20-Feb-2025	14.14	14.09	14.45	14.03	14.24	14.31	14.23	2621659	373.16	5779	887897	33.87
HATSUN	EQ	20-Feb-2025	957.70	957.70	976.55	953.05	968.00	964.10	964.99	8910	85.98	2098	3670	41.19
HAVELLS	EQ	20-Feb-2025	1515.65	1508.05	1535.00	1488.25	1526.35	1528.55	1517.93	941417	14290.06	43377	666174	70.76
HAVISHA	EQ	20-Feb-2025	2.29	2.47	2.47	2.15	2.24	2.23	2.22	49139	1.09	147	37745	76.81
HBLENGINE	EQ	20-Feb-2025	488.95	485.00	492.85	475.05	489.40	489.80	486.58	1175991	5722.14	37585	274496	23.34
HBSL	EQ	20-Feb-2025	81.66	82.03	83.85	81.01	82.00	81.92	82.19	7954	6.54	274	4916	61.81
HCC	EQ	20-Feb-2025	26.46	26.20	27.31	25.77	27.24	27.17	26.71	19240604	5139.75	33235	6317797	32.84
HCG	EQ	20-Feb-2025	481.80	477.00	511.00	476.30	505.00	507.50	501.56	157907	792.01	6330	76790	48.63
HCL-INSYS	EQ	20-Feb-2025	13.81	13.83	14.24	13.53	13.87	13.83	13.82	229635	31.73	1305	146254	63.69
HCLTECH	EQ	20-Feb-2025	1712.30	1705.20	1714.55	1683.55	1690.90	1687.55	1696.15	1681532	28521.28	127006	1064858	63.33
HDFCAMC	EQ	20-Feb-2025	3791.75	3765.00	3894.20	3760.00	3878.95	3879.60	3860.49	240299	9276.73	29654	138662	57.70
HDFCBANK	EQ	20-Feb-2025	1727.20	1711.00	1714.70	1685.30	1685.95	1687.10	1695.04	13195255	223664.36	246655	9394627	71.20
HDFCBSE500	EQ	20-Feb-2025	33.11	33.50	33.54	32.72	33.30	33.31	33.26	10944	3.64	164	7627	69.69
HDFCGOLD	EQ	20-Feb-2025	75.02	75.24	75.25	74.42	74.78	74.80	74.74	2521531	1884.53	6128	1817677	72.09
HDFCGROWTH	EQ	20-Feb-2025	116.07	115.02	116.39	115.02	116.37	116.07	115.96	3214	3.73	1132	2504	77.91
HDFCLIFE	EQ	20-Feb-2025	622.85	623.00	630.00	616.30	620.40	620.00	620.67	2881981	17887.55	67736	1798480	62.40
HDFCLIQUID	EQ	20-Feb-2025	999.99	1000.01	1000.01	999.99	1000.01	1000.00	1000.01	20660	206.60	17	20133	97.45
HDFCLOWVOL	EQ	20-Feb-2025	19.01	19.01	19.02	18.88	18.88	18.91	18.98	19420	3.69	153	17963	92.50
HDFCMID150	EQ	20-Feb-2025	18.80	18.81	19.08	18.52	19.07	18.98	18.90	283016	53.49	1369	122524	43.29
HDFCMOMENT	EQ	20-Feb-2025	28.67	28.97	28.97	28.45	28.90	28.83	28.71	324736	93.23	946	197042	60.68
HDFCNEXT50	EQ	20-Feb-2025	60.76	60.70	61.99	60.42	61.99	61.86	61.38	35335	21.69	572	22502	63.68
HDFCNIF100	EQ	20-Feb-2025	23.92	23.89	24.20	23.75	23.89	23.89	23.87	14425	3.44	320	14151	98.10
HDFCNIFBAN	EQ	20-Feb-2025	50.49	50.79	50.79	50.09	50.34	50.15	50.24	51165	25.70	707	29526	57.71
HDFCNIFIT	EQ	20-Feb-2025	42.38	42.71	42.71	42.15	42.33	42.32	42.28	388109	164.11	2456	386977	99.71
HDFCNIFTY	EQ	20-Feb-2025	253.66	253.99	254.19	253.01	253.87	253.84	253.61	41959	106.41	558	29729	70.85
HDFCPSUBK	EQ	20-Feb-2025	59.79	59.88	61.80	59.88	60.49	61.14	60.69	12284	7.45	124	11472	93.39
HDFCPVTBAN	EQ	20-Feb-2025	25.00	24.99	24.99	24.85	24.93	24.94	24.94	11395	2.84	145	9177	80.54
HDFCQUAL	EQ	20-Feb-2025	53.64	53.50	53.90	53.11	53.43	53.55	53.55	3371	1.81	167	2089	61.97
HDFCSENSEX	EQ	20-Feb-2025	84.53	84.68	85.08	84.11	84.61	84.63	84.60	10545	8.92	311	9167	86.93
HDFCSILVER	EQ	20-Feb-2025	94.64	94.01	95.02	94.01	95.00	94.92	94.80	476443	451.69	1441	427785	89.79
HDFCSML250	EQ	20-Feb-2025	146.84	148.00	148.94	145.53	148.86	148.69	147.87	1421573	2102.15	6654	1161327	81.69
HDFCVALUE	EQ	20-Feb-2025	131.83	131.69	132.05	131.01	132.05	132.05	131.80	933	1.23	85	799	85.64
HEADSUP	EQ	20-Feb-2025	9.30	9.45	9.84	8.66	9.45	9.22	9.31	24242	2.26	249	12812	52.85
HEALTHADD	EQ	20-Feb-2025	134.29	134.69	134.69	134.22	134.27	134.27	134.65	255	0.34	14	255	100.00
HEALTHIETF	EQ	20-Feb-2025	136.41	136.01	137.50	135.56	136.70	136.68	136.37	24135	32.91	914	12984	53.80
HEALTHY	EQ	20-Feb-2025	13.68	13.78	14.00	13.59	14.00	13.71	13.67	137804	18.84	1116	79630	57.78
HECPROJECT	EQ	20-Feb-2025	99.71	104.59	104.69	101.70	104.07	104.15	103.77	4610	4.78	85	3052	66.20
HEG	EQ	20-Feb-2025	352.05	350.80	365.40	348.65	363.30	363.05	359.85	443039	1594.30	22995	130129	29.37
HEIDELBERG	EQ	20-Feb-2025	200.79	201.45	205.40	200.65	203.98	203.28	203.82	60469	123.25	7861	31576	52.22
HEMIPROP	EQ	20-Feb-2025	133.65	133.00	135.98	130.61	133.50	133.16	133.20	721526	961.07	12668	348522	48.30
HERANBA	EQ	20-Feb-2025	254.25	251.00	256.90	249.00	252.85	253.75	254.30	93082	236.70	3168	44360	47.66
HERCULES	BE	20-Feb-2025	163.37	164.80	171.53	160.00	171.50	171.08	168.26	16193	27.25	336	-	-
HERITGFOOD	EQ	20-Feb-2025	391.00	393.00	406.05	392.15	395.60	396.45	400.14	327390	1310.03	7914	151116	46.16
HEROMOTOCO	EQ	20-Feb-2025	3879.15	3864.50	3938.00	3855.50	3909.95	3909.10	3911.02	438563	17152.27	56464	257804	58.78
HESTERBIO	EQ	20-Feb-2025	1604.85	1605.65	1648.05	1579.35	1597.30	1599.25	1617.56	4703	76.07	1181	2557	54.37
HEUBACHIND	EQ	20-Feb-2025	571.80	569.45	574.00	568.00	574.00	573.25	571.74	34935	199.74	776	22859	65.43
HEXATRADEX	EQ	20-Feb-2025	191.82	196.90	201.41	196.00	201.41	201.41	199.91	6726	13.45	184	3620	53.82
HEXT	EQ	20-Feb-2025	762.55	749.70	806.70	745.75	796.10	798.10	786.65	6156715	48431.88	186212	1950993	31.69
HFCL	EQ	20-Feb-2025	88.80	88.53	91.71	87.42	90.81	91.15	89.98	18631853	16765.85	69360	4980701	26.73
HGINFRA	EQ	20-Feb-2025	1078.05	1075.00	1139.45	1062.75	1125.00	1130.25	1112.48	76314	848.98	12880	28088	36.81
HGS	EQ	20-Feb-2025	579.55	571.05	586.00	569.00	576.15	579.75	577.88	15535	89.77	1661	7558	48.65
HIGREEN	ST	20-Feb-2025	241.55	243.00	253.55	243.00	253.55	244.60	246.24	54400	133.95	57	53600	98.53
HIKAL	EQ	20-Feb-2025	350.65	350.65	358.45	347.55	353.25	356.00	352.68	102162	360.31	9518	38963	38.14
HIL	EQ	20-Feb-2025	1841.30	1848.60	1859.95	1815.40	1849.00	1837.80	1843.79	5418	99.90	1061	3214	59.32
HILTON	EQ	20-Feb-2025	85.71	85.50	93.78	85.11	91.10	92.29	91.24	350785	320.05	4845	177615	50.63
HIMATSEIDE	EQ	20-Feb-2025	131.70	130.50	133.95	129.02	131.95	132.09	131.93	492368	649.61	13905	176252	35.80
HINDALCO	EQ	20-Feb-2025	626.30	627.00	644.20	625.00	639.25	638.80	638.41	6904537	44079.57	116688	3683053	53.34
HINDCOMPOS	EQ	20-Feb-2025	443.85	458.50	468.80	445.80	467.50	466.20	462.90	5597	25.91	708	3256	58.17
HINDCON	BE	20-Feb-2025	36.89	36.89	38.28	36.30	38.00	37.96	37.66	13130	4.95	175	-	-
HINDCOPPER	EQ	20-Feb-2025	218.11	216.01	226.00	215.00	223.55	224.47	222.18	2810575	6244.54	33060	945118	33.63
HINDMOTORS	EQ	20-Feb-2025	24.32	24.65	26.65	24.41	26.14	26.10	25.88	1733833	448.76	6664	397745	22.94
HINDOILEXP	EQ	20-Feb-2025	201.92	200.10	208.66	199.32	205.75	205.77	205.28	432422	887.69	12480	174804	40.42
HINDPETRO	EQ	20-Feb-2025	324.60	323.80	332.20	321.25	331.00	331.70	329.26	1771611	5833.18	30669	526353	29.71
HINDUNILVR	EQ	20-Feb-2025	2250.40	2250.40	2254.45	2226.50	2247.55	2248.05	2242.73	2206196	49479.13	121656	1647245	74.66
HINDWAREAP	EQ	20-Feb-2025	200.74	197.50	202.60	190.00	192.00	194.62	197.55	132689	262.13	3217	64187	48.37
HINDZINC	EQ	20-Feb-2025	413.45	412.00	424.25	411.80	422.90	422.85	419.51	971143	4074.03	35721	536425	55.24
HIRECT	EQ	20-Feb-2025	980.95	972.00	1023.85	964.05	980.85	994.70	995.67	17917	178.39	3106	7591	42.37
HISARMETAL	EQ	20-Feb-2025	188.08	190.77	193.93	186.01	186.95	186.63	188.05	5962	11.21	346	3490	58.54
HITECH	EQ	20-Feb-2025	105.62	105.01	113.70	104.14	112.00	112.54	109.41	1152543	1260.94	22062	418044	36.27
HITECHCORP	EQ	20-Feb-2025	183.09	186.51	189.00	182.55	184.55	185.70	186.74	10349	19.33	903	5041	48.71
HITECHGEAR	BE	20-Feb-2025	622.25	644.95	653.35	625.00	653.35	653.35	649.86	3734	24.27	93	-	-
HLEGLAS	EQ	20-Feb-2025	260.70	258.30	266.35	254.00	262.00	262.90	263.10	50011	131.58	2679	25107	50.20
HLVLTD	EQ	20-Feb-2025	14.16	14.09	14.69	13.81	14.65	14.63	14.31	1262603	180.65	2765	576057	45.62
HMAAGRO	EQ	20-Feb-2025	33.13	33.78	34.40	33.33	33.50	34.05	34.01	164663	56.00	1402	81625	49.57
HMT	BZ	20-Feb-2025	51.84	54.00	54.00	51.45	52.90	52.47	52.99	7254	3.84	111	-	-
HMVL	EQ	20-Feb-2025	82.55	82.10	88.10	82.01	86.60	85.75	84.46	52863	44.65	685	38546	72.92
HNDFDS	EQ	20-Feb-2025	578.85	567.30	579.45	552.00	570.15	570.00	563.95	115120	649.22	8664	72071	62.61
HNGSNGBEES	EQ	20-Feb-2025	433.44	425.00	439.74	401.76	407.90	409.15	416.97	576426	2403.53	12573	377278	65.45
HOACFOODS	ST	20-Feb-2025	118.75	124.05	124.65	124.00	124.00	124.00	124.33	4500	5.60	6	4500	100.00
HOLMARC	ST	20-Feb-2025	154.00	154.00	154.00	152.00	152.00	152.00	153.00	3000	4.59	2	3000	100.00
HOMEFIRST	EQ	20-Feb-2025	926.45	920.00	946.55	915.15	942.80	941.95	937.51	82683	775.16	12915	44040	53.26
HOMESFY	SM	20-Feb-2025	459.00	437.00	451.95	436.05	451.95	451.95	440.26	4800	21.13	13	3900	81.25
HONASA	EQ	20-Feb-2025	225.40	222.00	232.01	222.00	226.00	227.34	228.51	315915	721.91	13165	100152	31.70
HONAUT	EQ	20-Feb-2025	33746.55	33600.00	33997.80	33519.00	33801.00	33762.40	33755.93	2767	934.03	1666	1010	36.50
HONDAPOWER	EQ	20-Feb-2025	2110.80	2146.00	2189.90	2106.90	2161.00	2159.95	2142.65	5819	124.68	1468	3536	60.77
HOVS	EQ	20-Feb-2025	55.89	55.45	59.70	54.39	55.25	56.76	56.38	12494	7.04	415	6667	53.36
HPAL	EQ	20-Feb-2025	51.35	51.60	54.40	51.00	53.44	53.39	53.11	166880	88.62	3586	85004	50.94
HPIL	EQ	20-Feb-2025	118.40	118.50	142.08	118.50	142.08	142.08	138.61	51036	70.74	871	20860	40.87
HPL	EQ	20-Feb-2025	402.00	400.70	411.85	395.05	406.90	406.80	406.85	112252	456.70	6975	40915	36.45
HRHNEXT	ST	20-Feb-2025	64.00	64.00	64.00	64.00	64.00	64.00	64.00	1500	0.96	1	1500	100.00
HSCL	EQ	20-Feb-2025	441.25	440.00	455.80	436.35	448.50	448.40	447.49	697401	3120.79	32892	209441	30.03
HTMEDIA	EQ	20-Feb-2025	19.34	19.45	19.99	19.42	19.95	19.92	19.76	71175	14.06	420	39223	55.11
HUBTOWN	EQ	20-Feb-2025	236.50	234.10	248.30	232.70	241.60	241.70	244.94	216748	530.91	2672	124361	57.38
HUDCO	EQ	20-Feb-2025	183.68	182.50	189.66	181.21	188.20	188.52	186.73	6053713	11304.23	87676	1887808	31.18
HUHTAMAKI	EQ	20-Feb-2025	200.07	202.05	202.75	200.01	201.00	200.48	201.25	69582	140.04	2523	43204	62.09
HYBRIDFIN	EQ	20-Feb-2025	11.29	11.84	11.85	11.01	11.85	11.60	11.59	6385	0.74	47	4322	67.69
HYUNDAI	EQ	20-Feb-2025	1875.95	1867.30	1875.00	1835.60	1854.45	1853.25	1852.35	1021304	18918.10	61712	481385	47.13
IBLFL	ST	20-Feb-2025	52.00	52.00	53.50	52.00	53.50	53.50	52.50	6000	3.15	3	6000	100.00
ICDSLTD	BE	20-Feb-2025	45.67	45.89	47.92	43.38	47.92	47.32	44.18	227	0.10	13	-	-
ICEMAKE	EQ	20-Feb-2025	684.85	684.15	698.00	679.00	684.90	683.30	684.39	15676	107.28	1999	8302	52.96
ICICIB22	EQ	20-Feb-2025	97.60	97.97	99.00	96.68	98.81	98.81	98.45	276357	272.08	3085	143033	51.76
ICICIBANK	EQ	20-Feb-2025	1261.65	1255.35	1264.00	1246.75	1248.15	1249.95	1252.30	8398849	105178.48	204041	6174805	73.52
ICICIGI	EQ	20-Feb-2025	1728.95	1730.00	1748.00	1721.95	1728.00	1727.30	1732.76	501605	8691.63	39529	399239	79.59
ICICIPRULI	EQ	20-Feb-2025	576.00	575.85	580.35	572.55	575.00	574.80	576.21	1009089	5814.49	34745	677580	67.15
ICIL	EQ	20-Feb-2025	302.90	304.00	309.30	298.30	300.00	300.40	302.05	308323	931.29	18260	182701	59.26
ICRA	EQ	20-Feb-2025	5982.05	5900.00	5935.90	5800.00	5815.00	5809.35	5856.83	2167	126.92	1070	851	39.27
IDBI	EQ	20-Feb-2025	73.16	73.05	74.80	72.55	74.10	74.23	73.89	3138729	2319.29	17620	972394	30.98
IDEA	EQ	20-Feb-2025	8.30	8.27	8.40	8.18	8.27	8.27	8.29	197667113	16378.36	143959	43620781	22.07
IDEAFORGE	EQ	20-Feb-2025	391.65	387.00	411.50	386.15	404.15	405.90	402.96	188188	758.33	16093	52684	28.00
IDEALTECHO	ST	20-Feb-2025	146.95	146.95	146.95	146.95	146.95	146.95	146.95	1000	1.47	1	1000	100.00
IDENTICAL	ST	20-Feb-2025	41.40	42.80	43.45	42.80	43.45	43.45	43.37	206000	89.35	43	206000	100.00
IDFCFIRSTB	EQ	20-Feb-2025	59.99	59.85	61.50	59.51	61.29	61.36	60.84	13556096	8247.68	52560	5274663	38.91
IDFNIFTYET	EQ	20-Feb-2025	249.54	249.35	249.72	247.85	249.72	249.72	249.42	198	0.49	14	189	95.45
IEL	BE	20-Feb-2025	16.32	17.13	17.13	17.01	17.13	17.13	17.13	50361	8.62	231	-	-
IEML	ST	20-Feb-2025	149.30	146.30	151.00	146.00	148.50	148.95	147.37	28500	42.00	27	28500	100.00
IEX	EQ	20-Feb-2025	169.45	170.08	170.47	165.37	170.10	169.73	168.73	4748425	8012.16	43080	1947486	41.01
IFBAGRO	EQ	20-Feb-2025	518.25	522.00	548.95	512.65	548.00	548.05	536.69	2558	13.73	482	1248	48.79
IFBIND	EQ	20-Feb-2025	1199.80	1209.00	1216.70	1180.00	1197.00	1184.85	1197.66	31740	380.14	4337	18221	57.41
IFCI	EQ	20-Feb-2025	45.17	45.60	47.20	44.76	46.90	46.99	46.33	8961974	4152.42	35000	3053799	34.08
IFGLEXPOR	EQ	20-Feb-2025	365.90	365.00	390.00	354.55	386.00	384.75	373.94	11867	44.38	954	7652	64.48
IGARASHI	EQ	20-Feb-2025	569.95	573.90	598.00	562.15	595.00	586.65	579.56	42650	247.18	4755	28827	67.59
IGIL	EQ	20-Feb-2025	430.45	427.00	449.25	426.00	443.20	446.10	438.62	1453122	6373.67	36325	680451	46.83
IGL	EQ	20-Feb-2025	193.90	193.95	204.96	192.50	203.20	203.61	201.50	6177432	12447.52	58142	1625978	26.32
IGPL	EQ	20-Feb-2025	438.70	441.55	441.55	434.00	440.50	439.75	438.26	11552	50.63	631	8310	71.94
IIFL	EQ	20-Feb-2025	314.15	313.80	322.85	311.75	317.40	318.40	318.25	1279397	4071.73	38606	654735	51.18
IIFLCAPS	EQ	20-Feb-2025	222.05	222.05	237.30	220.50	232.35	233.25	231.18	334235	772.70	7095	163865	49.03
IITL	BE	20-Feb-2025	337.15	330.40	330.40	330.40	330.40	330.40	330.40	6	0.02	5	-	-
IKIO	EQ	20-Feb-2025	172.24	172.24	182.60	172.09	180.95	180.08	177.66	110882	197.00	2780	52406	47.26
IKS	EQ	20-Feb-2025	1750.75	1739.65	1818.00	1726.05	1795.00	1803.75	1776.45	156582	2781.61	13779	81773	52.22
IL&FSENGG	BZ	20-Feb-2025	38.10	38.10	39.30	36.60	38.50	38.55	38.51	1155	0.44	18	-	-
IL&FSTRANS	BZ	20-Feb-2025	3.92	4.09	4.09	3.83	4.00	3.98	3.96	36375	1.44	99	-	-
IMAGICAA	EQ	20-Feb-2025	69.55	69.15	69.60	67.15	67.30	67.81	68.59	647629	444.22	7699	339849	52.48
IMFA	EQ	20-Feb-2025	649.05	649.00	654.90	642.25	643.00	644.10	647.99	63354	410.53	5256	37327	58.92
IMPAL	EQ	20-Feb-2025	951.30	954.80	964.95	950.40	964.95	964.95	962.92	2788	26.85	195	2475	88.77
IMPEXFERRO	BZ	20-Feb-2025	2.67	2.61	2.72	2.55	2.55	2.55	2.61	19264	0.50	64	-	-
INCREDIBLE	EQ	20-Feb-2025	31.32	31.94	32.69	31.55	32.69	32.00	32.04	2562	0.82	104	1809	70.61
INDBANK	EQ	20-Feb-2025	32.68	32.01	34.00	32.01	33.67	33.54	33.28	35470	11.80	623	14411	40.63
INDGN	EQ	20-Feb-2025	568.70	571.05	571.05	553.45	555.25	556.70	557.68	271984	1516.81	17579	148536	54.61
INDHOTEL	EQ	20-Feb-2025	746.70	749.65	762.45	742.35	762.40	761.00	755.74	2195581	16592.98	57619	1247567	56.82
INDIACEM	EQ	20-Feb-2025	268.95	268.35	271.05	257.15	262.00	259.75	261.43	1296127	3388.45	26534	601717	46.42
INDIAGLYCO	EQ	20-Feb-2025	1158.50	1189.95	1224.90	1163.00	1170.00	1168.95	1188.13	476317	5659.29	34420	86635	18.19
INDIAMART	EQ	20-Feb-2025	2064.15	2060.00	2082.50	2045.15	2059.00	2070.00	2064.45	177997	3674.66	20751	110292	61.96
INDIANB	EQ	20-Feb-2025	525.95	524.00	531.50	518.50	526.75	525.65	526.42	885281	4660.29	30933	295779	33.41
INDIANCARD	BE	20-Feb-2025	270.00	268.00	268.00	265.00	266.50	266.50	266.67	366	0.98	20	-	-
INDIANHUME	EQ	20-Feb-2025	316.25	317.65	332.00	315.75	322.10	323.90	322.85	84437	272.60	3794	34938	41.38
INDIASHLTR	EQ	20-Feb-2025	670.05	671.05	699.00	668.25	694.10	696.70	689.25	73743	508.27	4737	43190	58.57
INDIFRA	ST	20-Feb-2025	15.05	15.05	15.50	15.00	15.50	15.50	15.26	12000	1.83	6	12000	100.00
INDIGO	EQ	20-Feb-2025	4399.90	4396.40	4525.40	4366.90	4505.05	4501.45	4483.82	940390	42165.41	77663	622815	66.23
INDIGOPNTS	EQ	20-Feb-2025	1069.75	1069.05	1105.00	1059.00	1080.00	1079.40	1084.88	57657	625.51	10783	28324	49.12
INDIGRID	IV	20-Feb-2025	141.88	142.49	142.77	141.25	142.25	142.04	142.22	148544	211.26	1598	120016	80.79
INDNIPPON	EQ	20-Feb-2025	634.75	625.25	635.55	622.00	635.00	635.00	632.68	22260	140.84	1641	15202	68.29
INDOAMIN	EQ	20-Feb-2025	125.46	125.80	129.01	123.81	129.01	128.28	126.78	86511	109.68	2539	43306	50.06
INDOBORAX	EQ	20-Feb-2025	149.59	150.00	156.99	149.27	155.00	155.00	153.87	30569	47.04	1287	14273	46.69
INDOCO	EQ	20-Feb-2025	240.64	243.50	243.50	230.10	231.70	231.65	234.39	93749	219.74	4780	55087	58.76
INDOFARM	EQ	20-Feb-2025	191.85	192.00	201.20	190.06	201.20	200.30	196.21	392044	769.24	9395	86239	22.00
INDORAMA	EQ	20-Feb-2025	40.28	40.35	40.75	39.76	40.45	40.29	40.40	45269	18.29	572	26896	59.41
INDOSTAR	EQ	20-Feb-2025	237.75	238.95	249.00	238.95	244.00	244.90	245.10	71588	175.46	2188	31357	43.80
INDOTECH	EQ	20-Feb-2025	1837.40	1850.00	1929.25	1840.05	1929.25	1929.25	1899.87	11936	226.77	833	7768	65.08
INDOTHAI	BE	20-Feb-2025	1986.85	1988.00	2005.00	1950.00	1987.95	1989.60	1981.95	5547	109.94	238	-	-
INDOUS	BE	20-Feb-2025	217.70	216.00	223.60	209.90	219.65	223.17	221.07	6161	13.62	39	-	-
INDOWIND	EQ	20-Feb-2025	18.10	18.49	18.74	17.80	18.18	18.22	18.20	374445	68.15	1763	203143	54.25
INDRAMEDCO	EQ	20-Feb-2025	402.80	403.90	413.90	397.00	410.65	410.50	406.65	137977	561.09	5680	72855	52.80
INDSWFTLAB	EQ	20-Feb-2025	88.72	89.00	93.50	88.41	88.61	88.92	90.96	123720	112.54	1536	71954	58.16
INDSWFTLTD	BE	20-Feb-2025	13.91	14.34	14.60	13.55	14.60	14.55	14.19	44037	6.25	239	-	-
INDTERRAIN	EQ	20-Feb-2025	39.76	40.30	40.30	38.84	39.75	39.59	39.64	28896	11.45	563	16316	56.46
INDUSINDBK	EQ	20-Feb-2025	1035.80	1029.95	1049.90	1025.60	1045.00	1047.65	1042.54	1819683	18970.84	63972	1073507	58.99
INDUSINVIT	IV	20-Feb-2025	110.99	111.80	113.50	110.16	113.50	112.71	112.21	48217	54.10	424	41720	86.53
INDUSTOWER	EQ	20-Feb-2025	341.40	337.05	344.50	336.05	342.20	341.10	341.06	3324577	11338.66	74636	1926776	57.96
INFIBEAM	EQ	20-Feb-2025	20.35	20.25	20.98	20.03	20.39	20.48	20.57	5756418	1184.02	17911	2292345	39.82
INFINIUM	SM	20-Feb-2025	231.50	239.75	243.05	239.75	243.00	243.00	242.58	7500	18.19	13	7000	93.33
INFOBEAN	EQ	20-Feb-2025	341.70	340.00	349.05	339.50	340.00	341.60	342.46	6713	22.99	659	4012	59.76
INFOLLION	SM	20-Feb-2025	342.50	349.50	359.00	347.00	359.00	359.00	351.38	20800	73.09	44	20000	96.15
INFOMEDIA	BE	20-Feb-2025	6.00	6.00	6.00	6.00	6.00	6.00	6.00	176	0.01	4	-	-
INFRABEES	EQ	20-Feb-2025	825.79	825.79	848.00	823.01	848.00	834.04	830.59	10915	90.66	417	9105	83.42
INFRAIETF	EQ	20-Feb-2025	82.04	81.60	82.78	81.54	82.78	82.60	82.51	63647	52.52	849	29423	46.23
INFY	EQ	20-Feb-2025	1810.80	1805.55	1831.00	1805.55	1826.00	1825.15	1822.29	2218020	40418.74	116360	1205878	54.37
INGERRAND	EQ	20-Feb-2025	3335.20	3308.00	3544.95	3308.00	3464.00	3459.90	3442.21	32050	1103.23	9047	9678	30.20
INM	SM	20-Feb-2025	315.00	304.00	340.00	304.00	340.00	340.00	317.34	4800	15.23	8	3000	62.50
INNOMET	SM	20-Feb-2025	160.00	160.00	160.00	160.00	160.00	160.00	160.00	2400	3.84	2	2400	100.00
INNOVACAP	EQ	20-Feb-2025	813.60	815.10	819.95	790.00	813.85	811.45	808.51	63441	512.93	7726	30768	48.50
INNOVANA	EQ	20-Feb-2025	390.45	394.90	394.90	381.00	381.00	383.45	384.15	854	3.28	110	516	60.42
INOXGREEN	EQ	20-Feb-2025	131.03	131.00	132.96	129.00	129.89	129.53	130.54	1069581	1396.22	17554	369181	34.52
INOXINDIA	EQ	20-Feb-2025	908.35	918.00	932.20	908.00	911.60	910.35	915.65	91277	835.78	10746	42005	46.02
INOXWIND	EQ	20-Feb-2025	169.49	169.00	176.00	168.50	175.05	174.42	173.69	9012827	15654.22	78650	3742269	41.52
INSECTICID	EQ	20-Feb-2025	577.85	580.00	591.40	565.60	585.00	587.20	579.15	59015	341.78	2599	46340	78.52
INSPIRE	SM	20-Feb-2025	24.80	24.40	24.75	24.05	24.35	24.35	24.39	8000	1.95	4	6000	75.00
INSPIRISYS	EQ	20-Feb-2025	85.31	80.07	92.30	80.07	90.91	88.21	87.01	6280	5.46	161	4729	75.30
INTELLECT	EQ	20-Feb-2025	713.65	716.00	732.30	700.00	718.00	720.45	716.89	447937	3211.21	36028	102946	22.98
INTENTECH	EQ	20-Feb-2025	94.71	93.30	98.90	93.05	98.90	97.83	96.33	28803	27.75	750	12337	42.83
INTERARCH	EQ	20-Feb-2025	1489.00	1489.00	1531.25	1465.00	1512.00	1517.95	1503.33	132882	1997.65	12574	37181	27.98
INTLCONV	EQ	20-Feb-2025	65.04	65.95	68.49	65.45	67.70	67.98	67.59	68682	46.42	1281	42244	61.51
INVENTURE	EQ	20-Feb-2025	1.65	1.65	1.74	1.63	1.71	1.70	1.70	1610544	27.39	1559	678656	42.14
IOB	EQ	20-Feb-2025	46.30	46.00	47.63	45.80	47.14	47.20	46.76	3364313	1573.11	17417	1014280	30.15
IOC	EQ	20-Feb-2025	119.87	119.84	122.95	118.98	122.82	122.79	121.80	9940851	12107.57	73950	4838303	48.67
IOLCP	EQ	20-Feb-2025	331.95	330.50	344.40	328.85	342.00	341.25	339.27	148063	502.34	10720	52482	35.45
IONEXCHANG	EQ	20-Feb-2025	508.50	510.00	520.50	506.10	518.00	518.35	516.58	123459	637.76	14140	59909	48.53
IPCALAB	EQ	20-Feb-2025	1467.85	1461.10	1503.90	1454.45	1498.00	1496.70	1488.79	251702	3747.32	23097	129300	51.37
IPHL	ST	20-Feb-2025	58.80	57.00	60.40	56.70	58.00	59.15	58.67	66000	38.72	35	62400	94.55
IPL	EQ	20-Feb-2025	131.75	131.75	136.70	131.54	136.60	136.00	134.84	98083	132.26	2669	47755	48.69
IPSL	SM	20-Feb-2025	254.45	250.00	300.00	250.00	300.00	300.00	282.66	3500	9.89	7	3500	100.00
IRB	EQ	20-Feb-2025	47.08	47.08	47.90	46.52	47.84	47.81	47.49	10696146	5079.26	34431	3764630	35.20
IRBINVIT	IV	20-Feb-2025	55.41	55.45	55.79	55.02	55.35	55.26	55.33	147620	81.68	1023	126123	85.44
IRCON	EQ	20-Feb-2025	161.16	159.79	163.98	157.30	160.55	160.75	161.42	6230757	10057.76	68948	1129530	18.13
IRCTC	EQ	20-Feb-2025	728.30	721.30	736.80	716.00	735.00	735.50	729.55	811604	5921.06	30519	271536	33.46
IREDA	EQ	20-Feb-2025	170.20	171.00	175.60	170.61	173.25	173.75	172.96	10417876	18018.31	89604	1940654	18.63
IRFC	EQ	20-Feb-2025	124.27	123.69	125.98	122.40	124.70	124.78	124.82	13856925	17296.47	81983	3341802	24.12
IRIS	BE	20-Feb-2025	365.75	358.45	358.45	358.45	358.45	358.45	358.45	12380	44.38	161	-	-
IRISDOREME	EQ	20-Feb-2025	47.97	47.90	48.90	45.65	48.74	47.67	46.90	337511	158.29	2810	187902	55.67
IRMENERGY	EQ	20-Feb-2025	272.60	272.60	284.40	272.25	279.50	278.60	279.92	32762	91.71	2007	16439	50.18
ISEC	EQ	20-Feb-2025	837.10	835.00	841.00	828.10	828.10	830.95	832.35	35812	298.08	4769	15769	44.03
ISFT	EQ	20-Feb-2025	115.93	114.26	118.95	114.26	116.01	116.59	117.08	13433	15.73	368	9532	70.96
ISGEC	EQ	20-Feb-2025	951.05	945.05	1017.85	842.40	938.00	933.05	915.36	2629483	24069.29	62591	1660758	63.16
ISHAN	SM	20-Feb-2025	1.50	1.45	1.45	1.45	1.45	1.45	1.45	1776000	25.75	28	960000	54.05
IT	EQ	20-Feb-2025	43.90	44.09	44.10	43.43	43.43	43.97	43.81	403412	176.74	2632	382599	94.84
ITALIANE	SM	20-Feb-2025	38.00	37.05	37.05	37.05	37.05	37.05	37.05	2000	0.74	1	2000	100.00
ITBEES	EQ	20-Feb-2025	44.22	44.21	44.30	43.95	44.13	44.08	44.08	2208010	973.20	13518	1333315	60.39
ITC	EQ	20-Feb-2025	406.40	399.95	403.90	396.20	402.00	402.05	401.31	15355585	61623.79	226856	8937485	58.20
ITCHOTELS	EQ	20-Feb-2025	164.61	164.61	168.50	162.70	165.60	165.24	165.26	11833022	19555.05	122803	7508261	63.45
ITDC	EQ	20-Feb-2025	557.10	546.30	553.90	535.00	546.85	548.50	545.68	68583	374.24	4416	14544	21.21
ITDCEM	EQ	20-Feb-2025	525.25	522.80	536.00	521.20	534.00	532.25	528.58	1191979	6300.60	18023	918839	77.09
ITETF	EQ	20-Feb-2025	42.14	42.01	42.18	41.90	42.00	42.08	41.98	165751	69.58	396	163345	98.55
ITETFADD	EQ	20-Feb-2025	42.13	42.13	42.20	41.81	42.08	42.06	42.03	3808	1.60	69	3553	93.30
ITI	BE	20-Feb-2025	256.40	261.20	269.20	261.20	269.20	269.20	267.79	76461	204.76	1852	-	-
ITIETF	EQ	20-Feb-2025	44.24	44.24	44.29	43.86	44.06	43.98	44.02	908226	399.78	3234	580076	63.87
IVC	EQ	20-Feb-2025	9.86	9.99	10.20	9.88	10.00	9.99	10.00	187828	18.78	1299	139275	74.15
IVP	EQ	20-Feb-2025	149.43	156.20	157.99	151.19	157.00	157.14	154.65	7183	11.11	244	4580	63.76
