nse-sec-bhavdata-full-2025-02-21.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	21-Feb-2025	109.10	108.25	110.97	108.25	110.49	110.49	110.49	1903	2.10	4	1901	99.89
20MICRONS	EQ	21-Feb-2025	183.50	184.00	189.58	182.36	183.40	183.39	185.35	120705	223.73	8284	62333	51.64
21STCENMGM	BE	21-Feb-2025	67.34	65.99	65.99	65.99	65.99	65.99	65.99	1077	0.71	51	-	-
360ONE	EQ	21-Feb-2025	955.25	959.00	985.00	946.55	980.95	981.25	964.10	481971	4646.70	47316	245413	50.92
3IINFOLTD	EQ	21-Feb-2025	26.09	26.09	26.88	25.01	25.01	25.67	26.10	599585	156.47	3366	314408	52.44
3MINDIA	EQ	21-Feb-2025	27442.80	27465.00	27799.00	26897.60	27400.00	27344.10	27311.60	5081	1387.70	2828	2468	48.57
3PLAND	BE	21-Feb-2025	43.84	46.00	46.00	42.50	42.53	42.74	43.64	2611	1.14	56	-	-
563GS2026	GS	21-Feb-2025	99.75	100.38	100.38	100.38	100.38	100.38	100.38	1000	1.00	1	1000	100.00
574GS2026	GS	21-Feb-2025	100.00	98.57	98.90	98.57	98.90	98.90	98.74	4	0.00	2	2	50.00
5PAISA	EQ	21-Feb-2025	372.25	374.10	388.10	365.40	368.00	369.00	375.06	30386	113.97	2857	12495	41.12
610GS2031	GS	21-Feb-2025	95.00	95.58	95.58	95.58	95.58	95.58	95.58	12	0.01	1	12	100.00
63MOONS	EQ	21-Feb-2025	678.85	712.75	712.75	676.20	679.75	683.70	705.01	604056	4258.64	8564	226438	37.49
654GS2032	GS	21-Feb-2025	99.55	99.70	99.70	99.50	99.50	99.50	99.53	5501	5.47	4	5000	90.89
667GS2035	GS	21-Feb-2025	99.01	98.80	98.80	98.80	98.80	98.80	98.80	32	0.03	1	32	100.00
676GS2061	GS	21-Feb-2025	102.00	97.00	97.00	97.00	97.00	97.00	97.00	216	0.21	1	216	100.00
695GS2061	GS	21-Feb-2025	100.00	103.00	103.00	103.00	103.00	103.00	103.00	1000	1.03	1	1000	100.00
699GS2026	GS	21-Feb-2025	102.85	102.38	102.38	102.38	102.38	102.38	102.38	100	0.10	1	100	100.00
699GS2051	GS	21-Feb-2025	100.59	100.50	100.50	100.02	100.02	100.02	100.22	835	0.84	6	835	100.00
702GS2027	GS	21-Feb-2025	102.49	101.65	101.67	101.65	101.67	101.67	101.65	4830	4.91	3	4830	100.00
702GS2031	GS	21-Feb-2025	102.50	101.30	101.30	101.30	101.30	101.30	101.30	200	0.20	1	200	100.00
704GS2029	GS	21-Feb-2025	102.21	102.00	103.00	102.00	103.00	103.00	102.82	3574	3.67	4	3474	97.20
709GS2054	GS	21-Feb-2025	102.50	102.50	102.50	102.50	102.50	102.50	102.50	41	0.04	4	41	100.00
709GS2074	GS	21-Feb-2025	102.30	101.50	101.50	101.50	101.50	101.50	101.50	100	0.10	1	100	100.00
710GS2029	GS	21-Feb-2025	103.53	104.20	104.20	103.23	103.23	103.23	103.23	401	0.41	2	400	99.75
717GS2030	GS	21-Feb-2025	103.50	104.40	104.40	103.01	103.55	103.48	103.65	34704	35.97	6	33379	96.18
718GS2033	GS	21-Feb-2025	102.89	102.55	102.94	102.55	102.94	102.94	102.94	23635	24.33	3	23535	99.58
718GS2037	GS	21-Feb-2025	102.78	102.85	102.95	102.84	102.91	102.91	102.86	24200	24.89	7	23400	96.69
71GS2034	GS	21-Feb-2025	104.10	104.00	104.00	103.70	103.70	103.70	103.98	10500	10.92	3	10500	100.00
725GS2063	GS	21-Feb-2025	103.50	103.85	103.85	103.51	103.65	103.65	103.60	66783	69.19	15	65654	98.31
726GS2032	GS	21-Feb-2025	106.74	105.00	105.00	103.00	103.05	103.01	103.57	2500	2.59	11	1901	76.04
726GS2033	GS	21-Feb-2025	103.29	103.45	103.45	103.45	103.45	103.45	103.45	28000	28.97	3	28000	100.00
732GS2030	GS	21-Feb-2025	103.64	103.64	103.64	103.64	103.64	103.64	103.64	12100	12.54	2	12100	100.00
733GS2026	GS	21-Feb-2025	102.80	103.40	103.40	103.40	103.40	103.40	103.40	1	0.00	1	1	100.00
734GS2064	GS	21-Feb-2025	106.20	105.60	106.28	105.60	106.28	106.28	105.61	1101	1.16	3	1101	100.00
736GS2052	GS	21-Feb-2025	106.45	106.40	106.41	106.40	106.41	106.41	106.40	1065	1.13	3	565	53.05
737GS2028	GS	21-Feb-2025	104.00	103.70	103.71	103.70	103.71	103.71	103.71	200	0.21	2	200	100.00
738GS2027	GS	21-Feb-2025	102.98	100.41	103.04	100.41	102.90	102.80	102.79	35688	36.68	34	35392	99.17
73GS2053	GS	21-Feb-2025	103.90	104.00	104.49	104.00	104.49	104.49	104.35	1430	1.49	6	1430	100.00
746GS2073	GS	21-Feb-2025	106.95	107.45	107.45	107.45	107.45	107.45	107.45	1300	1.40	2	1300	100.00
74GS2062	GS	21-Feb-2025	106.57	110.00	110.00	109.50	109.50	109.50	109.78	46	0.05	4	46	100.00
754GS2036	GS	21-Feb-2025	107.10	107.08	107.19	107.00	107.15	107.15	107.14	242961	260.31	80	226782	93.34
772GS2049	GS	21-Feb-2025	106.80	106.80	107.00	106.75	107.00	107.00	106.88	4400	4.70	11	4300	97.73
795GS2032	GS	21-Feb-2025	109.95	109.00	110.50	109.00	110.50	110.50	109.78	956	1.05	3	956	100.00
824GS2027	GS	21-Feb-2025	103.10	104.30	104.30	104.30	104.30	104.30	104.30	9	0.01	2	9	100.00
828GS2032	GS	21-Feb-2025	108.20	108.00	108.00	108.00	108.00	108.00	108.00	4400	4.75	13	4400	100.00
92GS2030	GS	21-Feb-2025	114.00	112.70	114.50	112.70	114.06	114.06	113.66	8068	9.17	10	8068	100.00
A2ZINFRA	BE	21-Feb-2025	18.56	19.48	19.48	17.63	17.63	17.63	18.04	278425	50.23	383	-	-
AAATECH	EQ	21-Feb-2025	86.33	87.13	87.95	82.15	82.60	82.99	85.01	17785	15.12	918	11665	65.59
AADHARHFC	EQ	21-Feb-2025	381.00	378.00	389.80	377.00	379.45	379.75	381.39	232952	888.46	12931	115885	49.75
AAKASH	EQ	21-Feb-2025	8.79	9.00	9.03	8.50	8.70	8.71	8.75	164009	14.35	689	92356	56.31
AAREYDRUGS	EQ	21-Feb-2025	42.47	43.01	43.55	40.65	40.80	41.73	42.67	15737	6.71	219	12934	82.19
AARON	EQ	21-Feb-2025	328.35	334.30	339.95	325.00	325.00	325.65	328.36	4436	14.57	649	1228	27.68
AARTECH	BE	21-Feb-2025	63.70	65.40	65.40	61.10	63.47	63.23	62.37	15804	9.86	231	-	-
AARTIDRUGS	EQ	21-Feb-2025	387.70	387.70	392.20	383.50	387.45	388.10	387.53	66725	258.58	4613	28248	42.33