IVZINGOLD	EQ	20-Feb-2025	7580.10	7691.00	7691.00	7560.40	7615.00	7608.35	7613.98	197	15.00	56	108	54.82
IVZINNIFTY	EQ	20-Feb-2025	2587.00	2585.40	2588.80	2571.55	2588.05	2588.05	2579.35	25	0.64	6	24	96.00
IWEL	EQ	20-Feb-2025	9091.10	9086.20	9410.00	9060.00	9402.00	9390.40	9266.69	3800	352.13	1301	2017	53.08
IXIGO	EQ	20-Feb-2025	143.41	144.01	144.61	142.24	143.30	143.48	143.56	636621	913.92	18328	395436	62.11
IZMO	BE	20-Feb-2025	313.80	298.15	298.15	298.15	298.15	298.15	298.15	21647	64.54	442	-	-
J&KBANK	EQ	20-Feb-2025	96.74	97.00	101.32	96.19	100.15	100.28	99.42	3206235	3187.74	21158	1376418	42.93
JAGRAN	EQ	20-Feb-2025	71.04	71.25	72.50	70.65	71.00	70.98	71.48	224579	160.53	2004	170360	75.86
JAGSNPHARM	EQ	20-Feb-2025	214.14	214.95	227.39	213.50	217.90	218.35	221.02	221163	488.82	5036	31969	14.45
JAIBALAJI	EQ	20-Feb-2025	131.16	131.20	141.00	131.20	140.60	140.09	137.23	839090	1151.48	10024	413650	49.30
JAICORPLTD	EQ	20-Feb-2025	113.24	113.20	116.90	108.60	114.00	114.96	112.21	979346	1098.88	12126	328139	33.51
JAIPURKURT	EQ	20-Feb-2025	44.62	44.73	45.59	43.70	44.70	44.78	44.83	17920	8.03	313	9125	50.92
JALAN	ST	20-Feb-2025	13.25	13.25	13.25	13.15	13.20	13.20	13.20	21000	2.77	6	21000	100.00
JAMNAAUTO	EQ	20-Feb-2025	78.19	78.24	78.83	76.20	78.13	77.80	77.81	2434590	1894.30	47930	1260931	51.79
JASH	EQ	20-Feb-2025	528.75	528.00	553.50	519.40	548.05	548.50	539.97	140207	757.08	7883	73603	52.50
JAYAGROGN	EQ	20-Feb-2025	265.15	265.60	272.90	262.60	266.00	270.20	268.20	14388	38.59	1391	5299	36.83
JAYBARMARU	EQ	20-Feb-2025	70.27	70.98	73.07	70.20	71.79	72.09	71.89	66659	47.92	1307	35868	53.81
JAYBEE	ST	20-Feb-2025	251.45	260.00	263.95	244.55	252.00	253.00	252.12	74000	186.57	56	65000	87.84
JAYNECOIND	EQ	20-Feb-2025	33.56	33.51	35.80	33.51	35.35	35.30	34.83	120172	41.86	895	84380	70.22
JAYSREETEA	EQ	20-Feb-2025	97.64	96.20	100.55	96.20	99.15	99.15	98.99	93144	92.20	1532	62451	67.05
JBCHEPHARM	EQ	20-Feb-2025	1674.20	1677.60	1683.40	1620.10	1628.15	1630.05	1662.06	131663	2188.32	23207	91067	69.17
JBMA	EQ	20-Feb-2025	647.60	659.15	676.20	602.00	607.00	609.70	629.61	5209221	32797.78	200236	914330	17.55
JCHAC	EQ	20-Feb-2025	1640.80	1648.00	1688.95	1630.10	1651.10	1663.10	1655.91	46276	766.29	5529	26851	58.02
JETFREIGHT	BE	20-Feb-2025	12.92	13.18	13.49	12.90	13.05	13.07	13.04	62512	8.15	107	-	-
JEYYAM	SM	20-Feb-2025	36.85	36.35	38.20	36.35	38.20	38.00	37.56	80000	30.05	23	66000	82.50
JGCHEM	EQ	20-Feb-2025	320.35	315.00	336.45	314.95	328.35	329.25	326.61	68552	223.90	2921	31206	45.52
JHS	EQ	20-Feb-2025	15.00	15.00	15.47	14.19	14.30	14.45	14.75	325515	48.03	1145	189803	58.31
JINDALPHOT	EQ	20-Feb-2025	594.35	600.00	634.40	594.05	621.95	618.15	616.98	9545	58.89	1295	4921	51.56
JINDALPOLY	EQ	20-Feb-2025	732.55	723.50	785.00	721.50	758.70	753.90	763.14	127474	972.81	7252	62279	48.86
JINDALSAW	EQ	20-Feb-2025	242.40	241.50	253.30	240.80	249.00	251.80	248.57	1487810	3698.26	38439	787687	52.94
JINDALSTEL	EQ	20-Feb-2025	860.10	852.10	882.50	852.10	879.15	879.30	873.15	1283212	11204.42	52650	496637	38.70
JINDRILL	EQ	20-Feb-2025	895.20	895.20	950.45	882.65	938.70	934.90	913.99	384363	3513.06	14820	125280	32.59
JINDWORLD	EQ	20-Feb-2025	337.25	342.85	371.85	342.85	351.50	355.30	359.13	696319	2500.70	20915	89590	12.87
JIOFIN	EQ	20-Feb-2025	228.92	228.00	235.90	225.90	235.40	235.27	232.98	15681050	36533.22	115043	6030999	38.46
JISLDVREQS	EQ	20-Feb-2025	32.04	31.95	32.33	31.11	31.13	32.11	31.96	11360	3.63	227	7693	67.72
JISLJALEQS	EQ	20-Feb-2025	63.96	62.10	64.15	62.10	63.00	63.20	63.43	1774202	1125.36	9600	660266	37.21
JITFINFRA	EQ	20-Feb-2025	421.95	435.00	449.70	390.25	402.80	405.05	414.44	114756	475.60	5051	47570	41.45
JKCEMENT	EQ	20-Feb-2025	4621.85	4570.25	4687.70	4570.25	4664.20	4672.55	4656.03	122337	5696.04	37115	65920	53.88
JKIL	EQ	20-Feb-2025	671.75	672.55	679.15	652.35	662.50	661.50	664.81	205219	1364.32	15637	112460	54.80
JKLAKSHMI	EQ	20-Feb-2025	710.60	710.05	714.95	700.50	707.00	708.10	708.36	111878	792.50	17580	64549	57.70
JKPAPER	EQ	20-Feb-2025	294.40	300.00	306.00	294.85	299.20	299.75	300.40	672415	2019.93	27136	295336	43.92
JKTYRE	EQ	20-Feb-2025	287.80	287.80	296.85	285.70	293.40	294.80	292.02	365943	1068.62	16511	136784	37.38
JLHL	EQ	20-Feb-2025	1467.25	1469.00	1509.90	1450.00	1498.20	1489.85	1484.79	12335	183.15	3505	5708	46.27
JMA	EQ	20-Feb-2025	81.92	82.47	84.00	81.02	84.00	83.55	81.93	4543	3.72	211	3700	81.44
JMFINANCIL	EQ	20-Feb-2025	101.87	101.50	104.70	99.86	102.69	103.00	103.03	2161786	2227.37	23357	675346	31.24
JNKINDIA	EQ	20-Feb-2025	343.55	337.00	356.45	335.00	342.15	345.00	345.12	101640	350.78	9965	65626	64.57
JOCIL	EQ	20-Feb-2025	162.76	164.36	164.64	160.00	163.80	162.09	162.04	4602	7.46	134	3630	78.88
JPASSOCIAT	BE	20-Feb-2025	4.15	4.29	4.35	4.11	4.35	4.35	4.30	2830195	121.81	2179	-	-
JPOLYINVST	EQ	20-Feb-2025	635.05	639.60	685.00	630.50	658.05	659.05	664.33	10866	72.19	1414	4158	38.27
JPPOWER	EQ	20-Feb-2025	13.74	13.72	13.87	13.52	13.80	13.80	13.77	20592176	2834.60	25803	6890140	33.46
JSFB	EQ	20-Feb-2025	423.30	423.00	439.00	419.20	432.90	431.55	427.75	136526	583.98	5382	72751	53.29
JSL	EQ	20-Feb-2025	602.55	602.55	620.15	598.00	619.60	618.70	610.12	750166	4576.90	24692	483685	64.48
JSLL	SM	20-Feb-2025	1684.55	1700.00	1790.00	1623.00	1787.00	1782.80	1720.39	22140	380.89	225	15570	70.33
JSWENERGY	EQ	20-Feb-2025	454.85	450.00	477.75	448.80	470.00	468.55	471.61	7733476	36471.70	121229	2190721	28.33
JSWHL	BE	20-Feb-2025	15209.05	15000.00	15850.00	14950.00	15786.95	15580.45	15540.67	411	63.87	315	-	-
JSWINFRA	EQ	20-Feb-2025	225.35	223.80	240.75	222.00	237.90	238.30	234.78	2664002	6254.44	45928	960250	36.05
JSWSTEEL	EQ	20-Feb-2025	977.35	977.00	987.65	975.00	980.00	981.15	982.57	1474610	14489.03	49803	774919	52.55
JTEKTINDIA	EQ	20-Feb-2025	129.41	130.00	133.35	128.56	132.00	132.53	131.78	55050	72.54	3674	24552	44.60
JTLIND	EQ	20-Feb-2025	90.84	89.50	92.50	89.50	89.65	90.72	91.26	871335	795.19	10482	397943	45.67
JUBLCPL	BE	20-Feb-2025	1295.00	1231.00	1359.75	1230.25	1359.75	1352.70	1250.16	30545	381.86	2022	-	-
JUBLFOOD	EQ	20-Feb-2025	709.45	707.15	715.95	703.30	711.70	713.40	711.67	1756107	12497.69	67717	911520	51.91
JUBLINGREA	EQ	20-Feb-2025	679.15	669.35	687.45	663.50	682.00	681.75	678.62	153175	1039.48	15897	47032	30.70
JUBLPHARMA	EQ	20-Feb-2025	968.45	960.10	1004.45	959.30	992.00	991.05	984.95	140010	1379.03	17854	36165	25.83
JUNIORBEES	EQ	20-Feb-2025	643.94	650.00	653.54	630.00	653.50	653.22	648.80	286368	1857.95	7163	122462	42.76
JUNIPER	EQ	20-Feb-2025	233.05	235.00	241.50	232.30	240.00	240.00	237.86	543583	1292.99	9300	422770	77.77
JUSTDIAL	EQ	20-Feb-2025	839.20	842.20	912.00	838.40	891.05	894.50	884.26	2049311	18121.15	117581	193120	9.42
JWL	EQ	20-Feb-2025	321.80	319.00	324.70	314.60	318.00	318.15	319.17	3108732	9922.19	56733	582526	18.74
JYOTHYLAB	EQ	20-Feb-2025	355.20	352.00	352.95	342.65	344.90	344.15	346.20	927001	3209.25	63789	426233	45.98
JYOTI-RE1	BE	20-Feb-2025	1.40	1.50	1.56	1.25	1.32	1.29	1.40	4821956	67.39	3339	-	-
JYOTICNC	EQ	20-Feb-2025	903.95	896.05	918.80	875.00	886.95	881.25	893.09	351980	3143.48	29547	151038	42.91
JYOTISTRUC	EQ	20-Feb-2025	18.17	18.10	18.49	17.93	17.99	18.01	18.16	11691129	2123.06	19994	5554585	47.51
K2INFRA	ST	20-Feb-2025	121.00	118.60	118.60	118.60	118.60	118.60	118.60	4800	5.69	7	4800	100.00
KABRAEXTRU	EQ	20-Feb-2025	373.90	373.90	394.00	368.05	388.90	390.75	388.49	95125	369.55	2434	57392	60.33
KAJARIACER	EQ	20-Feb-2025	880.75	884.40	884.40	862.75	873.95	873.15	870.17	321446	2797.13	33071	223723	69.60
KAKATCEM	EQ	20-Feb-2025	151.39	152.80	155.15	150.24	155.00	154.92	153.74	2301	3.54	122	1755	76.27
KALAMANDIR	EQ	20-Feb-2025	154.09	155.00	157.00	153.50	156.78	156.42	155.72	88987	138.57	2249	35245	39.61
KALANA	SM	20-Feb-2025	36.50	36.00	38.20	36.00	38.20	38.05	37.65	24000	9.04	12	16000	66.67
KALYANIFRG	BE	20-Feb-2025	540.00	539.00	562.80	539.00	560.00	560.35	545.55	1346	7.34	46	-	-
KALYANKJIL	EQ	20-Feb-2025	483.15	483.15	496.50	480.15	493.55	493.85	490.70	8615680	42277.55	107597	1158313	13.44
KAMATHOTEL	EQ	20-Feb-2025	288.72	283.99	299.15	278.00	281.00	284.57	289.98	458150	1328.56	11212	127855	27.91
KAMDHENU	EQ	20-Feb-2025	33.04	32.50	34.14	32.05	33.80	33.71	33.59	1379180	463.30	4993	942245	68.32
KAMOPAINTS	BE	20-Feb-2025	11.67	11.80	12.25	11.40	12.25	12.25	12.01	414855	49.84	948	-	-
KANANIIND	EQ	20-Feb-2025	2.41	2.43	2.48	2.39	2.44	2.45	2.42	101155	2.45	501	68875	68.09
KANDARP	SM	20-Feb-2025	57.70	60.00	60.55	57.75	60.40	60.40	59.93	36000	21.58	9	36000	100.00
KANORICHEM	EQ	20-Feb-2025	91.39	91.39	94.50	91.00	94.50	94.15	92.99	21820	20.29	802	13380	61.32
KANPRPLA	EQ	20-Feb-2025	119.73	120.32	124.70	119.00	124.70	123.59	122.07	10403	12.70	495	6175	59.36
KANSAINER	EQ	20-Feb-2025	230.21	230.98	239.50	230.21	236.00	235.48	235.66	257857	607.67	19435	115278	44.71
KAPSTON	EQ	20-Feb-2025	228.14	232.70	232.70	227.21	231.90	231.81	231.28	1394	3.22	81	1078	77.33
KARMAENG	EQ	20-Feb-2025	52.98	53.01	53.01	49.98	50.40	50.65	51.67	6010	3.11	273	3574	59.47
KARNIKA	ST	20-Feb-2025	381.05	400.10	400.10	382.00	400.00	400.05	399.02	28000	111.72	57	26800	95.71
KARURVYSYA	EQ	20-Feb-2025	215.30	215.35	220.25	213.75	218.60	218.70	217.87	728871	1588.00	16355	361823	49.64
KATARIA	ST	20-Feb-2025	114.25	109.15	117.90	109.15	116.90	116.90	115.65	16800	19.43	22	15600	92.86
KAUSHALYA	EQ	20-Feb-2025	900.50	890.10	932.00	890.10	910.00	922.75	909.50	471	4.28	95	371	78.77
KAVVERITEL	BE	20-Feb-2025	49.65	48.65	48.65	48.65	48.65	48.65	48.65	13607	6.62	50	-	-
KAYA	EQ	20-Feb-2025	274.10	268.00	278.55	268.00	273.00	274.70	272.91	7350	20.06	434	4721	64.23
KAYNES	EQ	20-Feb-2025	4212.55	4150.00	4250.55	4106.35	4191.00	4211.15	4177.58	587195	24530.53	71629	157201	26.77
KBCGLOBAL	BE	20-Feb-2025	1.22	1.25	1.28	1.18	1.27	1.27	1.25	4581957	57.23	3014	-	-
KCEIL	ST	20-Feb-2025	231.00	228.00	242.55	228.00	242.55	242.55	238.93	24000	57.34	43	22500	93.75
KCK	ST	20-Feb-2025	44.30	42.10	45.85	42.10	45.85	45.85	42.86	15000	6.43	5	15000	100.00
KCP	EQ	20-Feb-2025	192.05	192.00	195.50	190.38	195.29	194.04	193.02	169206	326.61	6351	82629	48.83
KCPSUGIND	EQ	20-Feb-2025	35.57	35.10	37.80	34.66	36.86	36.95	36.30	153116	55.58	1797	63848	41.70
KDDL	EQ	20-Feb-2025	2411.20	2410.85	2800.80	2346.30	2750.00	2707.10	2552.86	38487	982.52	6612	21103	54.83
KDL	ST	20-Feb-2025	441.20	432.40	432.40	432.40	432.40	432.40	432.40	13350	57.73	41	13350	100.00
KEC	EQ	20-Feb-2025	743.65	739.85	770.60	738.40	766.00	766.90	761.18	390051	2969.00	39285	124969	32.04
KECL	EQ	20-Feb-2025	125.22	125.50	127.69	120.00	125.79	123.83	124.43	210374	261.77	4506	99484	47.29
KEEPLEARN	BE	20-Feb-2025	3.69	3.87	3.87	3.50	3.61	3.61	3.59	28656	1.03	102	-	-
KEI	EQ	20-Feb-2025	3568.60	3570.00	3753.95	3525.00	3725.05	3732.45	3673.99	523328	19227.00	71446	273640	52.29
KEL	SM	20-Feb-2025	131.00	127.05	127.05	127.05	127.05	127.05	127.05	1200	1.52	1	1200	100.00
KELLTONTEC	EQ	20-Feb-2025	126.78	125.50	128.50	125.20	127.70	127.91	127.18	573832	729.83	7371	175612	30.60
KEN	ST	20-Feb-2025	62.55	59.45	59.45	59.45	59.45	59.45	59.45	3600	2.14	3	3600	100.00
KERNEX	BE	20-Feb-2025	882.10	851.60	916.00	842.60	900.90	896.40	887.93	50399	447.51	1771	-	-
KESORAMIND	EQ	20-Feb-2025	215.65	213.00	217.30	213.00	214.99	215.07	215.59	594057	1280.74	5245	458528	77.19
KEYFINSERV	EQ	20-Feb-2025	201.17	205.02	214.98	204.42	208.00	209.24	209.79	8375	17.57	566	2725	32.54
KFINTECH	EQ	20-Feb-2025	853.00	851.20	892.90	845.50	879.45	879.45	879.09	1573235	13830.19	104854	531507	33.78
KHADIM	EQ	20-Feb-2025	280.60	280.00	288.45	278.75	282.10	284.80	283.80	13056	37.05	2177	3017	23.11
KHAICHEM	EQ	20-Feb-2025	57.29	56.70	58.32	55.60	57.42	57.69	57.60	121581	70.03	1993	40734	33.50
KHAITANLTD	EQ	20-Feb-2025	89.93	90.79	90.79	86.20	87.98	87.32	87.39	10801	9.44	319	7088	65.62
KHANDSE	EQ	20-Feb-2025	25.66	26.21	26.39	24.81	25.14	25.08	25.46	27573	7.02	1093	12350	44.79
KHFM	SM	20-Feb-2025	84.55	84.50	84.50	70.10	78.50	74.60	75.18	74400	55.93	35	49600	66.67
KICL	EQ	20-Feb-2025	3870.80	3928.85	4023.95	3847.05	4000.00	3996.05	3972.67	5553	220.60	1457	3215	57.90
KILITCH	EQ	20-Feb-2025	329.75	338.00	345.00	324.15	330.65	338.50	335.48	39770	133.42	321	37008	93.06
KIMS	EQ	20-Feb-2025	537.25	533.50	552.45	529.90	542.15	542.00	541.95	919118	4981.19	40259	662406	72.07
KINGFA	EQ	20-Feb-2025	2820.45	2828.95	2939.00	2800.00	2840.55	2870.75	2877.13	4700	135.23	1359	1913	40.70
KIOCL	EQ	20-Feb-2025	259.90	259.45	268.75	255.15	266.80	265.35	262.87	70319	184.84	3848	25485	36.24
KIRIINDUS	EQ	20-Feb-2025	548.75	545.95	573.10	541.70	567.50	563.10	561.83	371065	2084.74	20221	124133	33.45
KIRLOSBROS	EQ	20-Feb-2025	1785.00	1775.00	1803.00	1771.00	1792.00	1797.25	1794.99	82392	1478.93	11030	29196	35.44
KIRLOSENG	EQ	20-Feb-2025	605.95	603.00	610.00	590.30	595.00	594.30	597.63	1032537	6170.72	58006	674257	65.30
KIRLOSIND	EQ	20-Feb-2025	3467.40	3415.40	3542.00	3352.05	3515.00	3520.35	3481.36	1560	54.31	817	463	29.68
KIRLPNU	EQ	20-Feb-2025	1000.95	1000.95	1031.95	992.80	1015.10	1018.60	1021.29	50970	520.55	13715	21553	42.29
KITEX	BE	20-Feb-2025	199.76	199.76	209.00	189.77	198.00	200.53	195.53	941882	1841.66	4307	-	-
KKCL	EQ	20-Feb-2025	520.85	523.60	528.45	514.55	520.25	520.65	520.33	51789	269.47	3328	33231	64.17
KKJEWELS	SM	20-Feb-2025	137.05	131.05	148.40	125.00	140.00	140.85	133.55	754000	1006.97	475	471000	62.47
KLL	SM	20-Feb-2025	92.00	88.75	92.00	88.75	92.00	92.00	90.96	8000	7.28	9	4800	60.00
KMEW	EQ	20-Feb-2025	1688.75	1660.10	1717.40	1636.55	1674.00	1659.30	1680.71	8729	146.71	1391	3326	38.10
KMSUGAR	EQ	20-Feb-2025	29.42	29.79	30.00	29.00	30.00	29.88	29.62	75441	22.35	985	37894	50.23
KNAGRI	SM	20-Feb-2025	224.95	220.00	234.50	220.00	225.00	225.00	226.36	2800	6.34	6	2400	85.71
KNRCON	EQ	20-Feb-2025	237.25	236.35	240.00	233.50	238.00	237.80	237.43	840708	1996.13	26114	329043	39.14
KODYTECH	SM	20-Feb-2025	1069.90	1055.00	1112.00	1055.00	1087.00	1092.55	1081.13	10000	108.11	62	7200	72.00
KOHINOOR	EQ	20-Feb-2025	34.00	34.00	34.29	32.61	32.61	33.47	33.74	166277	56.11	2605	65415	39.34
KOKUYOCMLN	EQ	20-Feb-2025	99.53	100.49	105.50	98.52	105.40	103.35	101.88	104571	106.53	2190	57570	55.05
KOLTEPATIL	EQ	20-Feb-2025	266.95	267.00	271.80	264.10	269.00	268.05	268.45	101777	273.22	2764	51953	51.05
KONSTELEC	ST	20-Feb-2025	89.00	87.00	91.70	87.00	91.45	91.45	89.46	6000	5.37	6	6000	100.00
KONTOR	SM	20-Feb-2025	77.70	80.00	81.55	80.00	81.55	81.55	81.36	9600	7.81	11	9600	100.00
KOPRAN	BE	20-Feb-2025	177.43	179.77	186.30	172.50	186.30	185.92	181.35	96357	174.74	750	-	-
KORE	ST	20-Feb-2025	287.00	287.00	287.00	272.65	285.00	285.00	278.01	4000	11.12	9	3750	93.75
KOTAKBANK	EQ	20-Feb-2025	1985.00	1982.30	1982.35	1960.00	1970.00	1970.55	1970.23	4724372	93080.89	141849	3584238	75.87
KOTARISUG	EQ	20-Feb-2025	36.16	36.00	37.90	35.37	37.70	37.48	36.40	48687	17.72	791	19566	40.19
KOTHARIPET	EQ	20-Feb-2025	151.68	154.00	160.50	153.00	157.15	159.39	158.16	187749	296.95	3450	53533	28.51
KOTHARIPRO	BE	20-Feb-2025	90.67	90.90	92.00	86.13	87.00	86.36	86.79	15092	13.10	262	-	-
KOTYARK	ST	20-Feb-2025	565.25	592.90	593.50	565.00	593.50	593.50	583.64	11500	67.12	96	10500	91.30
KPEL	EQ	20-Feb-2025	396.70	401.90	416.50	390.00	416.50	416.50	411.37	323894	1332.41	5139	125951	38.89
KPIGREEN	EQ	20-Feb-2025	394.50	396.30	414.20	391.50	414.20	414.20	403.51	859879	3469.73	13106	338864	39.41
KPIL	EQ	20-Feb-2025	940.80	940.80	948.00	916.05	931.00	926.45	928.82	318621	2959.42	33156	140494	44.09
KPITTECH	EQ	20-Feb-2025	1336.25	1335.50	1348.50	1328.05	1344.00	1342.05	1340.02	385983	5172.23	43988	186724	48.38
KPRMILL	EQ	20-Feb-2025	829.80	827.80	834.95	815.20	830.00	828.85	826.47	121372	1003.11	14376	56665	46.69
KRBL	EQ	20-Feb-2025	270.05	270.05	282.40	267.15	280.85	280.95	276.23	268448	741.55	11771	128716	47.95
KREBSBIO	BE	20-Feb-2025	85.95	84.50	84.50	82.30	84.00	84.00	83.08	3976	3.30	67	-	-
KRIDHANINF	BE	20-Feb-2025	4.21	4.30	4.30	4.01	4.17	4.10	4.17	72310	3.02	140	-	-
KRISHANA	EQ	20-Feb-2025	190.66	186.01	189.80	180.60	186.93	187.97	186.69	30841	57.58	998	16096	52.19
KRISHCA	ST	20-Feb-2025	202.85	202.85	207.95	201.70	203.00	203.00	203.61	15500	31.56	17	15000	96.77
KRISHIVAL	SM	20-Feb-2025	237.05	248.35	248.90	240.00	240.00	240.35	244.75	8000	19.58	9	7500	93.75
KRISHNADEF	SM	20-Feb-2025	584.80	584.00	625.00	580.00	625.00	617.15	600.65	23000	138.15	86	15250	66.30
KRITI	EQ	20-Feb-2025	113.54	114.60	115.00	112.13	115.00	114.94	114.38	10908	12.48	400	4630	42.45
KRITIKA	BE	20-Feb-2025	8.05	8.10	8.35	7.96	8.25	8.23	8.08	397542	32.11	1308	-	-
KRITINUT	EQ	20-Feb-2025	100.95	98.51	103.33	98.51	102.00	102.49	102.35	12730	13.03	428	7070	55.54
KRN	EQ	20-Feb-2025	854.45	837.35	892.00	825.00	858.00	862.80	868.52	3274884	28443.08	122732	362401	11.07
KRONOX	EQ	20-Feb-2025	155.01	155.01	158.00	152.07	157.75	157.03	156.50	122237	191.30	2692	61471	50.29
KROSS	EQ	20-Feb-2025	172.17	172.00	178.50	171.50	175.25	177.26	175.30	104470	183.14	2992	46478	44.49
KRSNAA	EQ	20-Feb-2025	735.95	735.95	760.95	732.30	747.95	744.55	750.87	41119	308.75	5425	20376	49.55
KRYSTAL	EQ	20-Feb-2025	437.80	438.00	454.65	425.10	443.00	444.30	438.74	105253	461.78	9270	56056	53.26
KSB	EQ	20-Feb-2025	611.35	617.45	644.00	606.25	641.00	638.90	631.01	103829	655.17	15688	35051	33.76
KSCL	EQ	20-Feb-2025	995.35	995.35	1019.00	984.25	1013.30	1013.70	1005.42	121357	1220.15	15996	52239	43.05
KSHITIJPOL	BE	20-Feb-2025	3.46	3.45	3.63	3.41	3.63	3.63	3.54	190546	6.74	356	-	-
KSL	EQ	20-Feb-2025	767.15	770.90	789.80	755.00	776.00	780.20	774.68	65175	504.89	5180	31448	48.25
KSOLVES	EQ	20-Feb-2025	443.95	443.95	449.00	436.05	443.05	444.85	444.37	16643	73.96	1747	8408	50.52
KTKBANK	EQ	20-Feb-2025	169.83	170.63	171.50	169.00	169.60	169.70	170.29	860224	1464.85	18711	530782	61.70
KTL	ST	20-Feb-2025	16.30	15.50	15.50	15.50	15.50	15.50	15.50	6000	0.93	2	6000	100.00
KUANTUM	EQ	20-Feb-2025	105.82	106.25	126.00	106.25	117.20	119.12	117.38	266188	312.45	5893	114601	43.05
LAGNAM	EQ	20-Feb-2025	104.87	104.91	105.00	102.01	104.60	103.77	104.15	14791	15.40	445	9068	61.31
LAKPRE	BZ	20-Feb-2025	5.38	5.39	5.39	5.38	5.38	5.38	5.39	106	0.01	2	-	-
LAKSHYA	ST	20-Feb-2025	194.55	194.00	204.25	194.00	204.25	204.25	200.92	28000	56.26	34	27200	97.14
LAL	BE	20-Feb-2025	13.83	13.55	13.55	13.55	13.55	13.55	13.55	11247	1.52	112	-	-
LALPATHLAB	EQ	20-Feb-2025	2612.85	2611.90	2640.00	2572.50	2625.00	2625.45	2612.29	116127	3033.58	19631	66009	56.84
LAMBODHARA	BE	20-Feb-2025	118.71	123.00	124.50	118.71	122.30	124.14	122.94	4672	5.74	88	-	-
LAMOSAIC	ST	20-Feb-2025	42.65	40.70	44.60	40.55	43.00	43.25	41.54	117600	48.85	153	103200	87.76
LANCORHOL	EQ	20-Feb-2025	25.46	27.24	28.01	26.01	27.49	27.29	27.11	274490	74.42	2737	123693	45.06
LANDMARK	EQ	20-Feb-2025	463.75	465.00	482.00	457.65	471.00	473.65	475.68	44237	210.42	3350	23724	53.63
LAOPALA	EQ	20-Feb-2025	207.95	207.00	210.00	199.10	208.05	208.15	206.48	301271	622.07	11465	188473	62.56
LASA	EQ	20-Feb-2025	22.21	23.00	24.30	21.56	22.00	22.10	22.85	114836	26.24	884	56715	49.39
LATENTVIEW	EQ	20-Feb-2025	400.05	404.90	409.50	401.15	408.00	406.35	406.21	111279	452.02	9150	50328	45.23
LATTEYS	BE	20-Feb-2025	19.90	20.72	20.72	19.00	19.78	20.05	20.07	56134	11.26	375	-	-
LAURUSLABS	EQ	20-Feb-2025	546.75	541.15	549.55	531.50	536.00	536.75	539.51	1791125	9663.25	60068	545558	30.46
LAWSIKHO	ST	20-Feb-2025	216.00	212.00	215.00	208.15	212.00	212.00	210.95	19500	41.14	36	18000	92.31
LAXMICOT	EQ	20-Feb-2025	22.31	22.94	24.30	21.60	24.29	23.53	23.14	61537	14.24	527	23025	37.42
LAXMIDENTL	EQ	20-Feb-2025	366.35	367.90	384.75	362.15	377.90	377.10	374.30	426047	1594.68	19960	76905	18.05
LCCINFOTEC	BE	20-Feb-2025	6.30	6.40	6.55	6.03	6.21	6.25	6.34	51098	3.24	273	-	-
LEMERITE	ST	20-Feb-2025	301.00	306.00	306.00	300.00	300.00	300.00	302.33	4800	14.51	6	2400	50.00
LEMONTREE	EQ	20-Feb-2025	133.21	132.00	134.75	128.46	132.60	132.74	132.90	2758655	3666.38	42371	871167	31.58
LEXUS	EQ	20-Feb-2025	37.56	38.21	39.95	37.10	39.95	38.35	38.16	4829	1.84	233	1864	38.60
LFIC	EQ	20-Feb-2025	189.76	190.99	190.99	180.33	188.00	184.80	184.74	1578	2.92	115	1037	65.72
LGBBROSLTD	EQ	20-Feb-2025	1232.20	1239.75	1279.00	1231.00	1278.00	1270.20	1260.49	7454	93.96	1655	3653	49.01
LGHL	BE	20-Feb-2025	574.60	586.00	595.10	580.00	580.00	586.60	588.16	1837	10.80	56	-	-
LIBAS	EQ	20-Feb-2025	13.61	13.89	14.35	12.50	13.00	13.51	13.48	61387	8.27	276	40813	66.48
LIBERTSHOE	EQ	20-Feb-2025	344.20	349.35	358.70	345.20	350.05	352.25	350.16	25353	88.78	1615	8537	33.67
LICHSGFIN	EQ	20-Feb-2025	541.00	537.85	549.05	532.55	545.70	545.30	543.90	627894	3415.09	20847	234166	37.29
LICI	EQ	20-Feb-2025	764.00	763.45	778.50	762.00	777.75	776.50	772.02	1003547	7747.56	36049	394164	39.28
LICMFGOLD	EQ	20-Feb-2025	7925.10	7925.15	7949.85	7875.05	7900.00	7898.40	7937.75	8152	647.09	203	7932	97.30
LICNETFGSC	EQ	20-Feb-2025	27.09	27.05	27.27	26.96	27.10	27.09	27.10	14446	3.92	172	12107	83.81
LICNETFN50	EQ	20-Feb-2025	253.62	253.00	253.61	251.49	253.25	252.46	252.17	805	2.03	40	697	86.58
LICNETFSEN	EQ	20-Feb-2025	847.04	850.41	855.00	839.08	839.08	843.03	845.19	516	4.36	71	359	69.57
LICNFNHGP	EQ	20-Feb-2025	254.09	254.00	257.27	254.00	256.97	255.45	255.87	83	0.21	28	51	61.45
LICNMID100	EQ	20-Feb-2025	51.45	53.44	53.44	50.55	51.50	51.44	51.38	33126	17.02	361	22603	68.23
LIKHITHA	EQ	20-Feb-2025	268.40	268.00	282.95	265.55	272.40	274.25	275.04	64756	178.10	3376	31726	48.99
LINC	EQ	20-Feb-2025	113.74	114.30	122.71	112.51	120.10	120.44	117.96	52287	61.68	1860	30326	58.00
LINCOLN	EQ	20-Feb-2025	571.15	564.60	578.45	560.25	563.70	564.45	568.44	59904	340.52	3261	36122	60.30
LINDEINDIA	EQ	20-Feb-2025	5859.90	5889.00	6500.00	5866.90	6119.00	6173.30	6337.38	703661	44593.67	119487	45877	6.52
LIQUID	EQ	20-Feb-2025	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	323309	3233.08	367	113740	35.18
LIQUID1	EQ	20-Feb-2025	1035.91	1036.09	1036.11	1036.09	1036.11	1036.10	1036.11	292825	3033.98	145	275432	94.06
LIQUIDADD	EQ	20-Feb-2025	1058.14	1058.30	1058.32	1058.30	1058.32	1058.31	1058.31	866882	9174.31	330	524638	60.52
LIQUIDBEES	EQ	20-Feb-2025	1000.00	999.99	1000.01	999.00	1000.00	999.99	1000.00	2588303	25883.01	15459	1952150	75.42
LIQUIDBETF	EQ	20-Feb-2025	1016.71	1016.87	1016.90	1016.00	1016.90	1016.90	1016.88	471023	4789.74	54	414804	88.06
LIQUIDCASE	EQ	20-Feb-2025	107.10	107.14	107.14	107.12	107.14	107.12	107.13	5542908	5938.09	8538	3631230	65.51
LIQUIDETF	EQ	20-Feb-2025	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	276582	2765.81	1237	233773	84.52
LIQUIDIETF	EQ	20-Feb-2025	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	827670	8276.70	222	490409	59.25
LIQUIDPLUS	EQ	20-Feb-2025	1018.39	1018.56	1018.56	1018.54	1018.54	1018.54	1018.56	41452	422.21	5	26005	62.74
LIQUIDSBI	EQ	20-Feb-2025	999.99	999.99	1000.01	999.99	999.99	999.99	999.99	12379	123.79	40	9668	78.10
LIQUIDSHRI	EQ	20-Feb-2025	1039.13	1039.29	1039.30	1039.29	1039.30	1039.29	1039.29	2981	30.98	16	2899	97.25
LLOYDS	SM	20-Feb-2025	70.00	71.00	71.00	70.00	70.00	70.15	70.24	15000	10.54	14	11000	73.33
LLOYDSENGG	EQ	20-Feb-2025	66.37	65.98	68.27	65.15	67.49	67.67	67.19	3052415	2050.95	24478	1206938	39.54
LLOYDSENT	EQ	20-Feb-2025	49.55	49.60	52.33	48.36	51.02	51.01	50.45	1831992	924.30	5978	847041	46.24
LLOYDSME	EQ	20-Feb-2025	1171.90	1176.75	1218.80	1164.60	1190.00	1193.10	1191.93	341203	4066.90	31002	156839	45.97
LMW	EQ	20-Feb-2025	14436.10	14493.75	14615.15	14301.00	14500.00	14506.05	14508.48	1863	270.29	897	877	47.07
LODHA	EQ	20-Feb-2025	1181.75	1179.25	1200.90	1169.45	1191.95	1192.50	1185.44	498434	5908.65	38684	242569	48.67
LOKESHMACH	BE	20-Feb-2025	177.05	178.00	185.55	177.90	184.00	182.35	182.42	53502	97.60	567	-	-
LORDSCHLO	BE	20-Feb-2025	134.32	136.20	138.49	127.60	138.49	137.02	134.02	10346	13.87	111	-	-
LOTUSEYE	EQ	20-Feb-2025	59.67	61.24	62.55	60.54	62.25	62.32	61.99	11951	7.41	282	8787	73.53
LOVABLE	EQ	20-Feb-2025	93.02	93.50	96.28	90.73	95.49	94.74	94.43	20141	19.02	966	6855	34.04
LOWVOL	EQ	20-Feb-2025	190.61	190.00	190.23	189.23	189.70	189.70	189.54	256	0.49	15	208	81.25
LOWVOL1	EQ	20-Feb-2025	19.40	19.74	19.75	19.20	19.34	19.31	19.29	30664	5.91	345	25418	82.89
LOWVOLIETF	EQ	20-Feb-2025	20.47	21.10	21.10	20.35	20.49	20.44	20.44	1629442	333.00	1840	1336304	82.01
LOYALTEX	BE	20-Feb-2025	233.20	233.95	244.50	224.00	235.60	233.35	234.22	2063	4.83	44	-	-
LPDC	BE	20-Feb-2025	7.94	8.33	8.33	8.10	8.33	8.33	8.32	12161	1.01	95	-	-
LT	EQ	20-Feb-2025	3275.90	3260.05	3285.45	3247.75	3275.55	3275.80	3274.46	1236693	40495.01	93085	735617	59.48
LTF	EQ	20-Feb-2025	135.25	134.70	138.10	133.20	137.90	137.62	136.12	2608003	3550.07	17677	847318	32.49
LTFOODS	EQ	20-Feb-2025	385.50	381.00	389.85	378.55	383.70	381.90	384.79	416005	1600.74	22730	91257	21.94
LTGILTBEES	EQ	20-Feb-2025	27.54	27.65	27.66	27.55	27.58	27.57	27.56	1802076	496.67	669	1476808	81.95
LTIM	EQ	20-Feb-2025	5470.10	5439.00	5449.90	5355.05	5396.00	5395.25	5391.06	319665	17233.33	32780	180865	56.58
LTTS	EQ	20-Feb-2025	4872.05	4871.30	4927.60	4836.00	4915.95	4915.40	4903.02	42440	2080.84	8697	18289	43.09
LUMAXIND	EQ	20-Feb-2025	2235.50	2215.20	2280.00	2213.60	2265.00	2270.40	2260.62	1144	25.86	408	449	39.25
LUMAXTECH	EQ	20-Feb-2025	538.35	541.05	572.25	533.55	557.00	557.10	549.88	77542	426.39	4010	36659	47.28
LUPIN	EQ	20-Feb-2025	1978.25	1978.25	1996.20	1963.80	1978.00	1977.50	1978.92	465756	9216.96	62083	234550	50.36
LUXIND	EQ	20-Feb-2025	1326.30	1339.00	1394.00	1323.35	1390.00	1383.30	1373.84	73373	1008.03	9861	26149	35.64
LXCHEM	EQ	20-Feb-2025	192.71	190.52	196.42	190.52	195.00	195.52	195.03	385424	751.70	11316	189451	49.15
LYKALABS	EQ	20-Feb-2025	114.44	116.15	119.02	114.46	117.42	117.51	117.63	54595	64.22	1502	30250	55.41
LYPSAGEMS	EQ	20-Feb-2025	6.23	6.57	6.57	6.02	6.18	6.21	6.22	20146	1.25	219	12760	63.34
M&M	EQ	20-Feb-2025	2757.40	2745.10	2844.50	2690.05	2832.35	2839.45	2793.23	3799854	106138.50	263951	1519892	40.00
M&MFIN	EQ	20-Feb-2025	278.40	277.00	281.95	275.55	280.65	280.50	279.59	1036036	2896.66	18928	377460	36.43
MAANALU	BE	20-Feb-2025	97.02	96.98	101.75	94.15	100.30	101.51	99.98	16484	16.48	234	-	-
MACOBSTECH	SM	20-Feb-2025	166.65	169.00	169.00	169.00	169.00	169.00	169.00	800	1.35	1	800	100.00
MACPOWER	EQ	20-Feb-2025	815.10	821.90	878.10	806.50	849.90	849.35	846.97	52993	448.83	4619	32387	61.12
MADHAV	EQ	20-Feb-2025	43.05	42.05	43.99	42.05	42.91	43.33	42.99	6637	2.85	172	4371	65.86
MADHAVBAUG	SM	20-Feb-2025	115.70	108.00	111.00	106.05	106.10	107.85	107.83	2000	2.16	5	1200	60.00
MADHUCON	EQ	20-Feb-2025	6.48	6.59	6.80	6.25	6.80	6.80	6.70	51010	3.42	307	41884	82.11
MADHUSUDAN	SM	20-Feb-2025	138.50	140.95	154.00	140.95	154.00	151.15	148.22	24000	35.57	24	21000	87.50
MADRASFERT	EQ	20-Feb-2025	77.61	76.00	79.19	76.00	79.19	78.62	78.25	127744	99.96	1885	54537	42.69
MAFANG	EQ	20-Feb-2025	150.06	143.53	143.53	143.53	143.53	143.53	143.53	239650	343.97	2261	233418	97.40
MAGADSUGAR	EQ	20-Feb-2025	525.50	527.00	544.00	514.60	540.00	533.00	530.73	8073	42.85	968	5198	64.39
MAGNUM	EQ	20-Feb-2025	32.12	32.29	33.00	30.91	32.71	32.90	32.35	49381	15.98	437	34393	69.65
MAGSON	ST	20-Feb-2025	99.50	104.00	104.45	97.55	97.55	97.55	102.60	10000	10.26	5	10000	100.00
MAHABANK	EQ	20-Feb-2025	49.78	49.69	50.49	49.29	50.20	50.27	50.15	6344543	3181.87	25585	2278339	35.91
MAHAPEXLTD	EQ	20-Feb-2025	112.17	113.49	116.86	113.11	113.11	113.76	114.45	11532	13.20	390	5249	45.52
MAHASTEEL	BE	20-Feb-2025	240.00	240.00	241.00	240.00	241.00	241.00	240.73	2159	5.20	39	-	-
MAHEPC	BE	20-Feb-2025	122.99	124.90	125.40	123.25	125.00	124.94	124.62	13989	17.43	111	-	-
MAHESHWARI	EQ	20-Feb-2025	57.72	57.72	59.48	57.01	58.20	57.47	57.88	20406	11.81	592	6781	33.23
MAHICKRA	SM	20-Feb-2025	110.00	112.15	114.00	108.10	109.50	109.50	111.62	13500	15.07	7	13500	100.00
MAHKTECH	EQ	20-Feb-2025	24.56	25.00	25.20	23.05	23.32	23.55	24.41	5167153	1261.15	14511	3270791	63.30
MAHLIFE	EQ	20-Feb-2025	352.60	352.05	358.45	345.15	355.50	356.40	353.00	143678	507.19	10871	65486	45.58
MAHLOG	EQ	20-Feb-2025	287.70	289.50	293.95	279.10	282.80	283.55	285.57	281829	804.81	26837	167377	59.39
MAHSCOOTER	EQ	20-Feb-2025	9336.85	9383.45	9480.00	9325.00	9338.65	9384.80	9397.63	5308	498.83	1731	4011	75.57
MAHSEAMLES	EQ	20-Feb-2025	608.20	602.10	657.00	598.20	648.80	646.45	640.00	1811924	11596.38	108548	290490	16.03
MAITHANALL	EQ	20-Feb-2025	891.40	892.50	915.35	892.45	908.00	908.35	903.14	24242	218.94	1770	14422	59.49
MAITREYA	ST	20-Feb-2025	290.25	299.75	299.75	289.00	298.00	293.50	296.60	1600	4.75	4	1600	100.00
MAKEINDIA	EQ	20-Feb-2025	128.24	132.10	132.10	127.59	129.70	128.71	128.98	121046	156.12	537	115873	95.73
MAKS	SM	20-Feb-2025	30.00	29.55	29.55	29.55	29.55	29.55	29.55	1500	0.44	1	1500	100.00
MALLCOM	EQ	20-Feb-2025	1245.85	1250.00	1300.95	1250.00	1292.05	1289.45	1269.20	1243	15.78	355	797	64.12
MALUPAPER	EQ	20-Feb-2025	36.62	36.50	37.20	35.77	36.75	36.75	36.67	18672	6.85	267	8580	45.95
MAMATA	EQ	20-Feb-2025	387.75	385.00	398.35	379.00	397.85	396.80	392.71	187371	735.82	6418	33695	17.98
MANAKALUCO	EQ	20-Feb-2025	21.90	22.30	23.90	21.45	23.60	23.53	22.94	28322	6.50	438	16797	59.31
MANAKCOAT	BE	20-Feb-2025	90.00	90.00	94.50	85.51	91.10	90.99	92.18	108749	100.24	297	-	-
MANAKSIA	EQ	20-Feb-2025	70.70	70.45	72.95	69.79	71.77	71.37	71.51	35198	25.17	811	17894	50.84
MANAKSTEEL	EQ	20-Feb-2025	51.98	52.13	55.00	50.60	52.80	53.27	53.66	34859	18.71	867	9764	28.01
MANALIPETC	EQ	20-Feb-2025	62.42	62.41	62.99	61.06	62.00	62.17	62.21	127175	79.11	1659	70712	55.60
MANAPPURAM	EQ	20-Feb-2025	202.76	201.76	207.00	194.55	206.90	205.43	200.96	21573205	43352.53	129591	7076359	32.80
MANAV	SM	20-Feb-2025	16.95	16.10	16.10	16.10	16.10	16.10	16.10	4000	0.64	1	4000	100.00
MANBA	EQ	20-Feb-2025	139.12	139.90	140.06	137.20	137.61	138.10	138.55	59247	82.09	1486	35220	59.45
MANCREDIT	EQ	20-Feb-2025	160.62	163.62	164.00	159.01	161.00	159.48	160.47	7754	12.44	548	5116	65.98
MANDEEP	SM	20-Feb-2025	25.20	24.00	24.50	23.95	24.15	24.15	24.09	12000	2.89	6	8000	66.67
MANGALAM	EQ	20-Feb-2025	102.01	102.00	105.25	101.25	103.10	103.59	103.00	18768	19.33	702	10484	55.86
MANGCHEFER	EQ	20-Feb-2025	146.18	145.75	149.25	144.95	146.00	145.88	146.89	225235	330.84	3877	98619	43.78
MANGLMCEM	EQ	20-Feb-2025	698.40	680.00	715.25	680.00	709.40	703.95	702.71	195376	1372.93	8123	153184	78.40
MANINDS	EQ	20-Feb-2025	245.40	245.00	249.15	241.55	242.90	242.95	244.35	407689	996.18	9667	232105	56.93
MANINFRA	EQ	20-Feb-2025	169.56	168.26	175.82	166.31	172.74	173.34	171.98	495240	851.71	18462	179320	36.21
MANKIND	EQ	20-Feb-2025	2364.55	2362.20	2371.05	2325.00	2345.00	2348.45	2344.65	513237	12033.59	51631	263392	51.32
MANOMAY	EQ	20-Feb-2025	176.57	184.00	184.00	176.01	176.15	177.73	179.28	7417	13.30	509	3911	52.73
MANORAMA	EQ	20-Feb-2025	1057.65	1083.00	1090.00	1070.00	1089.95	1088.35	1082.13	49003	530.28	2750	36560	74.61
MANORG	EQ	20-Feb-2025	394.50	395.35	433.95	385.20	433.95	433.95	426.43	13836	59.00	429	12328	89.10
MANUGRAPH	EQ	20-Feb-2025	16.88	16.87	17.35	16.54	17.34	17.29	17.03	2187	0.37	78	1528	69.87
MANYAVAR	EQ	20-Feb-2025	869.85	871.00	914.60	856.05	895.00	902.25	893.24	467060	4171.98	17491	329164	70.48
MAPMYINDIA	EQ	20-Feb-2025	1680.55	1697.40	1720.00	1690.00	1702.00	1705.40	1707.40	40957	699.30	7880	10398	25.39
MARALOVER	EQ	20-Feb-2025	74.30	74.00	74.50	72.66	74.50	74.38	73.71	9081	6.69	280	4709	51.86
MARATHON	EQ	20-Feb-2025	455.80	456.00	477.00	446.00	477.00	475.10	465.50	29762	138.54	3057	15497	52.07
MARCO	SM	20-Feb-2025	44.25	42.70	44.00	42.60	43.70	43.70	43.54	16500	7.18	11	16500	100.00
MARICO	EQ	20-Feb-2025	634.95	633.45	643.40	630.00	642.00	641.60	640.62	891876	5713.57	41193	567218	63.60
MARINE	BE	20-Feb-2025	161.36	163.20	169.42	160.00	169.42	169.42	166.67	97857	163.10	1670	-	-
MARKSANS	EQ	20-Feb-2025	228.15	225.00	235.90	225.00	232.04	232.69	232.65	790602	1839.30	25313	209181	26.46
MARSHALL	BE	20-Feb-2025	19.53	19.20	19.90	19.13	19.90	19.90	19.70	13438	2.65	32	-	-
MARUTI	EQ	20-Feb-2025	12686.15	12650.00	12650.00	12380.00	12420.00	12440.65	12442.01	423739	52721.64	100574	230019	54.28
MASFIN	EQ	20-Feb-2025	237.60	238.30	242.65	237.60	241.00	241.70	240.29	62805	150.92	4225	28501	45.38
MASKINVEST	BE	20-Feb-2025	167.12	163.78	175.47	163.78	174.00	174.00	172.65	26	0.04	8	-	-
MASON	ST	20-Feb-2025	98.50	97.00	97.50	93.60	93.60	93.60	94.41	26000	24.55	25	24000	92.31
MASPTOP50	EQ	20-Feb-2025	63.88	60.24	60.24	60.24	60.24	60.24	60.24	47440	28.58	193	47440	100.00
MASTEK	EQ	20-Feb-2025	2462.10	2437.50	2525.00	2437.50	2525.00	2510.60	2490.79	76555	1906.82	16968	33535	43.81
MASTERTR	EQ	20-Feb-2025	123.73	123.73	132.25	123.73	131.90	131.15	129.59	33800	43.80	1654	14385	42.56
MATRIMONY	EQ	20-Feb-2025	506.90	502.05	529.90	502.05	529.50	527.05	522.90	14134	73.91	1047	9346	66.12
MAWANASUG	EQ	20-Feb-2025	86.53	86.99	89.00	85.15	87.00	87.53	87.46	110717	96.83	1673	57312	51.76
MAXESTATES	EQ	20-Feb-2025	446.30	447.00	458.00	441.00	443.25	443.70	447.42	76227	341.06	7509	40372	52.96
MAXHEALTH	EQ	20-Feb-2025	1019.50	1023.70	1039.15	1011.80	1030.35	1031.85	1030.62	1900045	19582.31	82722	1427887	75.15
MAXIND	EQ	20-Feb-2025	211.25	211.90	226.00	206.55	221.00	216.80	217.78	43827	95.45	2144	23400	53.39
MAXPOSURE	SM	20-Feb-2025	64.25	64.25	65.00	63.50	65.00	65.00	64.26	6000	3.86	6	4000	66.67
MAXVOLT	ST	20-Feb-2025	180.90	180.50	181.00	173.80	181.00	179.65	178.90	53600	95.89	54	53600	100.00
MAYURUNIQ	EQ	20-Feb-2025	486.55	491.90	500.10	485.00	489.00	489.75	491.51	58461	287.34	2973	35162	60.15
MAZDA	BE	20-Feb-2025	242.80	242.00	252.00	231.00	248.00	246.00	240.88	27201	65.52	412	-	-
MAZDOCK	EQ	20-Feb-2025	2180.10	2134.70	2181.80	2110.30	2144.90	2154.30	2148.41	2789656	59933.32	154910	343430	12.31
MBAPL	EQ	20-Feb-2025	295.25	294.25	315.10	283.65	314.00	310.10	300.96	116713	351.26	3125	74559	63.88
MBECL	BZ	20-Feb-2025	3.12	2.96	3.27	2.96	3.27	3.27	3.02	198704	6.00	155	-	-
MBLINFRA	EQ	20-Feb-2025	44.18	45.70	46.00	44.00	44.21	44.97	45.33	238397	108.06	2108	23133	9.70
MCL	BE	20-Feb-2025	41.45	41.45	43.52	41.45	43.40	42.44	42.78	26344	11.27	157	-	-
MCLEODRUSS	BE	20-Feb-2025	35.17	35.50	36.92	35.00	36.92	36.92	36.83	566575	208.67	412	-	-
MCLOUD	EQ	20-Feb-2025	66.49	67.00	70.02	65.25	65.45	66.63	68.29	1481938	1011.96	12972	618139	41.71
MCX	EQ	20-Feb-2025	5636.50	5634.00	5738.80	5601.50	5700.00	5689.25	5692.01	300653	17113.20	44307	106628	35.47
MDL	SM	20-Feb-2025	102.20	94.00	95.00	94.00	94.25	94.30	94.25	23000	21.68	11	22000	95.65
MEDANTA	EQ	20-Feb-2025	1149.35	1143.00	1210.85	1140.00	1210.00	1206.40	1187.47	837938	9950.27	56009	540385	64.49
MEDIASSIST	EQ	20-Feb-2025	485.30	478.00	498.50	477.00	498.50	490.05	491.10	158897	780.34	23901	73941	46.53
MEDICAMEQ	EQ	20-Feb-2025	496.80	494.00	535.00	492.35	513.50	524.80	522.94	59626	311.81	3878	34715	58.22
MEDICO	EQ	20-Feb-2025	62.94	62.85	64.00	61.12	61.50	62.16	62.81	1786664	1122.16	4021	675775	37.82
MEDIORG	SM	20-Feb-2025	36.70	35.00	35.00	34.90	34.90	34.90	34.96	14000	4.89	7	12000	85.71
MEDPLUS	EQ	20-Feb-2025	751.25	749.75	769.65	739.40	744.00	744.30	750.97	129297	970.98	22370	70418	54.46
MEGAFLEX	ST	20-Feb-2025	58.40	60.95	61.30	60.95	61.00	61.00	61.16	30000	18.35	10	30000	100.00
MEGASOFT	BE	20-Feb-2025	62.31	63.35	64.50	61.00	62.01	62.72	62.17	128391	79.83	450	-	-
MEGASTAR	EQ	20-Feb-2025	229.70	234.95	242.00	230.11	233.00	234.06	234.85	3025	7.10	252	1479	48.89
MEGATHERM	SM	20-Feb-2025	290.45	289.85	310.00	285.80	309.50	305.35	298.50	38000	113.43	81	21600	56.84
MENONBE	EQ	20-Feb-2025	97.68	97.69	99.09	97.10	97.50	97.87	97.99	22588	22.13	484	14978	66.31
MEP	BZ	20-Feb-2025	2.90	2.94	3.04	2.90	3.04	3.04	3.00	69029	2.07	75	-	-
METAL	EQ	20-Feb-2025	8.33	8.32	8.55	8.31	8.55	8.52	8.48	302134	25.61	358	169147	55.98
METALIETF	EQ	20-Feb-2025	8.37	8.39	8.56	8.36	8.56	8.53	8.51	10194289	867.07	1947	8512180	83.50
METROBRAND	EQ	20-Feb-2025	1158.10	1158.10	1179.85	1146.65	1164.95	1164.55	1166.83	22755	265.51	5546	10379	45.61
METROPOLIS	EQ	20-Feb-2025	1648.40	1648.40	1704.75	1625.00	1672.50	1678.10	1666.57	400764	6679.00	34042	266699	66.55
MFML	BE	20-Feb-2025	33.50	33.50	33.50	33.49	33.50	33.50	33.50	826	0.28	8	-	-
MFSL	EQ	20-Feb-2025	1047.15	1043.05	1053.55	1028.50	1050.00	1046.25	1043.45	493626	5150.76	31913	302018	61.18
MGEL	EQ	20-Feb-2025	25.02	25.40	28.62	25.40	28.49	28.12	27.34	1109670	303.39	4472	714919	64.43
MGL	EQ	20-Feb-2025	1293.65	1296.65	1347.95	1280.65	1342.00	1342.55	1330.14	609148	8102.53	38706	219451	36.03
MHHL	ST	20-Feb-2025	60.70	62.70	62.70	59.50	59.50	59.75	60.35	7500	4.53	5	7500	100.00
MHLXMIRU	BE	20-Feb-2025	220.35	228.99	231.36	222.20	231.36	231.36	228.82	3235	7.40	54	-	-
MHRIL	EQ	20-Feb-2025	318.95	320.10	323.95	317.35	320.00	320.50	320.86	68587	220.07	4237	34897	50.88
MICEL	EQ	20-Feb-2025	59.66	60.67	62.64	59.81	62.64	62.64	61.28	234345	143.60	1892	139366	59.47
MICROPRO	SM	20-Feb-2025	27.40	27.40	31.95	27.40	29.15	29.15	30.36	27200	8.26	15	25600	94.12
MID150BEES	EQ	20-Feb-2025	192.15	188.01	194.50	188.01	192.87	193.34	193.53	1258550	2435.67	4193	863270	68.59
MID150CASE	EQ	20-Feb-2025	9.25	9.31	9.37	9.08	9.35	9.33	9.27	832536	77.19	4657	361973	43.48
MIDCAP	EQ	20-Feb-2025	144.12	143.59	145.89	141.55	145.89	145.15	144.45	251225	362.91	546	157935	62.87
MIDCAPETF	EQ	20-Feb-2025	18.91	19.09	19.40	18.62	19.10	19.18	19.01	2191823	416.71	3751	1699114	77.52
MIDCAPIETF	EQ	20-Feb-2025	19.11	19.20	19.40	19.06	19.32	19.32	19.33	2669741	516.11	2197	2393594	89.66
MIDHANI	EQ	20-Feb-2025	265.65	264.10	273.70	261.40	273.40	272.15	269.11	315433	848.87	16586	119716	37.95
MIDQ50ADD	EQ	20-Feb-2025	219.75	219.22	222.67	219.00	222.49	222.36	221.11	810	1.79	102	650	80.25
MIDSELIETF	EQ	20-Feb-2025	15.60	16.05	16.05	15.21	15.70	15.77	15.69	122904	19.29	755	67872	55.22
MIDSMALL	EQ	20-Feb-2025	43.58	43.98	44.26	43.24	44.22	44.24	44.06	452032	199.15	890	343461	75.98
MIEL	ST	20-Feb-2025	32.50	32.50	32.50	30.90	30.90	30.90	31.25	98000	30.62	39	80000	81.63
MINDACORP	EQ	20-Feb-2025	548.05	537.00	546.70	531.35	538.35	539.30	538.54	360868	1943.43	20424	91221	25.28
MINDSPACE	RR	20-Feb-2025	357.09	357.00	360.99	357.00	358.20	358.18	358.25	82232	294.59	7016	75386	91.67
MINDTECK	EQ	20-Feb-2025	195.89	194.00	204.99	194.00	199.00	199.40	200.01	31287	62.58	2087	13708	43.81
MIRCELECTR	EQ	20-Feb-2025	15.53	15.61	16.42	15.30	16.07	16.27	16.04	618351	99.18	1937	377425	61.04
MIRZAINT	EQ	20-Feb-2025	32.15	32.15	33.44	31.54	33.23	33.21	32.64	192046	62.68	1742	78755	41.01
MITCON	EQ	20-Feb-2025	90.47	90.00	94.99	87.01	94.99	91.39	90.36	9319	8.42	439	3450	37.02
MITCONPP	E1	20-Feb-2025	40.22	40.00	40.94	40.00	40.94	40.94	40.46	77	0.03	3	39	50.65
MITTAL	EQ	20-Feb-2025	2.21	2.22	2.34	2.18	2.31	2.30	2.28	4572464	104.14	2282	2960812	64.75
MKPL	EQ	20-Feb-2025	7.05	7.24	7.27	6.85	7.26	7.23	7.17	213553	15.32	1393	132643	62.11
MMFL	EQ	20-Feb-2025	369.60	372.90	375.00	363.05	366.25	364.90	367.21	47069	172.84	1913	30234	64.23
MMP	EQ	20-Feb-2025	272.35	268.25	275.60	264.20	274.50	274.15	270.47	6171	16.69	500	2601	42.15
MMTC	EQ	20-Feb-2025	56.12	55.50	58.00	55.25	57.70	57.75	57.03	1120907	639.25	13735	313232	27.94
MNC	EQ	20-Feb-2025	26.30	26.28	26.52	26.17	26.50	26.50	26.37	16599	4.38	222	13009	78.37
MOBIKWIK	EQ	20-Feb-2025	318.35	318.30	325.50	316.30	323.55	322.70	321.81	3536652	11381.28	52503	315101	8.91
MODEFENCE	EQ	20-Feb-2025	58.60	58.60	59.57	58.00	59.27	59.34	59.08	528966	312.50	2050	195490	36.96
MODIRUBBER	EQ	20-Feb-2025	98.68	98.69	107.79	98.68	107.54	103.98	103.29	1622	1.68	104	1044	64.36
MODISONLTD	EQ	20-Feb-2025	134.81	136.75	152.81	134.81	143.00	141.98	142.15	54654	77.69	1148	35335	64.65
MODTHREAD	BE	20-Feb-2025	41.13	41.00	41.13	39.90	41.00	41.00	40.47	1362	0.55	9	-	-
MOGSEC	EQ	20-Feb-2025	59.37	59.35	59.35	58.76	59.19	59.19	59.21	42	0.02	14	42	100.00
MOHEALTH	EQ	20-Feb-2025	40.57	40.57	40.85	40.30	40.85	40.66	40.62	15144	6.15	525	10289	67.94
MOHITIND	BE	20-Feb-2025	26.02	26.14	27.08	25.00	26.35	26.29	25.90	10868	2.82	79	-	-
MOIL	EQ	20-Feb-2025	313.30	312.65	326.90	309.60	325.40	325.65	321.06	862956	2770.58	29868	373013	43.23
MOKSH	EQ	20-Feb-2025	13.46	13.77	13.77	12.97	13.47	13.35	13.30	101516	13.50	497	53562	52.76
MOL	EQ	20-Feb-2025	71.95	72.31	73.30	71.54	72.37	72.64	72.55	382085	277.22	6657	154441	40.42
MOLDTECH	EQ	20-Feb-2025	130.38	131.05	135.00	128.25	134.50	134.01	133.19	94572	125.96	3743	50964	53.89
MOLDTKPAC	EQ	20-Feb-2025	523.75	524.85	532.00	522.15	529.95	528.95	527.50	16473	86.90	1526	10376	62.99
MOLOWVOL	EQ	20-Feb-2025	34.90	34.89	34.99	34.78	34.98	34.95	34.81	379870	132.22	81	378662	99.68
MOM100	EQ	20-Feb-2025	54.20	54.19	54.92	53.52	54.88	54.87	54.60	415208	226.71	2154	216047	52.03
MOM30IETF	EQ	20-Feb-2025	28.97	28.97	29.20	28.79	29.19	29.16	29.06	1016600	295.42	2572	570848	56.15
MOM50	EQ	20-Feb-2025	235.36	236.17	236.39	234.86	236.19	236.12	235.90	5565	13.13	166	5121	92.02
MOMENTUM	EQ	20-Feb-2025	28.77	28.78	29.17	28.30	29.17	29.01	28.94	39943	11.56	388	31347	78.48
MOMENTUM50	EQ	20-Feb-2025	47.60	47.89	48.50	47.40	48.50	48.24	47.91	411509	197.14	1288	248204	60.32
MOMOMENTUM	EQ	20-Feb-2025	57.86	58.40	58.50	57.32	58.50	58.11	58.02	134232	77.89	626	57379	42.75
MON100	EQ	20-Feb-2025	206.24	208.99	209.04	203.23	204.75	204.61	205.00	527350	1081.06	10250	266014	50.44
MONARCH	EQ	20-Feb-2025	358.95	358.70	366.60	354.15	358.10	359.85	360.45	208996	753.33	4546	138859	66.44
MONIFTY500	EQ	20-Feb-2025	21.00	21.00	21.19	20.80	21.11	21.16	21.09	380403	80.24	905	331749	87.21
MONOPHARMA	SM	20-Feb-2025	23.70	24.20	24.85	22.60	22.60	22.60	23.86	16000	3.82	7	12000	75.00
MONQ50	EQ	20-Feb-2025	92.10	93.05	93.08	92.10	93.08	93.07	93.05	55234	51.40	1205	53606	97.05
MONTECARLO	EQ	20-Feb-2025	636.80	632.30	646.35	629.95	634.50	635.70	637.69	10575	67.44	1260	4246	40.15
MOQUALITY	EQ	20-Feb-2025	173.14	172.90	173.92	172.56	173.09	173.33	173.27	561	0.97	36	360	64.17
MORARJEE	BZ	20-Feb-2025	6.39	6.45	6.69	6.45	6.64	6.62	6.64	23526	1.56	61	-	-
MOREALTY	EQ	20-Feb-2025	84.68	85.64	85.94	83.90	85.06	85.55	85.18	69685	59.35	634	42660	61.22
MOREPENLAB	EQ	20-Feb-2025	52.01	52.00	52.92	51.15	52.40	52.41	52.34	2450575	1282.75	18017	665788	27.17
MOS	ST	20-Feb-2025	244.95	240.50	244.00	240.50	244.00	244.00	241.26	34400	82.99	30	33600	97.67
MOSCHIP	EQ	20-Feb-2025	169.82	170.90	174.90	168.72	172.58	172.76	172.02	232792	400.46	11273	110514	47.47
MOSMALL250	EQ	20-Feb-2025	14.64	15.10	15.10	14.51	14.83	14.81	14.74	740904	109.17	2359	553799	74.75
MOTHERSON	EQ	20-Feb-2025	128.46	127.75	132.20	127.50	131.60	131.81	130.63	15155092	19796.42	62037	8545052	56.38
MOTILALOFS	EQ	20-Feb-2025	613.10	614.00	643.65	611.10	634.25	636.35	627.48	2760275	17320.19	89339	765798	27.74
MOTISONS	EQ	20-Feb-2025	20.11	20.44	20.46	19.72	20.08	20.00	20.09	1256167	252.31	5363	639397	50.90
MOTOGENFIN	EQ	20-Feb-2025	27.47	27.24	28.99	27.00	27.65	27.54	27.51	15494	4.26	121	9607	62.00
MOVALUE	EQ	20-Feb-2025	90.85	91.50	92.38	90.85	92.33	92.27	91.96	95680	87.99	604	69267	72.39
MOXSH	SM	20-Feb-2025	30.80	30.00	30.00	30.00	30.00	30.00	30.00	6400	1.92	1	6400	100.00
MPHASIS	EQ	20-Feb-2025	2611.25	2601.35	2642.10	2589.50	2642.10	2637.25	2623.73	279331	7328.88	38778	179908	64.41
MPSLTD	EQ	20-Feb-2025	2854.40	2839.05	2897.90	2741.20	2829.00	2834.40	2843.27	37058	1053.66	4654	9740	26.28
MRF	EQ	20-Feb-2025	109570.70	109750.00	110400.00	108880.60	109840.50	109938.70	109844.02	3751	4120.25	2344	1704	45.43
MRO-TEK	EQ	20-Feb-2025	72.46	74.00	74.97	72.11	73.30	73.79	73.52	12142	8.93	660	4564	37.59
MRPL	EQ	20-Feb-2025	114.07	114.49	120.83	113.46	117.10	117.37	117.85	3857420	4545.85	48481	570630	14.79
MSPL	EQ	20-Feb-2025	26.97	27.20	28.31	26.16	27.10	27.16	27.26	688811	187.74	2638	414601	60.19
MSTCLTD	EQ	20-Feb-2025	500.20	499.05	504.25	491.00	502.10	502.15	499.25	195026	973.66	17185	80459	41.26
MSUMI	EQ	20-Feb-2025	49.59	49.59	50.30	48.87	49.70	49.75	49.81	6762208	3368.52	63944	4735526	70.03
MTARTECH	EQ	20-Feb-2025	1288.80	1288.75	1510.25	1280.05	1480.00	1470.55	1445.22	1606167	23212.60	108396	153504	9.56
MTNL	EQ	20-Feb-2025	47.73	47.45	48.09	47.01	47.26	47.32	47.50	2818719	1338.78	10282	763301	27.08
MUFIN	EQ	20-Feb-2025	75.42	75.42	76.40	72.50	72.93	72.73	74.26	149452	110.98	2287	92824	62.11
MUFTI	EQ	20-Feb-2025	130.23	130.60	133.89	129.39	131.51	131.87	132.06	114698	151.47	2418	72643	63.33
MUKANDLTD	EQ	20-Feb-2025	99.79	100.90	102.79	98.41	102.40	101.54	100.60	82583	83.08	1540	47434	57.44
MUKKA	EQ	20-Feb-2025	33.84	33.84	34.90	33.60	33.85	34.17	34.37	440374	151.37	3575	215713	48.98
MUKTAARTS	EQ	20-Feb-2025	74.16	73.00	77.99	71.30	75.00	75.55	74.81	3009	2.25	191	1993	66.23
MULTICAP	EQ	20-Feb-2025	14.27	14.27	14.44	14.19	14.41	14.41	14.36	130121	18.69	653	124300	95.53
MUNJALAU	EQ	20-Feb-2025	70.39	71.00	74.00	70.31	72.89	73.38	73.03	247208	180.53	3726	154498	62.50
MUNJALSHOW	EQ	20-Feb-2025	121.79	122.40	124.15	121.52	123.55	123.81	123.43	33264	41.06	872	21494	64.62
MURUDCERA	EQ	20-Feb-2025	35.98	36.27	36.87	35.61	36.08	36.42	36.45	16628	6.06	345	10071	60.57
MUTHOOTCAP	EQ	20-Feb-2025	268.55	270.00	272.55	266.20	269.85	269.35	270.07	4899	13.23	572	2694	54.99
MUTHOOTFIN	EQ	20-Feb-2025	2264.20	2264.00	2304.95	2248.45	2277.70	2276.25	2276.10	813091	18506.78	54291	462864	56.93
MUTHOOTMF	EQ	20-Feb-2025	133.97	134.87	135.92	131.16	135.40	134.91	133.85	172319	230.65	6290	101214	58.74
MVGJL	EQ	20-Feb-2025	222.05	223.20	228.00	221.00	222.40	222.45	224.80	120542	270.97	3717	47585	39.48
MVKAGRO	SM	20-Feb-2025	32.40	32.40	33.95	32.40	33.10	33.10	33.25	21600	7.18	17	16800	77.78
MWL	SM	20-Feb-2025	142.60	143.15	144.50	142.80	143.00	143.00	143.36	4800	6.88	4	2400	50.00
MYMUDRA	ST	20-Feb-2025	58.60	60.10	61.50	60.10	61.50	61.50	61.09	8400	5.13	7	7200	85.71
NACLIND	EQ	20-Feb-2025	62.29	62.30	63.05	59.65	60.29	60.30	60.80	249392	151.64	2352	142613	57.18
NAGAFERT	EQ	20-Feb-2025	6.93	7.00	7.13	6.93	6.95	7.00	7.04	629044	44.26	1270	391175	62.19
NAGREEKCAP	BE	20-Feb-2025	29.15	29.45	30.60	28.00	30.60	30.60	30.54	1442	0.44	18	-	-
NAGREEKEXP	EQ	20-Feb-2025	32.13	33.99	33.99	31.49	32.50	32.21	32.22	4163	1.34	189	2299	55.22