AARTIIND	EQ	21-Feb-2025	422.95	421.00	427.10	411.00	411.05	412.65	416.67	768124	3200.58	21779	233219	30.36
AARTIPHARM	EQ	21-Feb-2025	786.80	775.00	803.90	754.40	763.00	764.35	777.59	727372	5655.98	45720	204686	28.14
AARTISURF	EQ	21-Feb-2025	478.80	471.75	498.95	471.05	482.90	486.50	481.45	7750	37.31	1382	4291	55.37
AARVEEDEN	BE	21-Feb-2025	148.38	148.38	154.00	148.38	149.01	151.22	152.00	60414	91.83	7783	-	-
AARVI	EQ	21-Feb-2025	115.76	117.85	117.85	112.20	113.30	113.32	114.97	10420	11.98	818	4551	43.68
AATMAJ	SM	21-Feb-2025	18.15	18.60	18.60	17.50	17.50	17.50	17.90	14000	2.51	6	14000	100.00
AAVAS	EQ	21-Feb-2025	1690.20	1690.20	1704.00	1681.40	1696.00	1690.75	1688.42	140878	2378.61	6267	113533	80.59
ABAN	BE	21-Feb-2025	38.64	38.94	39.18	38.31	39.00	38.99	38.84	64151	24.92	483	-	-
ABB	EQ	21-Feb-2025	5344.65	5327.00	5365.95	5185.05	5288.00	5291.40	5259.93	597090	31406.53	82545	246315	41.25
ABBOTINDIA	EQ	21-Feb-2025	29429.65	29429.65	29576.75	28725.00	29000.00	28941.95	28929.60	18419	5328.54	7105	9678	52.54
ABCAPITAL	EQ	21-Feb-2025	158.07	158.45	161.16	155.72	156.60	157.28	157.70	2903247	4578.55	23586	1074650	37.02
ABCOTS	ST	21-Feb-2025	472.95	470.00	479.95	452.00	465.00	465.00	460.23	16500	75.94	16	13000	78.79
ABDL	EQ	21-Feb-2025	338.45	341.00	347.30	327.90	331.25	332.00	335.91	477882	1605.28	14284	230987	48.34
ABFRL	EQ	21-Feb-2025	255.60	254.60	257.45	249.00	250.30	250.60	251.59	1028619	2587.85	16651	377212	36.67
ABGSEC	EQ	21-Feb-2025	105.00	105.69	105.69	105.11	105.11	105.11	105.18	113	0.12	4	100	88.50
ABHAPOWER	ST	21-Feb-2025	36.50	35.65	36.10	35.65	35.95	35.95	35.92	14400	5.17	7	14400	100.00
ABINFRA	EQ	21-Feb-2025	81.32	82.03	83.00	78.50	79.52	80.40	80.98	74355	60.21	1726	10860	14.61
ABMINTLLTD	EQ	21-Feb-2025	51.00	48.70	51.00	48.70	50.74	50.61	50.15	295	0.15	16	263	89.15
ABREL	EQ	21-Feb-2025	2030.25	2033.90	2099.00	2021.05	2052.00	2062.45	2059.93	170338	3508.84	22356	89946	52.80
ABSLAMC	EQ	21-Feb-2025	648.30	644.05	675.70	644.05	666.00	662.80	660.79	272081	1797.89	26343	128727	47.31
ABSLBANETF	EQ	21-Feb-2025	50.05	50.24	50.24	49.50	49.68	49.58	49.59	115550	57.30	273	111567	96.55
ABSLLIQUID	EQ	21-Feb-2025	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.00	1199	11.99	11	792	66.06
ABSLNN50ET	EQ	21-Feb-2025	63.56	63.71	63.97	62.69	62.92	63.01	63.24	8673	5.49	313	6455	74.43
ABSLPSE	EQ	21-Feb-2025	8.76	8.83	8.87	8.68	8.75	8.73	8.76	221956	19.44	598	155712	70.15
ABSMARINE	ST	21-Feb-2025	131.15	131.15	137.00	130.00	134.90	134.20	133.92	27000	36.16	50	23000	85.19
ACC	EQ	21-Feb-2025	1886.85	1885.00	1900.00	1867.70	1881.80	1884.00	1880.69	231565	4355.03	16733	122508	52.90
ACCELYA	EQ	21-Feb-2025	1357.45	1362.80	1364.15	1329.10	1346.45	1344.05	1355.97	7890	106.99	3053	4589	58.16
ACCENTMIC	SM	21-Feb-2025	235.45	235.45	235.45	229.00	229.75	229.35	232.65	16000	37.22	30	13000	81.25
ACCURACY	EQ	21-Feb-2025	8.55	8.60	8.90	8.60	8.65	8.67	8.75	88401	7.73	666	63463	71.79
ACE	EQ	21-Feb-2025	1247.25	1258.00	1258.95	1195.00	1212.00	1218.25	1222.31	386238	4721.02	41335	88263	22.85
ACEINTEG	EQ	21-Feb-2025	25.83	26.90	26.90	25.00	25.00	25.10	25.59	19776	5.06	334	11062	55.94
ACI	EQ	21-Feb-2025	449.45	442.70	494.20	442.70	478.50	483.10	471.90	2230438	10525.53	83503	498121	22.33
ACL	EQ	21-Feb-2025	63.12	64.00	69.20	63.30	65.00	66.69	66.51	48638	32.35	1102	19077	39.22
ACLGATI	EQ	21-Feb-2025	68.72	68.53	70.19	66.80	68.25	68.39	68.58	264270	181.24	3477	125813	47.61
ACMESOLAR	EQ	21-Feb-2025	200.29	195.99	199.99	191.85	195.50	195.41	195.80	1666541	3263.15	46370	577596	34.66
ADANIENSOL	EQ	21-Feb-2025	678.00	680.95	695.70	667.20	668.80	670.95	681.91	1211108	8258.65	44933	266395	22.00
ADANIENT	EQ	21-Feb-2025	2179.00	2190.45	2199.60	2116.85	2125.00	2133.10	2152.24	1540308	33151.17	85375	609815	39.59
ADANIGREEN	EQ	21-Feb-2025	864.95	864.95	877.00	841.00	845.00	849.35	856.98	2895228	24811.67	93028	794801	27.45
ADANIPORTS	EQ	21-Feb-2025	1111.70	1111.70	1119.10	1080.00	1082.00	1083.25	1092.11	2360177	25775.62	93197	1036111	43.90
ADANIPOWER	EQ	21-Feb-2025	484.30	485.00	490.45	475.00	476.50	478.65	482.25	2339494	11282.17	55604	721298	30.83
ADFFOODS	EQ	21-Feb-2025	239.75	240.00	249.90	239.55	240.00	240.40	242.71	106200	257.76	3633	38454	36.21
ADL	EQ	21-Feb-2025	73.98	78.39	79.94	74.42	75.30	77.94	77.07	1159	0.89	118	657	56.69
ADORWELD	EQ	21-Feb-2025	866.35	874.90	917.45	870.00	884.05	883.75	892.11	41211	367.65	4436	19484	47.28
ADROITINFO	EQ	21-Feb-2025	16.36	17.00	17.10	16.37	17.00	16.90	16.75	13262	2.22	151	10189	76.83
ADSL	EQ	21-Feb-2025	230.01	230.01	235.06	220.00	220.75	221.54	225.79	391761	884.56	9997	150800	38.49
ADVANIHOTR	EQ	21-Feb-2025	59.91	60.00	62.79	59.25	61.00	60.60	60.36	42484	25.64	3141	21529	50.68
ADVENZYMES	EQ	21-Feb-2025	296.20	296.20	297.60	287.00	290.05	289.80	292.18	442096	1291.73	30573	277744	62.82
AEGISLOG	EQ	21-Feb-2025	729.25	731.00	768.80	731.00	745.60	749.85	748.64	4233263	31691.77	108297	725814	17.15
AEROFLEX	EQ	21-Feb-2025	200.96	199.50	206.40	194.05	195.03	195.53	199.67	959987	1916.77	10347	321076	33.45
AERON	SM	21-Feb-2025	130.40	126.05	130.95	126.00	127.00	127.70	127.92	26000	33.26	22	18000	69.23
AESTHETIK	SM	21-Feb-2025	67.95	66.50	66.50	65.50	65.50	65.50	66.10	10000	6.61	5	8000	80.00
AETHER	EQ	21-Feb-2025	762.20	762.20	788.00	750.00	755.00	757.25	758.39	33077	250.85	3321	14456	43.70
AFCONS	EQ	21-Feb-2025	455.90	453.90	461.00	447.00	450.10	452.70	453.42	879170	3986.29	34145	441067	50.17
AFFLE	EQ	21-Feb-2025	1480.75	1488.55	1598.00	1477.65	1549.00	1546.00	1540.32	1249804	19250.99	93863	163218	13.06
AFFORDABLE	EQ	21-Feb-2025	447.05	444.50	465.00	429.10	441.15	441.10	446.88	13923	62.22	2008	5973	42.90
AFIL	EQ	21-Feb-2025	76.34	76.06	81.80	76.06	77.52	78.55	78.95	247447	195.35	2405	95778	38.71
AGARIND	EQ	21-Feb-2025	955.35	958.95	989.75	934.95	946.80	947.50	959.27	42395	406.68	4260	14075	33.20
AGARWALEYE	EQ	21-Feb-2025	418.50	415.65	420.00	406.20	411.00	412.60	412.45	469512	1936.51	22715	188987	40.25
AGARWALFT	ST	21-Feb-2025	47.00	48.00	48.00	48.00	48.00	48.00	48.00	1500	0.72	1	1500	100.00
AGARWALTUF	SM	21-Feb-2025	100.05	97.55	99.00	95.00	97.00	97.00	98.32	85200	83.77	37	76800	90.14
AGI	EQ	21-Feb-2025	724.25	719.90	734.70	712.25	720.00	721.60	723.20	255173	1845.40	18592	122347	47.95
AGIIL	EQ	21-Feb-2025	818.70	819.80	827.45	810.55	819.55	816.45	818.09	8571	70.12	1602	6115	71.35
AGNI	ST	21-Feb-2025	23.70	23.70	24.25	23.70	24.25	24.25	23.88	7500	1.79	2	7500	100.00
AGRITECH	EQ	21-Feb-2025	162.79	161.90	166.48	161.00	161.73	162.20	163.26	8004	13.07	514	3371	42.12
AGROPHOS	EQ	21-Feb-2025	34.92	36.20	36.20	34.50	34.51	34.57	35.04	20030	7.02	412	12559	62.70
AGSTRA	BE	21-Feb-2025	25.84	24.54	24.54	24.54	24.54	24.54	24.54	74400	18.26	580	-	-
AHIMSA	ST	21-Feb-2025	29.30	27.90	27.90	27.90	27.90	27.90	27.90	3000	0.84	1	3000	100.00
AHL	BE	21-Feb-2025	181.16	184.00	185.00	180.00	183.00	180.46	180.57	33682	60.82	241	-	-
AHLADA	EQ	21-Feb-2025	74.07	75.87	75.87	71.98	72.50	72.38	73.99	26095	19.31	428	20491	78.52
AHLEAST	EQ	21-Feb-2025	135.54	136.90	136.90	134.18	135.45	135.49	135.75	2045	2.78	160	1539	75.26
AHLUCONT	EQ	21-Feb-2025	672.80	680.00	705.95	647.15	648.55	649.85	668.06	155838	1041.09	18815	68101	43.70
AIAENG	EQ	21-Feb-2025	3400.95	3389.55	3412.20	3362.40	3385.00	3394.10	3385.21	56396	1909.12	10107	45756	81.13
AIIL	EQ	21-Feb-2025	1521.80	1503.00	1576.00	1503.00	1534.00	1528.90	1529.95	149761	2291.27	6222	98970	66.09
AILIMITED	ST	21-Feb-2025	55.95	53.40	53.40	53.15	53.15	53.15	53.23	9000	4.79	6	9000	100.00
AIMTRON	SM	21-Feb-2025	473.55	483.00	484.00	441.00	449.00	448.40	454.55	33200	150.91	75	23600	71.08
AIRAN	EQ	21-Feb-2025	29.01	29.57	29.90	28.35	29.11	29.07	29.20	151837	44.33	1922	60883	40.10
AIROLAM	EQ	21-Feb-2025	105.27	105.67	109.00	104.76	104.76	105.45	107.30	3035	3.26	125	2204	72.62
AIRTELPP	E1	21-Feb-2025	1203.25	1203.25	1213.10	1181.15	1189.95	1187.90	1190.33	52441	624.22	3034	34419	65.63
AJANTPHARM	EQ	21-Feb-2025	2663.70	2663.70	2664.95	2574.00	2624.80	2606.50	2604.63	242750	6322.74	59288	94368	38.87
AJAXENGG	EQ	21-Feb-2025	600.50	605.00	610.00	598.10	600.05	603.10	601.21	1089413	6549.63	24315	800672	73.50
AJMERA	EQ	21-Feb-2025	834.70	840.00	848.00	794.95	803.40	802.60	819.86	51062	418.64	3364	21822	42.74
AJOONI	EQ	21-Feb-2025	7.04	7.00	7.18	6.98	7.10	7.09	7.05	352154	24.83	697	227839	64.70
AKANKSHA	SM	21-Feb-2025	110.00	107.10	108.05	104.50	104.50	104.50	106.58	44000	46.90	33	34000	77.27
AKASH	EQ	21-Feb-2025	27.50	28.49	29.29	27.07	28.99	28.94	28.34	10414	2.95	442	4733	45.45
AKG	EQ	21-Feb-2025	15.25	15.55	15.57	15.25	15.45	15.33	15.44	2154	0.33	53	1622	75.30
AKI	BE	21-Feb-2025	9.92	9.72	9.72	9.72	9.72	9.72	9.72	16439	1.60	83	-	-
AKIKO	SM	21-Feb-2025	68.90	71.30	72.50	71.05	71.05	71.75	71.98	14400	10.37	9	8000	55.56
AKSHAR	BE	21-Feb-2025	0.62	0.63	0.65	0.62	0.65	0.64	0.64	1152626	7.33	1017	-	-
AKSHARCHEM	EQ	21-Feb-2025	232.05	230.95	235.20	230.30	230.70	231.60	233.69	3702	8.65	247	2551	68.91
AKSHOPTFBR	BE	21-Feb-2025	8.83	8.95	9.27	8.83	9.15	9.17	9.13	223934	20.44	412	-	-
AKUMS	EQ	21-Feb-2025	511.35	510.05	516.60	493.00	497.10	496.70	503.36	183614	924.24	17296	100832	54.92
AKZOINDIA	EQ	21-Feb-2025	3289.45	3289.55	3300.65	3187.55	3267.90	3257.05	3229.37	13867	447.82	3131	7354	53.03
ALANKIT	EQ	21-Feb-2025	17.22	17.22	17.74	17.10	17.11	17.21	17.35	373525	64.81	2249	200372	53.64
ALBERTDAVD	EQ	21-Feb-2025	904.85	899.95	922.95	882.25	889.00	890.75	896.52	7655	68.63	933	6075	79.36
ALEMBICLTD	EQ	21-Feb-2025	102.83	102.67	105.59	99.33	100.63	100.57	102.16	443727	453.31	10039	170716	38.47
ALICON	EQ	21-Feb-2025	842.90	838.00	860.75	833.00	833.15	837.75	844.44	4923	41.57	1007	1883	38.25
ALIVUS	EQ	21-Feb-2025	1055.40	1055.40	1059.50	992.00	1024.90	1016.35	1022.44	59236	605.65	7359	25528	43.10
ALKALI	EQ	21-Feb-2025	93.70	93.65	96.99	92.29	92.76	93.34	94.70	10188	9.65	1143	3520	34.55
ALKEM	EQ	21-Feb-2025	4720.00	4744.75	4745.00	4582.10	4600.05	4601.25	4615.22	278927	12873.08	31015	199685	71.59
ALKYLAMINE	EQ	21-Feb-2025	1701.05	1680.00	1719.80	1660.00	1697.00	1695.70	1691.21	22551	381.39	5416	10420	46.21
ALLCARGO	EQ	21-Feb-2025	33.50	33.01	34.55	32.51	32.94	32.94	33.55	3054991	1024.82	26601	884306	28.95
ALLDIGI	EQ	21-Feb-2025	927.70	923.90	951.25	923.05	936.15	944.50	943.98	14970	141.31	5444	9006	60.16
ALLETEC	ST	21-Feb-2025	429.10	444.45	444.45	429.05	437.00	436.65	435.33	21200	92.29	30	20000	94.34
ALMONDZ	EQ	21-Feb-2025	21.35	21.60	22.41	20.40	22.40	22.34	21.82	331883	72.42	864	213148	64.22
ALOKINDS	EQ	21-Feb-2025	17.06	17.06	17.43	16.66	16.76	16.74	16.91	3471426	586.85	9342	1735362	49.99
ALPA	EQ	21-Feb-2025	110.83	110.28	112.00	107.92	110.00	109.95	110.71	29126	32.25	807	20102	69.02
ALPEXSOLAR	SM	21-Feb-2025	653.40	664.00	686.05	653.50	678.00	679.95	671.00	68200	457.62	279	30800	45.16