NAHARCAP	EQ	20-Feb-2025	241.25	246.95	246.95	235.35	243.10	244.35	243.01	6481	15.75	598	3995	61.64
NAHARINDUS	EQ	20-Feb-2025	105.63	107.00	107.00	104.01	105.50	105.09	105.56	20222	21.35	1066	9654	47.74
NAHARPOLY	EQ	20-Feb-2025	197.20	202.40	208.45	196.00	201.10	202.53	203.16	15086	30.65	619	8127	53.87
NAHARSPING	EQ	20-Feb-2025	217.25	212.50	216.88	199.91	207.00	206.52	205.62	139501	286.84	3406	78008	55.92
NAM-INDIA	EQ	20-Feb-2025	521.90	523.35	542.00	519.60	534.00	536.30	533.13	666668	3554.21	39454	299994	45.00
NAMAN	ST	20-Feb-2025	91.00	94.95	94.95	88.10	94.50	94.50	92.43	9600	8.87	7	9600	100.00
NAMOEWASTE	SM	20-Feb-2025	165.40	165.40	171.55	165.40	171.55	171.55	168.19	28800	48.44	17	17600	61.11
NARMADA	BE	20-Feb-2025	18.20	18.60	18.60	18.20	18.20	18.39	18.32	7683	1.41	69	-	-
NATCAPSUQ	EQ	20-Feb-2025	228.80	228.60	245.00	225.55	231.10	233.55	232.03	1329	3.08	95	967	72.76
NATCOPHARM	EQ	20-Feb-2025	813.00	812.80	821.85	790.60	793.00	793.15	798.89	1508071	12047.79	72424	738635	48.98
NATHBIOGEN	EQ	20-Feb-2025	156.03	156.09	160.87	156.09	159.90	158.72	158.80	8649	13.73	526	5270	60.93
NATIONALUM	EQ	20-Feb-2025	187.08	185.68	193.69	185.60	192.60	193.09	191.60	7331890	14047.78	52018	2132634	29.09
NAUKRI	EQ	20-Feb-2025	7595.05	7560.00	7703.65	7545.40	7701.50	7673.45	7603.34	261479	19881.13	34269	195888	74.92
NAVA	EQ	20-Feb-2025	423.25	418.00	425.75	407.05	416.05	416.50	418.67	636929	2666.65	26428	195338	30.67
NAVINFLUOR	EQ	20-Feb-2025	4044.05	4044.55	4107.85	4022.10	4025.35	4045.55	4061.69	144501	5869.19	18670	75132	51.99
NAVKARCORP	EQ	20-Feb-2025	108.78	109.59	113.70	108.41	110.89	111.57	111.94	287675	322.01	2843	136334	47.39
NAVKARURB	BE	20-Feb-2025	17.33	17.30	17.48	16.46	17.48	16.97	16.68	163575	27.28	217	-	-
NAVNETEDUL	EQ	20-Feb-2025	132.46	133.00	135.20	131.62	133.52	134.15	133.95	63005	84.40	1289	34369	54.55
NAZARA	EQ	20-Feb-2025	930.80	921.00	944.90	921.00	926.00	925.75	929.40	85469	794.35	6943	34667	40.56
NBCC	EQ	20-Feb-2025	80.71	80.31	83.25	79.25	82.55	82.71	81.85	10619188	8691.49	43419	2965573	27.93
NBIFIN	BE	20-Feb-2025	2171.10	2180.00	2278.00	2179.00	2278.00	2273.95	2209.43	118	2.61	33	-	-
NCC	EQ	20-Feb-2025	188.95	189.75	195.85	188.40	193.05	192.90	193.23	5913985	11427.50	41318	1672255	28.28
NCLIND	EQ	20-Feb-2025	187.97	188.55	194.24	186.62	190.10	191.21	191.56	79926	153.10	3962	41462	51.88
NDGL	BE	20-Feb-2025	3593.00	3573.00	3660.00	3550.00	3590.00	3620.00	3579.96	58	2.08	15	-	-
NDL	EQ	20-Feb-2025	3.73	3.79	3.95	3.59	3.72	3.68	3.77	6280913	236.87	7600	3727211	59.34
NDLVENTURE	EQ	20-Feb-2025	93.48	98.00	98.00	89.99	91.50	91.97	93.91	8818	8.28	295	5167	58.60
NDRAUTO	EQ	20-Feb-2025	677.10	675.35	702.00	667.40	680.00	697.00	687.21	11253	77.33	1726	5636	50.08
NDTV	EQ	20-Feb-2025	123.50	123.49	128.18	122.10	127.50	127.35	125.89	78622	98.98	2466	35336	44.94
NECCLTD	EQ	20-Feb-2025	24.33	24.73	25.42	23.91	24.95	24.27	24.67	113929	28.11	1093	62502	54.86
NECLIFE	EQ	20-Feb-2025	29.32	28.56	31.00	28.56	29.77	29.93	30.09	884510	266.15	2812	542751	61.36
NEELAM	ST	20-Feb-2025	32.05	31.00	32.75	31.00	32.75	32.75	31.58	36000	11.37	6	36000	100.00
NELCAST	EQ	20-Feb-2025	105.74	106.85	106.85	104.50	105.25	105.15	105.51	31804	33.56	561	23328	73.35
NELCO	EQ	20-Feb-2025	838.45	838.05	860.05	821.20	855.35	846.55	844.31	88195	744.64	8218	27992	31.74
NEOGEN	EQ	20-Feb-2025	1763.10	1734.05	1790.00	1717.00	1726.65	1725.45	1745.09	41373	722.00	8570	22004	53.18
NEPHROCARE	SM	20-Feb-2025	139.65	143.50	146.60	140.00	146.00	146.30	145.45	28000	40.73	52	21600	77.14
NESCO	EQ	20-Feb-2025	917.90	922.45	931.70	914.80	923.00	921.95	923.49	36323	335.44	3881	18685	51.44
NESTLEIND	EQ	20-Feb-2025	2204.95	2204.95	2214.95	2186.80	2201.20	2206.75	2202.86	658467	14505.10	48413	448929	68.18
NETF	EQ	20-Feb-2025	246.12	249.38	249.39	244.20	245.91	245.41	245.74	625	1.54	129	519	83.04
NETWEB	EQ	20-Feb-2025	1474.65	1500.00	1622.10	1499.25	1610.00	1618.10	1573.47	1393485	21926.02	98722	309424	22.21
NETWORK18	EQ	20-Feb-2025	46.93	47.13	48.06	46.57	47.40	47.67	47.46	2305696	1094.23	14421	1030540	44.70
NEULANDLAB	EQ	20-Feb-2025	11143.40	11189.00	11488.00	10769.60	11460.00	11412.30	11235.75	34255	3848.81	12962	13611	39.73
NEWGEN	EQ	20-Feb-2025	1027.70	1019.05	1026.50	986.00	993.00	991.55	998.08	233903	2334.53	23281	91494	39.12
NEWJAISA	SM	20-Feb-2025	68.00	68.05	69.50	60.00	62.50	62.60	62.17	103500	64.35	64	67500	65.22
NEXT30ADD	EQ	20-Feb-2025	33.89	33.96	34.51	33.73	34.51	34.38	34.00	3534	1.20	37	2560	72.44
NEXT50	EQ	20-Feb-2025	612.77	612.01	623.46	610.47	622.97	623.41	621.92	24399	151.74	362	21417	87.78
NEXT50IETF	EQ	20-Feb-2025	62.78	63.30	63.68	60.90	63.60	63.58	63.38	689326	436.91	3673	396382	57.50
NEXTMEDIA	BE	20-Feb-2025	6.93	7.19	7.19	6.72	7.15	7.08	6.93	1372	0.10	31	-	-
NFL	EQ	20-Feb-2025	86.58	86.59	88.20	86.08	87.63	87.67	87.51	1235122	1080.89	12865	311130	25.19
NGIL	EQ	20-Feb-2025	37.70	38.31	42.87	37.43	38.90	39.93	39.82	68941	27.45	752	11230	16.29
NGILPP1	E1	20-Feb-2025	19.00	21.89	21.89	18.62	18.62	18.62	19.04	131	0.02	5	129	98.47
NGLFINE	EQ	20-Feb-2025	1007.50	1000.00	1057.85	996.00	1057.85	1057.85	1044.71	19504	203.76	764	10726	54.99
NH	EQ	20-Feb-2025	1374.35	1380.00	1419.90	1370.00	1397.00	1404.55	1406.06	499339	7021.02	71775	264514	52.97
NHPC	EQ	20-Feb-2025	74.62	75.50	80.41	75.00	79.89	79.80	78.43	50830969	39867.78	169174	10771641	21.19
NIACL	EQ	20-Feb-2025	158.24	157.12	161.70	156.90	160.94	161.04	160.12	393602	630.22	12346	135042	34.31
NIBE	EQ	20-Feb-2025	1040.10	1039.95	1092.10	1026.15	1050.00	1046.20	1067.19	51027	544.55	2855	24394	47.81
NIBL	BE	20-Feb-2025	23.00	22.75	23.01	22.75	23.01	23.01	22.99	2323	0.53	11	-	-
NIDAN	SM	20-Feb-2025	23.00	23.00	23.25	21.65	23.25	23.25	22.55	6000	1.35	6	4000	66.67
NIF100BEES	EQ	20-Feb-2025	246.13	243.88	248.50	243.88	246.38	246.50	246.21	18833	46.37	449	9883	52.48
NIF100IETF	EQ	20-Feb-2025	25.86	25.79	26.29	25.62	25.90	25.92	25.85	121391	31.38	1421	67939	55.97
NIF10GETF	EQ	20-Feb-2025	24.80	24.82	24.82	24.82	24.82	24.82	24.82	84	0.02	2	84	100.00
NIF5GETF	EQ	20-Feb-2025	60.04	60.00	60.03	59.74	60.03	60.03	59.89	233	0.14	4	118	50.64
NIFITETF	EQ	20-Feb-2025	418.00	418.96	418.96	416.60	417.36	417.36	417.22	266	1.11	17	266	100.00
NIFMID150	EQ	20-Feb-2025	186.96	187.52	199.99	187.52	189.11	189.76	188.85	724	1.37	69	413	57.04
NIFTY1	EQ	20-Feb-2025	250.23	250.00	250.43	249.00	250.35	250.28	250.14	41352	103.44	1056	22151	53.57
NIFTY50ADD	EQ	20-Feb-2025	237.90	236.99	237.71	236.50	237.64	237.63	237.37	5917	14.05	292	4808	81.26
NIFTYBEES	EQ	20-Feb-2025	256.89	257.99	257.99	255.75	256.89	256.85	256.62	4075280	10457.82	34757	2873020	70.50
NIFTYBETF	EQ	20-Feb-2025	232.35	231.88	232.30	231.18	232.23	231.68	231.92	2174	5.04	71	1942	89.33
NIFTYETF	EQ	20-Feb-2025	245.05	245.05	245.50	244.00	245.19	245.10	245.07	108913	266.92	1256	102954	94.53
NIFTYIETF	EQ	20-Feb-2025	255.64	255.40	255.71	254.02	255.58	255.54	255.26	916779	2340.19	3830	833724	90.94
NIFTYQLITY	EQ	20-Feb-2025	19.72	19.99	19.99	19.59	19.84	19.86	19.79	24350	4.82	652	15013	61.66
NIITLTD	EQ	20-Feb-2025	125.36	125.15	131.09	124.55	128.00	128.15	128.01	1058107	1354.45	11029	460577	43.53
NIITMTS	EQ	20-Feb-2025	448.55	447.95	451.85	435.20	436.95	438.55	442.66	51284	227.01	2805	30035	58.57
NILAINFRA	EQ	20-Feb-2025	10.01	10.07	10.40	10.00	10.35	10.23	10.19	408262	41.62	1517	179834	44.05
NILASPACES	BE	20-Feb-2025	11.66	11.26	12.10	11.26	12.09	12.05	12.00	144324	17.32	555	-	-
NILKAMAL	EQ	20-Feb-2025	1634.25	1620.00	1666.95	1620.00	1640.05	1649.20	1650.49	2121	35.01	503	1368	64.50
NINSYS	EQ	20-Feb-2025	451.20	452.30	477.00	450.10	474.75	469.60	464.62	4676	21.73	732	2562	54.79
NIPPOBATRY	EQ	20-Feb-2025	445.75	441.05	474.00	435.40	452.20	456.00	446.62	13621	60.83	590	10971	80.54
NIRAJ	EQ	20-Feb-2025	45.89	47.00	52.48	45.10	50.23	51.25	48.29	21033	10.16	460	10450	49.68
NIRMAN	SM	20-Feb-2025	245.75	245.50	258.00	238.00	258.00	258.00	252.79	47100	119.06	115	33600	71.34
NITCO	BE	20-Feb-2025	110.22	112.00	112.00	108.01	108.01	108.01	111.01	76424	84.84	180	-	-
NITINSPIN	EQ	20-Feb-2025	319.45	320.00	330.85	317.95	327.95	327.70	324.31	152105	493.30	5189	70266	46.20
NITIRAJ	EQ	20-Feb-2025	306.52	317.99	335.94	310.00	329.00	324.06	324.83	253940	824.88	6863	55619	21.90
NIVABUPA	EQ	20-Feb-2025	75.08	75.50	77.25	74.88	77.09	76.90	76.39	1261079	963.32	12355	804627	63.80
NKIND	BE	20-Feb-2025	66.53	66.53	69.85	64.20	64.20	64.20	66.74	470	0.31	20	-	-
NLCINDIA	EQ	20-Feb-2025	229.40	225.95	234.00	223.06	225.80	228.05	228.40	4508231	10296.80	71725	654353	14.51
NMDC	EQ	20-Feb-2025	64.95	65.00	67.40	64.60	67.09	67.12	66.50	22692394	15090.13	59195	10880149	47.95
NMSTEEL	ST	20-Feb-2025	36.35	34.60	36.00	34.55	36.00	36.00	35.50	35200	12.50	15	33600	95.45
NOCIL	EQ	20-Feb-2025	194.20	195.00	196.59	192.70	195.40	195.22	195.02	320188	624.42	8839	153751	48.02
NOIDATOLL	BE	20-Feb-2025	4.62	4.52	4.52	4.52	4.52	4.52	4.52	24200	1.09	106	-	-
NORBTEAEXP	BE	20-Feb-2025	41.07	41.89	41.89	41.89	41.89	41.89	41.89	7436	3.11	29	-	-
NORTHARC	EQ	20-Feb-2025	175.63	175.63	179.09	173.03	174.00	173.78	175.53	229455	402.77	8791	127261	55.46
NOVAAGRI	EQ	20-Feb-2025	51.60	52.20	52.89	51.47	52.60	52.49	52.17	140032	73.05	1558	78211	55.85
NPBET	EQ	20-Feb-2025	254.10	259.20	259.20	252.49	254.05	253.95	253.90	474	1.20	37	396	83.54
NPST	SM	20-Feb-2025	1808.55	1789.90	1910.00	1763.50	1791.00	1820.00	1832.05	19450	356.33	252	13100	67.35
NRAIL	EQ	20-Feb-2025	281.30	281.35	284.65	279.30	281.85	281.00	281.11	84409	237.28	469	82764	98.05
NRBBEARING	EQ	20-Feb-2025	220.00	220.00	226.00	219.95	224.50	224.35	223.35	60946	136.12	6343	35697	58.57
NRL	EQ	20-Feb-2025	73.75	74.16	74.95	72.26	74.50	74.25	73.97	44574	32.97	1108	26441	59.32
NSIL	EQ	20-Feb-2025	5092.55	5130.00	5306.05	5086.45	5246.00	5250.00	5230.87	8206	429.25	2624	4067	49.56
NSLNISP	EQ	20-Feb-2025	36.11	36.11	37.61	35.87	37.27	37.29	36.97	4064727	1502.85	19905	1942154	47.78
NTPC	EQ	20-Feb-2025	314.80	312.55	327.15	311.50	325.05	325.15	323.02	22888146	73932.29	215158	14997332	65.52
NTPCGREEN	EQ	20-Feb-2025	104.62	104.05	106.45	103.40	106.10	105.98	105.34	3872583	4079.24	48501	1621872	41.88
NUCLEUS	EQ	20-Feb-2025	824.60	812.30	883.90	812.25	866.10	876.35	861.99	53062	457.39	6047	23910	45.06
NURECA	BE	20-Feb-2025	265.15	271.95	272.00	264.00	272.00	271.80	270.82	5292	14.33	144	-	-
NUVAMA	EQ	20-Feb-2025	5488.30	5433.10	5690.00	5405.00	5632.00	5649.05	5564.32	55021	3061.55	13301	23538	42.78
NUVOCO	EQ	20-Feb-2025	322.05	320.40	325.85	318.30	321.00	321.10	321.92	36492	117.47	5004	21359	58.53
NV20	EQ	20-Feb-2025	145.72	146.68	147.48	145.41	146.32	146.31	146.20	9342	13.66	200	7382	79.02
NV20BEES	EQ	20-Feb-2025	146.94	149.00	149.00	146.23	148.00	147.12	146.88	30497	44.79	296	28477	93.38
NV20IETF	EQ	20-Feb-2025	14.27	14.70	14.70	14.19	14.39	14.30	14.28	397029	56.70	2968	231203	58.23
NXST	RR	20-Feb-2025	132.82	132.50	133.99	132.00	133.97	133.77	132.84	224473	298.20	3753	185553	82.66
NYKAA	EQ	20-Feb-2025	170.77	169.70	170.50	165.20	165.86	165.58	167.38	9461781	15837.00	49802	5455316	57.66
OAL	EQ	20-Feb-2025	305.50	307.00	334.65	303.05	333.00	332.60	322.85	36094	116.53	2369	18245	50.55
OBCL	EQ	20-Feb-2025	54.82	55.55	57.49	55.00	55.00	55.04	55.82	30837	17.21	320	11384	36.92
OBEROIRLTY	EQ	20-Feb-2025	1602.15	1602.15	1625.25	1576.75	1619.00	1616.85	1606.33	438467	7043.23	41773	208963	47.66
OBSCP	ST	20-Feb-2025	153.65	152.75	161.30	152.75	161.30	161.30	160.01	39600	63.36	32	36000	90.91
OCCL	EQ	20-Feb-2025	177.81	180.00	185.00	178.50	185.00	182.93	182.42	19377	35.35	583	12024	62.05
OCCLLTD	EQ	20-Feb-2025	78.50	78.00	80.08	78.00	79.48	79.29	79.34	68630	54.45	701	50446	73.50
ODIGMA	BE	20-Feb-2025	43.14	42.27	42.27	42.27	42.27	42.27	42.27	9926	4.20	163	-	-
OFSS	EQ	20-Feb-2025	8793.40	8779.00	8834.85	8625.00	8720.00	8679.80	8720.50	117119	10213.36	24677	66760	57.00
OIL	EQ	20-Feb-2025	396.35	398.00	409.50	391.60	404.80	405.65	403.17	2790526	11250.50	58658	1045909	37.48
OILCOUNTUB	EQ	20-Feb-2025	67.68	71.06	71.06	71.06	71.06	71.06	71.06	5689	4.04	54	5689	100.00
OILIETF	EQ	20-Feb-2025	10.14	10.13	10.29	10.05	10.25	10.27	10.24	776606	79.55	1336	600737	77.35
OLAELEC	EQ	20-Feb-2025	60.55	60.24	62.70	59.81	61.70	61.71	61.49	26475985	16279.60	93660	6320526	23.87
OLECTRA	EQ	20-Feb-2025	1175.85	1168.00	1225.00	1152.30	1215.15	1210.85	1195.07	526912	6296.98	48900	134569	25.54
OLIL	SM	20-Feb-2025	139.15	142.00	144.45	130.10	133.50	133.50	135.81	21600	29.33	17	18000	83.33
OMAXAUTO	EQ	20-Feb-2025	85.53	84.99	98.70	82.22	94.98	93.42	88.74	55636	49.37	1639	26653	47.91
OMAXE	EQ	20-Feb-2025	81.74	81.00	87.00	80.95	86.00	85.25	83.78	57061	47.81	1235	29856	52.32
OMFURN	ST	20-Feb-2025	105.00	104.00	104.00	104.00	104.00	104.00	104.00	7200	7.49	2	7200	100.00
OMINFRAL	EQ	20-Feb-2025	114.53	115.70	123.01	115.70	117.60	118.85	118.70	538386	639.08	6666	185589	34.47
ONDOOR	ST	20-Feb-2025	235.00	234.65	234.65	223.25	223.25	223.25	223.97	4800	10.75	13	4500	93.75
ONELIFECAP	EQ	20-Feb-2025	10.79	10.91	11.38	10.19	10.51	10.62	10.68	18008	1.92	308	12744	70.77
ONEPOINT	EQ	20-Feb-2025	48.53	48.39	49.95	47.97	49.49	49.42	49.37	1441329	711.56	4755	188087	13.05
ONESOURCE	EQ	20-Feb-2025	1333.30	1349.80	1349.80	1278.60	1330.05	1330.60	1313.18	167176	2195.32	15895	94823	56.72
ONGC	EQ	20-Feb-2025	238.30	236.80	242.65	236.50	241.55	241.90	240.91	8929816	21512.89	75285	5713806	63.99
ONMOBILE	EQ	20-Feb-2025	52.07	52.65	54.57	52.03	53.90	53.74	53.17	311340	165.54	3342	108651	34.90
ONWARDTEC	EQ	20-Feb-2025	295.55	296.30	312.00	294.85	310.75	308.25	306.51	129500	396.93	7988	62270	48.08
ONYX	ST	20-Feb-2025	57.40	58.40	59.45	58.40	59.45	59.45	58.95	6000	3.54	3	6000	100.00
OPTIEMUS	EQ	20-Feb-2025	494.70	493.00	510.90	493.00	501.50	499.55	501.64	113081	567.26	4070	60095	53.14
ORBTEXP	BE	20-Feb-2025	162.59	161.00	161.00	160.00	160.05	160.05	160.10	6702	10.73	60	-	-
ORCHASP	EQ	20-Feb-2025	3.15	3.15	3.25	3.11	3.21	3.20	3.18	4768979	151.79	429	4687486	98.29
ORCHPHARMA	EQ	20-Feb-2025	832.95	837.00	874.55	824.25	874.55	874.55	856.25	78833	675.00	5011	31958	40.54
ORIANA	SM	20-Feb-2025	1357.20	1361.50	1425.05	1361.50	1425.05	1425.05	1405.72	46575	654.71	421	32250	69.24
ORICONENT	EQ	20-Feb-2025	40.02	39.95	40.29	39.75	40.12	40.18	40.08	163108	65.38	892	94134	57.71
ORIENTALTL	EQ	20-Feb-2025	10.63	10.78	10.78	10.06	10.26	10.22	10.52	333183	35.05	973	114299	34.31
ORIENTBELL	EQ	20-Feb-2025	283.60	287.55	287.55	280.10	284.05	284.15	284.11	2317	6.58	313	1328	57.32
ORIENTCEM	EQ	20-Feb-2025	328.65	328.40	329.10	327.00	328.00	327.95	327.86	309672	1015.28	6609	233901	75.53
ORIENTCER	EQ	20-Feb-2025	37.56	38.48	39.02	37.40	39.00	38.95	38.62	43318	16.73	462	26483	61.14
ORIENTELEC	EQ	20-Feb-2025	213.55	213.00	218.80	210.91	217.87	217.67	216.33	91879	198.76	4067	53529	58.26
ORIENTHOT	EQ	20-Feb-2025	133.30	133.30	156.99	133.29	142.00	141.06	148.21	2174282	3222.58	24361	487535	22.42
ORIENTLTD	BE	20-Feb-2025	88.13	88.13	90.86	86.00	87.67	87.67	87.37	297	0.26	20	-	-
ORIENTPPR	EQ	20-Feb-2025	25.12	25.40	27.25	25.00	26.50	26.48	26.01	1037164	269.80	4086	511841	49.35
ORIENTTECH	EQ	20-Feb-2025	325.50	332.95	341.75	327.00	341.75	341.75	338.92	366584	1242.44	3819	228571	62.35
ORISSAMINE	EQ	20-Feb-2025	5504.15	5526.10	5700.00	5480.00	5619.90	5616.80	5608.49	5400	302.86	2047	2613	48.39
ORTEL	BZ	20-Feb-2025	1.63	1.71	1.71	1.70	1.71	1.71	1.70	7335	0.12	15	-	-
ORTINGLOBE	EQ	20-Feb-2025	11.43	11.95	11.95	11.01	11.59	11.53	11.48	12676	1.46	243	7935	62.60
OSELDEVICE	ST	20-Feb-2025	239.35	234.60	242.00	234.60	240.00	240.00	236.00	39200	92.51	36	39200	100.00
OSIAHYPER	BE	20-Feb-2025	24.44	24.44	25.66	24.10	25.66	25.66	25.41	142972	36.34	360	-	-
OSWALAGRO	EQ	20-Feb-2025	65.07	65.00	67.35	63.71	67.00	66.86	65.80	38659	25.44	774	21945	56.77
OSWALGREEN	EQ	20-Feb-2025	38.95	38.40	39.79	38.32	39.30	39.52	39.20	169430	66.42	2443	62316	36.78
OSWALSEEDS	BE	20-Feb-2025	13.28	13.30	13.60	13.00	13.60	13.41	13.44	55236	7.42	208	-	-
OWAIS	SM	20-Feb-2025	681.35	680.00	700.00	655.00	680.00	690.90	684.42	23700	162.21	116	18300	77.22
PAGEIND	EQ	20-Feb-2025	41530.45	41300.05	41595.00	40901.25	41400.20	41399.80	41262.19	34371	14182.23	17897	22578	65.69
PAISALO	EQ	20-Feb-2025	41.12	41.12	41.31	40.50	40.60	40.80	40.94	559935	229.25	3004	219098	39.13
PAKKA	EQ	20-Feb-2025	201.20	201.00	214.10	197.70	212.25	211.90	206.65	101268	209.27	2960	59232	58.49
PALASHSECU	EQ	20-Feb-2025	123.22	121.00	129.00	121.00	127.49	126.84	126.07	2828	3.57	198	1631	57.67
PALREDTEC	BE	20-Feb-2025	60.50	60.50	60.50	59.29	59.29	59.29	60.00	8684	5.21	69	-	-
PANACEABIO	EQ	20-Feb-2025	328.65	331.00	351.85	326.75	342.85	341.45	341.51	180677	617.02	4259	101706	56.29
PANACHE	BE	20-Feb-2025	237.55	248.00	249.40	225.70	246.65	246.65	242.05	3074	7.44	71	-	-
PANAMAPET	EQ	20-Feb-2025	346.20	341.00	374.90	341.00	363.20	365.30	363.53	268002	974.28	6117	53490	19.96
PANSARI	BE	20-Feb-2025	180.81	172.00	179.99	171.76	172.00	172.71	172.14	4210	7.25	73	-	-
PAR	BE	20-Feb-2025	134.78	128.04	128.04	128.04	128.04	128.04	128.04	21404	27.41	481	-	-
PARACABLES	EQ	20-Feb-2025	61.04	61.00	63.63	60.30	63.26	63.40	62.55	921954	576.65	5318	473422	51.35
PARADEEP	EQ	20-Feb-2025	91.09	91.40	92.50	88.00	88.15	88.23	89.43	7117258	6364.67	71550	2809522	39.47
PARAGMILK	EQ	20-Feb-2025	157.32	160.00	162.80	157.61	160.00	160.03	160.54	249538	400.61	9356	131556	52.72
PARAGON	ST	20-Feb-2025	65.20	65.25	68.45	61.95	68.45	68.45	65.00	38400	24.96	32	32400	84.38
PARAMATRIX	SM	20-Feb-2025	95.00	85.05	85.10	85.00	85.00	85.00	85.05	6000	5.10	5	3600	60.00
PARAMOUNT	SM	20-Feb-2025	66.30	66.35	66.35	65.00	66.00	66.00	65.93	28800	18.99	13	27600	95.83
PARAS	EQ	20-Feb-2025	892.30	892.95	914.00	877.45	902.00	901.40	898.02	121223	1088.61	8782	35255	29.08
PARASPETRO	EQ	20-Feb-2025	2.51	2.51	2.55	2.30	2.53	2.48	2.48	193474	4.79	629	141012	72.88
PARIN	ST	20-Feb-2025	352.00	334.40	369.60	334.40	369.00	369.00	337.57	69000	232.92	84	60000	86.96
PARKHOTELS	EQ	20-Feb-2025	162.11	162.40	165.15	158.00	162.90	163.47	162.13	354226	574.29	10753	166890	47.11
PARSVNATH	BE	20-Feb-2025	22.45	22.89	22.89	22.85	22.85	22.85	22.86	625815	143.08	134	-	-
PARTYCRUS	SM	20-Feb-2025	109.45	109.50	112.25	109.50	112.25	112.25	111.33	3000	3.34	3	3000	100.00
PASHUPATI	ST	20-Feb-2025	600.50	597.50	610.00	580.00	609.10	609.10	598.64	35800	214.31	20	35600	99.44
PASUPTAC	EQ	20-Feb-2025	43.43	43.25	45.98	42.63	45.55	45.34	44.05	51955	22.89	1008	24645	47.44
PATANJALI	EQ	20-Feb-2025	1824.40	1828.00	1859.70	1820.10	1856.90	1858.20	1844.90	673284	12421.42	36326	355885	52.86
PATELENG	EQ	20-Feb-2025	44.25	44.17	45.22	44.05	44.85	44.93	44.94	2007675	902.18	13628	985753	49.10
PATINTLOG	EQ	20-Feb-2025	16.80	17.10	17.60	16.50	17.12	17.25	17.14	73485	12.60	482	37665	51.26
PATTECH	SM	20-Feb-2025	83.50	81.00	81.00	81.00	81.00	81.00	81.00	3000	2.43	1	3000	100.00
PAVNAIND	EQ	20-Feb-2025	395.85	408.55	408.65	396.80	405.00	404.20	401.60	1576	6.33	224	811	51.46
PAYTM	EQ	20-Feb-2025	744.70	737.05	764.95	726.00	764.00	755.55	745.42	3778248	28163.65	78129	1228085	32.50
PCBL	EQ	20-Feb-2025	386.05	380.90	391.90	379.95	390.00	390.10	386.27	1542420	5957.87	39754	578077	37.48
PCCL	SM	20-Feb-2025	175.50	185.00	190.00	176.20	186.00	186.00	184.13	16000	29.46	29	12000	75.00
PCJEWELLER	EQ	20-Feb-2025	12.33	12.49	12.65	12.10	12.14	12.16	12.34	11944852	1474.53	17432	6595960	55.22
PDMJEPAPER	EQ	20-Feb-2025	114.01	112.00	117.48	112.00	115.10	115.10	115.02	123463	142.00	3419	56888	46.08
PDSL	EQ	20-Feb-2025	451.30	452.00	459.15	445.10	447.00	448.80	451.35	72952	329.27	14618	47083	64.54
PEARLPOLY	EQ	20-Feb-2025	27.79	28.30	28.30	27.51	28.22	28.03	28.01	9071	2.54	333	4758	52.45
PEL	EQ	20-Feb-2025	931.75	921.00	957.00	917.50	955.00	953.35	942.64	219477	2068.88	18466	47943	21.84
PENIND	EQ	20-Feb-2025	165.09	162.91	170.00	162.00	168.94	168.71	167.58	658627	1103.71	24443	230737	35.03
PENINLAND	EQ	20-Feb-2025	26.75	26.50	27.12	25.01	26.70	26.86	26.16	886460	231.86	4400	503258	56.77
PENTAGON	SM	20-Feb-2025	64.80	64.25	66.00	63.50	65.00	64.50	64.27	16000	10.28	11	14000	87.50
PERFECT	ST	20-Feb-2025	14.55	14.40	15.00	14.00	14.00	14.00	14.40	18000	2.59	6	15000	83.33
PERSISTENT	EQ	20-Feb-2025	5899.80	5848.80	5949.95	5838.20	5930.00	5917.90	5909.12	215467	12732.21	45176	119886	55.64
PETRONET	EQ	20-Feb-2025	298.35	299.60	308.50	297.05	306.70	306.85	304.47	2279699	6940.92	36081	1296034	56.85
PFC	EQ	20-Feb-2025	384.45	382.00	394.90	378.80	391.15	391.70	388.51	8995688	34949.55	90921	3816852	42.43
PFIZER	EQ	20-Feb-2025	4130.65	4151.35	4151.40	4070.00	4107.00	4110.05	4109.07	203656	8368.36	6620	192063	94.31
PFOCUS	EQ	20-Feb-2025	103.34	104.50	109.94	102.79	107.79	107.19	107.62	47618	51.25	859	35490	74.53
PFS	EQ	20-Feb-2025	35.22	35.34	35.90	35.15	35.68	35.75	35.54	592276	210.47	3413	292425	49.37
PGEL	EQ	20-Feb-2025	807.00	792.00	840.00	791.70	825.00	827.45	813.36	1340040	10899.36	61842	412912	30.81
PGHH	EQ	20-Feb-2025	14004.85	13990.00	14199.95	13840.05	13922.00	13987.35	14018.30	7059	989.55	3549	3519	49.85
PGHL	EQ	20-Feb-2025	5301.80	5325.00	5397.00	5251.05	5334.00	5345.60	5332.74	10907	581.64	3650	5192	47.60
PGIL	EQ	20-Feb-2025	1455.70	1464.00	1478.55	1440.05	1460.00	1456.90	1456.51	76509	1114.36	14784	42817	55.96
PGINVIT	IV	20-Feb-2025	80.00	80.01	80.20	79.51	80.07	80.06	79.95	1164606	931.13	8407	1050281	90.18
PHANTOMFX	ST	20-Feb-2025	168.75	168.00	177.15	168.00	177.15	177.15	175.26	45900	80.44	77	45600	99.35
PHARMABEES	EQ	20-Feb-2025	21.28	21.34	21.35	21.10	21.21	21.20	21.19	2298657	487.14	11475	1414078	61.52
PHOENIXLTD	EQ	20-Feb-2025	1554.30	1556.00	1601.25	1545.75	1598.00	1597.70	1575.35	306609	4830.17	59061	157240	51.28
PHOGLOBAL	ST	20-Feb-2025	23.30	23.75	23.75	22.70	23.50	23.40	23.29	16000	3.73	8	16000	100.00
PIDILITIND	EQ	20-Feb-2025	2768.70	2768.70	2829.15	2750.05	2825.00	2821.50	2791.02	502887	14035.65	37553	308026	61.25
PIGL	BE	20-Feb-2025	236.65	231.95	231.95	231.95	231.95	231.95	231.95	2945	6.83	48	-	-
PIIND	EQ	20-Feb-2025	3203.50	3192.20	3229.95	3152.70	3203.40	3189.05	3178.72	464132	14753.46	61891	347931	74.96
PILANIINVS	EQ	20-Feb-2025	3977.10	3989.05	4101.75	3965.40	3973.05	3975.75	4014.32	7354	295.21	1793	4093	55.66
PILITA	EQ	20-Feb-2025	12.82	13.14	13.19	12.76	12.82	12.91	12.94	131572	17.02	825	99376	75.53
PIONEEREMB	BE	20-Feb-2025	46.15	48.00	48.44	46.15	47.99	47.99	47.88	4206	2.01	43	-	-
PITTIENG	EQ	20-Feb-2025	963.20	968.00	972.80	950.00	968.00	959.90	963.75	84334	812.77	9492	53651	63.62
PIXTRANS	EQ	20-Feb-2025	1453.10	1453.10	1515.00	1450.00	1501.80	1496.15	1490.51	24432	364.16	2879	14840	60.74
PKTEA	BE	20-Feb-2025	661.00	661.05	674.10	661.00	674.10	674.10	670.78	436	2.92	8	-	-
PLASTIBLEN	EQ	20-Feb-2025	202.20	201.67	215.98	200.42	215.98	213.83	208.32	15226	31.72	487	13277	87.20
PLATIND	EQ	20-Feb-2025	253.60	252.95	262.50	251.25	259.75	259.50	258.62	123029	318.17	4492	51744	42.06
PLAZACABLE	EQ	20-Feb-2025	59.39	59.06	62.90	59.06	62.00	62.49	60.68	34508	20.94	667	23900	69.26