ALPHA	EQ	21-Feb-2025	44.00	44.01	44.64	43.55	43.78	43.86	43.94	2384236	1047.74	4695	1730240	72.57
ALPHAETF	EQ	21-Feb-2025	22.34	22.54	22.55	21.95	21.99	21.95	22.02	1833320	403.71	2421	1202299	65.58
ALPHAGEO	BE	21-Feb-2025	263.80	264.50	267.30	254.30	258.00	259.55	260.52	5935	15.46	100	-	-
ALPL30IETF	EQ	21-Feb-2025	25.80	25.79	25.81	25.43	25.65	25.53	25.54	1273288	325.15	2523	1052657	82.67
ALPSINDUS	BE	21-Feb-2025	2.37	2.47	2.48	2.40	2.47	2.46	2.47	18073	0.45	103	-	-
ALUWIND	SM	21-Feb-2025	62.00	62.00	62.00	62.00	62.00	62.00	62.00	1500	0.93	1	1500	100.00
AMBER	EQ	21-Feb-2025	5837.00	5801.00	6119.95	5740.20	5964.00	6001.20	5958.25	1157560	68970.32	140196	196768	17.00
AMBEY	SM	21-Feb-2025	52.50	53.85	53.85	53.00	53.00	53.00	53.24	16000	8.52	8	12000	75.00
AMBICAAGAR	EQ	21-Feb-2025	28.83	28.65	30.36	27.41	27.50	27.76	28.00	30731	8.60	721	13979	45.49
AMBIKCO	EQ	21-Feb-2025	1391.15	1387.00	1410.40	1360.05	1370.10	1375.65	1384.36	12247	169.54	1458	7893	64.45
AMBUJACEM	EQ	21-Feb-2025	482.85	483.10	486.50	476.00	480.50	481.95	479.93	3329038	15977.12	51229	2013591	60.49
AMDIND	EQ	21-Feb-2025	48.00	48.50	50.38	48.29	49.77	49.74	49.26	7127	3.51	214	4763	66.83
AMIABLE	SM	21-Feb-2025	76.45	79.00	79.00	79.00	79.00	79.00	79.00	1600	1.26	1	1600	100.00
AMIORG	EQ	21-Feb-2025	2282.55	2282.05	2349.00	2186.75	2230.00	2240.25	2256.61	317362	7161.63	56987	111745	35.21
AMJLAND	EQ	21-Feb-2025	50.60	51.27	51.51	48.50	48.83	49.10	49.89	17130	8.55	654	7944	46.37
AMNPLST	EQ	21-Feb-2025	237.45	241.90	248.90	229.35	232.50	231.95	238.60	13949	33.28	1738	7318	52.46
AMRUTANJAN	EQ	21-Feb-2025	597.75	601.85	607.60	593.45	597.35	598.40	600.54	15990	96.03	2900	9094	56.87
ANANDRATHI	EQ	21-Feb-2025	3861.75	3882.00	4065.90	3841.15	4002.00	4006.35	3917.19	409466	16039.58	29090	193700	47.31
ANANTRAJ	EQ	21-Feb-2025	543.00	543.10	554.85	512.00	516.45	516.55	527.46	2111232	11135.83	51713	732829	34.71
ANDHRAPAP	EQ	21-Feb-2025	79.37	78.76	80.95	76.00	76.53	76.28	77.27	185756	143.53	4182	116826	62.89
ANDHRSUGAR	EQ	21-Feb-2025	80.32	79.69	81.38	78.00	78.91	79.32	79.59	149673	119.12	2309	72233	48.26
ANGELONE	EQ	21-Feb-2025	2392.80	2370.00	2441.20	2334.30	2347.00	2356.60	2378.09	848164	20170.12	70991	129142	15.23
ANIKINDS	EQ	21-Feb-2025	94.59	99.81	99.81	93.50	93.50	94.26	95.21	5325	5.07	186	4167	78.25
ANKITMETAL	BZ	21-Feb-2025	2.34	2.38	2.44	2.35	2.38	2.41	2.40	42082	1.01	86	-	-
ANLON	SM	21-Feb-2025	293.90	307.90	310.10	298.00	302.00	302.00	303.05	12000	36.37	18	11600	96.67
ANMOL	EQ	21-Feb-2025	18.60	18.79	19.34	18.16	18.97	18.69	18.73	120450	22.56	2493	31141	25.85
ANNAPURNA	SM	21-Feb-2025	306.75	308.00	314.00	305.00	308.95	308.90	309.45	48250	149.31	107	32250	66.84
ANSALAPI	BZ	21-Feb-2025	7.49	7.82	7.86	7.60	7.60	7.65	7.82	29693	2.32	80	-	-
ANTGRAPHIC	EQ	21-Feb-2025	1.06	1.11	1.11	1.08	1.11	1.11	1.11	71417	0.79	125	71388	99.96
ANUHPHR	EQ	21-Feb-2025	161.06	163.50	165.66	160.03	163.22	163.38	162.85	19187	31.25	932	13746	71.64
ANUP	EQ	21-Feb-2025	3106.45	3079.95	3250.00	3065.65	3160.00	3179.85	3195.73	77826	2487.11	19271	36291	46.63
ANURAS	EQ	21-Feb-2025	642.45	644.70	654.80	627.00	641.00	640.05	640.58	141063	903.62	8287	59627	42.27
ANYA	SM	21-Feb-2025	23.85	24.00	24.00	22.90	23.30	23.30	23.33	90000	21.00	9	80000	88.89
APARINDS	EQ	21-Feb-2025	6376.00	6397.95	6624.35	6250.15	6430.00	6433.45	6419.38	193253	12405.65	29680	79667	41.22
APCL	EQ	21-Feb-2025	125.54	124.99	127.00	124.01	124.05	124.86	125.02	9651	12.07	287	4088	42.36
APCOTEXIND	EQ	21-Feb-2025	329.80	330.00	337.00	321.00	324.00	326.05	326.91	12556	41.05	1262	6843	54.50
APEX	EQ	21-Feb-2025	215.25	216.85	219.65	213.10	213.10	213.65	215.84	34292	74.02	1737	10753	31.36
APEXECO	SM	21-Feb-2025	116.20	118.00	119.00	112.00	115.90	115.15	114.64	41600	47.69	25	25600	61.54
APLAPOLLO	EQ	21-Feb-2025	1476.60	1500.00	1537.50	1471.00	1483.00	1489.20	1503.52	1727780	25977.48	124458	638528	36.96
APLLTD	EQ	21-Feb-2025	814.30	812.65	821.05	800.00	802.00	803.40	806.03	48420	390.28	6275	25901	53.49
APOLLO	EQ	21-Feb-2025	118.28	118.00	122.88	114.55	115.15	115.75	118.98	7675958	9132.68	29454	2034807	26.51
APOLLOHOSP	EQ	21-Feb-2025	6390.95	6362.30	6395.60	6292.95	6303.10	6317.55	6325.95	220428	13944.16	41282	119033	54.00
APOLLOPIPE	EQ	21-Feb-2025	339.40	339.45	344.55	323.50	325.05	326.60	330.83	293882	972.24	4417	261084	88.84
APOLLOTYRE	EQ	21-Feb-2025	418.40	418.40	423.55	407.25	408.30	408.65	413.99	1152287	4770.32	26301	325581	28.26
APOLSINHOT	EQ	21-Feb-2025	1397.95	1432.90	1432.90	1340.00	1351.00	1358.25	1381.74	1299	17.95	265	716	55.12
APRAMEYA	ST	21-Feb-2025	98.50	97.50	103.40	97.50	103.00	103.00	102.84	36000	37.02	12	34000	94.44
APS	SM	21-Feb-2025	425.85	426.90	447.90	418.00	424.00	425.15	432.18	47750	206.37	144	23250	48.69
APTECHT	EQ	21-Feb-2025	126.64	128.80	130.37	122.00	122.00	122.71	125.61	152095	191.05	3592	65171	42.85
APTUS	EQ	21-Feb-2025	301.35	301.00	304.80	299.00	301.00	301.70	301.10	416441	1253.92	20910	249897	60.01
ARABIAN	SM	21-Feb-2025	70.50	70.00	72.85	70.00	72.85	72.85	70.98	8000	5.68	4	6000	75.00
ARCHIDPLY	EQ	21-Feb-2025	87.91	87.91	93.00	86.69	92.50	92.20	91.14	21802	19.87	808	16284	74.69
ARCHIES	EQ	21-Feb-2025	19.70	20.00	20.50	19.51	20.25	20.20	20.18	11270	2.27	131	7851	69.66
ARE&M	EQ	21-Feb-2025	1045.60	1038.85	1069.00	1010.00	1012.95	1015.20	1036.77	1224387	12694.06	64645	268015	21.89
ARENTERP	BE	21-Feb-2025	42.86	44.51	45.00	40.71	40.71	40.79	41.76	6734	2.81	31	-	-