PNB	EQ	20-Feb-2025	92.86	92.65	96.08	92.00	95.59	95.65	94.99	21619032	20535.57	79586	8432142	39.00
PNBGILTS	EQ	20-Feb-2025	86.38	86.50	89.00	85.00	88.65	88.77	87.91	366322	322.03	6800	117979	32.21
PNBHOUSING	EQ	20-Feb-2025	810.90	810.90	829.95	805.05	828.95	826.65	819.61	320074	2623.36	33814	107774	33.67
PNC	BE	20-Feb-2025	31.86	31.86	33.00	30.27	31.90	31.90	31.84	3615	1.15	91	-	-
PNCINFRA	EQ	20-Feb-2025	254.85	253.40	264.65	251.15	261.50	261.05	257.57	963712	2482.27	33137	535975	55.62
PNGJL	EQ	20-Feb-2025	543.30	548.00	574.00	546.00	570.50	568.10	559.47	329071	1841.07	12498	104327	31.70
POCL	EQ	20-Feb-2025	672.35	672.35	698.65	669.00	680.80	685.45	684.64	43215	295.87	3797	18901	43.74
PODDARMENT	EQ	20-Feb-2025	297.00	299.30	309.70	299.30	305.20	306.75	305.00	4243	12.94	223	3210	75.65
POKARNA	EQ	20-Feb-2025	1157.50	1176.90	1222.95	1140.25	1145.80	1160.30	1174.68	57646	677.16	8084	21236	36.84
POLICYBZR	EQ	20-Feb-2025	1511.80	1503.00	1532.35	1494.55	1510.05	1509.00	1512.67	1687900	25532.31	95675	974933	57.76
POLYCAB	EQ	20-Feb-2025	5600.10	5574.00	5783.85	5550.40	5771.00	5756.25	5704.94	288846	16478.48	39225	112656	39.00
POLYMED	EQ	20-Feb-2025	2204.10	2196.05	2266.55	2150.85	2190.00	2201.75	2188.49	101318	2217.34	24599	52056	51.38
POLYPLEX	EQ	20-Feb-2025	1190.15	1190.00	1200.00	1165.80	1198.00	1195.20	1185.04	61202	725.27	7406	23926	39.09
POLYSIL	SM	20-Feb-2025	24.00	23.25	24.50	23.25	24.50	24.50	23.88	8000	1.91	2	0	0.00
PONNIERODE	EQ	20-Feb-2025	302.25	299.00	312.60	298.00	312.00	310.60	306.34	15807	48.42	1441	7139	45.16
POONAWALLA	EQ	20-Feb-2025	285.60	286.00	291.45	283.45	291.00	290.35	289.10	851069	2460.44	11541	296515	34.84
POSITRON	SM	20-Feb-2025	332.95	327.00	345.00	327.00	340.00	340.20	340.43	21300	72.51	60	14400	67.61
POWERGRID	EQ	20-Feb-2025	263.05	262.75	266.45	261.30	265.75	265.75	265.00	15312926	40578.99	122755	9914900	64.75
POWERINDIA	EQ	20-Feb-2025	10602.95	10450.00	11380.95	10407.55	11320.00	11297.65	10951.79	142450	15600.83	43455	34250	24.04
POWERMECH	EQ	20-Feb-2025	1955.20	1962.65	1977.35	1926.40	1952.00	1962.85	1956.03	57975	1134.01	12256	17290	29.82
PPAP	EQ	20-Feb-2025	179.52	179.44	182.99	175.99	179.39	178.51	179.66	18238	32.77	639	12725	69.77
PPL	EQ	20-Feb-2025	442.70	440.55	447.45	432.00	445.40	445.70	440.82	104074	458.78	5000	55511	53.34
PPLPHARMA	EQ	20-Feb-2025	200.41	200.00	227.70	198.04	215.80	218.51	219.73	52563821	115497.65	406100	3219071	6.12
PPSL	SM	20-Feb-2025	31.00	32.30	32.30	31.85	31.85	31.85	32.08	6000	1.92	2	6000	100.00
PRAENG	EQ	20-Feb-2025	20.13	20.98	24.15	20.66	23.24	23.54	23.50	775661	182.30	3664	228668	29.48
PRAJIND	EQ	20-Feb-2025	542.75	538.70	562.75	527.65	555.00	557.55	548.40	1085402	5952.29	61299	282928	26.07
PRAKASH	EQ	20-Feb-2025	155.68	154.10	157.89	152.95	156.93	156.39	156.42	386474	604.51	8747	176767	45.74
PRAKASHSTL	EQ	20-Feb-2025	6.98	7.00	7.25	7.00	7.13	7.12	7.15	144409	10.33	885	91612	63.44
PRAMARA	SM	20-Feb-2025	160.00	156.50	158.10	153.00	154.00	154.55	155.50	26000	40.43	15	10000	38.46
PRANIK	SM	20-Feb-2025	82.90	81.00	81.00	81.00	81.00	81.00	81.00	3200	2.59	2	3200	100.00
PRATHAM	ST	20-Feb-2025	201.85	197.85	205.00	197.85	205.00	205.00	199.79	30000	59.94	60	29600	98.67
PRAXIS	BE	20-Feb-2025	12.63	12.00	13.20	11.99	13.13	12.48	12.13	556348	67.46	200	-	-
PRECAM	EQ	20-Feb-2025	219.15	220.00	226.70	218.10	219.85	220.20	222.17	132675	294.77	5617	60730	45.77
PRECISION	ST	20-Feb-2025	33.00	31.35	34.35	31.35	33.00	33.00	33.56	14000	4.70	7	10000	71.43
PRECOT	BE	20-Feb-2025	470.50	461.00	473.95	447.00	460.00	449.80	453.58	12951	58.74	125	-	-
PRECWIRE	EQ	20-Feb-2025	146.57	145.10	150.00	142.10	142.95	142.71	145.02	154595	224.19	3395	73453	47.51
PREMEXPLN	EQ	20-Feb-2025	380.10	379.50	380.80	367.30	372.55	371.85	372.57	160504	597.99	4349	93978	58.55
PREMIER	BE	20-Feb-2025	3.46	3.46	3.63	3.32	3.52	3.52	3.47	5482	0.19	29	-	-
PREMIERENE	EQ	20-Feb-2025	999.90	990.00	1018.35	980.00	982.70	986.15	999.97	870348	8703.22	43821	209265	24.04
PREMIERPOL	BE	20-Feb-2025	54.21	54.21	56.92	52.00	56.92	56.84	53.52	100219	53.64	3337	-	-
PREMIUM	SM	20-Feb-2025	35.60	37.00	37.00	37.00	37.00	37.00	37.00	6000	2.22	1	6000	100.00
PRESSTONIC	ST	20-Feb-2025	93.20	93.20	93.20	93.20	93.20	93.20	93.20	800	0.75	1	800	100.00
PRESTIGE	EQ	20-Feb-2025	1230.05	1228.00	1260.00	1197.20	1252.65	1250.30	1230.44	1265922	15576.39	48037	736088	58.15
PRICOLLTD	EQ	20-Feb-2025	430.35	425.55	447.00	425.00	438.25	437.75	439.01	302534	1328.15	34797	147668	48.81
PRIMESECU	EQ	20-Feb-2025	208.90	209.70	218.90	203.90	218.80	217.50	213.28	129866	276.97	2351	100879	77.68
PRINCEPIPE	EQ	20-Feb-2025	265.00	266.00	273.20	263.30	271.00	270.30	267.15	299873	801.12	23905	113488	37.85
PRITI	EQ	20-Feb-2025	100.49	101.50	105.00	100.54	104.20	104.09	102.86	12518	12.88	962	3517	28.10
PRITIKA	ST	20-Feb-2025	85.85	88.00	88.00	88.00	88.00	88.00	88.00	2000	1.76	1	2000	100.00
PRITIKAUTO	EQ	20-Feb-2025	18.89	18.76	19.86	18.71	19.42	19.69	19.42	163994	31.84	1778	73791	45.00
PRIVISCL	EQ	20-Feb-2025	1560.80	1559.90	1592.60	1540.85	1572.00	1563.60	1556.05	55678	866.38	2195	46745	83.96
PRIZOR	ST	20-Feb-2025	133.90	128.50	140.55	128.50	140.55	140.55	139.06	41600	57.85	30	40000	96.15
PRLIND	SM	20-Feb-2025	104.80	104.00	104.95	103.50	104.95	104.95	104.28	8000	8.34	8	5000	62.50
PROLIFE	SM	20-Feb-2025	243.00	221.35	242.45	221.35	235.00	235.00	238.36	3500	8.34	4	3000	85.71
PROPEQUITY	SM	20-Feb-2025	243.20	249.90	259.00	249.90	250.00	250.00	251.35	10200	25.64	16	9000	88.24
PROTEAN	EQ	20-Feb-2025	1405.10	1390.05	1433.70	1380.95	1411.95	1416.90	1411.25	166260	2346.35	12473	81271	48.88
PROV	SM	20-Feb-2025	1511.00	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	160	2.37	2	160	100.00
PROZONER	BE	20-Feb-2025	32.45	33.09	33.09	33.09	33.09	33.09	33.09	22213	7.35	59	-	-
PRSMJOHNSN	EQ	20-Feb-2025	121.55	120.69	124.91	120.30	123.30	123.11	123.15	243361	299.70	10347	83454	34.29
PRUDENT	EQ	20-Feb-2025	1981.45	1980.00	2016.65	1947.80	1970.00	1967.00	1975.83	76166	1504.91	19644	47409	62.24
PRUDMOULI	BE	20-Feb-2025	46.10	46.95	48.40	46.95	48.38	48.30	47.93	5647	2.71	27	-	-
PSB	EQ	20-Feb-2025	42.84	42.88	45.18	42.52	44.50	44.42	43.61	832945	363.23	6462	261818	31.43
PSFL	SM	20-Feb-2025	55.95	57.30	58.95	57.00	58.75	58.75	58.11	26000	15.11	13	26000	100.00
PSPPROJECT	EQ	20-Feb-2025	621.90	620.00	629.45	616.00	628.00	626.55	620.46	77824	482.87	1652	57075	73.34
PSRAJ	ST	20-Feb-2025	150.60	147.65	155.00	147.65	152.00	152.00	152.10	43000	65.40	42	43000	100.00
PSUBANK	EQ	20-Feb-2025	592.22	583.33	604.00	577.42	601.26	602.44	596.82	13880	82.84	836	10357	74.62
PSUBANKADD	EQ	20-Feb-2025	59.54	59.93	60.70	59.67	60.63	60.64	59.99	5738	3.44	51	5156	89.86
PSUBNKBEES	EQ	20-Feb-2025	66.27	66.49	67.48	65.54	67.36	67.38	66.91	2686289	1797.32	4666	2144180	79.82
PSUBNKIETF	EQ	20-Feb-2025	60.11	59.98	61.29	59.46	60.70	61.14	60.80	92397	56.18	1048	37215	40.28
PTC	EQ	20-Feb-2025	147.24	147.00	151.00	146.16	150.20	149.96	149.39	2022166	3020.95	35407	1240190	61.33
PTCIL	EQ	20-Feb-2025	10197.95	9882.10	10707.80	9756.30	10475.00	10604.35	10334.33	50897	5259.87	12838	18845	37.03
PTL	EQ	20-Feb-2025	39.08	39.08	40.16	38.90	40.00	40.05	39.74	48345	19.21	609	34367	71.09
PUNJABCHEM	EQ	20-Feb-2025	704.20	704.20	728.75	691.35	700.55	704.00	706.89	11308	79.94	1296	6983	61.75
PURPLEUTED	SM	20-Feb-2025	135.05	136.20	140.75	135.10	138.10	138.50	138.16	30000	41.45	27	19000	63.33
PURVA	EQ	20-Feb-2025	227.85	226.90	239.20	225.00	239.20	239.20	235.32	46686	109.86	1329	27859	59.67
PURVFLEXI	SM	20-Feb-2025	137.00	139.00	139.90	131.50	135.00	135.00	135.84	20000	27.17	24	12000	60.00
PVP	EQ	20-Feb-2025	25.59	25.08	27.30	25.08	27.00	27.03	26.80	183316	49.12	1252	97946	53.43
PVRINOX	EQ	20-Feb-2025	990.40	993.90	1014.00	982.10	1011.00	1009.20	1003.90	482715	4845.97	25313	147086	30.47
PVSL	EQ	20-Feb-2025	121.05	123.20	124.00	119.21	123.95	123.43	122.18	39355	48.08	1760	18906	48.04
PVTBANIETF	EQ	20-Feb-2025	24.86	24.84	24.94	24.66	24.76	24.76	24.73	981964	242.85	1175	654812	66.68
PVTBANKADD	EQ	20-Feb-2025	24.92	25.00	25.00	24.74	24.90	24.89	24.90	10009441	2492.35	226	10005891	99.96
PYRAMID	EQ	20-Feb-2025	155.22	153.00	160.98	153.00	160.60	160.53	158.61	22322	35.41	1140	11260	50.44
QFIL	SM	20-Feb-2025	78.70	74.80	77.00	74.80	76.05	76.05	76.31	9000	6.87	5	8000	88.89
QGOLDHALF	EQ	20-Feb-2025	72.46	73.27	73.29	71.55	72.25	72.24	72.30	31292	22.62	247	21973	70.22
QMSMEDI	SM	20-Feb-2025	96.15	102.10	102.20	102.10	102.20	102.15	102.15	2000	2.04	2	2000	100.00
QNIFTY	EQ	20-Feb-2025	2487.73	2480.00	2485.76	2470.00	2482.00	2485.55	2480.87	476	11.81	61	342	71.85
QUADFUTURE	EQ	20-Feb-2025	498.75	493.80	506.35	480.70	483.00	485.85	492.16	2104943	10359.67	31751	259404	12.32
QUAL30IETF	EQ	20-Feb-2025	19.57	19.45	19.96	19.44	19.96	19.70	19.58	834867	163.51	951	723244	86.63
QUESS	EQ	20-Feb-2025	610.05	601.05	616.35	596.40	612.00	612.80	607.09	220704	1339.87	21116	108854	49.32
QUICKHEAL	EQ	20-Feb-2025	370.80	369.85	376.00	366.75	370.15	372.70	372.07	98888	367.94	4909	48343	48.89
QUICKTOUCH	ST	20-Feb-2025	55.55	53.15	55.00	52.80	53.45	53.45	53.19	15000	7.98	24	14000	93.33
QVCEL	ST	20-Feb-2025	32.10	30.90	32.95	30.80	32.60	32.60	32.03	27200	8.71	16	27200	100.00
RACE	EQ	20-Feb-2025	300.60	292.00	320.00	286.15	302.00	305.20	292.42	42293	123.67	2328	24636	58.25
RACLGEAR	EQ	20-Feb-2025	712.75	712.00	745.00	712.00	739.55	740.90	732.84	1818	13.32	405	862	47.41
RADAAN	BE	20-Feb-2025	4.08	3.99	4.01	3.99	3.99	3.99	4.00	53471	2.14	95	-	-
RADHIKAJWE	EQ	20-Feb-2025	97.93	98.40	99.36	96.97	98.45	97.64	98.18	158452	155.56	2531	80547	50.83
RADIANTCMS	EQ	20-Feb-2025	63.13	63.90	64.25	62.59	63.80	63.32	63.53	141109	89.64	3377	84101	59.60
RADICO	EQ	20-Feb-2025	2016.75	2013.00	2219.40	1991.20	2138.30	2195.70	2147.22	1202774	25826.22	107178	353048	29.35
RADIOCITY	EQ	20-Feb-2025	10.01	10.10	10.15	9.92	9.94	9.96	9.96	304054	30.29	654	228023	74.99
RADIOCITY	P1	20-Feb-2025	107.05	107.95	107.95	107.95	107.95	107.95	107.95	2	0.00	2	1	50.00
RADIOWALLA	SM	20-Feb-2025	97.00	94.50	94.50	92.65	92.65	92.65	93.38	4800	4.48	3	3200	66.67
RAILTEL	EQ	20-Feb-2025	314.40	311.00	321.45	307.05	311.00	313.20	315.95	2155197	6809.25	44975	372366	17.28
RAIN	EQ	20-Feb-2025	127.71	126.50	132.60	126.50	129.66	130.08	130.26	1368555	1782.62	18624	566654	41.41
RAINBOW	EQ	20-Feb-2025	1284.00	1281.50	1333.50	1281.35	1300.00	1299.55	1302.62	273289	3559.91	22959	188154	68.85
RAJESHEXPO	EQ	20-Feb-2025	164.58	163.68	189.00	163.01	183.85	185.88	180.01	12167169	21901.69	203507	777365	6.39
RAJINDLTD	SM	20-Feb-2025	83.40	83.40	84.00	82.55	82.55	82.55	83.32	4500	3.75	3	3000	66.67
RAJMET	EQ	20-Feb-2025	6.20	6.34	6.56	6.15	6.23	6.21	6.28	1812871	113.84	4065	999570	55.14
RAJPUTANA	SM	20-Feb-2025	279.85	273.40	277.95	273.00	274.00	276.65	275.26	5000	13.76	4	3000	60.00
RAJRATAN	EQ	20-Feb-2025	383.70	385.40	399.25	379.55	390.00	388.05	388.50	16715	64.94	1891	6283	37.59
RAJRILTD	BE	20-Feb-2025	24.78	25.27	25.27	25.27	25.27	25.27	25.27	6508	1.64	74	-	-
RAJSREESUG	EQ	20-Feb-2025	46.54	46.49	48.54	45.00	47.81	47.90	46.67	43828	20.45	911	21866	49.89
RAJTV	BE	20-Feb-2025	81.60	83.00	84.80	81.10	82.99	83.12	82.20	3345	2.75	79	-	-
RALLIS	EQ	20-Feb-2025	209.23	209.51	212.00	207.61	210.90	209.68	209.92	307084	644.64	15352	156305	50.90
RAMANEWS	EQ	20-Feb-2025	25.26	25.50	29.00	25.07	27.50	27.13	27.11	1263696	342.54	4441	499002	39.49
RAMAPHO	EQ	20-Feb-2025	90.85	92.15	93.71	89.81	92.90	92.69	92.24	8854	8.17	665	3684	41.61
RAMASTEEL	EQ	20-Feb-2025	10.70	10.70	10.92	10.50	10.85	10.85	10.81	5530244	597.83	11104	1429856	25.86
RAMCOCEM	EQ	20-Feb-2025	862.05	855.00	869.90	850.00	861.90	860.10	862.46	119350	1029.34	6835	39603	33.18
RAMCOIND	EQ	20-Feb-2025	233.55	232.00	236.70	231.30	233.25	234.26	234.41	48781	114.35	1790	19937	40.87
RAMCOSYS	EQ	20-Feb-2025	310.25	307.25	319.00	304.85	314.00	312.90	314.34	66401	208.73	2874	19381	29.19
RAMKY	EQ	20-Feb-2025	480.05	482.05	490.00	475.10	484.75	482.95	484.97	66441	322.22	1955	47904	72.10
RAMRAT	EQ	20-Feb-2025	489.75	492.20	545.00	486.30	538.70	539.65	514.66	47981	246.94	2259	32275	67.27
RANASUG	EQ	20-Feb-2025	14.41	14.30	14.59	14.12	14.52	14.51	14.42	275893	39.78	1614	150376	54.51
RANEENGINE	EQ	20-Feb-2025	288.00	299.25	300.00	289.90	300.00	298.70	296.88	3182	9.45	253	2151	67.60
RANEHOLDIN	EQ	20-Feb-2025	1322.40	1322.40	1336.35	1290.00	1305.00	1304.65	1306.95	14175	185.26	2098	9999	70.54
RAPPID	ST	20-Feb-2025	271.95	275.00	280.65	275.00	279.00	279.00	276.37	6000	16.58	4	6000	100.00
RATEGAIN	EQ	20-Feb-2025	495.90	498.00	542.00	496.50	528.00	527.95	526.78	1308420	6892.55	69567	306253	23.41
RATNAMANI	EQ	20-Feb-2025	2479.65	2440.00	2516.25	2440.00	2500.00	2501.40	2490.50	13392	333.53	4471	7466	55.75
RATNAVEER	EQ	20-Feb-2025	142.69	142.69	149.90	140.04	149.90	147.97	146.16	165639	242.10	4346	83083	50.16
RAYMOND	EQ	20-Feb-2025	1401.20	1394.05	1408.20	1364.25	1394.65	1397.60	1384.62	179301	2482.64	20501	47765	26.64
RAYMONDLSL	EQ	20-Feb-2025	1171.25	1180.00	1208.45	1150.00	1204.85	1199.80	1179.97	188176	2220.41	14476	111263	59.13
RBA	EQ	20-Feb-2025	69.01	68.79	70.75	68.51	70.29	69.68	69.79	565563	394.72	8635	261144	46.17
RBL	EQ	20-Feb-2025	719.25	723.95	728.25	696.20	719.60	720.95	717.33	4816	34.55	892	1243	25.81
RBLBANK	EQ	20-Feb-2025	161.08	159.85	161.20	157.60	160.20	160.14	159.91	3422230	5472.52	20276	775840	22.67
RBMINFRA	ST	20-Feb-2025	336.40	353.20	353.20	349.00	353.20	353.20	353.03	71000	250.65	90	70400	99.15
RBS	ST	20-Feb-2025	116.00	116.00	117.00	114.00	116.00	116.00	115.38	12800	14.77	7	11200	87.50
RBZJEWEL	EQ	20-Feb-2025	178.01	180.00	183.32	173.15	175.30	176.66	178.76	300695	537.52	6907	130891	43.53
RCDL	SM	20-Feb-2025	22.40	22.40	22.40	22.25	22.40	22.35	22.38	57000	12.76	10	51000	89.47
RCF	EQ	20-Feb-2025	130.89	130.90	134.44	129.52	133.68	133.59	132.10	1871803	2472.74	21084	508137	27.15
READYMIX	ST	20-Feb-2025	95.20	90.45	90.45	90.45	90.45	90.45	90.45	3000	2.71	3	3000	100.00
RECLTD	EQ	20-Feb-2025	395.65	393.00	410.65	388.40	409.50	409.45	404.94	11040968	44709.54	143448	5592822	50.66
REDINGTON	EQ	20-Feb-2025	248.06	245.00	250.78	242.55	248.75	249.46	248.30	7096771	17621.55	88940	2127418	29.98
REDTAPE	EQ	20-Feb-2025	161.10	160.00	164.00	158.15	159.60	159.00	160.37	156162	250.44	5844	74995	48.02
REFEX	EQ	20-Feb-2025	388.30	396.90	407.70	387.55	407.70	407.70	403.25	124695	502.83	1715	67052	53.77
REGENCERAM	BE	20-Feb-2025	49.61	49.85	49.85	47.12	47.12	47.12	47.32	2633	1.25	59	-	-
RELAXO	EQ	20-Feb-2025	446.10	446.10	450.85	438.65	444.55	444.40	445.14	104751	466.29	14849	33412	31.90
RELCHEMQ	EQ	20-Feb-2025	166.95	166.25	171.10	165.00	171.00	169.50	168.73	2933	4.95	280	1923	65.56
RELIABLE	EQ	20-Feb-2025	84.80	84.99	84.99	80.00	80.45	80.49	81.58	49530	40.41	1776	25590	51.67
RELIANCE	EQ	20-Feb-2025	1227.45	1223.95	1239.35	1222.00	1232.00	1233.00	1233.94	7795582	96192.77	162561	5439316	69.77
RELIGARE	EQ	20-Feb-2025	227.80	227.80	229.16	222.50	223.00	223.01	226.74	1718643	3896.90	21607	1124455	65.43
RELINFRA	EQ	20-Feb-2025	256.25	255.00	263.10	253.80	258.45	258.35	259.31	1561572	4049.27	13967	528150	33.82
RELTD	EQ	20-Feb-2025	119.36	121.40	124.29	116.11	122.49	121.72	121.35	53827	65.32	1748	24651	45.80
REMSONSIND	EQ	20-Feb-2025	123.90	122.78	131.80	121.41	129.50	130.44	128.43	92666	119.01	1611	50352	54.34
REMUS	SM	20-Feb-2025	1927.10	1920.00	1934.95	1881.05	1934.00	1927.85	1914.65	1650	31.59	23	1250	75.76
RENUKA	EQ	20-Feb-2025	30.30	30.00	30.83	29.72	30.69	30.74	30.42	4553705	1385.13	20461	1480087	32.50
REPCOHOME	EQ	20-Feb-2025	333.75	333.10	344.00	331.55	340.50	340.40	339.29	149947	508.75	12255	92921	61.97
REPL	BE	20-Feb-2025	223.45	227.95	234.55	215.55	230.00	231.75	226.17	8423	19.05	165	-	-
REPRO	EQ	20-Feb-2025	445.05	445.05	476.30	443.30	461.00	467.35	461.13	10688	49.29	762	5752	53.82
RESPONIND	EQ	20-Feb-2025	210.90	212.00	218.15	206.11	215.01	215.34	213.95	76521	163.72	2543	35739	46.70
RETAIL	EQ	20-Feb-2025	36.29	37.00	37.00	35.00	36.45	36.39	36.27	3112	1.13	61	1963	63.08
REXPIPES	SM	20-Feb-2025	67.00	67.30	67.30	67.00	67.00	67.00	67.15	4000	2.69	2	4000	100.00
REXPRO	SM	20-Feb-2025	86.00	85.00	87.00	84.10	86.00	86.00	85.79	20000	17.16	15	15000	75.00
RGL	EQ	20-Feb-2025	133.64	132.90	138.75	130.05	136.00	136.56	134.92	725078	978.28	8009	391799	54.04
RHFL	BE	20-Feb-2025	3.22	3.28	3.28	3.28	3.28	3.28	3.28	418227	13.72	556	-	-
RHIM	EQ	20-Feb-2025	397.50	394.05	406.50	392.65	398.00	397.65	399.07	76154	303.91	8372	35979	47.25
RHL	BE	20-Feb-2025	212.90	210.10	215.00	210.10	215.00	214.85	213.08	873	1.86	10	-	-
RICHA	SM	20-Feb-2025	63.65	60.50	60.50	60.50	60.50	60.50	60.50	1000	0.61	1	1000	100.00
RICOAUTO	EQ	20-Feb-2025	72.52	72.00	72.70	70.55	71.72	72.38	71.82	299349	215.00	6190	124023	41.43
RIIL	EQ	20-Feb-2025	847.20	845.00	867.90	836.95	859.00	859.75	857.79	148294	1272.05	11460	30205	20.37
RILINFRA	SM	20-Feb-2025	31.75	32.40	32.40	31.00	31.50	31.50	31.64	5100	1.61	38	4800	94.12
RISHABH	EQ	20-Feb-2025	224.15	224.15	235.35	221.80	228.50	227.75	229.81	83710	192.38	3588	52532	62.75
RITCO	EQ	20-Feb-2025	287.05	287.00	296.25	277.95	285.05	285.65	287.32	118634	340.86	2996	64694	54.53
RITES	EQ	20-Feb-2025	213.25	214.50	228.00	212.50	222.80	221.40	222.55	8488836	18891.75	133724	627974	7.40
RITEZONE	SM	20-Feb-2025	31.60	30.60	32.40	30.60	32.40	32.40	31.53	4800	1.51	3	4800	100.00
RKDL	EQ	20-Feb-2025	23.17	23.63	24.63	23.25	24.59	24.31	24.12	18259	4.40	320	10160	55.64
RKEC	EQ	20-Feb-2025	68.30	69.84	71.71	68.40	71.71	71.69	70.84	96002	68.01	684	78211	81.47
RKFORGE	EQ	20-Feb-2025	687.60	682.10	715.90	672.10	700.00	699.95	696.35	786004	5473.30	42069	265863	33.82
RKSWAMY	EQ	20-Feb-2025	215.34	217.95	218.75	213.05	213.90	214.08	215.67	19937	43.00	947	13896	69.70
RMDRIP	ST	20-Feb-2025	380.90	361.85	361.85	361.85	361.85	361.85	361.85	500	1.81	1	500	100.00
RML	EQ	20-Feb-2025	648.85	645.00	669.75	645.00	663.00	662.80	661.29	4204	27.80	594	2689	63.96
RNFI	ST	20-Feb-2025	271.10	265.70	266.10	265.70	265.70	265.70	265.76	38400	102.05	23	38400	100.00
ROCKINGDCE	SM	20-Feb-2025	503.00	503.00	524.00	503.00	522.00	520.25	515.37	4250	21.90	15	3500	82.35
ROHLTD	EQ	20-Feb-2025	372.30	372.30	383.30	365.55	375.00	376.60	377.14	204627	771.73	5906	73365	35.85
ROLEXRINGS	EQ	20-Feb-2025	1515.70	1521.65	1576.80	1513.15	1545.60	1525.90	1535.96	8268	126.99	2441	2711	32.79
ROLLT	BE	20-Feb-2025	1.49	1.56	1.56	1.47	1.56	1.56	1.50	773919	11.65	216	-	-
ROML	EQ	20-Feb-2025	48.48	49.90	49.90	48.61	49.89	49.71	49.29	1573	0.78	78	1112	70.69
ROSSARI	EQ	20-Feb-2025	635.00	631.00	648.25	629.10	634.35	636.55	637.22	30260	192.82	3398	11767	38.89
ROSSELLIND	BE	20-Feb-2025	60.78	61.30	61.30	59.51	61.00	60.33	60.53	38406	23.25	189	-	-
ROSSTECH	EQ	20-Feb-2025	307.25	306.00	309.90	295.00	298.55	301.90	299.86	19009	57.00	1552	9161	48.19
ROTO	EQ	20-Feb-2025	216.75	218.00	225.25	214.80	223.10	222.75	221.99	89138	197.88	3228	49432	55.46
ROUTE	EQ	20-Feb-2025	1046.60	1049.80	1060.00	1026.90	1030.00	1028.80	1039.31	96548	1003.43	11188	56627	58.65
ROXHITECH	ST	20-Feb-2025	63.50	64.50	66.65	63.00	66.65	66.65	64.62	30400	19.64	19	24000	78.95
RPEL	EQ	20-Feb-2025	548.10	544.45	551.35	541.00	546.00	548.90	547.39	17444	95.49	1090	10302	59.06
RPGLIFE	EQ	20-Feb-2025	2316.35	2330.00	2396.00	2294.60	2328.00	2321.55	2353.53	11876	279.50	2817	5134	43.23
RPOWER	EQ	20-Feb-2025	37.95	37.90	38.65	37.50	38.01	38.16	38.22	13736316	5250.03	30971	4740423	34.51
RPPINFRA	BE	20-Feb-2025	140.41	142.00	144.10	136.05	139.00	139.83	140.56	79592	111.87	850	-	-
RPPL	EQ	20-Feb-2025	27.97	28.53	28.85	27.46	28.71	28.58	28.05	106479	29.87	1273	74922	70.36
RPSGVENT	EQ	20-Feb-2025	858.45	864.75	879.00	861.70	873.10	873.75	872.50	13899	121.27	1209	7603	54.70
RPTECH	EQ	20-Feb-2025	287.60	289.50	293.00	283.05	290.00	289.55	289.19	96154	278.07	2520	42862	44.58
RRKABEL	EQ	20-Feb-2025	1132.70	1117.00	1161.85	1105.05	1145.00	1150.00	1137.08	67245	764.63	10238	19480	28.97
RSSOFTWARE	BE	20-Feb-2025	88.20	83.79	92.00	83.79	85.00	86.61	87.07	255043	222.06	6225	-	-
RSWM	EQ	20-Feb-2025	134.91	138.25	145.77	134.79	142.00	139.89	141.27	129951	183.58	4611	68050	52.37
RSYSTEMS	EQ	20-Feb-2025	363.80	363.80	368.90	358.10	360.00	359.45	362.33	124545	451.26	3945	78812	63.28
RTNINDIA	EQ	20-Feb-2025	46.69	46.43	46.97	45.71	46.69	46.77	46.56	1451873	675.93	12401	479457	33.02
RTNPOWER	EQ	20-Feb-2025	9.84	9.82	10.10	9.68	10.07	10.05	9.95	8813833	877.35	18331	4550490	51.63
RUBFILA	EQ	20-Feb-2025	73.19	73.19	75.95	72.01	74.41	74.94	74.70	40105	29.96	778	25350	63.21
RUBYMILLS	EQ	20-Feb-2025	193.22	193.19	199.70	191.24	197.25	197.73	196.58	11606	22.81	533	8465	72.94
RUCHINFRA	EQ	20-Feb-2025	9.30	9.29	9.50	9.20	9.20	9.24	9.34	100087	9.35	501	87928	87.85
RUCHIRA	EQ	20-Feb-2025	120.93	120.60	123.50	119.59	122.90	122.73	122.54	33530	41.09	1193	20222	60.31
RULKA	ST	20-Feb-2025	170.00	175.00	175.00	166.20	169.00	172.00	171.67	5700	9.79	18	4800	84.21
RUPA	EQ	20-Feb-2025	206.40	206.50	212.50	206.50	211.00	211.43	209.35	74893	156.79	2599	37375	49.90
RUSHIL	EQ	20-Feb-2025	26.95	27.39	29.70	26.27	29.60	29.39	28.57	515115	147.19	3596	237973	46.20
RUSTOMJEE	EQ	20-Feb-2025	503.30	517.00	517.00	495.05	495.10	502.35	504.64	35731	180.31	6222	21181	59.28
RVHL	BE	20-Feb-2025	52.97	54.00	55.61	51.90	55.00	55.12	53.73	5989	3.22	71	-	-
RVNL	EQ	20-Feb-2025	376.85	371.40	384.25	361.70	380.05	381.55	376.31	27929863	105101.71	319975	2075890	7.43
RVTH	EQ	20-Feb-2025	1254.75	1220.00	1284.00	1192.05	1199.00	1204.10	1207.26	12432	150.09	979	5866	47.18
S&SPOWER	EQ	20-Feb-2025	270.45	277.50	283.95	261.05	283.95	282.75	272.70	3496	9.53	323	1912	54.69
SAAKSHI	SM	20-Feb-2025	165.95	160.00	165.95	160.00	165.95	164.45	162.28	4800	7.79	8	4800	100.00
SABAR	ST	20-Feb-2025	8.10	8.20	8.50	8.15	8.15	8.35	8.32	45000	3.74	9	40000	88.89
SABEVENTS	BE	20-Feb-2025	4.71	4.94	4.94	4.94	4.94	4.94	4.94	4062	0.20	8	-	-
SABTNL	BE	20-Feb-2025	511.25	501.05	501.05	501.05	501.05	501.05	501.05	807	4.04	116	-	-
SADBHAV	BE	20-Feb-2025	14.77	14.74	15.25	14.30	15.15	15.16	14.93	517487	77.27	523	-	-
SADBHIN	EQ	20-Feb-2025	5.02	5.01	5.25	4.90	5.20	5.17	5.01	175418	8.78	503	149970	85.49
SADHAV	SM	20-Feb-2025	118.00	119.00	125.90	119.00	123.85	122.95	123.66	12600	15.58	21	7200	57.14
SADHNANIQ	BE	20-Feb-2025	27.14	26.70	28.10	26.50	28.00	27.79	27.60	153321	42.31	730	-	-
SAFARI	EQ	20-Feb-2025	1983.40	1963.70	2169.70	1953.00	2165.00	2160.15	2121.43	97324	2064.66	16940	41898	43.05
SAGARDEEP	EQ	20-Feb-2025	32.40	32.51	33.54	31.81	32.01	32.05	32.11	22804	7.32	245	18964	83.16
SAGCEM	EQ	20-Feb-2025	186.95	189.00	198.58	187.73	193.56	193.53	192.75	45926	88.52	1639	23587	51.36
SAGILITY	BE	20-Feb-2025	47.22	46.80	47.54	45.59	46.50	46.25	46.47	4046435	1880.51	16880	-	-
SAH	EQ	20-Feb-2025	74.03	72.55	74.73	70.01	71.70	72.35	71.06	159562	113.39	1418	129075	80.89
SAHAJSOLAR	SM	20-Feb-2025	477.65	489.90	489.90	472.05	488.50	487.25	482.32	6000	28.94	29	3000	50.00
SAHANA	ST	20-Feb-2025	1335.45	1344.00	1402.20	1335.00	1402.20	1402.20	1390.30	6000	83.42	38	6000	100.00