ARHAM	SM	21-Feb-2025	102.00	102.00	102.00	102.00	102.00	102.00	102.00	5000	5.10	5	5000	100.00
ARIES	BE	21-Feb-2025	258.95	255.20	265.65	255.20	259.00	257.25	258.33	11467	29.62	170	-	-
ARIHANTACA	ST	21-Feb-2025	205.10	210.00	211.00	206.05	206.05	206.05	209.94	41600	87.34	11	41600	100.00
ARIHANTCAP	EQ	21-Feb-2025	73.90	73.95	75.96	72.01	72.50	72.49	73.39	213506	156.69	5032	120250	56.32
ARIHANTSUP	EQ	21-Feb-2025	436.25	431.00	439.30	421.25	432.90	427.70	431.94	40169	173.51	4203	19814	49.33
ARISTO	SM	21-Feb-2025	105.00	105.00	105.00	105.00	105.00	105.00	105.00	1600	1.68	1	1600	100.00
ARKADE	EQ	21-Feb-2025	145.70	145.50	150.40	145.50	145.55	146.09	148.40	752674	1116.96	14371	263674	35.03
ARMANFIN	EQ	21-Feb-2025	1313.00	1319.00	1344.00	1285.10	1321.45	1334.15	1319.59	18482	243.89	2547	9688	52.42
AROGRANITE	EQ	21-Feb-2025	40.03	40.74	41.79	39.25	39.42	39.50	40.44	7551	3.05	140	6060	80.25
ARROWGREEN	BE	21-Feb-2025	581.10	592.70	608.60	575.10	596.00	594.15	594.42	27107	161.13	1014	-	-
ARTEMISMED	EQ	21-Feb-2025	274.25	274.45	278.35	266.80	267.55	268.75	269.73	67299	181.53	7437	34340	51.03
ARTNIRMAN	BE	21-Feb-2025	47.95	46.00	48.24	45.55	46.20	46.22	45.82	9297	4.26	102	-	-
ARVEE	EQ	21-Feb-2025	139.08	144.40	146.03	140.42	145.95	145.10	145.64	736	1.07	67	458	62.23
ARVIND	EQ	21-Feb-2025	335.20	333.00	341.30	319.40	325.60	322.00	327.09	387593	1267.76	23542	168062	43.36
ARVINDFASN	EQ	21-Feb-2025	419.20	415.95	425.75	412.05	416.85	420.50	418.82	253348	1061.07	20570	123384	48.70
ARVINDPORT	ST	21-Feb-2025	59.00	58.00	58.00	58.00	58.00	58.00	58.00	4500	2.61	3	4500	100.00
ARVSMART	EQ	21-Feb-2025	727.30	730.85	744.90	725.30	735.00	738.35	735.48	63155	464.49	5752	20217	32.01
ASAHIINDIA	EQ	21-Feb-2025	714.00	717.80	725.50	652.20	672.00	673.30	685.83	528020	3621.34	43757	145089	27.48
ASAHISONG	EQ	21-Feb-2025	277.50	277.50	291.55	272.40	288.60	285.35	280.60	9967	27.97	381	8357	83.85
ASAL	EQ	21-Feb-2025	468.95	466.60	535.95	466.60	514.00	516.20	514.47	220638	1135.12	13344	32134	14.56
ASALCBR	EQ	21-Feb-2025	1215.90	1216.15	1245.10	1171.00	1194.95	1178.35	1202.69	46388	557.91	4667	19152	41.29
ASHALOG	SM	21-Feb-2025	81.05	75.10	83.00	75.10	83.00	83.00	81.22	10000	8.12	10	7000	70.00
ASHAPURMIN	EQ	21-Feb-2025	400.15	399.70	412.00	391.55	393.05	393.45	398.87	192291	766.99	8072	100512	52.27
ASHIANA	EQ	21-Feb-2025	283.05	281.00	293.50	281.00	283.35	284.10	284.87	55737	158.78	2745	25721	46.15
ASHIMASYN	EQ	21-Feb-2025	22.69	23.25	24.48	22.26	22.64	22.63	23.34	887992	207.27	7298	299297	33.70
ASHOKA	EQ	21-Feb-2025	201.15	200.20	202.30	194.50	194.70	195.60	198.51	2988601	5932.59	47096	1334230	44.64
ASHOKAMET	EQ	21-Feb-2025	18.92	19.00	20.79	18.31	19.95	19.72	19.63	33101	6.50	326	21907	66.18
ASHOKLEY	EQ	21-Feb-2025	226.49	226.12	228.39	220.15	221.80	222.53	223.28	5645981	12606.43	45749	1514847	26.83
ASIANENE	EQ	21-Feb-2025	237.85	237.95	245.40	228.00	230.50	229.80	234.79	91486	214.80	2826	46588	50.92
ASIANHOTNR	BE	21-Feb-2025	363.10	369.90	369.90	365.00	365.00	365.00	369.68	4486	16.58	30	-	-
ASIANPAINT	EQ	21-Feb-2025	2249.05	2249.05	2265.80	2237.00	2254.00	2257.60	2250.90	755633	17008.52	45219	453844	60.06
ASIANTILES	EQ	21-Feb-2025	48.99	49.20	50.40	46.95	47.40	47.20	48.10	764620	367.80	4859	440608	57.62
ASKAUTOLTD	EQ	21-Feb-2025	432.80	434.90	438.00	427.50	436.05	436.10	433.03	121621	526.66	10535	72409	59.54
ASLIND	SM	21-Feb-2025	31.35	32.90	32.90	30.00	30.00	30.00	30.59	10000	3.06	4	10000	100.00
ASMS	EQ	21-Feb-2025	16.11	16.45	16.45	14.51	15.65	15.63	15.70	513261	80.58	1651	311964	60.78
ASPINWALL	EQ	21-Feb-2025	288.30	286.00	296.75	282.10	282.50	282.70	287.73	9294	26.74	530	4802	51.67
ASPIRE	ST	21-Feb-2025	28.25	27.80	29.20	27.20	29.00	29.00	28.30	8000	2.26	4	8000	100.00
ASTEC	EQ	21-Feb-2025	768.50	768.00	787.00	723.80	733.00	729.35	744.47	24069	179.19	2556	14448	60.03
ASTERDM	EQ	21-Feb-2025	417.30	417.10	427.60	413.00	413.00	414.95	417.57	478787	1999.28	34999	293039	61.20
ASTRAL	EQ	21-Feb-2025	1399.60	1399.60	1416.00	1372.15	1386.00	1387.20	1389.18	473757	6581.32	32853	271292	57.26
ASTRAMICRO	EQ	21-Feb-2025	614.45	617.05	632.00	600.10	606.00	606.80	609.92	174987	1067.28	13434	81117	46.36
ASTRAZEN	EQ	21-Feb-2025	6975.80	6978.70	7022.60	6808.15	6865.00	6870.30	6874.15	6305	433.42	3170	2392	37.94
ASTRON	EQ	21-Feb-2025	13.04	13.10	13.69	12.90	13.09	13.05	13.27	87298	11.59	400	45870	52.54
ATALREAL	BE	21-Feb-2025	12.34	12.45	12.69	12.30	12.69	12.62	12.49	45763	5.71	108	-	-
ATAM	EQ	21-Feb-2025	100.84	100.84	104.50	97.15	101.65	101.75	100.57	24659	24.80	911	15392	62.42
ATFL	EQ	21-Feb-2025	839.70	830.85	840.00	810.00	831.00	829.00	826.28	15851	130.97	1653	8402	53.01
ATGL	EQ	21-Feb-2025	587.70	590.00	600.00	578.00	580.00	581.75	588.01	590970	3474.96	29838	126334	21.38
ATL	EQ	21-Feb-2025	31.13	31.00	31.67	30.13	30.13	30.43	30.81	216071	66.56	2185	112155	51.91
ATLANTAA	BE	21-Feb-2025	31.97	33.00	33.56	32.60	33.56	33.35	33.31	13927	4.64	105	-	-
ATLASCYCLE	BE	21-Feb-2025	113.08	110.81	110.81	110.81	110.81	110.81	110.81	489	0.54	27	-	-
ATMASTCO	ST	21-Feb-2025	238.70	241.00	249.00	229.00	244.90	243.75	241.05	32000	77.13	71	27600	86.25
ATUL	EQ	21-Feb-2025	5564.35	5593.55	5610.00	5440.05	5500.00	5494.85	5532.46	99267	5491.90	22317	56699	57.12
ATULAUTO	EQ	21-Feb-2025	486.90	482.30	502.15	471.05	475.00	474.50	483.65	45453	219.84	2932	20781	45.72
AUBANK	EQ	21-Feb-2025	535.05	534.95	540.05	524.55	535.90	537.60	534.71	1790208	9572.37	37701	902417	50.41
AURDIS	ST	21-Feb-2025	153.25	146.50	153.25	146.50	153.25	153.25	151.00	1875	2.83	3	1875	100.00
AURIONPRO	EQ	21-Feb-2025	1342.80	1346.85	1423.10	1304.70	1405.00	1385.20	1367.84	83289	1139.26	8157	44557	53.50
AUROPHARMA	EQ	21-Feb-2025	1121.25	1118.00	1126.85	1096.55	1112.05	1115.15	1109.71	1093980	12140.03	51407	584261	53.41
AURUM	EQ	21-Feb-2025	175.60	176.15	180.51	171.15	171.15	172.47	175.47	23466	41.18	1072	9756	41.58
AURUMPP1	E1	21-Feb-2025	140.05	141.00	142.95	135.05	141.70	135.95	140.30	1514	2.12	20	1498	98.94
AUSL	SM	21-Feb-2025	39.00	38.85	38.85	38.85	38.85	38.85	38.85	2000	0.78	1	2000	100.00
AUSOMENT	EQ	21-Feb-2025	87.13	87.73	88.60	85.10	85.50	86.14	86.71	2356	2.04	101	2249	95.46
AUTOAXLES	EQ	21-Feb-2025	1707.65	1716.20	1724.95	1685.00	1700.00	1697.40	1697.68	2292	38.91	801	1326	57.85
AUTOBEES	EQ	21-Feb-2025	225.56	227.69	228.29	218.25	218.99	218.97	219.09	945665	2071.90	9013	637397	67.40
AUTOIETF	EQ	21-Feb-2025	22.57	22.57	22.57	21.89	21.97	22.00	22.08	865732	191.12	4439	392912	45.38
AUTOIND	EQ	21-Feb-2025	78.89	78.68	82.04	77.89	80.25	79.93	79.84	42909	34.26	1839	20119	46.89
AVADHSUGAR	EQ	21-Feb-2025	430.65	431.00	445.90	421.15	421.15	424.35	433.55	75115	325.66	4865	44895	59.77
AVALON	EQ	21-Feb-2025	692.15	702.00	726.75	682.05	685.00	692.45	707.82	1081456	7654.73	15512	246571	22.80
AVANTEL	EQ	21-Feb-2025	122.78	123.25	127.66	120.26	121.63	121.36	124.08	2056485	2551.61	41263	468729	22.79
AVANTIFEED	EQ	21-Feb-2025	713.85	716.00	734.00	714.00	720.00	724.40	725.59	794020	5761.30	40170	220268	27.74
AVG	BE	21-Feb-2025	287.95	293.70	300.90	280.35	289.50	285.60	287.37	10756	30.91	85	-	-
AVIANSH	ST	21-Feb-2025	99.15	101.00	101.50	100.00	100.00	100.00	100.83	6000	6.05	3	6000	100.00
AVL	EQ	21-Feb-2025	413.15	419.30	419.30	409.45	411.50	411.35	412.18	40148	165.48	3109	24638	61.37
AVONMORE	BE	21-Feb-2025	19.80	19.50	20.30	19.01	19.49	19.42	19.56	385287	75.37	925	-	-
AVPINFRA	ST	21-Feb-2025	196.50	198.05	206.30	195.00	200.00	200.00	202.01	38400	77.57	44	36000	93.75
AVROIND	EQ	21-Feb-2025	188.83	181.55	184.95	179.38	179.38	179.38	179.74	33043	59.39	194	30558	92.48
AVTNPL	EQ	21-Feb-2025	64.01	63.30	65.73	61.83	63.02	62.73	63.05	87741	55.32	2115	44194	50.37
AWFIS	EQ	21-Feb-2025	671.95	669.15	685.45	662.95	680.60	678.70	678.68	121444	824.21	9959	67444	55.54
AWHCL	EQ	21-Feb-2025	557.05	559.00	570.15	549.95	555.05	552.05	558.00	52918	295.28	4249	25944	49.03
AWL	EQ	21-Feb-2025	263.00	263.00	264.35	257.50	257.50	260.35	260.77	1000368	2608.65	18508	352398	35.23
AXISBANK	EQ	21-Feb-2025	1017.20	1012.00	1021.90	1000.65	1005.50	1008.95	1011.16	5019937	50759.36	107764	3606343	71.84
AXISBNKETF	EQ	21-Feb-2025	504.93	502.00	502.00	499.89	501.27	501.27	500.40	867	4.34	25	867	100.00
AXISBPSETF	EQ	21-Feb-2025	12.37	12.75	12.75	12.36	12.41	12.40	12.40	36554	4.53	391	17705	48.44
AXISCADES	BE	21-Feb-2025	760.05	740.35	769.90	730.00	758.90	756.65	746.16	49023	365.79	974	-	-
AXISCETF	EQ	21-Feb-2025	108.94	109.31	109.38	107.49	107.90	107.89	108.00	1008	1.09	86	846	83.93
AXISGOLD	EQ	21-Feb-2025	73.07	75.25	75.25	70.90	72.55	72.46	72.41	2392198	1732.28	1691	2309520	96.54
AXISHCETF	EQ	21-Feb-2025	135.74	135.61	137.48	132.87	133.40	133.55	133.56	1811	2.42	112	1440	79.51
AXISILVER	EQ	21-Feb-2025	98.30	98.18	98.18	97.42	97.70	97.65	97.70	28135	27.49	262	22435	79.74
AXISNIFTY	EQ	21-Feb-2025	249.74	246.75	249.71	246.75	248.40	247.98	248.22	17097	42.44	180	17081	99.91
AXISTECETF	EQ	21-Feb-2025	438.33	436.00	436.93	432.56	435.00	434.99	433.18	41931	181.64	851	41890	99.90
AXITA	EQ	21-Feb-2025	10.29	10.29	10.82	10.25	10.54	10.51	10.37	1800693	186.79	4852	612192	34.00
AXSENSEX	EQ	21-Feb-2025	77.40	76.01	78.38	76.01	76.99	76.59	76.81	1244	0.96	43	864	69.45
AYMSYNTEX	EQ	21-Feb-2025	219.00	220.69	225.00	211.58	215.00	216.93	219.21	26539	58.18	501	19755	74.44
AZAD	EQ	21-Feb-2025	1350.35	1355.00	1378.75	1329.30	1348.00	1358.05	1352.34	227309	3073.98	23534	75922	33.40
BABAFP	SM	21-Feb-2025	49.20	49.20	49.25	49.20	49.20	49.20	49.22	8000	3.94	5	6400	80.00
BAFNAPH	BE	21-Feb-2025	72.92	73.00	74.25	72.00	73.80	73.80	73.42	354	0.26	8	-	-
BAGFILMS	BE	21-Feb-2025	7.62	7.83	7.83	7.23	7.23	7.23	7.27	100533	7.31	271	-	-
BAHETI	SM	21-Feb-2025	467.25	465.00	479.00	463.00	471.35	470.95	470.36	21750	102.30	56	9000	41.38
BAIDFIN	EQ	21-Feb-2025	11.28	11.40	11.57	11.15	11.15	11.24	11.26	1489703	167.69	558	1436500	96.43
BAJAJ-AUTO	EQ	21-Feb-2025	8630.20	8550.00	8614.00	8450.00	8504.90	8506.05	8517.94	222132	18921.07	36835	106380	47.89
BAJAJCON	EQ	21-Feb-2025	162.33	163.20	163.99	158.91	161.25	161.57	161.32	328571	530.05	14617	176998	53.87
BAJAJELEC	EQ	21-Feb-2025	656.60	653.05	749.00	653.05	661.20	670.00	710.48	1014585	7208.38	49604	82899	8.17
BAJAJFINSV	EQ	21-Feb-2025	1881.25	1872.20	1893.30	1866.40	1872.50	1879.35	1879.92	852037	16017.65	47511	405893	47.64
BAJAJHCARE	EQ	21-Feb-2025	660.75	668.00	714.00	624.30	628.00	629.80	668.73	869693	5815.94	29414	219555	25.25
BAJAJHFL	EQ	21-Feb-2025	113.86	113.86	115.95	113.00	113.19	113.54	114.46	8415656	9632.30	45436	3068846	36.47
BAJAJHIND	EQ	21-Feb-2025	22.25	22.20	22.99	21.60	21.65	21.70	22.19	9215157	2045.25	22515	4140697	44.93
BAJAJHLDNG	EQ	21-Feb-2025	12454.30	12440.00	12569.00	12125.00	12230.00	12207.85	12301.24	45778	5631.26	14835	9309	20.34