SAHASRA	SM	20-Feb-2025	326.00	324.00	376.85	310.00	369.00	368.80	352.17	227200	800.13	456	144400	63.56
SAHYADRI	EQ	20-Feb-2025	234.35	232.95	253.60	226.85	249.00	249.25	244.42	6785	16.58	555	4278	63.05
SAIFL	ST	20-Feb-2025	65.10	64.00	64.00	63.15	63.40	63.40	63.38	4000	2.54	5	4000	100.00
SAIL	EQ	20-Feb-2025	106.53	106.00	110.45	105.55	110.15	109.84	108.61	13193348	14329.32	52370	3764861	28.54
SAILIFE	EQ	20-Feb-2025	670.40	661.05	752.00	661.00	726.15	734.30	696.39	1828084	12730.68	48677	1358110	74.29
SAJHOTELS	ST	20-Feb-2025	78.75	80.00	81.80	79.50	81.45	81.45	81.13	30000	24.34	13	30000	100.00
SAKAR	EQ	20-Feb-2025	228.10	222.95	237.50	222.95	234.25	236.10	232.46	19712	45.82	952	12751	64.69
SAKHTISUG	EQ	20-Feb-2025	22.23	22.58	23.69	21.63	23.69	23.53	22.77	145905	33.22	1188	87332	59.86
SAKSOFT	EQ	20-Feb-2025	173.40	174.04	180.90	172.21	180.90	179.01	176.85	69289	122.54	3711	34037	49.12
SAKUMA	BE	20-Feb-2025	2.74	2.79	2.87	2.76	2.87	2.87	2.83	1206937	34.12	1703	-	-
SALASAR	EQ	20-Feb-2025	10.82	10.82	11.35	10.73	11.35	11.20	11.10	4805326	533.30	8069	1631850	33.96
SALONA	EQ	20-Feb-2025	256.35	256.40	261.95	250.10	261.95	259.15	256.73	640	1.64	113	279	43.59
SALSTEEL	EQ	20-Feb-2025	19.65	19.92	21.72	19.20	19.85	19.87	20.80	174562	36.31	1185	71147	40.76
SALZERELEC	EQ	20-Feb-2025	938.85	942.00	1019.95	935.40	988.00	994.85	992.65	191768	1903.58	11397	53365	27.83
SAMBHAAV	BE	20-Feb-2025	6.74	6.87	7.07	6.87	7.07	7.07	7.06	72653	5.13	99	-	-
SAMHI	EQ	20-Feb-2025	151.96	151.00	153.49	149.71	152.30	152.22	151.31	1475219	2232.18	28965	929157	62.98
SAMMAANCAP	EQ	20-Feb-2025	122.75	122.00	124.74	121.06	121.20	121.48	122.91	5498523	6758.13	30909	3080234	56.02
SAMPANN	BE	20-Feb-2025	32.42	32.60	32.60	31.00	31.99	31.70	31.68	14729	4.67	64	-	-
SANATHAN	EQ	20-Feb-2025	320.10	320.00	328.15	315.05	325.00	326.20	323.48	58483	189.18	2112	35165	60.13
SANCO	BZ	20-Feb-2025	3.24	3.27	3.39	3.07	3.07	3.07	3.20	3802	0.12	34	-	-
SANDESH	EQ	20-Feb-2025	1036.85	1029.90	1129.00	1029.90	1125.00	1117.55	1095.72	3156	34.58	602	2238	70.91
SANDHAR	EQ	20-Feb-2025	360.25	361.00	418.80	352.05	404.00	404.50	390.21	520638	2031.56	20466	165338	31.76
SANDUMA	EQ	20-Feb-2025	434.40	430.00	457.00	428.10	433.90	436.00	444.66	596915	2654.27	15658	146099	24.48
SANGAMIND	EQ	20-Feb-2025	334.50	339.00	344.60	330.40	334.95	333.30	338.52	25367	85.87	754	20163	79.49
SANGHIIND	EQ	20-Feb-2025	53.70	53.64	54.31	53.00	53.85	53.85	53.84	352380	189.73	3643	204297	57.98
SANGHVIMOV	EQ	20-Feb-2025	240.80	240.00	240.00	232.10	236.60	235.85	235.36	342282	805.61	25288	148470	43.38
SANGINITA	EQ	20-Feb-2025	11.44	11.82	12.10	11.59	11.90	11.79	11.79	26616	3.14	205	14717	55.29
SANOFI	EQ	20-Feb-2025	5231.70	5231.70	5231.70	5142.05	5165.50	5168.60	5184.28	11530	597.75	4818	6155	53.38
SANOFICONR	EQ	20-Feb-2025	4739.85	4740.20	4794.00	4724.65	4759.35	4756.85	4761.26	3175	151.17	1481	1736	54.68
SANSERA	EQ	20-Feb-2025	1179.25	1161.00	1236.65	1161.00	1185.00	1190.15	1203.62	117809	1417.98	21972	51848	44.01
SANSTAR	EQ	20-Feb-2025	96.34	96.89	97.51	94.61	95.10	95.18	95.60	448532	428.81	6658	215743	48.10
SANWARIA	BZ	20-Feb-2025	0.43	0.44	0.44	0.42	0.43	0.43	0.43	355141	1.54	421	-	-
SAPPHIRE	EQ	20-Feb-2025	308.85	309.00	321.10	304.00	320.50	317.45	316.86	623073	1974.25	13807	523553	84.03
SARDAEN	EQ	20-Feb-2025	482.25	483.40	500.80	478.05	488.00	487.40	490.11	1170940	5738.95	61459	474867	40.55
SAREGAMA	EQ	20-Feb-2025	498.55	493.60	507.00	487.80	496.70	501.65	501.09	324641	1626.73	27145	108477	33.41
SARLAPOLY	BE	20-Feb-2025	73.42	72.90	77.09	72.00	76.50	75.52	75.79	90929	68.92	592	-	-
SAROJA	SM	20-Feb-2025	50.05	50.05	50.05	50.05	50.05	50.05	50.05	1600	0.80	1	1600	100.00
SARTELE	SM	20-Feb-2025	231.25	232.40	233.00	225.00	227.50	229.30	226.37	89500	202.60	60	76500	85.47
SARVESHWAR	EQ	20-Feb-2025	7.01	7.09	7.20	6.96	7.17	7.12	7.13	1515762	108.03	3613	857364	56.56
SASKEN	EQ	20-Feb-2025	1718.40	1702.80	1740.15	1693.20	1700.00	1700.25	1714.40	3764	64.53	930	1896	50.37
SASTASUNDR	EQ	20-Feb-2025	228.45	228.50	239.00	222.95	230.95	231.75	232.29	40090	93.13	5145	21745	54.24
SATECH	ST	20-Feb-2025	63.55	64.00	66.70	64.00	66.70	66.70	66.33	54000	35.82	35	54000	100.00
SATIA	EQ	20-Feb-2025	78.01	77.00	79.00	75.87	77.10	76.89	77.31	271107	209.60	3075	176970	65.28
SATIN	EQ	20-Feb-2025	144.16	144.74	147.00	142.10	146.00	146.32	145.42	162297	236.01	5466	76795	47.32
SATINDLTD	EQ	20-Feb-2025	96.50	96.85	98.45	95.81	97.23	97.30	97.21	250804	243.81	3406	156164	62.27
SATIPOLY	SM	20-Feb-2025	138.15	140.00	140.90	140.00	140.90	140.45	140.64	5000	7.03	10	4500	90.00
SATKARTAR	SM	20-Feb-2025	157.40	160.55	165.25	157.00	165.25	165.25	163.04	36800	60.00	22	28800	78.26
SAURASHCEM	EQ	20-Feb-2025	82.40	82.56	87.00	81.78	86.98	85.57	84.75	63269	53.62	2458	29299	46.31
SBC	EQ	20-Feb-2025	18.92	18.92	19.38	18.71	19.15	19.01	19.00	3081143	585.53	6895	1793358	58.20
SBCL	EQ	20-Feb-2025	471.75	469.40	492.00	462.25	478.10	481.65	481.89	178898	862.09	18725	95256	53.25
SBFC	EQ	20-Feb-2025	84.12	82.50	86.40	82.50	85.50	85.41	85.39	3621266	3092.26	12061	2811357	77.63
SBGLP	EQ	20-Feb-2025	60.12	54.10	54.10	54.10	54.10	54.10	54.10	42667	23.08	384	42667	100.00
SBICARD	EQ	20-Feb-2025	857.90	855.05	859.45	846.55	849.40	849.80	850.64	1202211	10226.46	32996	806280	67.07
SBIETFCON	EQ	20-Feb-2025	108.79	108.79	109.34	108.03	109.31	108.85	108.60	3581	3.89	125	2911	81.29
SBIETFIT	EQ	20-Feb-2025	442.13	442.13	442.94	439.01	440.80	441.27	441.42	2426	10.71	161	2079	85.70
SBIETFPB	EQ	20-Feb-2025	250.70	250.71	250.71	249.04	250.43	250.62	249.69	1680	4.19	48	1378	82.02
SBIETFQLTY	EQ	20-Feb-2025	205.87	205.87	207.33	204.14	206.31	207.13	206.50	2805	5.79	95	1917	68.34
SBILIFE	EQ	20-Feb-2025	1475.60	1473.00	1489.65	1466.00	1470.00	1469.80	1475.09	346720	5114.42	31671	147508	42.54
SBIN	EQ	20-Feb-2025	727.30	724.90	731.50	723.35	728.85	729.70	729.14	7423268	54125.96	149827	4098018	55.21
SBINEQWETF	EQ	20-Feb-2025	28.77	29.35	29.35	28.71	28.78	28.89	28.85	9983	2.88	184	8610	86.25
SBISILVER	EQ	20-Feb-2025	96.59	96.59	96.89	96.01	96.81	96.70	96.47	58166	56.11	318	51843	89.13
SCHAEFFLER	EQ	20-Feb-2025	3057.70	3060.95	3163.05	3060.95	3110.00	3120.85	3118.22	39940	1245.42	7082	24788	62.06
SCHAND	EQ	20-Feb-2025	169.24	170.35	185.00	168.00	181.25	182.81	178.47	138473	247.14	4023	52414	37.85
SCHNEIDER	EQ	20-Feb-2025	628.35	622.05	644.50	618.70	640.00	640.65	635.74	163187	1037.45	16709	57126	35.01
SCI	EQ	20-Feb-2025	160.82	159.05	163.31	158.10	161.59	161.73	161.62	1305022	2109.18	25927	503057	38.55
SCILAL	EQ	20-Feb-2025	51.13	50.91	51.54	50.20	50.20	50.65	50.98	644948	328.82	3439	395025	61.25
SCML	SM	20-Feb-2025	94.30	94.30	98.00	94.30	98.00	98.00	96.15	2000	1.92	2	1000	50.00
SCPL	EQ	20-Feb-2025	280.45	280.45	298.85	276.00	295.15	295.80	290.91	15757	45.84	1425	11258	71.45
SDBL	EQ	20-Feb-2025	114.18	114.23	119.18	112.54	117.65	117.91	117.48	2386949	2804.12	27838	1070181	44.83
SDL26BEES	EQ	20-Feb-2025	127.50	127.50	128.50	127.26	128.26	127.42	127.86	374	0.48	15	177	47.33
SDREAMS	SM	20-Feb-2025	108.65	109.00	112.40	107.10	109.50	108.75	109.50	119000	130.31	109	75000	63.03
SEAMECLTD	EQ	20-Feb-2025	914.45	916.20	916.20	891.00	895.00	895.70	897.53	25336	227.40	1693	18458	72.85
SECMARK	EQ	20-Feb-2025	96.60	93.10	96.80	93.00	96.00	95.99	95.13	623	0.59	19	433	69.50
SECURKLOUD	EQ	20-Feb-2025	24.57	25.39	25.39	24.21	25.18	25.04	24.84	14670	3.64	326	8972	61.16
SEJALLTD	EQ	20-Feb-2025	352.75	342.05	365.40	337.95	365.40	354.70	346.52	7097	24.59	1809	4902	69.07
SEL	ST	20-Feb-2025	378.10	394.00	396.00	394.00	396.00	396.00	395.00	400	1.58	2	400	100.00
SELAN	EQ	20-Feb-2025	553.75	546.00	584.00	546.00	568.90	569.50	571.15	63722	363.95	4120	33044	51.86
SELMC	EQ	20-Feb-2025	32.25	32.04	32.99	30.52	31.50	31.47	31.99	13726	4.39	331	10544	76.82
SEMAC	BE	20-Feb-2025	304.30	299.10	319.50	299.10	319.50	319.50	307.26	8638	26.54	45	-	-
SENCO	EQ	20-Feb-2025	322.20	320.50	337.90	310.65	337.00	335.90	327.77	1318159	4320.56	27382	710754	53.92
SENORES	EQ	20-Feb-2025	515.75	515.75	536.75	513.00	534.00	533.80	528.04	407287	2150.66	15907	125042	30.70
SENSEXADD	EQ	20-Feb-2025	76.79	77.04	77.04	76.73	76.91	76.91	76.89	650	0.50	15	650	100.00
SENSEXETF	EQ	20-Feb-2025	76.97	77.00	77.16	76.58	76.89	76.92	76.88	2640	2.03	134	2567	97.23
SENSEXIETF	EQ	20-Feb-2025	860.14	855.12	868.90	851.61	856.56	856.72	856.39	8721	74.69	370	1830	20.98
SEPC	EQ	20-Feb-2025	15.15	15.12	15.33	14.85	14.96	14.98	15.01	6035068	905.94	8763	2939390	48.71
SEQUENT	EQ	20-Feb-2025	150.08	149.50	160.00	148.03	158.20	158.71	155.62	596442	928.20	9502	359700	60.31
SERVOTECH	EQ	20-Feb-2025	121.33	124.78	126.97	120.50	124.25	124.40	123.74	879402	1088.16	12803	307553	34.97
SESHAPAPER	EQ	20-Feb-2025	294.75	290.35	316.25	288.05	306.00	310.45	305.09	56872	173.51	2271	36548	64.26
SETCO	BE	20-Feb-2025	17.65	17.80	18.53	17.80	18.52	18.52	18.47	130313	24.07	170	-	-
SETF10GILT	EQ	20-Feb-2025	246.52	246.52	247.19	246.19	246.33	246.40	246.39	6917	17.04	36	5957	86.12
SETFGOLD	EQ	20-Feb-2025	75.06	75.99	75.99	74.32	74.79	74.76	74.73	2867680	2142.89	4505	2295435	80.05
SETFNIF50	EQ	20-Feb-2025	242.82	242.59	243.00	241.25	242.80	242.82	242.51	149964	363.67	2677	116206	77.49
SETFNIFBK	EQ	20-Feb-2025	504.46	504.43	504.43	500.39	502.70	502.56	502.59	204001	1025.28	982	200251	98.16
SETFNN50	EQ	20-Feb-2025	636.17	630.03	647.00	630.02	646.47	646.13	641.64	19054	122.26	1018	10846	56.92
SETUINFRA	BZ	20-Feb-2025	0.61	0.62	0.64	0.57	0.62	0.60	0.63	115638	0.73	170	-	-
SFL	EQ	20-Feb-2025	757.90	751.00	762.55	745.45	755.45	753.55	754.18	50110	377.92	9395	25905	51.70
SFML	ST	20-Feb-2025	38.25	38.25	40.15	38.25	40.15	40.15	39.59	38400	15.20	24	36800	95.83
SGBAPR28I	GB	20-Feb-2025	8543.91	8644.00	8644.00	8568.00	8570.00	8592.08	8598.45	533	45.83	65	499	93.62
SGBAUG27	GB	20-Feb-2025	8657.24	8699.99	8996.00	8657.25	8996.00	8835.67	8778.64	155	13.61	32	73	47.10
SGBAUG28V	GB	20-Feb-2025	8542.63	8599.99	8599.99	8502.01	8590.00	8593.03	8572.95	842	72.18	137	727	86.34
SGBAUG29V	GB	20-Feb-2025	8511.00	8465.01	8649.99	8465.01	8648.99	8640.19	8608.60	322	27.72	45	305	94.72
SGBAUG30	GB	20-Feb-2025	8600.00	8578.00	8687.00	8578.00	8611.05	8628.21	8622.38	741	63.89	79	510	68.83
SGBD29VIII	GB	20-Feb-2025	8589.27	8503.00	8597.00	8503.00	8550.00	8560.83	8542.76	303	25.88	66	210	69.31
SGBDE30III	GB	20-Feb-2025	8632.78	8700.00	8700.00	8546.00	8694.97	8694.94	8607.26	581	50.01	93	319	54.91
SGBDE31III	GB	20-Feb-2025	8698.24	8698.24	8766.00	8656.00	8744.02	8747.15	8730.40	1065	92.98	207	732	68.73
SGBDEC2512	GB	20-Feb-2025	8485.21	8585.21	8599.00	8585.21	8599.00	8599.00	8596.24	5	0.43	3	5	100.00
SGBDEC2513	GB	20-Feb-2025	8401.51	8450.00	8450.00	8450.00	8450.00	8450.00	8450.00	2	0.17	1	2	100.00
SGBDEC25XI	GB	20-Feb-2025	8666.00	8666.00	8666.00	8666.00	8666.00	8666.00	8666.00	7	0.61	1	7	100.00
SGBFEB29XI	GB	20-Feb-2025	8543.62	8501.00	8700.00	8501.00	8532.15	8547.45	8595.63	184	15.82	41	130	70.65
SGBFEB32IV	GB	20-Feb-2025	8910.33	8910.33	8940.00	8852.03	8868.00	8867.37	8903.00	1363	121.35	206	864	63.39
SGBJAN26	GB	20-Feb-2025	8700.00	8646.00	8646.00	8646.00	8646.00	8646.00	8646.00	1	0.09	1	1	100.00
SGBJAN29IX	GB	20-Feb-2025	8546.14	8565.00	8670.00	8511.00	8560.00	8560.00	8605.13	285	24.52	35	265	92.98
SGBJAN29X	GB	20-Feb-2025	8511.24	8551.00	8585.00	8527.00	8585.00	8583.83	8554.34	134	11.46	28	134	100.00
SGBJAN30IX	GB	20-Feb-2025	8515.39	8531.00	8599.00	8531.00	8599.00	8589.50	8561.98	83	7.11	23	71	85.54
SGBJU29III	GB	20-Feb-2025	8515.93	8515.93	8700.00	8515.93	8650.00	8652.37	8648.55	579	50.08	46	502	86.70
SGBJUL25	GB	20-Feb-2025	8514.01	8550.00	8569.00	8550.00	8569.00	8569.00	8556.33	3	0.26	3	3	100.00
SGBJUL28IV	GB	20-Feb-2025	8505.55	8525.00	8549.00	8510.00	8527.01	8528.78	8531.21	1571	134.03	101	1333	84.85
SGBJUL29IV	GB	20-Feb-2025	8533.68	8533.68	8750.01	8515.00	8670.00	8697.85	8666.18	762	66.04	84	648	85.04
SGBJUN27	GB	20-Feb-2025	8575.00	8595.00	8595.00	8595.00	8595.00	8595.00	8595.00	4	0.34	1	4	100.00
SGBJUN28	GB	20-Feb-2025	8510.01	8564.95	8564.95	8524.00	8535.00	8542.97	8546.43	228	19.49	14	228	100.00
SGBJUN29II	GB	20-Feb-2025	8524.49	8524.50	8750.00	8515.00	8557.20	8553.20	8614.76	471	40.58	49	369	78.34
SGBJUN30	GB	20-Feb-2025	8511.29	8550.00	8649.00	8515.51	8624.00	8624.00	8578.11	107	9.18	41	70	65.42
SGBJUN31I	GB	20-Feb-2025	8649.25	8644.00	8800.00	8613.00	8720.00	8711.94	8710.49	1496	130.31	182	1203	80.41
SGBMAR25	GB	20-Feb-2025	8525.57	8696.10	8696.10	8558.00	8565.00	8565.00	8579.82	17	1.46	13	17	100.00
SGBMAR28X	GB	20-Feb-2025	8514.48	8550.00	8650.00	8520.01	8650.00	8650.00	8589.28	144	12.37	15	128	88.89
SGBMAR30X	GB	20-Feb-2025	8554.06	8560.00	8625.00	8560.00	8567.00	8567.00	8603.63	65	5.59	23	57	87.69
SGBMAR31IV	GB	20-Feb-2025	8630.00	8630.55	8700.00	8630.55	8680.00	8696.14	8656.57	222	19.22	34	200	90.09
SGBMAY25	GB	20-Feb-2025	8525.86	8512.00	8554.00	8512.00	8553.00	8550.51	8541.31	37	3.16	14	30	81.08
SGBMAY26	GB	20-Feb-2025	8589.99	8599.00	8700.00	8500.00	8700.00	8700.00	8599.04	45	3.87	3	44	97.78
SGBMAY28	GB	20-Feb-2025	8514.57	8549.98	8550.00	8515.00	8540.00	8537.65	8533.19	1718	146.60	73	1426	83.00
SGBMAY29I	GB	20-Feb-2025	8537.77	8538.00	8575.00	8400.00	8525.00	8474.13	8507.15	1245	105.91	124	902	72.45
SGBMR29XII	GB	20-Feb-2025	8537.33	8616.99	8616.99	8521.01	8556.01	8556.01	8551.57	502	42.93	50	462	92.03
SGBN28VIII	GB	20-Feb-2025	8524.16	8529.00	8580.00	8529.00	8559.99	8544.68	8555.22	259	22.16	41	181	69.88
SGBNOV25	GB	20-Feb-2025	8433.01	8525.00	8599.00	8525.00	8599.00	8592.92	8592.93	14	1.20	7	14	100.00
SGBNOV25IX	GB	20-Feb-2025	8500.00	8510.00	8510.00	8510.00	8510.00	8510.00	8510.00	1	0.09	1	1	100.00
SGBNV29VII	GB	20-Feb-2025	8534.43	8534.43	8567.00	8530.50	8549.00	8554.55	8549.85	888	75.92	74	728	81.98
SGBOC28VII	GB	20-Feb-2025	8534.00	8320.65	8580.00	8320.65	8555.70	8555.70	8527.60	106	9.04	22	82	77.36
SGBOCT25	GB	20-Feb-2025	8513.06	8529.54	8799.00	8510.00	8510.00	8510.00	8662.40	19	1.65	6	18	94.74
SGBOCT25IV	GB	20-Feb-2025	8560.00	8570.00	8599.00	8570.00	8599.00	8599.00	8583.63	16	1.37	5	16	100.00
SGBOCT27	GB	20-Feb-2025	8400.00	8580.00	8580.00	8451.61	8451.61	8451.61	8533.69	9	0.77	3	9	100.00
SGBSEP27	GB	20-Feb-2025	8455.51	8590.00	8590.00	8587.99	8587.99	8587.99	8588.62	35	3.01	3	35	100.00
SGBSEP28VI	GB	20-Feb-2025	8568.16	8560.00	8601.00	8560.00	8575.00	8576.28	8588.83	375	32.21	45	333	88.80
SGBSEP29VI	GB	20-Feb-2025	8532.15	8555.00	8575.10	8550.10	8569.98	8564.42	8564.77	909	77.85	77	693	76.24
SGBSEP31II	GB	20-Feb-2025	8657.21	8657.21	8715.00	8617.01	8714.00	8711.72	8700.57	1231	107.10	197	942	76.52
SGIL	BE	20-Feb-2025	403.05	414.80	414.80	385.30	410.95	404.75	402.66	8510	34.27	180	-	-
SGL	EQ	20-Feb-2025	13.08	13.41	14.38	12.69	14.06	14.35	14.10	38956	5.49	249	35257	90.50
SGLTL	EQ	20-Feb-2025	134.48	135.03	137.31	132.71	135.60	135.99	135.40	1064460	1441.27	16597	411310	38.64
SHAH	EQ	20-Feb-2025	3.58	3.78	3.87	3.59	3.85	3.81	3.76	725853	27.32	1101	388244	53.49
SHAHALLOYS	EQ	20-Feb-2025	50.40	50.40	55.18	50.02	55.00	54.69	53.87	19994	10.77	506	9063	45.33
SHAILY	BE	20-Feb-2025	1424.50	1438.00	1495.70	1400.00	1495.70	1489.35	1457.15	44179	643.75	3703	-	-
SHAKTIPUMP	BE	20-Feb-2025	852.05	853.00	894.65	852.10	894.65	894.65	888.66	269629	2396.09	6951	-	-
SHALBY	EQ	20-Feb-2025	202.49	203.55	210.00	203.30	209.97	209.36	207.12	39859	82.56	1792	21750	54.57
SHALPAINTS	EQ	20-Feb-2025	110.27	111.01	113.80	109.71	112.00	110.42	111.84	166540	186.26	1963	117501	70.55
SHANKARA	EQ	20-Feb-2025	581.30	575.00	598.00	572.25	594.00	593.45	587.17	22250	130.65	1566	13405	60.25
SHANTHALA	ST	20-Feb-2025	27.65	26.30	29.00	26.30	28.00	28.00	28.78	54000	15.54	19	51600	95.56
SHANTI	EQ	20-Feb-2025	10.96	10.88	11.50	10.41	11.50	11.40	10.96	217626	23.86	334	139725	64.20
SHANTIGEAR	EQ	20-Feb-2025	428.75	428.75	443.00	421.75	438.00	437.95	436.51	21064	91.95	3156	13567	64.41
SHARDACROP	EQ	20-Feb-2025	542.90	542.90	558.20	537.25	556.00	552.00	549.97	93846	516.13	10549	34193	36.44
SHARDAMOTR	EQ	20-Feb-2025	1569.15	1558.85	1679.45	1556.95	1672.50	1660.90	1632.09	11113	181.37	3258	4750	42.74
SHAREINDIA	EQ	20-Feb-2025	216.82	214.41	220.00	212.00	216.10	217.80	216.29	257950	557.92	9919	103424	40.09
SHARIABEES	EQ	20-Feb-2025	499.72	499.00	514.93	497.07	514.93	499.54	499.05	2711	13.53	261	1851	68.28
SHEETAL	SM	20-Feb-2025	75.20	75.00	76.60	74.50	76.00	76.40	75.63	52000	39.33	21	34000	65.38
SHEKHAWATI	BE	20-Feb-2025	25.68	25.50	25.50	24.43	25.38	24.71	24.79	18911	4.69	138	-	-
SHEMAROO	EQ	20-Feb-2025	127.62	128.00	131.50	127.00	127.51	128.44	129.28	7040	9.10	304	4801	68.20
SHERA	SM	20-Feb-2025	152.30	151.05	152.50	148.45	151.00	151.00	150.94	42000	63.39	18	37000	88.10
SHIGAN	SM	20-Feb-2025	80.00	79.00	79.00	79.00	79.00	79.00	79.00	1500	1.19	1	1500	100.00
SHILPAMED	EQ	20-Feb-2025	658.05	659.00	684.05	650.50	678.60	681.60	676.19	177666	1201.36	17771	92008	51.79
SHIVALIK	EQ	20-Feb-2025	689.25	694.00	720.95	681.30	704.55	711.55	708.61	25558	181.11	2135	8657	33.87
SHIVAMAUTO	EQ	20-Feb-2025	34.24	34.30	35.39	33.68	34.70	34.84	34.73	77252	26.83	1163	36746	47.57
SHIVAMILLS	EQ	20-Feb-2025	87.69	90.00	90.00	85.81	87.10	87.69	87.55	8063	7.06	174	6390	79.25
SHIVATEX	EQ	20-Feb-2025	207.98	206.14	209.01	195.55	197.01	197.76	200.62	7547	15.14	405	4314	57.16
SHK	EQ	20-Feb-2025	168.27	168.95	172.95	165.01	171.00	171.04	169.05	633516	1070.96	26735	364197	57.49
SHOPERSTOP	EQ	20-Feb-2025	528.55	528.55	536.00	517.95	527.35	526.45	526.67	27018	142.30	2258	14213	52.61
SHRADHA	BE	20-Feb-2025	60.00	61.50	63.00	60.25	62.80	62.65	62.72	14367	9.01	91	-	-
SHREDIGCEM	EQ	20-Feb-2025	68.31	67.30	69.64	66.62	68.90	69.03	68.19	249264	169.98	2752	145187	58.25
SHREECEM	EQ	20-Feb-2025	28655.15	28650.00	28900.00	28288.10	28600.00	28496.75	28565.53	23853	6813.74	8345	9083	38.08
SHREEKARNI	ST	20-Feb-2025	630.00	632.50	633.00	632.50	632.50	632.50	632.67	450	2.85	3	450	100.00
SHREEOSFM	SM	20-Feb-2025	110.95	113.00	113.00	111.00	111.00	111.25	111.81	7000	7.83	5	5000	71.43
SHREEPUSHK	EQ	20-Feb-2025	331.15	327.20	351.70	324.05	345.00	343.60	341.31	366153	1249.71	11115	116177	31.73
SHREERAMA	BE	20-Feb-2025	33.40	33.00	34.99	32.10	34.99	34.54	33.80	45342	15.33	234	-	-
SHREMINVIT	IV	20-Feb-2025	112.50	112.50	112.50	112.50	112.50	112.50	112.50	25000	28.13	1	25000	100.00
SHRENIK	EQ	20-Feb-2025	0.69	0.70	0.71	0.69	0.70	0.69	0.70	737929	5.14	652	564492	76.50
SHREYANIND	EQ	20-Feb-2025	182.26	183.99	193.49	182.27	192.98	191.59	189.39	24815	47.00	636	18753	75.57
SHRIPISTON	EQ	20-Feb-2025	2016.45	2016.00	2049.85	2004.10	2047.00	2034.90	2026.42	36858	746.90	4716	23731	64.38
SHRIRAMFIN	EQ	20-Feb-2025	557.80	557.00	582.25	557.00	580.10	580.85	573.61	7590778	43541.83	129766	4166968	54.90
SHRIRAMPPS	EQ	20-Feb-2025	73.72	73.02	76.35	72.51	75.30	75.73	75.07	821790	616.92	10164	484409	58.95
SHUBHLAXMI	ST	20-Feb-2025	29.40	27.95	27.95	27.95	27.95	27.95	27.95	2000	0.56	2	2000	100.00
SHUBHSHREE	ST	20-Feb-2025	296.95	306.95	311.75	306.95	311.75	311.75	310.53	36000	111.79	21	30000	83.33
SHYAMCENT	EQ	20-Feb-2025	8.18	8.15	8.55	8.15	8.39	8.38	8.42	427612	36.01	1123	342968	80.21
SHYAMMETL	EQ	20-Feb-2025	692.80	699.00	717.80	689.85	709.00	716.35	709.81	278263	1975.13	11863	162679	58.46
SHYAMTEL	BE	20-Feb-2025	13.75	13.40	13.69	13.40	13.69	13.69	13.55	472	0.06	11	-	-
SICALLOG	BE	20-Feb-2025	100.10	98.25	104.98	98.25	101.35	101.63	101.80	3535	3.60	29	-	-
SIDDHIKA	ST	20-Feb-2025	158.40	166.30	166.30	166.30	166.30	166.30	166.30	1000	1.66	1	1000	100.00
SIEMENS	EQ	20-Feb-2025	4954.90	4948.00	5037.85	4893.10	5024.45	5025.90	4953.32	439939	21791.58	57908	228517	51.94
SIGACHI	EQ	20-Feb-2025	39.68	39.34	41.33	38.62	38.99	39.12	39.94	4085699	1632.01	18969	1056934	25.87
SIGIND	EQ	20-Feb-2025	51.14	52.15	53.80	52.01	53.00	53.27	52.73	22046	11.63	915	9229	41.86
SIGMA	EQ	20-Feb-2025	271.65	270.00	284.30	267.15	283.00	279.75	278.57	23905	66.59	766	2760	11.55
SIGNATURE	EQ	20-Feb-2025	1104.45	1104.50	1126.85	1090.00	1105.00	1104.10	1102.95	677864	7476.49	30480	137202	20.24
SIGNPOST	BE	20-Feb-2025	255.60	262.00	268.35	251.10	268.35	267.75	257.73	24834	64.00	215	-	-
SIKKO	EQ	20-Feb-2025	81.17	80.79	85.99	80.00	82.32	82.94	83.74	141815	118.75	3044	44501	31.38
SIL	EQ	20-Feb-2025	20.86	20.86	21.25	20.01	20.69	20.54	20.72	36640	7.59	554	23189	63.29
SILGO	EQ	20-Feb-2025	38.77	39.80	39.90	38.00	39.90	39.58	39.03	49115	19.17	1601	12110	24.66
SILINV	EQ	20-Feb-2025	492.85	481.25	509.00	481.25	505.25	505.65	499.54	3908	19.52	355	2790	71.39
SILKFLEX	SM	20-Feb-2025	55.90	54.15	54.15	54.10	54.10	54.10	54.13	4000	2.17	2	4000	100.00
SILLYMONKS	EQ	20-Feb-2025	18.17	18.95	18.95	18.01	18.51	18.16	18.72	160	0.03	14	160	100.00
SILVER	EQ	20-Feb-2025	98.05	98.52	98.90	97.33	98.20	98.64	98.44	566791	557.93	1041	505473	89.18
SILVER1	EQ	20-Feb-2025	95.47	95.47	96.10	95.03	95.62	95.94	95.84	223779	214.47	399	204110	91.21
SILVERADD	EQ	20-Feb-2025	94.91	94.91	95.44	93.85	94.77	94.76	94.71	6782	6.42	93	5455	80.43
SILVERBEES	EQ	20-Feb-2025	94.56	94.48	94.79	94.01	94.79	94.56	94.32	4267610	4025.37	13748	2918927	68.40
SILVERETF	EQ	20-Feb-2025	95.71	95.75	96.00	95.00	95.95	95.95	95.61	159064	152.08	832	101266	63.66
SILVERIETF	EQ	20-Feb-2025	98.11	97.50	98.25	97.01	98.14	98.21	98.05	442424	433.80	2203	381247	86.17
SILVERTUC	EQ	20-Feb-2025	644.30	646.00	709.70	641.15	666.00	672.70	653.51	12531	81.89	938	2138	17.06
SILVRETF	EQ	20-Feb-2025	96.29	96.28	96.28	95.60	96.00	95.95	95.80	19253	18.45	164	12556	65.22
SIMBHALS	BE	20-Feb-2025	15.45	15.05	15.93	14.76	15.64	15.44	15.24	11650	1.78	65	-	-
SIMPLEXINF	BE	20-Feb-2025	267.30	267.30	278.00	267.00	273.90	272.70	275.42	31367	86.39	118	-	-
SINCLAIR	EQ	20-Feb-2025	88.10	88.46	94.20	88.07	92.90	92.71	91.78	81441	74.75	1967	44184	54.25
SINDHUTRAD	EQ	20-Feb-2025	15.18	15.25	16.00	15.00	15.55	15.43	15.46	670222	103.62	1619	239511	35.74
SINTERCOM	EQ	20-Feb-2025	128.28	128.50	129.13	123.06	125.52	125.11	125.61	2984	3.75	280	667	22.35
SIRCA	EQ	20-Feb-2025	276.80	277.30	282.50	271.25	275.20	274.15	274.88	59769	164.29	2924	29618	49.55
SIS	EQ	20-Feb-2025	322.60	323.00	329.00	318.80	323.85	322.45	322.99	44695	144.36	3768	17858	39.96
SITINET	BZ	20-Feb-2025	0.62	0.62	0.63	0.61	0.63	0.62	0.62	409582	2.55	463	-	-
SIYSIL	EQ	20-Feb-2025	649.90	648.35	655.80	634.90	653.30	653.20	650.00	60890	395.79	4542	27933	45.87
SJLOGISTIC	SM	20-Feb-2025	535.75	539.00	565.00	525.00	557.00	562.30	550.44	25000	137.61	82	21000	84.00
SJS	EQ	20-Feb-2025	850.70	859.20	875.85	846.55	874.00	870.95	861.21	98785	850.75	20408	45175	45.73
SJVN	EQ	20-Feb-2025	89.98	89.50	94.37	89.15	93.89	93.92	92.56	9156417	8474.92	42815	2190740	23.93
SKFINDIA	EQ	20-Feb-2025	3775.80	3798.00	3847.10	3744.00	3784.25	3791.95	3794.20	28298	1073.68	7926	15111	53.40
SKIPPER	EQ	20-Feb-2025	419.60	417.50	426.75	408.95	420.50	419.10	421.02	293703	1236.56	18534	79172	26.96
SKMEGGPROD	EQ	20-Feb-2025	185.75	188.83	189.90	185.33	189.90	188.33	187.99	27713	52.10	1530	13817	49.86
SKP	SM	20-Feb-2025	219.00	219.00	219.00	207.00	215.00	214.55	212.90	6500	13.84	12	4500	69.23
SKYGOLD	BE	20-Feb-2025	337.70	321.50	353.95	321.50	353.00	351.10	343.45	245295	842.46	3293	-	-
SLONE	ST	20-Feb-2025	247.20	234.90	259.55	234.85	259.55	259.50	244.48	20800	50.85	26	20800	100.00
SMALLCAP	EQ	20-Feb-2025	40.94	41.14	41.70	40.68	41.53	41.50	41.31	1789000	739.09	3486	1318091	73.68
SMARTLINK	BE	20-Feb-2025	155.86	156.00	160.00	150.50	155.01	156.30	156.08	11073	17.28	67	-	-
SMCGLOBAL	EQ	20-Feb-2025	108.91	109.01	115.50	109.01	114.60	114.67	113.78	432376	491.95	3497	324915	75.15
SMLISUZU	EQ	20-Feb-2025	1144.45	1149.00	1185.00	1132.05	1165.00	1172.50	1167.24	7933	92.60	1559	3967	50.01
SMLT	EQ	20-Feb-2025	142.86	140.00	146.99	139.00	145.99	142.90	143.04	7617	10.90	236	6160	80.87
SMSLIFE	BE	20-Feb-2025	1187.45	1187.45	1225.00	1128.10	1197.00	1197.00	1141.08	1483	16.92	81	-	-
SMSPHARMA	EQ	20-Feb-2025	190.97	190.65	208.01	189.11	203.48	203.58	201.75	120882	243.88	4725	43053	35.62
SMVD	SM	20-Feb-2025	13.65	13.65	13.75	13.65	13.75	13.75	13.67	56560	7.73	5	56560	100.00
SNOWMAN	EQ	20-Feb-2025	49.26	49.26	50.30	48.86	49.60	49.65	49.91	538078	268.57	4817	323544	60.13
SOBHA	EQ	20-Feb-2025	1203.75	1200.00	1214.95	1185.80	1191.20	1197.40	1199.72	193099	2316.65	21809	71224	36.88
SOFTTECH	BE	20-Feb-2025	319.90	319.90	331.70	318.05	330.80	330.80	323.98	202	0.65	22	-	-
SOLARA	EQ	20-Feb-2025	458.05	457.85	480.95	450.05	468.00	468.00	460.86	124151	572.16	5506	70891	57.10
SOLARAPP	E1	20-Feb-2025	231.40	221.75	237.95	219.85	221.05	224.95	224.59	15080	33.87	520	13748	91.17
SOLARINDS	EQ	20-Feb-2025	8783.70	8723.50	8962.00	8700.00	8890.00	8935.65	8877.00	74941	6652.51	19157	37506	50.05
SOLEX	ST	20-Feb-2025	840.60	844.00	864.50	803.00	850.00	851.25	831.24	13125	109.10	76	12250	93.33
SOMANYCERA	EQ	20-Feb-2025	435.20	435.15	450.95	428.80	436.15	443.25	438.93	40314	176.95	3268	25174	62.44
SOMATEX	BE	20-Feb-2025	39.61	39.61	40.95	39.00	39.52	39.62	39.44	7076	2.79	66	-	-
SOMICONVEY	EQ	20-Feb-2025	137.19	140.00	141.28	132.91	141.00	138.98	138.63	8276	11.47	538	5406	65.32
SONACOMS	EQ	20-Feb-2025	509.35	502.00	520.20	502.00	517.35	517.95	514.79	1562900	8045.70	45775	902901	57.77
SONAMAC	ST	20-Feb-2025	94.00	94.00	98.70	94.00	98.00	98.00	96.81	17000	16.46	17	14000	82.35
SONAMLTD	EQ	20-Feb-2025	46.40	48.00	48.00	44.51	45.00	45.43	46.08	81311	37.47	1055	40429	49.72
SONATSOFTW	EQ	20-Feb-2025	416.55	417.15	428.00	410.45	420.00	421.70	422.12	446674	1885.50	24769	201621	45.14
SONUINFRA	ST	20-Feb-2025	121.00	121.00	121.00	121.00	121.00	121.00	121.00	9000	10.89	3	9000	100.00
SOTL	EQ	20-Feb-2025	415.75	413.00	417.05	399.05	406.65	406.50	406.24	83762	340.28	8836	39381	47.02
SOUTHBANK	EQ	20-Feb-2025	24.18	24.01	24.35	23.90	24.30	24.27	24.22	7141296	1729.27	16453	3379365	47.32
SOUTHWEST	EQ	20-Feb-2025	119.44	120.00	121.20	118.50	119.29	119.79	120.09	16667	20.02	439	10574	63.44
SPAL	EQ	20-Feb-2025	748.50	740.00	764.05	740.00	763.00	756.05	754.34	9588	72.33	1642	4216	43.97
SPANDANA	EQ	20-Feb-2025	294.15	294.15	297.70	284.40	290.00	290.50	290.45	454461	1320.00	15166	178746	39.33
SPARC	EQ	20-Feb-2025	131.60	130.85	136.61	128.63	134.75	135.25	133.05	1958069	2605.29	52449	1272667	65.00
SPCENET	BE	20-Feb-2025	7.38	7.38	7.52	7.37	7.52	7.52	7.46	601095	44.86	220	-	-
SPCL	ST	20-Feb-2025	174.50	167.00	175.00	165.80	165.80	166.60	167.70	58800	98.61	80	57000	96.94
SPECIALITY	EQ	20-Feb-2025	133.50	134.75	136.01	131.56	134.25	133.97	134.08	20904	28.03	688	12455	59.58
SPECTRUM	SM	20-Feb-2025	1830.35	1850.00	1852.00	1780.00	1820.00	1791.45	1817.60	5625	102.24	24	3875	68.89
SPECTSTM	SM	20-Feb-2025	134.75	139.00	143.00	139.00	143.00	143.00	141.00	1600	2.26	2	1600	100.00
SPENCERS	EQ	20-Feb-2025	70.95	72.26	73.95	71.00	73.00	72.91	72.78	75977	55.30	1530	28671	37.74
SPIC	EQ	20-Feb-2025	80.51	81.49	82.00	80.00	81.70	81.55	81.03	451203	365.60	5660	245637	54.44
SPLIL	EQ	20-Feb-2025	38.43	38.43	39.70	38.00	39.05	39.03	38.85	55990	21.75	823	38466	68.70
SPLPETRO	EQ	20-Feb-2025	571.75	577.90	579.70	564.30	572.20	574.30	573.53	24012	137.71	2195	12299	51.22
SPMLINFRA	BE	20-Feb-2025	174.32	175.40	180.85	171.00	172.90	174.76	174.96	44667	78.15	326	-	-
SPORTKING	EQ	20-Feb-2025	76.78	77.45	79.96	77.11	78.00	77.82	78.62	115409	90.74	2645	68070	58.98
SPPPOLY	ST	20-Feb-2025	24.80	24.85	25.60	24.85	25.60	25.60	25.23	4000	1.01	2	4000	100.00
SPRL	SM	20-Feb-2025	127.70	127.70	127.70	127.70	127.70	127.70	127.70	800	1.02	1	800	100.00
SRD	EQ	20-Feb-2025	65.88	65.90	67.00	64.50	64.91	65.05	65.51	54741	35.86	532	46274	84.53
SREEL	EQ	20-Feb-2025	234.85	235.20	240.00	229.25	235.25	235.50	234.82	9718	22.82	522	6525	67.14
SRF	EQ	20-Feb-2025	2728.00	2714.00	2806.00	2707.05	2802.75	2795.90	2770.35	351713	9743.69	44828	181787	51.69
SRGHFL	EQ	20-Feb-2025	299.30	296.25	305.00	292.05	296.20	301.05	298.40	8497	25.36	1210	3862	45.45
SRHHYPOLTD	EQ	20-Feb-2025	543.95	544.00	571.00	540.25	563.00	560.50	559.44	16565	92.67	2138	7969	48.11
SRIVASAVI	SM	20-Feb-2025	68.00	68.10	74.50	68.10	74.50	74.50	71.16	17000	12.10	11	15000	88.24
SRM	BE	20-Feb-2025	330.20	330.20	339.90	323.10	339.90	335.10	334.32	5658	18.92	120	-	-
SRPL	BZ	20-Feb-2025	1.04	1.04	1.05	1.04	1.05	1.05	1.05	66141	0.69	51	-	-
SSDL	EQ	20-Feb-2025	105.30	105.35	108.55	105.35	106.25	106.76	107.15	48093	51.53	2438	13980	29.07
SSEGL	SM	20-Feb-2025	422.05	421.25	435.00	418.00	435.00	433.40	427.91	34000	145.49	108	18400	54.12
SSFL	SM	20-Feb-2025	148.00	150.00	155.40	150.00	153.50	153.50	154.54	11500	17.77	16	11000	95.65
SSWL	EQ	20-Feb-2025	177.88	178.00	180.04	177.41	179.80	179.45	179.36	49327	88.47	1362	20036	40.62
STALLION	EQ	20-Feb-2025	77.18	76.40	78.53	74.30	76.10	75.99	76.13	934768	711.67	16801	297282	31.80
STANLEY	EQ	20-Feb-2025	278.20	278.00	293.45	275.30	287.95	283.05	280.81	122410	343.74	6367	69451	56.74
STAR	EQ	20-Feb-2025	628.45	628.50	650.95	627.40	634.50	636.90	637.64	428566	2732.71	18445	160770	37.51
STARCEMENT	EQ	20-Feb-2025	216.50	214.00	218.15	209.30	210.00	210.80	213.51	215171	459.41	10055	76066	35.35
STARHEALTH	EQ	20-Feb-2025	389.70	391.00	396.20	387.80	390.20	389.55	390.25	941863	3675.58	25202	551510	58.56
STARPAPER	EQ	20-Feb-2025	160.40	162.33	168.00	158.01	165.00	163.30	161.24	29296	47.24	1187	16094	54.94
STARTECK	EQ	20-Feb-2025	284.65	287.90	308.95	284.45	300.00	299.00	294.19	10988	32.33	996	1170	10.65
STCINDIA	EQ	20-Feb-2025	123.22	123.00	126.00	122.70	125.55	125.31	124.57	32628	40.65	1571	11532	35.34
STEELCAS	EQ	20-Feb-2025	813.65	808.00	817.65	798.75	804.50	804.80	808.08	3483	28.15	600	1997	57.34
STEELCITY	EQ	20-Feb-2025	89.51	91.30	93.58	89.58	93.53	93.37	92.13	17467	16.09	402	11808	67.60
STEELXIND	EQ	20-Feb-2025	8.59	8.64	8.73	8.40	8.57	8.58	8.62	1213825	104.66	2805	681088	56.11
STEL	EQ	20-Feb-2025	331.55	346.00	363.15	333.80	355.00	358.20	350.52	8495	29.78	837	4639	54.61
STERTOOLS	EQ	20-Feb-2025	396.40	396.40	407.95	394.95	396.05	398.40	401.65	60414	242.65	3321	27342	45.26
STLTECH	EQ	20-Feb-2025	93.34	94.00	95.60	93.88	95.00	94.77	94.75	1180799	1118.79	12823	641013	54.29
STOVEKRAFT	EQ	20-Feb-2025	737.00	737.00	781.85	727.80	766.00	765.95	764.51	115714	884.65	9693	51252	44.29
STYLAMIND	EQ	20-Feb-2025	1667.65	1670.00	1724.75	1645.05	1669.90	1654.30	1676.19	36538	612.45	4569	21128	57.82
STYLEBAAZA	EQ	20-Feb-2025	188.10	188.95	225.70	186.10	223.80	225.05	220.97	2831674	6257.26	69863	1276648	45.08
STYRENIX	EQ	20-Feb-2025	2485.40	2470.00	2528.40	2456.55	2504.00	2508.70	2512.30	18705	469.92	5487	10788	57.67
SUBEXLTD	EQ	20-Feb-2025	15.93	15.86	16.40	15.66	16.19	16.17	16.01	2694219	431.40	7281	1013686	37.62
SUBROS	EQ	20-Feb-2025	567.40	569.40	578.40	557.60	577.00	571.60	569.75	42043	239.54	2839	27784	66.08
SUDARSCHEM	EQ	20-Feb-2025	894.40	888.70	911.95	840.05	851.50	846.95	866.68	238733	2069.04	23159	137532	57.61
SUKHJITS	EQ	20-Feb-2025	209.01	210.18	210.18	205.99	206.25	206.68	207.09	7661	15.87	434	5804	75.76
SULA	EQ	20-Feb-2025	297.80	296.00	298.95	288.15	290.90	290.25	292.04	1058004	3089.80	59436	559775	52.91
SUMICHEM	EQ	20-Feb-2025	484.80	489.00	500.00	486.60	494.10	495.45	495.06	339954	1682.97	26016	149661	44.02
SUMIT	EQ	20-Feb-2025	99.41	101.40	103.64	97.00	102.40	100.48	99.39	12392	12.32	300	8165	65.89
SUMMITSEC	EQ	20-Feb-2025	1594.80	1599.50	1690.75	1580.00	1650.00	1649.95	1663.67	23128	384.77	3261	10712	46.32
SUNCLAY	EQ	20-Feb-2025	2433.45	2450.00	2555.55	2420.00	2429.50	2445.05	2465.14	18693	460.81	4116	8974	48.01
SUNDARAM	EQ	20-Feb-2025	2.06	2.06	2.13	2.06	2.11	2.09	2.09	559489	11.72	653	336698	60.18
SUNDARMFIN	EQ	20-Feb-2025	4741.30	4741.30	4744.75	4655.00	4730.00	4723.00	4697.13	37484	1760.67	10294	14322	38.21
SUNDARMHLD	EQ	20-Feb-2025	263.40	264.20	269.65	262.20	267.30	266.05	265.10	42805	113.47	2471	19299	45.09
SUNDRMBRAK	BE	20-Feb-2025	874.00	915.00	915.00	884.00	898.00	895.20	887.99	1714	15.22	44	-	-
SUNDRMFAST	EQ	20-Feb-2025	976.40	975.00	990.70	966.40	983.70	983.60	981.24	27408	268.94	4953	11917	43.48
SUNFLAG	BE	20-Feb-2025	223.20	220.50	232.95	220.50	229.70	228.96	229.60	73770	169.37	623	-	-
SUNLITE	SM	20-Feb-2025	131.50	131.50	135.95	127.05	135.95	135.95	131.59	12000	15.79	10	9600	80.00
SUNPHARMA	EQ	20-Feb-2025	1676.60	1667.15	1677.95	1663.00	1671.00	1669.30	1669.12	1670915	27889.59	68447	1186669	71.02
SUNTECK	EQ	20-Feb-2025	403.70	404.90	407.40	399.40	403.95	404.20	403.39	283096	1141.99	15808	161897	57.19
SUNTV	EQ	20-Feb-2025	576.10	576.70	581.05	570.70	578.95	579.30	577.27	113587	655.70	5638	39796	35.04
SUPERHOUSE	EQ	20-Feb-2025	182.99	181.30	181.95	178.00	180.07	179.91	180.10	3798	6.84	114	2663	70.12
SUPERSPIN	EQ	20-Feb-2025	11.13	11.53	12.15	10.65	12.15	12.03	11.72	86926	10.19	228	64571	74.28
SUPRAJIT	EQ	20-Feb-2025	419.85	420.00	425.30	419.95	424.90	424.10	423.97	52450	222.37	4998	25162	47.97
SUPREME	EQ	20-Feb-2025	95.98	104.50	104.50	92.10	92.10	94.62	97.68	21921	21.41	716	9635	43.95
SUPREMEENG	BE	20-Feb-2025	2.04	2.08	2.14	2.06	2.14	2.14	2.12	183017	3.87	323	-	-
SUPREMEIND	EQ	20-Feb-2025	3713.60	3708.05	3766.40	3611.05	3748.00	3740.40	3680.10	292962	10781.28	43735	56986	19.45
SUPREMEINF	BZ	20-Feb-2025	95.21	95.21	95.21	93.30	93.30	93.30	93.50	21264	19.88	22	-	-
SUPREMEPWR	ST	20-Feb-2025	119.70	120.00	125.65	119.70	125.65	125.65	125.33	80000	100.26	141	78000	97.50
SUPRIYA	EQ	20-Feb-2025	634.70	637.00	691.75	631.20	677.20	678.90	662.12	197924	1310.50	17673	85813	43.36
SURAJEST	EQ	20-Feb-2025	329.05	327.90	366.00	327.10	359.00	357.10	350.05	156185	546.72	6154	82250	52.66
SURAJLTD	EQ	20-Feb-2025	349.70	350.55	352.95	345.00	345.00	347.95	351.53	39930	140.36	345	4493	11.25
SURAKSHA	EQ	20-Feb-2025	287.25	287.40	300.00	284.30	300.00	298.10	293.68	74583	219.03	6026	32340	43.36
SURANASOL	EQ	20-Feb-2025	35.03	35.49	35.99	34.60	35.40	35.35	35.23	113666	40.05	1973	62498	54.98
SURANAT&P	EQ	20-Feb-2025	19.43	19.74	19.74	19.11	19.60	19.46	19.45	56871	11.06	570	35499	62.42
SURANI	ST	20-Feb-2025	159.35	165.00	165.00	165.00	165.00	165.00	165.00	800	1.32	1	800	100.00
SURYALAXMI	EQ	20-Feb-2025	64.38	66.30	72.00	64.23	68.40	67.41	69.16	23712	16.40	421	10206	43.04
SURYAROSNI	EQ	20-Feb-2025	229.85	229.50	237.95	228.10	232.90	232.25	233.34	454554	1060.64	19100	277034	60.95
SURYODAY	EQ	20-Feb-2025	121.89	121.00	122.32	118.70	119.50	119.04	120.27	333534	401.15	6764	226769	67.99
SUTLEJTEX	EQ	20-Feb-2025	42.61	43.61	45.49	42.24	44.30	44.57	44.06	111843	49.28	3111	66346	59.32
SUULD	BZ	20-Feb-2025	2.47	2.49	2.56	2.34	2.42	2.53	2.38	177979	4.24	231	-	-
SUVEN	EQ	20-Feb-2025	114.97	115.10	120.90	114.29	118.44	118.45	117.64	499730	587.88	5836	187640	37.55
SUVENPHAR	EQ	20-Feb-2025	1159.95	1150.00	1328.00	1135.15	1199.00	1211.20	1232.05	4459981	54949.07	247798	366809	8.22
SUVIDHAA	EQ	20-Feb-2025	5.15	5.12	5.89	5.12	5.36	5.47	5.38	393540	21.18	1047	177497	45.10
SUYOG	EQ	20-Feb-2025	1097.35	1147.00	1149.00	1074.95	1124.00	1125.25	1122.30	20438	229.38	2375	12520	61.26
SUZLON	EQ	20-Feb-2025	54.16	54.00	55.35	53.25	54.84	54.88	54.73	38873355	21274.74	96717	17403866	44.77
SVLL	BE	20-Feb-2025	411.05	411.05	425.00	395.00	425.00	412.90	406.52	1738	7.07	51	-	-
SVPGLOB	BE	20-Feb-2025	3.40	3.41	3.46	3.40	3.46	3.46	3.44	13361	0.46	45	-	-
SWANENERGY	EQ	20-Feb-2025	434.55	432.00	449.00	428.05	442.95	443.50	441.61	2362552	10433.35	57898	857049	36.28
SWARAJ	SM	20-Feb-2025	168.90	166.10	171.90	166.10	169.85	169.85	169.00	10500	17.75	17	7000	66.67
SWARAJENG	EQ	20-Feb-2025	2598.95	2600.80	2854.00	2597.30	2808.00	2798.30	2742.25	21067	577.71	4941	6543	31.06
SWASTIK	SM	20-Feb-2025	44.50	44.00	45.00	44.00	45.00	45.00	44.55	12000	5.35	5	12000	100.00
SWELECTES	EQ	20-Feb-2025	616.55	602.35	639.00	602.35	631.50	634.60	627.28	18883	118.45	2819	10325	54.68
SWIGGY	EQ	20-Feb-2025	377.40	370.50	386.75	367.75	370.80	373.60	377.36	15403371	58125.91	154625	2618478	17.00
SWSOLAR	EQ	20-Feb-2025	267.50	266.00	294.25	262.00	285.00	285.65	284.26	4085368	11612.89	46816	1788344	43.77
SYLVANPLY	SM	20-Feb-2025	75.00	72.05	72.05	72.05	72.05	72.05	72.05	2000	1.44	1	2000	100.00
SYMPHONY	EQ	20-Feb-2025	1113.30	1101.05	1158.90	1098.30	1142.50	1144.60	1128.05	88575	999.17	14148	38427	43.38
SYNCOMF	EQ	20-Feb-2025	16.97	17.00	17.56	16.85	17.44	17.37	17.21	1616561	278.18	5739	727603	45.01
SYNGENE	EQ	20-Feb-2025	704.35	703.00	717.70	693.55	716.35	714.60	707.06	1440692	10186.50	36081	959943	66.63
SYNOPTICS	SM	20-Feb-2025	107.35	117.00	117.00	106.50	106.75	107.70	109.01	5400	5.89	9	4200	77.78
SYRMA	EQ	20-Feb-2025	441.20	440.00	449.95	433.30	446.85	447.35	441.88	978171	4322.38	56833	379678	38.82
SYSTANGO	SM	20-Feb-2025	210.90	211.70	233.00	211.70	228.60	230.60	224.59	27600	61.99	68	12800	46.38
TAC	ST	20-Feb-2025	1099.75	1134.00	1154.70	1134.00	1154.70	1154.70	1151.54	6400	73.70	31	6400	100.00
TAINWALCHM	EQ	20-Feb-2025	235.90	242.90	245.00	234.05	244.70	241.00	239.98	4525	10.86	411	2656	58.70
TAJGVK	EQ	20-Feb-2025	466.80	467.00	498.25	451.25	462.65	463.30	475.56	2915261	13863.68	65252	543487	18.64
TAKE	BZ	20-Feb-2025	10.22	10.18	10.73	10.00	10.73	10.73	10.42	130310	13.58	307	-	-
TALBROAUTO	EQ	20-Feb-2025	237.30	237.80	243.45	234.20	243.00	241.65	238.83	98808	235.98	3607	58436	59.14
TANLA	EQ	20-Feb-2025	498.25	495.50	505.30	488.80	504.45	503.70	498.92	529678	2642.67	26641	195748	36.96
TAPIFRUIT	SM	20-Feb-2025	98.35	93.55	96.70	93.45	93.45	94.55	93.83	6750	6.33	9	6000	88.89
TARACHAND	BE	20-Feb-2025	56.40	56.40	57.99	56.00	57.75	57.01	57.25	148660	85.11	436	-	-
TARAPUR	BE	20-Feb-2025	32.84	32.18	32.18	32.18	32.18	32.18	32.18	5004	1.61	82	-	-
TARC	EQ	20-Feb-2025	120.31	119.50	126.32	118.80	126.32	126.32	123.00	407674	501.45	3519	219981	53.96
TARIL	EQ	20-Feb-2025	385.80	389.85	405.05	388.00	405.05	405.05	402.22	547027	2200.26	4331	325927	59.58
TARMAT	EQ	20-Feb-2025	62.40	61.52	63.99	61.09	62.46	62.86	62.55	31215	19.53	357	28430	91.08
TARSONS	EQ	20-Feb-2025	296.85	298.35	309.00	293.90	305.00	302.85	303.01	47485	143.89	3185	21806	45.92
TASTYBITE	EQ	20-Feb-2025	8936.10	8936.10	9034.40	8746.95	8924.45	8936.75	8887.55	2521	224.06	1061	966	38.32
TATACHEM	EQ	20-Feb-2025	853.85	853.40	857.30	844.05	853.10	854.70	852.55	494774	4218.20	19124	268183	54.20
TATACOMM	EQ	20-Feb-2025	1501.80	1499.70	1509.35	1476.00	1488.00	1486.30	1488.04	207052	3081.02	44294	118387	57.18
TATACONSUM	EQ	20-Feb-2025	1025.30	1020.00	1030.25	1003.65	1009.00	1008.90	1011.18	878748	8885.74	60976	473436	53.88
TATAELXSI	EQ	20-Feb-2025	6017.60	6024.00	6080.00	5980.60	6022.95	6023.65	6039.01	79633	4809.04	16532	26721	33.56
TATAGOLD	EQ	20-Feb-2025	8.52	8.53	8.61	8.48	8.52	8.52	8.53	10485150	894.79	25932	8336971	79.51
TATAINVEST	EQ	20-Feb-2025	5944.45	5854.40	6507.45	5812.10	6070.00	6087.25	6292.79	679953	42787.98	115906	36450	5.36
TATAMOTORS	EQ	20-Feb-2025	681.00	680.00	692.85	675.00	688.40	689.80	686.98	8673335	59584.38	189589	3109503	35.85
TATAPOWER	EQ	20-Feb-2025	347.65	348.00	361.00	344.55	358.50	357.95	355.70	10098769	35921.32	117838	3076385	30.46
TATASTEEL	EQ	20-Feb-2025	135.76	135.27	138.36	135.00	138.00	138.04	137.22	24139808	33125.52	175522	10555441	43.73
TATATECH	EQ	20-Feb-2025	729.65	735.00	764.00	735.00	746.00	748.00	749.77	2436661	18269.30	100219	469459	19.27
TATSILV	EQ	20-Feb-2025	9.55	9.62	9.62	9.53	9.58	9.58	9.56	2087025	199.52	3268	1847955	88.54
TATVA	EQ	20-Feb-2025	668.35	668.35	676.95	661.15	666.00	665.25	670.82	36790	246.79	3584	19254	52.33
TBI	SM	20-Feb-2025	145.95	140.00	149.00	133.25	134.50	136.25	136.20	115800	157.72	80	108000	93.26
TBOTEK	EQ	20-Feb-2025	1479.45	1473.25	1514.80	1472.05	1480.15	1482.30	1489.03	58998	878.50	12752	37441	63.46
TBZ	EQ	20-Feb-2025	187.49	184.99	187.98	182.50	184.04	183.64	184.71	218013	402.69	4313	117245	53.78
TCI	EQ	20-Feb-2025	968.00	973.00	998.50	958.00	982.65	988.45	985.40	12500	123.18	2629	5295	42.36
TCIEXP	EQ	20-Feb-2025	691.30	689.95	720.00	673.45	706.10	710.30	705.87	39809	281.00	3225	16669	41.87
TCIFINANCE	BE	20-Feb-2025	13.68	14.36	14.36	13.05	13.99	13.10	13.38	37886	5.07	168	-	-
TCL	SM	20-Feb-2025	102.10	104.00	108.00	101.00	101.00	102.45	104.89	37600	39.44	38	26400	70.21
TCPLPACK	EQ	20-Feb-2025	4004.40	4004.40	4225.00	3838.55	4081.90	4140.95	4120.24	56777	2339.35	11964	14780	26.03
TCS	EQ	20-Feb-2025	3784.10	3761.50	3788.00	3751.30	3788.00	3779.40	3772.99	2888572	108985.64	184053	2195342	76.00
TDPOWERSYS	EQ	20-Feb-2025	328.30	323.75	336.90	320.45	333.85	333.35	331.15	463188	1533.86	31128	219411	47.37
TEAMLEASE	EQ	20-Feb-2025	2024.60	2026.00	2044.95	1975.00	1996.65	1985.50	1989.51	274113	5453.50	10418	242361	88.42
TECH	EQ	20-Feb-2025	43.08	43.09	43.50	42.23	43.50	43.10	42.99	388775	167.12	1552	381149	98.04
TECHERA	ST	20-Feb-2025	160.10	156.90	156.90	156.90	156.90	156.90	156.90	1600	2.51	1	1600	100.00
TECHLABS	ST	20-Feb-2025	888.35	880.00	897.60	843.95	875.00	882.20	857.37	78750	675.18	346	71000	90.16
TECHM	EQ	20-Feb-2025	1685.80	1680.00	1693.65	1655.00	1657.00	1657.85	1668.04	1485087	24771.80	68067	944773	63.62
TECHNOE	EQ	20-Feb-2025	988.00	1001.00	1033.85	981.55	994.50	996.60	1006.84	321032	3232.28	34253	124772	38.87
TECILCHEM	EQ	20-Feb-2025	24.16	23.91	26.00	23.91	25.99	23.93	24.89	394	0.10	21	314	79.70
TEGA	EQ	20-Feb-2025	1334.60	1328.00	1394.40	1306.65	1374.70	1384.95	1373.54	120071	1649.23	24679	72197	60.13
TEJASNET	EQ	20-Feb-2025	802.60	799.00	841.50	797.30	820.00	821.90	821.21	1072581	8808.15	51249	373703	34.84
TEMBO	BE	20-Feb-2025	639.20	626.45	626.45	626.45	626.45	626.45	626.45	39985	250.49	269	-	-
TERASOFT	BE	20-Feb-2025	208.10	203.95	203.95	203.95	203.95	203.95	203.95	5090	10.38	33	-	-
TEXINFRA	EQ	20-Feb-2025	95.95	94.87	97.69	94.56	97.01	96.87	96.29	273603	263.45	2732	179123	65.47
TEXMOPIPES	EQ	20-Feb-2025	59.56	59.26	60.44	56.56	58.64	57.87	58.89	59343	34.95	887	34429	58.02
TEXRAIL	EQ	20-Feb-2025	145.68	143.52	149.33	142.71	147.70	148.10	146.68	1378212	2021.55	23333	399727	29.00
TFCILTD	EQ	20-Feb-2025	147.29	147.08	152.70	146.10	150.00	150.72	150.42	743961	1119.05	7391	209395	28.15
TFL	BE	20-Feb-2025	14.29	13.60	15.00	13.60	15.00	15.00	14.98	157216	23.54	73	-	-
TGBHOTELS	EQ	20-Feb-2025	12.10	11.80	13.09	11.75	12.26	12.37	12.37	65511	8.10	351	37026	56.52
TGL	ST	20-Feb-2025	330.35	330.35	346.85	314.00	346.85	346.85	334.52	35000	117.08	148	29400	84.00
THANGAMAYL	EQ	20-Feb-2025	1719.05	1725.55	1732.70	1671.05	1715.60	1710.95	1703.47	31606	538.40	3569	17311	54.77
THEINVEST	EQ	20-Feb-2025	150.25	155.99	155.99	146.25	146.31	147.53	151.08	43955	66.41	279	42829	97.44
THEJO	EQ	20-Feb-2025	1687.85	1687.85	1839.00	1683.15	1817.00	1798.80	1758.80	7332	128.96	1214	4987	68.02
THEMISMED	EQ	20-Feb-2025	182.46	181.22	185.35	178.00	179.89	181.37	181.34	98842	179.24	3915	29682	30.03
THERMAX	EQ	20-Feb-2025	3339.65	3321.00	3409.95	3293.20	3330.00	3328.55	3351.47	160704	5385.95	31870	79082	49.21
THOMASCOOK	EQ	20-Feb-2025	119.48	119.98	136.50	119.17	133.00	133.63	130.43	5031958	6563.12	47399	2046117	40.66
THOMASCOTT	BE	20-Feb-2025	387.15	379.40	379.40	379.40	379.40	379.40	379.40	3458	13.12	49	-	-
THYROCARE	EQ	20-Feb-2025	718.15	718.90	726.00	709.95	717.50	720.35	718.01	14540	104.40	1686	7712	53.04
TI	EQ	20-Feb-2025	252.70	254.50	258.90	247.60	255.45	255.40	254.16	665923	1692.51	21388	298285	44.79
TICL	EQ	20-Feb-2025	46.15	44.50	45.94	43.26	45.10	45.53	44.54	71577	31.88	1171	36920	51.58
TIIL	EQ	20-Feb-2025	2651.10	2652.55	2659.30	2591.50	2613.10	2610.10	2625.65	4200	110.28	1314	2113	50.31
TIINDIA	EQ	20-Feb-2025	2678.00	2645.05	2784.00	2645.05	2766.00	2762.90	2733.26	291099	7956.49	29874	164364	56.46
TIJARIA	BE	20-Feb-2025	8.85	8.52	8.81	8.52	8.56	8.59	8.75	22689	1.99	66	-	-
TIL	EQ	20-Feb-2025	182.09	184.00	191.19	184.00	191.19	191.19	189.44	10532	19.95	275	7031	66.76
TIMESCAN	SM	20-Feb-2025	55.95	55.00	55.00	55.00	55.00	55.00	55.00	4000	2.20	2	4000	100.00
TIMESGTY	BE	20-Feb-2025	162.49	164.99	164.99	160.00	163.99	163.99	160.15	137	0.22	8	-	-
TIMETECHNO	EQ	20-Feb-2025	405.30	400.00	409.40	398.10	404.75	404.25	404.98	1085012	4394.04	47554	330818	30.49
TIMKEN	EQ	20-Feb-2025	2498.70	2509.00	2551.70	2493.85	2509.90	2503.15	2511.35	134748	3384.00	26294	84573	62.76
TIPSFILMS	BE	20-Feb-2025	531.65	525.00	558.20	512.40	558.20	558.20	555.34	7362	40.88	51	-	-
TIPSMUSIC	EQ	20-Feb-2025	663.85	661.05	673.50	651.65	672.00	668.60	664.64	125443	833.75	17164	43474	34.66
TIRUMALCHM	EQ	20-Feb-2025	230.70	230.00	237.17	227.21	235.10	234.97	232.23	237651	551.90	9789	104100	43.80
TIRUPATI	SM	20-Feb-2025	949.00	940.00	943.00	939.00	940.00	939.50	939.97	8000	75.20	13	8000	100.00
TIRUPATIFL	BE	20-Feb-2025	35.62	37.35	37.40	36.54	37.40	37.40	37.39	178743	66.83	600	-	-
TITAGARH	EQ	20-Feb-2025	795.70	791.00	813.55	777.25	803.00	803.75	800.37	1112629	8905.15	55489	224839	20.21
TITAN	EQ	20-Feb-2025	3210.30	3210.00	3218.65	3188.15	3195.00	3191.45	3198.28	653151	20889.62	55985	386992	59.25
TMB	EQ	20-Feb-2025	419.20	419.20	420.00	416.55	416.55	417.80	418.36	71366	298.57	4801	47340	66.33
TNIDETF	EQ	20-Feb-2025	90.03	89.64	90.88	89.16	89.94	89.86	89.80	56265	50.53	525	47776	84.91
TNPETRO	EQ	20-Feb-2025	70.83	71.35	72.84	70.60	72.20	72.42	72.13	112884	81.42	1446	65546	58.06
TNPL	EQ	20-Feb-2025	136.68	135.20	138.80	135.00	137.60	137.20	136.86	261784	358.28	4106	152078	58.09
TNTELE	BE	20-Feb-2025	9.00	9.01	9.45	8.65	9.45	9.44	9.27	7245	0.67	69	-	-
TOKYOPLAST	EQ	20-Feb-2025	114.31	115.27	117.32	115.03	116.00	116.00	115.91	2634	3.05	102	2265	85.99
TOLINS	EQ	20-Feb-2025	130.83	136.98	138.29	130.00	131.50	131.26	132.17	246824	326.24	5289	111840	45.31
TOP100CASE	EQ	20-Feb-2025	9.68	9.69	9.88	9.60	9.78	9.70	9.68	224799	21.76	1297	187670	83.48
TOP10ADD	EQ	20-Feb-2025	91.19	91.21	92.04	90.59	90.99	90.83	90.72	948992	860.88	770	942604	99.33
TORNTPHARM	EQ	20-Feb-2025	3120.55	3120.65	3128.95	3065.00	3085.40	3095.95	3090.84	222923	6890.18	22629	118260	53.05
TORNTPOWER	EQ	20-Feb-2025	1258.70	1257.95	1273.95	1235.10	1264.00	1259.95	1254.39	749886	9406.51	47460	431351	57.52
TOTAL	EQ	20-Feb-2025	75.99	75.99	79.00	73.22	75.10	75.99	76.28	47759	36.43	1284	11427	23.93
TOUCHWOOD	EQ	20-Feb-2025	80.02	78.00	96.02	76.19	96.02	96.01	86.03	197072	169.54	2363	100274	50.88
TPHQ	BE	20-Feb-2025	1.39	1.43	1.45	1.43	1.45	1.45	1.45	625898	9.06	418	-	-