BAJAJINDEF	BE	21-Feb-2025	488.90	281.00	295.05	266.95	266.95	266.95	285.52	65258	186.33	487	-	-
BAJEL	EQ	21-Feb-2025	181.05	182.50	184.94	177.00	177.00	177.78	180.00	183596	330.47	3924	98439	53.62
BAJFINANCE	EQ	21-Feb-2025	8399.45	8360.00	8420.30	8288.00	8387.00	8396.70	8367.99	608647	50931.51	95180	321177	52.77
BALAJEE	EQ	21-Feb-2025	55.85	56.00	58.83	55.75	55.76	56.22	57.00	111795	63.72	4276	67217	60.13
BALAJITELE	BE	21-Feb-2025	58.82	59.50	59.75	57.43	58.00	57.72	58.74	174154	102.30	278	-	-
BALAMINES	EQ	21-Feb-2025	1433.05	1430.20	1465.00	1403.00	1410.85	1410.05	1424.90	42650	607.72	9557	12405	29.09
BALAXI	EQ	21-Feb-2025	55.77	55.05	57.95	55.05	56.40	56.68	57.07	15819	9.03	584	8471	53.55
BALCO	ST	21-Feb-2025	37.30	35.65	39.15	35.45	37.00	37.00	37.21	24000	8.93	14	20400	85.00
BALKRISHNA	EQ	21-Feb-2025	20.25	20.74	20.75	19.21	19.25	19.37	19.71	20877	4.11	225	13894	66.55
BALKRISIND	EQ	21-Feb-2025	2722.05	2720.00	2738.00	2677.50	2704.00	2708.50	2700.82	138341	3736.34	14720	83457	60.33
BALMLAWRIE	EQ	21-Feb-2025	161.69	161.07	166.90	159.95	162.25	163.16	163.65	659771	1079.70	27456	319039	48.36
BALPHARMA	EQ	21-Feb-2025	94.16	95.00	97.95	94.89	97.95	97.48	96.32	12686	12.22	324	8122	64.02
BALRAMCHIN	EQ	21-Feb-2025	477.65	472.55	484.90	468.50	478.00	480.30	474.89	528337	2509.02	26865	207220	39.22
BALUFORGE	EQ	21-Feb-2025	551.80	549.65	576.10	530.00	534.85	533.80	551.65	645225	3559.39	33207	226961	35.18
BANARBEADS	BE	21-Feb-2025	118.03	119.20	123.00	119.00	123.00	120.98	120.44	1759	2.12	71	-	-
BANARISUG	EQ	21-Feb-2025	3501.20	3522.65	3522.65	3498.05	3500.00	3500.40	3501.16	985	34.49	96	924	93.81
BANCOINDIA	EQ	21-Feb-2025	320.35	319.85	332.00	319.10	322.35	325.25	327.02	194186	635.02	12999	81993	42.22
BANDHANBNK	EQ	21-Feb-2025	136.49	137.30	143.00	137.30	138.90	139.38	140.77	18633977	26231.50	114622	4955763	26.60
BANG	BE	21-Feb-2025	52.52	52.52	53.74	50.05	53.45	53.45	51.34	7725	3.97	60	-	-
BANKA	EQ	21-Feb-2025	70.61	74.87	74.87	70.01	71.00	70.66	71.41	5868	4.19	314	2274	38.75
BANKBARODA	EQ	21-Feb-2025	213.57	212.03	214.95	209.13	210.09	210.27	211.02	7935366	16745.06	51686	4328252	54.54
BANKBEES	EQ	21-Feb-2025	506.85	506.59	506.66	501.30	501.99	502.52	502.91	554959	2790.96	9010	296543	53.44
BANKBETF	EQ	21-Feb-2025	49.53	49.45	50.06	49.07	49.32	49.21	49.22	91992	45.27	268	66136	71.89
BANKETF	EQ	21-Feb-2025	497.94	497.25	497.25	492.13	493.39	493.38	493.44	3209	15.83	538	2818	87.82
BANKETFADD	EQ	21-Feb-2025	50.06	49.99	49.99	49.40	49.68	49.55	49.55	69226	34.30	139	68132	98.42
BANKIETF	EQ	21-Feb-2025	50.22	50.22	50.42	49.61	49.77	49.74	49.76	436320	217.12	1107	285744	65.49
BANKINDIA	EQ	21-Feb-2025	104.74	103.80	104.42	100.56	101.40	101.51	101.87	10401247	10596.26	52845	4392171	42.23
BANKNIFTY1	EQ	21-Feb-2025	507.10	506.09	506.95	501.70	502.70	502.71	503.18	41471	208.67	931	20899	50.39
BANKPSU	EQ	21-Feb-2025	60.56	60.69	60.83	59.54	59.56	59.65	59.81	1428	0.85	32	827	57.91
BANSALWIRE	EQ	21-Feb-2025	356.40	359.00	368.75	351.15	365.00	365.75	361.20	90894	328.31	7067	44287	48.72
BANSWRAS	EQ	21-Feb-2025	132.99	131.20	135.99	131.20	134.15	134.24	134.48	16290	21.91	850	8188	50.26
BARBEQUE	EQ	21-Feb-2025	296.05	297.60	315.00	297.00	308.00	310.30	307.16	305881	939.54	8683	114615	37.47
BARFLEX	SM	21-Feb-2025	49.50	49.05	49.40	48.30	48.30	48.30	48.86	86000	42.02	27	74000	86.05
BASF	EQ	21-Feb-2025	4449.60	4440.00	4539.00	4356.00	4384.75	4405.30	4428.82	19886	880.71	6345	7099	35.70
BASILIC	ST	21-Feb-2025	258.30	258.30	271.20	255.10	271.20	271.20	260.66	42600	111.04	43	41400	97.18
BASML	EQ	21-Feb-2025	39.09	39.80	40.01	38.10	38.10	38.19	38.83	44201	17.16	443	32928	74.50
BATAINDIA	EQ	21-Feb-2025	1264.15	1265.00	1323.80	1263.05	1296.25	1298.10	1303.17	595310	7757.87	32457	142351	23.91
BAWEJA	SM	21-Feb-2025	63.80	63.95	63.95	63.00	63.50	63.50	63.48	4000	2.54	5	4000	100.00
BAYERCROP	EQ	21-Feb-2025	4749.25	4749.25	4909.45	4715.00	4824.60	4825.60	4813.90	21766	1047.79	5214	9333	42.88
BBETF0432	EQ	21-Feb-2025	1225.92	1225.90	1226.90	1223.00	1223.06	1223.06	1224.08	4225	51.72	46	4035	95.50
BBL	EQ	21-Feb-2025	2854.00	2859.65	2891.00	2710.00	2760.00	2773.65	2788.23	81353	2268.31	18932	37541	46.15
BBNPNBETF	EQ	21-Feb-2025	49.16	49.07	49.09	48.70	49.06	48.89	48.79	729	0.36	11	603	82.72
BBNPPGOLD	EQ	21-Feb-2025	84.70	84.45	84.60	84.00	84.60	84.40	84.18	1533	1.29	33	1192	77.76
BBOX	EQ	21-Feb-2025	445.15	454.65	454.65	422.90	422.90	422.90	426.59	236295	1008.02	10256	137251	58.08
BBTC	EQ	21-Feb-2025	1894.80	1874.80	1902.00	1823.00	1835.00	1836.95	1844.80	105774	1951.32	16601	17747	16.78
BBTCL	EQ	21-Feb-2025	167.82	167.01	175.90	163.52	169.95	173.02	171.27	1569	2.69	309	581	37.03
BCLIND	EQ	21-Feb-2025	39.94	39.75	40.74	39.21	39.47	39.42	39.76	1645366	654.20	10596	755657	45.93
BCONCEPTS	EQ	21-Feb-2025	349.60	349.60	370.10	349.60	369.10	366.00	360.95	9370	33.82	940	5348	57.08
BDL	EQ	21-Feb-2025	1033.40	1033.40	1069.55	1005.40	1006.90	1009.60	1027.68	935246	9611.34	56787	326116	34.87
BEACON	SM	21-Feb-2025	75.90	74.50	75.50	74.20	75.50	75.50	74.73	6000	4.48	5	4000	66.67
BEARDSELL	EQ	21-Feb-2025	33.01	32.87	33.89	32.61	33.20	33.69	33.63	41248	13.87	235	31011	75.18
BECTORFOOD	EQ	21-Feb-2025	1350.90	1351.00	1401.00	1311.80	1365.80	1375.65	1353.39	78953	1068.54	18157	44938	56.92
BEDMUTHA	EQ	21-Feb-2025	153.12	154.51	162.01	146.45	146.80	148.06	153.93	40555	62.43	4455	28695	70.76