TPLPLASTEH	EQ	20-Feb-2025	84.19	85.00	85.69	83.50	84.20	84.11	84.63	132269	111.94	1545	19832	14.99
TRACXN	EQ	20-Feb-2025	59.27	59.30	61.95	59.03	59.55	59.99	60.43	304613	184.07	2888	163971	53.83
TRANSRAILL	EQ	20-Feb-2025	554.95	551.00	560.90	545.00	548.00	547.70	553.40	761222	4212.63	22179	161180	21.17
TRANSTEEL	ST	20-Feb-2025	96.40	94.10	100.85	94.00	100.50	99.25	98.24	90000	88.42	36	82000	91.11
TRANSWORLD	EQ	20-Feb-2025	277.05	279.00	288.95	275.75	277.00	278.75	281.87	34883	98.33	1104	25592	73.37
TREEHOUSE	EQ	20-Feb-2025	16.18	16.28	16.49	15.41	15.70	15.79	15.86	29340	4.65	95	23594	80.42
TREJHARA	EQ	20-Feb-2025	179.40	174.99	188.80	172.48	188.49	187.23	183.68	9332	17.14	387	6390	68.47
TREL	EQ	20-Feb-2025	29.31	29.31	32.00	29.31	31.20	31.34	31.09	472846	147.03	3293	216251	45.73
TRENT	EQ	20-Feb-2025	4991.45	4960.00	5137.30	4951.45	5093.90	5099.50	5051.04	812700	41049.82	90315	321388	39.55
TRF	EQ	20-Feb-2025	330.50	326.00	346.95	326.00	342.00	344.20	339.78	16310	55.42	1154	10142	62.18
TRIDENT	EQ	20-Feb-2025	28.05	27.92	28.45	27.72	28.28	28.18	28.19	3794139	1069.50	20262	1372942	36.19
TRIDHYA	SM	20-Feb-2025	29.70	28.50	28.55	28.50	28.55	28.55	28.53	6000	1.71	2	3000	50.00
TRIGYN	EQ	20-Feb-2025	84.83	86.00	89.48	84.95	88.50	88.24	87.86	70884	62.28	1605	38900	54.88
TRITURBINE	EQ	20-Feb-2025	562.60	563.45	594.30	558.75	580.00	577.80	581.71	1822829	10603.64	68097	425300	23.33
TRIVENI	EQ	20-Feb-2025	375.65	373.25	380.00	372.30	376.30	375.70	375.67	183347	688.79	12547	66349	36.19
TROM	SM	20-Feb-2025	170.10	168.00	174.90	165.80	168.80	168.75	168.40	13800	23.24	19	10800	78.26
TRU	BE	20-Feb-2025	11.01	10.87	11.50	10.53	11.20	11.00	10.99	950575	104.46	800	-	-
TRUST	ST	20-Feb-2025	85.85	89.85	90.10	89.85	90.10	90.10	90.06	11400	10.27	19	11400	100.00
TTKHLTCARE	EQ	20-Feb-2025	1220.50	1225.30	1249.95	1212.20	1242.00	1240.30	1239.14	1336	16.55	271	813	60.85
TTKPRESTIG	EQ	20-Feb-2025	693.65	698.00	698.00	675.00	681.60	680.00	680.31	31773	216.15	4174	14814	46.62
TTL	BE	20-Feb-2025	13.05	13.68	13.68	12.39	12.39	12.44	12.48	64711	8.08	284	-	-
TTML	EQ	20-Feb-2025	65.75	65.00	66.39	64.70	65.50	65.72	65.66	2667056	1751.16	21102	680255	25.51
TUNWAL	SM	20-Feb-2025	40.50	40.05	41.00	39.85	39.85	39.90	40.50	50000	20.25	19	40000	80.00
TVSELECT	EQ	20-Feb-2025	331.65	333.25	338.50	326.90	329.20	330.45	333.44	15086	50.30	1066	4850	32.15
TVSHLTD	EQ	20-Feb-2025	8491.40	8548.85	8680.00	8436.30	8539.70	8575.55	8546.39	13441	1148.72	2877	9429	70.15
TVSMOTOR	EQ	20-Feb-2025	2381.90	2375.00	2425.00	2345.00	2413.00	2419.25	2402.16	645674	15510.10	63258	371278	57.50
TVSSCS	EQ	20-Feb-2025	135.02	135.00	143.20	133.51	141.00	141.63	139.55	2551495	3560.71	37495	751222	29.44
TVSSRICHAK	EQ	20-Feb-2025	2769.90	2728.35	2850.95	2728.35	2775.30	2773.40	2794.83	4400	122.97	683	3402	77.32
TVTODAY	EQ	20-Feb-2025	163.92	163.15	166.60	162.85	165.56	165.42	164.88	46318	76.37	1955	25477	55.00
TVVISION	BE	20-Feb-2025	4.41	4.63	4.63	4.63	4.63	4.63	4.63	32616	1.51	21	-	-
UBL	EQ	20-Feb-2025	2027.20	2020.25	2050.95	2003.00	2027.00	2028.20	2032.79	213767	4345.43	22472	95859	44.84
UCAL	BE	20-Feb-2025	148.29	148.29	153.50	145.80	152.50	153.07	148.35	8111	12.03	142	-	-
UCOBANK	EQ	20-Feb-2025	38.58	38.32	39.48	38.13	39.25	39.36	38.90	3253029	1265.32	14842	973450	29.92
UDAICEMENT	EQ	20-Feb-2025	26.58	26.74	26.99	26.61	26.82	26.83	26.83	160119	42.95	1107	94377	58.94
UDS	EQ	20-Feb-2025	311.00	312.00	321.00	308.85	318.10	319.15	315.98	97171	307.04	5184	48253	49.66
UFLEX	EQ	20-Feb-2025	484.40	482.05	497.90	482.05	482.15	484.15	487.20	104225	507.78	3114	59632	57.21
UFO	EQ	20-Feb-2025	78.06	79.00	82.00	77.82	81.00	81.27	79.80	79978	63.82	1301	41467	51.85
UGARSUGAR	EQ	20-Feb-2025	48.09	47.75	50.90	47.65	50.79	50.39	49.92	339353	169.40	2963	134830	39.73
UGROCAP	EQ	20-Feb-2025	164.54	164.99	170.50	163.00	165.52	164.32	166.19	322887	536.62	5917	186556	57.78
UHTL	ST	20-Feb-2025	56.50	56.50	57.00	56.05	57.00	57.00	56.68	18000	10.20	8	16000	88.89
UJJIVANSFB	EQ	20-Feb-2025	31.97	31.83	32.65	31.65	32.55	32.54	32.32	8483604	2742.02	32052	3094103	36.47
ULTRACEMCO	EQ	20-Feb-2025	11291.55	11291.10	11330.00	11245.20	11256.00	11287.60	11301.42	142187	16069.15	32476	87165	61.30
UMA	SM	20-Feb-2025	31.00	31.50	31.50	31.00	31.00	31.00	31.25	8000	2.50	2	8000	100.00
UMAEXPORTS	EQ	20-Feb-2025	91.40	93.00	93.99	89.39	93.99	93.16	92.50	30247	27.98	856	18947	62.64
UMANGDAIRY	BE	20-Feb-2025	78.51	78.51	80.60	78.51	80.50	80.53	80.40	2681	2.16	45	-	-
UMESLTD	EQ	20-Feb-2025	6.21	6.38	6.40	6.10	6.40	6.38	6.26	16055	1.00	152	6391	39.81
UNICHEMLAB	EQ	20-Feb-2025	694.80	691.00	709.90	681.05	700.10	700.50	699.28	64046	447.86	4894	30230	47.20
UNIDT	EQ	20-Feb-2025	241.95	242.45	246.95	238.65	240.50	240.35	243.17	4739	11.52	516	2021	42.65
UNIECOM	EQ	20-Feb-2025	116.77	117.00	122.68	114.32	120.50	120.91	118.25	933778	1104.21	10676	386446	41.39
UNIENTER	EQ	20-Feb-2025	139.75	140.60	144.99	139.76	140.60	143.84	141.73	2496	3.54	198	969	38.82
UNIHEALTH	SM	20-Feb-2025	140.20	142.00	147.00	142.00	146.40	146.40	144.92	89000	128.98	54	66000	74.16
UNIINFO	EQ	20-Feb-2025	26.40	27.16	27.89	26.66	26.98	27.07	27.18	21815	5.93	281	12044	55.21
UNILEX	SM	20-Feb-2025	65.25	67.00	67.95	63.00	64.50	64.40	64.53	25600	16.52	14	20800	81.25
UNIMECH	EQ	20-Feb-2025	1029.95	1020.00	1057.40	1011.20	1045.00	1044.85	1035.70	190778	1975.89	10044	90886	47.64
UNIONBANK	EQ	20-Feb-2025	114.92	114.00	118.00	113.26	116.99	117.08	116.42	11571444	13471.50	55391	4192335	36.23
UNIPARTS	EQ	20-Feb-2025	335.25	335.25	338.40	329.00	329.85	329.60	331.87	61255	203.29	2601	37271	60.85
UNITDSPR	EQ	20-Feb-2025	1328.85	1330.00	1349.45	1320.95	1344.70	1344.95	1339.07	728768	9758.72	48271	461286	63.30
UNITECH	BZ	20-Feb-2025	7.49	7.46	7.70	7.12	7.39	7.32	7.35	2868338	210.77	2852	-	-
UNITEDPOLY	EQ	20-Feb-2025	156.05	155.00	160.00	155.00	155.48	155.80	156.78	1776	2.78	81	1231	69.31
UNITEDTEA	EQ	20-Feb-2025	402.30	410.40	416.90	400.65	416.00	412.40	410.31	2381	9.77	306	1547	64.97
UNIVASTU	BE	20-Feb-2025	239.50	245.00	245.00	232.50	234.00	237.55	237.30	1516	3.60	27	-	-
UNIVCABLES	EQ	20-Feb-2025	498.30	497.70	508.30	492.10	495.55	498.45	500.74	27367	137.04	2274	18162	66.36
UNIVPHOTO	BE	20-Feb-2025	189.17	189.18	196.74	185.00	190.00	189.77	188.88	776	1.47	45	-	-
UNOMINDA	EQ	20-Feb-2025	850.20	849.95	881.85	828.25	867.00	869.35	863.49	1471392	12705.38	105074	980013	66.60
UPL	EQ	20-Feb-2025	650.05	650.05	653.95	644.25	646.95	647.25	648.72	2142244	13897.16	51193	1151507	53.75
URAVIDEF	EQ	20-Feb-2025	390.80	390.80	422.10	390.05	393.90	398.80	406.69	10994	44.71	458	5430	49.39
URBAN	SM	20-Feb-2025	216.45	222.00	227.25	217.60	227.25	227.10	221.79	37600	83.39	39	35200	93.62
URJA	BE	20-Feb-2025	12.66	12.50	12.50	12.45	12.46	12.46	12.46	405585	50.55	2086	-	-
USASEEDS	SM	20-Feb-2025	185.20	174.00	190.50	174.00	190.00	190.00	184.83	900	1.66	3	300	33.33
USHAFIN	SM	20-Feb-2025	91.15	90.05	92.95	90.05	91.25	91.25	91.58	4800	4.40	6	3200	66.67
USHAMART	EQ	20-Feb-2025	290.30	285.00	302.00	282.70	301.00	300.05	293.45	1090530	3200.20	48585	442557	40.58
USK	EQ	20-Feb-2025	42.89	43.11	44.68	42.10	44.49	43.87	43.47	92523	40.22	1302	47733	51.59
UTIAMC	EQ	20-Feb-2025	949.10	952.50	981.00	944.45	973.00	971.85	969.61	80512	780.65	13135	30768	38.22
UTIBANKETF	EQ	20-Feb-2025	50.74	51.21	51.21	50.35	50.75	50.54	50.53	1071588	541.52	1110	977253	91.20
UTINEXT50	EQ	20-Feb-2025	64.16	64.39	65.17	63.51	65.10	65.08	64.87	176568	114.54	708	157711	89.32
UTINIFTETF	EQ	20-Feb-2025	250.18	252.19	252.19	247.76	250.00	249.97	249.65	13671	34.13	240	13294	97.24
UTISENSETF	EQ	20-Feb-2025	828.74	825.75	826.95	824.23	826.45	826.09	825.94	1684	13.91	59	1270	75.42
UTISXN50	EQ	20-Feb-2025	78.36	79.30	79.99	77.50	79.99	79.52	79.37	23634	18.76	115	20471	86.62
UTKARSHBNK	EQ	20-Feb-2025	25.96	25.55	26.64	25.55	26.44	26.53	26.36	1409344	371.57	7526	713825	50.65
UTSSAV	SM	20-Feb-2025	209.00	210.00	214.80	200.00	206.00	207.25	208.47	129000	268.93	117	103200	80.00
UTTAMSUGAR	EQ	20-Feb-2025	199.93	199.98	208.65	197.00	207.10	206.50	204.35	76232	155.78	2959	38759	50.84
UYFINCORP	EQ	20-Feb-2025	21.01	21.34	21.34	20.27	20.89	20.84	20.71	97144	20.11	786	71795	73.91
V2RETAIL	BE	20-Feb-2025	1453.90	1445.00	1526.55	1390.20	1526.55	1510.05	1441.07	86754	1250.19	2834	-	-
VADILALIND	EQ	20-Feb-2025	3743.15	3687.00	3783.75	3580.00	3685.00	3699.20	3697.21	4946	182.86	1448	2325	47.01
VAIBHAVGBL	EQ	20-Feb-2025	244.70	244.70	250.00	244.00	248.95	248.55	247.74	190318	471.49	12475	89362	46.95
VAISHALI	EQ	20-Feb-2025	15.83	15.84	16.15	15.54	15.71	15.80	15.94	186743	29.76	752	123578	66.18
VAKRANGEE	EQ	20-Feb-2025	15.31	15.30	16.07	14.98	15.90	15.82	15.71	8668900	1361.57	11349	4135510	47.71
VAL30IETF	EQ	20-Feb-2025	11.53	11.70	11.76	11.50	11.70	11.73	11.68	240429	28.09	189	216178	89.91
VALIANTLAB	EQ	20-Feb-2025	93.80	95.65	98.00	93.48	96.25	96.69	96.29	39013	37.57	1897	23952	61.39
VALIANTORG	EQ	20-Feb-2025	266.70	267.70	276.90	266.20	276.90	275.75	272.52	21886	59.64	1496	10656	48.69
VARDHACRLC	EQ	20-Feb-2025	45.11	45.23	47.75	45.10	45.25	45.46	46.02	50994	23.47	575	35512	69.64
VARDMNPOLY	BE	20-Feb-2025	11.18	11.63	11.73	11.00	11.73	11.71	11.27	96066	10.83	163	-	-
VARROC	EQ	20-Feb-2025	448.05	447.75	479.10	444.10	463.15	464.35	467.29	310063	1448.89	22299	57708	18.61
VASCONEQ	EQ	20-Feb-2025	39.35	39.20	41.14	39.11	40.64	40.67	39.93	547444	218.57	3333	262922	48.03
VASWANI	EQ	20-Feb-2025	44.18	44.84	44.97	43.37	44.38	44.34	44.32	97117	43.04	867	50313	51.81
VBL	EQ	20-Feb-2025	475.90	472.40	474.75	463.75	470.30	468.40	468.63	11542401	54090.69	181394	7923152	68.64
VCL	EQ	20-Feb-2025	0.80	0.83	0.83	0.79	0.81	0.80	0.81	135987	1.10	202	121542	89.38
VDEAL	SM	20-Feb-2025	135.00	145.00	145.00	140.00	144.00	143.95	143.39	6000	8.60	5	4800	80.00
VEDL	EQ	20-Feb-2025	423.50	422.90	435.50	422.05	435.35	433.50	430.47	10218019	43985.13	99434	5286157	51.73
VEEDOL	EQ	20-Feb-2025	1489.65	1490.35	1518.00	1453.40	1517.00	1508.85	1498.70	10234	153.38	2001	5537	54.10
VEEKAYEM	ST	20-Feb-2025	264.95	251.70	253.50	251.70	253.50	252.80	252.52	5500	13.89	10	4000	72.73
VELS	ST	20-Feb-2025	64.10	66.90	67.30	66.90	67.30	67.25	67.23	14400	9.68	12	14400	100.00
VENKEYS	EQ	20-Feb-2025	1659.30	1650.00	1671.10	1643.15	1660.40	1663.10	1660.35	10945	181.72	2101	3738	34.15
VENTIVE	EQ	20-Feb-2025	645.30	640.00	655.45	638.00	638.10	639.35	643.21	181578	1167.92	4574	79035	43.53
VENUSPIPES	EQ	20-Feb-2025	1227.60	1234.90	1312.00	1231.00	1292.00	1293.15	1287.75	53810	692.94	8997	16922	31.45
VENUSREM	EQ	20-Feb-2025	308.80	310.00	315.85	306.05	314.00	312.15	312.20	14770	46.11	781	6670	45.16
VERANDA	EQ	20-Feb-2025	244.95	252.40	259.00	242.60	242.60	246.98	250.46	298034	746.46	7526	96078	32.24
VERITAAS	SM	20-Feb-2025	81.35	80.00	80.00	80.00	80.00	80.00	80.00	1200	0.96	1	1200	100.00
VERTEXPLUS	SM	20-Feb-2025	74.35	73.55	73.55	73.40	73.40	73.40	73.48	18000	13.23	13	18000	100.00
VERTOZ	BE	20-Feb-2025	9.67	9.18	9.81	9.18	9.65	9.60	9.40	1030756	96.87	2272	-	-
VESUVIUS	EQ	20-Feb-2025	3596.75	3650.00	3899.90	3580.80	3762.00	3799.30	3727.20	80703	3007.96	20995	32419	40.17
VETO	EQ	20-Feb-2025	102.98	103.72	105.00	101.89	104.90	104.11	103.47	36313	37.57	1192	17170	47.28
VGUARD	EQ	20-Feb-2025	333.75	333.75	339.00	327.15	331.00	330.65	331.29	637573	2112.22	34836	452958	71.04
VHL	EQ	20-Feb-2025	3246.50	3312.85	3406.75	3237.00	3275.00	3304.20	3328.52	1260	41.94	483	669	53.10
VHLTD	BE	20-Feb-2025	111.54	114.99	117.10	114.99	116.93	116.92	116.51	2709	3.16	72	-	-
VIDHIING	EQ	20-Feb-2025	442.85	431.00	453.30	431.00	450.00	450.25	446.34	10554	47.11	1063	6429	60.92
VIESL	SM	20-Feb-2025	138.90	136.40	143.85	132.00	139.50	140.25	139.96	44800	62.70	45	28000	62.50
VIJAYA	EQ	20-Feb-2025	927.70	914.45	952.95	911.05	920.10	924.90	934.81	240792	2250.96	44322	103206	42.86
VIJIFIN	BE	20-Feb-2025	2.46	2.47	2.50	2.47	2.50	2.50	2.50	7162	0.18	55	-	-
VIKASECO	EQ	20-Feb-2025	2.46	2.49	2.55	2.42	2.49	2.48	2.50	4645883	116.19	3774	1691630	36.41
VIKASLIFE	EQ	20-Feb-2025	3.03	3.06	3.38	3.04	3.30	3.31	3.26	11667755	380.30	8785	7272852	62.33
VILAS	SM	20-Feb-2025	353.60	350.00	363.00	350.00	360.80	360.05	357.40	12250	43.78	38	9750	79.59
VIMTALABS	EQ	20-Feb-2025	945.00	939.80	985.00	935.55	973.00	965.65	965.27	161413	1558.07	10252	57364	35.54
VINATIORGA	EQ	20-Feb-2025	1575.10	1560.10	1608.50	1560.10	1605.00	1605.45	1596.37	23503	375.20	6720	13784	58.65
VINCOFE	EQ	20-Feb-2025	94.04	94.65	98.19	93.73	95.60	95.97	95.97	557146	534.71	5737	379909	68.19
VINDHYATEL	EQ	20-Feb-2025	1468.05	1446.05	1500.00	1444.60	1493.00	1487.80	1468.79	33710	495.13	3724	19878	58.97
VINEETLAB	EQ	20-Feb-2025	42.20	42.03	43.50	41.01	43.50	42.32	41.79	21481	8.98	747	3609	16.80
VINNY	BE	20-Feb-2025	1.35	1.37	1.41	1.35	1.40	1.40	1.39	867079	12.06	746	-	-
VINSYS	SM	20-Feb-2025	362.85	364.95	366.00	353.05	353.05	358.40	361.75	10000	36.17	15	9000	90.00
VINYAS	SM	20-Feb-2025	696.95	725.00	725.00	676.05	676.05	677.00	695.80	4800	33.40	23	3400	70.83
VINYLINDIA	EQ	20-Feb-2025	236.15	238.40	254.00	235.60	251.15	250.25	246.44	31329	77.21	2250	15981	51.01
VIPCLOTHNG	EQ	20-Feb-2025	34.54	35.39	35.90	34.45	35.50	35.62	34.97	78951	27.61	773	55412	70.19
VIPIND	EQ	20-Feb-2025	328.85	330.50	334.70	322.10	331.40	332.15	330.71	358927	1186.99	20194	142367	39.66
VIPULLTD	BE	20-Feb-2025	14.48	14.49	14.80	13.75	13.75	13.81	13.92	601488	83.71	11764	-	-
VIRINCHI	EQ	20-Feb-2025	25.22	25.45	26.29	25.21	26.20	26.13	25.95	193578	50.23	1297	92704	47.89
VISAKAIND	EQ	20-Feb-2025	71.60	71.50	74.00	69.17	73.50	73.21	72.04	137413	98.99	2509	62766	45.68
VISAMAN	SM	20-Feb-2025	35.95	34.15	34.15	34.15	34.15	34.15	34.15	3000	1.02	1	3000	100.00
VISHNU	EQ	20-Feb-2025	455.00	451.55	463.00	442.00	448.15	453.70	450.46	158842	715.51	6734	84214	53.02
VISHNUINFR	SM	20-Feb-2025	214.35	212.75	220.95	211.00	220.95	220.95	213.25	15000	31.99	20	11500	76.67
VISHWARAJ	EQ	20-Feb-2025	10.89	11.05	11.24	10.80	11.24	11.14	11.04	460501	50.83	1793	214271	46.53
VITAL	SM	20-Feb-2025	74.25	74.45	74.90	73.00	74.90	74.45	74.14	12000	8.90	10	12000	100.00
VIVIANA	ST	20-Feb-2025	793.00	825.00	826.00	770.00	809.00	798.60	792.45	11125	88.16	63	9125	82.02
VIVIDHA	EQ	20-Feb-2025	0.89	0.90	0.95	0.89	0.92	0.91	0.92	347351	3.18	418	216652	62.37
VLEGOV	BE	20-Feb-2025	72.49	68.86	68.86	68.86	68.86	68.86	68.86	43718	30.10	369	-	-
VLINFRA	ST	20-Feb-2025	41.75	43.80	43.80	43.00	43.50	43.50	43.74	111000	48.55	48	108000	97.30
VLSFINANCE	EQ	20-Feb-2025	234.55	234.70	244.10	234.40	240.00	238.05	239.92	28419	68.18	1935	11277	39.68
VMARCIND	ST	20-Feb-2025	302.65	302.75	305.00	287.55	287.55	287.70	293.42	24750	72.62	40	24500	98.99
VMART	EQ	20-Feb-2025	3146.75	3118.10	3158.95	2893.10	2936.00	2954.00	3019.27	86953	2625.34	10934	66765	76.78
VMM	EQ	20-Feb-2025	105.23	104.35	105.94	103.22	105.00	105.04	104.73	13155245	13777.04	51351	5074587	38.57
VOLERCAR	ST	20-Feb-2025	91.45	86.90	90.00	86.90	89.50	89.50	88.54	83200	73.66	43	83200	100.00
VOLTAMP	EQ	20-Feb-2025	6105.45	6187.00	7199.90	6084.40	6820.00	6888.65	6792.29	337913	22952.04	81857	50492	14.94
VOLTAS	EQ	20-Feb-2025	1284.10	1273.00	1291.10	1255.05	1276.00	1279.15	1276.46	1895350	24193.42	130534	1243836	65.63
VPRPL	EQ	20-Feb-2025	172.75	172.00	183.70	169.55	179.30	179.80	177.95	1041978	1854.18	27781	311684	29.91
VRAJ	EQ	20-Feb-2025	162.76	161.76	167.58	160.93	166.25	165.55	165.42	45384	75.08	1436	34767	76.61
VRLLOG	EQ	20-Feb-2025	479.45	472.50	484.90	472.50	483.00	481.90	480.30	44590	214.16	3279	16837	37.76
VSCL	ST	20-Feb-2025	30.90	29.35	29.35	29.35	29.35	29.35	29.35	42000	12.33	9	42000	100.00
VSSL	EQ	20-Feb-2025	202.22	202.02	209.49	201.18	205.52	206.81	205.37	24278	49.86	1888	12182	50.18
VSTIND	EQ	20-Feb-2025	299.45	294.35	294.90	287.10	289.00	288.55	288.94	516285	1491.74	39669	252722	48.95
VSTL	EQ	20-Feb-2025	155.20	155.00	164.45	151.00	164.45	161.05	158.38	24153	38.25	884	13973	57.85
VSTTILLERS	EQ	20-Feb-2025	3337.15	3378.40	3570.00	3317.15	3570.00	3518.75	3479.30	4536	157.82	2166	2172	47.88
VTL	EQ	20-Feb-2025	427.70	425.30	430.00	422.40	425.10	426.00	426.13	74060	315.59	5468	36032	48.65
WAAREEENER	EQ	20-Feb-2025	2220.30	2225.00	2364.90	2220.00	2304.00	2309.30	2302.63	2298701	52930.47	126218	334141	14.54
WABAG	EQ	20-Feb-2025	1346.55	1335.00	1415.00	1333.00	1410.75	1400.70	1393.42	515074	7177.13	36106	104309	20.25
WALCHANNAG	EQ	20-Feb-2025	181.09	181.00	187.90	177.92	185.00	185.38	184.17	314863	579.88	5534	118413	37.61
WANBURY	EQ	20-Feb-2025	204.34	203.70	217.00	198.48	207.50	209.58	210.73	58280	122.81	2217	27205	46.68
WCIL	EQ	20-Feb-2025	92.51	93.60	95.00	92.50	94.98	94.23	93.85	144530	135.64	3293	73319	50.73
WEALTH	EQ	20-Feb-2025	896.80	860.40	941.60	860.40	941.60	939.85	931.99	5986	55.79	424	3857	64.43
WEBELSOLAR	BE	20-Feb-2025	1131.10	1074.55	1120.00	1074.55	1092.95	1091.30	1091.17	243663	2658.77	10808	-	-
WEIZMANIND	EQ	20-Feb-2025	114.92	116.42	117.18	115.00	115.80	115.60	116.12	1595	1.85	88	1241	77.81
WEL	EQ	20-Feb-2025	173.34	176.85	183.90	170.71	180.48	181.09	179.34	242100	434.18	4780	73989	30.56
WELCORP	EQ	20-Feb-2025	726.90	726.00	773.30	726.00	768.00	769.05	754.93	927069	6998.70	43009	390054	42.07
WELENT	EQ	20-Feb-2025	464.00	460.50	474.35	458.60	468.15	469.20	467.63	153335	717.05	10326	66142	43.14
WELINV	EQ	20-Feb-2025	651.90	651.80	671.10	625.00	630.00	630.55	637.84	3280	20.92	447	2595	79.12
WELSPUNLIV	EQ	20-Feb-2025	122.31	122.00	124.40	120.56	122.98	123.37	123.04	1000377	1230.86	19244	435322	43.52
WENDT	EQ	20-Feb-2025	11178.90	11100.00	11342.35	10400.00	10400.00	10685.05	10819.26	731	79.09	380	408	55.81
WESTLIFE	EQ	20-Feb-2025	735.30	739.20	763.20	726.10	760.00	759.95	751.28	29375	220.69	6496	10107	34.41
WEWIN	EQ	20-Feb-2025	53.10	52.98	54.95	50.00	54.95	54.26	53.40	8905	4.76	185	6846	76.88
WHEELS	EQ	20-Feb-2025	612.15	611.90	614.80	597.50	604.00	602.55	604.88	28544	172.66	2168	19988	70.03
WHIRLPOOL	EQ	20-Feb-2025	1003.45	1010.00	1012.95	977.00	988.00	987.35	986.42	323373	3189.83	46087	166473	51.48
WILLAMAGOR	EQ	20-Feb-2025	30.30	30.88	30.88	29.01	29.99	29.72	29.97	3729	1.12	300	1901	50.98
WINDLAS	EQ	20-Feb-2025	675.35	692.60	810.40	692.60	800.00	797.90	786.59	770352	6059.55	20063	189613	24.61
WINDMACHIN	EQ	20-Feb-2025	258.20	260.00	271.10	257.95	271.10	271.10	267.09	62209	166.15	1221	34123	54.85
WINNY	ST	20-Feb-2025	270.00	283.50	283.50	283.50	283.50	283.50	283.50	500	1.42	1	500	100.00
WINSOL	SM	20-Feb-2025	211.30	210.85	218.00	208.00	212.80	210.95	212.18	29600	62.81	71	17200	58.11
WINSOME	BZ	20-Feb-2025	2.35	2.39	2.39	2.30	2.30	2.30	2.30	20077	0.46	51	-	-
WIPL	BE	20-Feb-2025	190.00	186.20	187.00	186.20	187.00	187.00	186.21	110	0.20	12	-	-
WIPRO	EQ	20-Feb-2025	314.10	311.20	314.30	310.25	313.10	313.30	312.82	7697134	24078.04	71909	4879339	63.39
WOCKPHARMA	EQ	20-Feb-2025	1366.10	1378.00	1400.00	1352.10	1390.00	1385.15	1378.41	228810	3153.95	19814	111180	48.59
WOL3D	SM	20-Feb-2025	122.00	125.50	129.00	125.50	128.50	128.50	127.25	4000	5.09	4	4000	100.00
WOMANCART	ST	20-Feb-2025	352.00	335.50	350.00	334.40	340.00	340.00	340.86	3200	10.91	8	3200	100.00
WONDERLA	EQ	20-Feb-2025	623.35	631.45	642.15	612.00	634.60	637.70	630.22	112397	708.35	16762	42215	37.56
WORTH	EQ	20-Feb-2025	155.22	152.00	166.00	152.00	162.00	162.35	161.26	41889	67.55	953	24007	57.31
WSI	BE	20-Feb-2025	81.29	83.00	85.35	82.00	83.00	82.57	84.39	70431	59.44	268	-	-
WSTCSTPAPR	EQ	20-Feb-2025	444.00	440.00	442.10	429.05	431.95	430.45	433.89	260671	1131.02	25465	154764	59.37
WTICAB	ST	20-Feb-2025	148.60	145.65	145.90	145.65	145.90	145.90	145.67	6000	8.74	12	6000	100.00
XCHANGING	EQ	20-Feb-2025	97.10	97.35	99.99	96.99	99.79	99.54	98.81	95628	94.49	2031	50770	53.09
XELPMOC	EQ	20-Feb-2025	108.04	115.75	115.75	106.25	108.00	108.37	111.21	28850	32.08	3105	8856	30.70
XPROINDIA	EQ	20-Feb-2025	1167.60	1151.65	1197.25	1138.20	1162.05	1166.40	1161.98	19900	231.23	3521	8329	41.85
XTGLOBAL	EQ	20-Feb-2025	36.58	39.49	40.90	37.61	38.51	39.27	39.69	222966	88.49	3601	35354	15.86
YAARI	BE	20-Feb-2025	14.27	14.00	14.98	13.60	14.98	14.46	14.68	86589	12.71	106	-	-
YASHO	EQ	20-Feb-2025	1827.95	1801.70	1810.00	1772.35	1780.05	1783.75	1788.01	7367	131.72	2058	3860	52.40
YASHOPTICS	SM	20-Feb-2025	80.20	82.00	82.50	80.15	82.50	82.35	81.15	17600	14.28	11	11200	63.64
YATHARTH	EQ	20-Feb-2025	385.30	386.05	392.20	377.10	390.00	390.30	386.99	473496	1832.37	24157	219071	46.27
YATRA	EQ	20-Feb-2025	77.98	78.90	79.44	75.80	77.50	76.68	76.68	955328	732.56	7589	641994	67.20
YCCL	SM	20-Feb-2025	16.40	16.40	16.60	16.40	16.60	16.60	16.50	6000	0.99	2	6000	100.00
YESBANK	EQ	20-Feb-2025	18.00	17.98	18.25	17.82	18.21	18.21	18.10	47340797	8566.71	65514	19076714	40.30
YUDIZ	SM	20-Feb-2025	48.25	47.50	48.95	46.75	48.85	48.10	47.65	5600	2.67	7	3200	57.14
YUKEN	EQ	20-Feb-2025	789.85	793.80	818.00	778.65	793.10	804.90	793.17	8639	68.52	857	6025	69.74
ZAGGLE	EQ	20-Feb-2025	339.20	338.85	356.15	336.05	356.15	356.15	350.83	1121472	3934.45	13203	555930	49.57
ZEAL	SM	20-Feb-2025	125.55	125.55	140.00	125.55	133.50	135.20	136.80	30600	41.86	20	27600	90.20
ZEEL	EQ	20-Feb-2025	99.02	98.66	100.97	98.33	100.26	100.56	99.90	6552011	6545.71	32250	3038145	46.37
ZEELEARN	EQ	20-Feb-2025	7.09	7.22	7.28	7.00	7.15	7.19	7.19	570055	40.96	1448	407881	71.55
ZEEMEDIA	EQ	20-Feb-2025	13.77	14.00	14.37	13.79	14.06	14.10	14.04	1857205	260.75	3144	799872	43.07
ZENITHDRUG	ST	20-Feb-2025	75.70	74.25	74.25	74.20	74.20	74.20	74.22	2400	1.78	3	2400	100.00
ZENITHEXPO	BE	20-Feb-2025	279.90	265.90	265.90	265.90	265.90	265.90	265.90	452	1.20	12	-	-
ZENITHSTL	EQ	20-Feb-2025	6.78	6.80	6.99	6.61	6.67	6.78	6.82	64073	4.37	550	43554	67.98
ZENSARTECH	EQ	20-Feb-2025	809.10	812.45	823.30	802.05	808.55	806.55	812.53	802268	6518.66	31635	202805	25.28
ZENTEC	EQ	20-Feb-2025	1069.20	1095.00	1148.45	1081.00	1107.05	1114.45	1115.17	2960822	33018.18	113010	986331	33.31
ZFCVINDIA	EQ	20-Feb-2025	10773.80	10650.00	11055.05	10515.05	11011.00	11002.85	10900.46	26968	2939.64	16415	12308	45.64
ZIMLAB	EQ	20-Feb-2025	95.17	95.70	98.35	94.22	95.60	96.22	96.47	35199	33.96	1076	21949	62.36
ZODIAC	EQ	20-Feb-2025	454.55	475.00	479.85	457.70	466.00	463.70	465.02	65776	305.87	4782	29009	44.10
ZODIACLOTH	EQ	20-Feb-2025	93.04	96.00	96.40	93.20	95.00	94.63	94.87	17870	16.95	535	10761	60.22
ZOMATO	EQ	20-Feb-2025	234.10	231.50	236.65	230.11	232.95	233.93	233.95	27119319	63444.59	187397	10917793	40.26
ZOTA	EQ	20-Feb-2025	861.50	859.00	910.00	856.20	885.10	900.10	888.58	49276	437.86	3332	18879	38.31
ZTECH	ST	20-Feb-2025	594.15	595.00	619.00	595.00	602.00	604.85	608.66	9600	58.43	28	8100	84.38
ZUARI	EQ	20-Feb-2025	194.15	193.30	198.50	191.00	195.61	196.27	195.90	128918	252.55	3534	49886	38.70
ZUARIIND	EQ	20-Feb-2025	247.95	247.10	275.35	247.10	266.45	266.55	267.69	134051	358.84	5203	47506	35.44
ZYDUSLIFE	EQ	20-Feb-2025	891.45	891.45	901.95	876.20	901.00	899.65	889.57	996072	8860.71	59214	399176	40.08
ZYDUSWELL	EQ	20-Feb-2025	1666.60	1666.60	1666.60	1643.30	1650.00	1651.40	1651.73	20185	333.40	6970	12197	60.43