BEL	EQ	21-Feb-2025	260.25	259.50	262.50	254.40	255.00	256.10	257.51	16594628	42732.85	131323	5439980	32.78
BEML	EQ	21-Feb-2025	2624.55	2625.00	2729.80	2618.85	2625.00	2634.20	2668.89	391868	10458.53	53425	76902	19.62
BEPL	EQ	21-Feb-2025	106.78	106.70	109.79	104.00	104.25	104.79	105.69	662825	700.53	17270	277935	41.93
BERGEPAINT	EQ	21-Feb-2025	492.05	491.55	492.00	483.70	490.95	491.25	488.42	602309	2941.81	33613	197888	32.85
BESTAGRO	BE	21-Feb-2025	286.50	289.00	294.80	280.00	289.00	285.00	286.62	38400	110.06	786	-	-
BETA	SM	21-Feb-2025	1728.35	1741.00	1745.05	1625.00	1649.95	1649.30	1686.18	8700	146.70	58	7200	82.76
BEWLTD	ST	21-Feb-2025	170.00	175.55	177.85	169.00	169.00	169.00	173.39	8500	14.74	15	7000	82.35
BFINVEST	EQ	21-Feb-2025	460.60	459.65	468.45	450.65	456.90	456.25	459.17	18885	86.71	1995	8164	43.23
BFSI	EQ	21-Feb-2025	23.91	24.12	24.12	23.61	23.69	23.75	23.72	184279	43.71	776	141029	76.53
BFUTILITIE	EQ	21-Feb-2025	707.15	713.00	727.00	694.35	697.95	698.15	704.48	49727	350.32	2831	26316	52.92
BGRENERGY	BE	21-Feb-2025	101.08	96.02	96.02	96.02	96.02	96.02	96.02	180827	173.63	564	-	-
BHAGCHEM	EQ	21-Feb-2025	294.75	294.75	298.45	290.00	290.25	291.35	294.10	23197	68.22	674	12534	54.03
BHAGERIA	EQ	21-Feb-2025	174.89	172.50	179.00	172.50	174.00	174.39	175.52	14530	25.50	810	8521	58.64
BHAGYANGR	EQ	21-Feb-2025	78.25	79.85	81.96	77.01	78.50	79.15	79.20	27131	21.49	774	18911	69.70
BHANDARI	EQ	21-Feb-2025	5.77	5.89	5.89	5.70	5.78	5.74	5.78	219982	12.71	720	130198	59.19
BHARATFORG	EQ	21-Feb-2025	1081.35	1083.00	1098.20	1053.55	1055.00	1058.95	1073.06	564026	6052.32	36400	211900	37.57
BHARATGEAR	EQ	21-Feb-2025	75.43	75.43	78.95	75.43	78.85	78.81	78.21	17770	13.90	557	12993	73.12
BHARATRAS	EQ	21-Feb-2025	10029.25	10079.35	10509.10	9948.05	10275.00	10256.05	10256.90	4103	420.84	1443	2034	49.57
BHARATWIRE	EQ	21-Feb-2025	153.78	155.50	160.34	152.05	157.40	157.64	156.81	142079	222.80	3569	64852	45.65
BHARTIARTL	EQ	21-Feb-2025	1643.50	1643.50	1658.70	1629.20	1636.75	1639.25	1642.53	5447583	89478.42	161361	3807131	69.89
BHARTIHEXA	EQ	21-Feb-2025	1363.10	1363.00	1363.00	1309.35	1315.00	1318.05	1328.23	87107	1156.98	13083	28645	32.88
BHEL	EQ	21-Feb-2025	200.17	199.84	202.15	195.50	195.80	196.41	198.27	12105028	24000.35	93324	2759395	22.80
BIGBLOC	EQ	21-Feb-2025	72.00	71.40	73.78	69.00	69.25	69.65	71.08	317962	226.01	6713	130803	41.14
BIKAJI	EQ	21-Feb-2025	644.35	639.05	692.80	633.00	670.25	675.30	660.34	1076046	7105.55	55754	362360	33.68
BIKEWO	ST	21-Feb-2025	19.15	18.70	19.35	18.70	19.35	19.25	19.07	24000	4.58	11	18000	75.00
BIL	BE	21-Feb-2025	571.85	599.90	599.90	543.25	555.00	554.95	548.19	8279	45.39	58	-	-
BINANIIND	EQ	21-Feb-2025	12.64	12.65	12.85	12.20	12.20	12.50	12.51	11852	1.48	131	8708	73.47
BIOCON	EQ	21-Feb-2025	336.00	336.00	339.00	320.40	320.45	322.50	325.09	5201717	16910.44	98069	1754337	33.73
BIOFILCHEM	EQ	21-Feb-2025	50.23	51.00	51.69	50.01	50.10	50.38	50.88	5571	2.83	169	4095	73.51
BIRDYS	SM	21-Feb-2025	92.20	92.20	92.20	92.20	92.20	92.20	92.20	1200	1.11	1	1200	100.00
BIRET	RR	21-Feb-2025	290.99	292.74	294.00	287.50	287.55	289.62	290.52	295450	858.34	9303	269621	91.26
BIRLACABLE	EQ	21-Feb-2025	161.15	161.15	165.78	158.16	158.30	158.58	161.24	24269	39.13	1685	10250	42.23
BIRLACORPN	EQ	21-Feb-2025	1009.90	1002.20	1026.95	1000.10	1009.95	1010.05	1015.26	113389	1151.19	14133	66822	58.93
BIRLAMONEY	BE	21-Feb-2025	159.66	163.50	167.64	157.20	167.64	167.46	163.99	64165	105.22	2333	-	-
BLACKBUCK	EQ	21-Feb-2025	426.40	429.90	435.00	416.20	420.50	420.80	424.27	43570	184.85	3528	20314	46.62
BLAL	EQ	21-Feb-2025	206.76	206.00	211.40	205.00	207.80	209.02	208.32	63302	131.87	2203	28796	45.49
BLBLIMITED	EQ	21-Feb-2025	17.23	17.23	17.50	16.80	16.80	16.96	17.09	28271	4.83	269	23239	82.20
BLISSGVS	EQ	21-Feb-2025	134.72	136.00	144.99	135.39	139.62	140.65	140.94	922266	1299.88	9490	257987	27.97
BLKASHYAP	EQ	21-Feb-2025	53.28	53.58	56.50	53.58	55.70	54.63	55.32	580152	320.91	3959	273442	47.13
BLS	EQ	21-Feb-2025	392.60	392.00	395.30	378.00	378.35	379.85	384.77	1864416	7173.76	44523	688885	36.95
BLSE	EQ	21-Feb-2025	171.11	172.60	179.00	170.50	171.87	171.91	174.58	235066	410.39	10459	62650	26.65
BLUECHIP	BE	21-Feb-2025	6.49	6.61	6.61	6.61	6.61	6.61	6.61	4118	0.27	38	-	-
BLUECOAST	BE	21-Feb-2025	39.85	40.64	40.64	40.64	40.64	40.64	40.64	1364	0.55	7	-	-
BLUEDART	EQ	21-Feb-2025	6338.80	6369.00	6504.45	6278.60	6341.75	6362.60	6374.51	6741	429.71	3316	1328	19.70
BLUEJET	EQ	21-Feb-2025	778.95	785.00	785.00	740.00	750.00	749.55	753.74	329546	2483.93	11340	205820	62.46
BLUEPEBBLE	SM	21-Feb-2025	237.90	238.00	250.00	235.10	250.00	250.00	241.93	5600	13.55	13	5600	100.00
BLUESTARCO	EQ	21-Feb-2025	1915.65	1911.95	1934.50	1881.80	1911.00	1913.75	1914.38	318911	6105.15	44975	155513	48.76
BMETRICS	SM	21-Feb-2025	52.50	50.60	51.00	50.55	50.60	50.60	50.70	9600	4.87	11	8800	91.67
BODALCHEM	EQ	21-Feb-2025	60.33	60.65	61.81	58.69	59.49	58.85	60.08	259108	155.67	3274	115527	44.59
BOMDYEING	EQ	21-Feb-2025	144.31	144.59	147.62	140.50	140.70	141.46	144.03	832594	1199.16	13817	259213	31.13
BOROLTD	EQ	21-Feb-2025	322.35	322.00	329.05	313.15	313.95	315.20	319.16	143076	456.64	5183	63875	44.64
BORORENEW	BE	21-Feb-2025	551.65	562.00	573.00	541.00	541.00	549.85	559.44	246750	1380.41	6352	-	-
BOROSCI	EQ	21-Feb-2025	141.35	149.00	149.00	138.37	141.00	139.53	142.46	63260	90.12	1659	35816	56.62
BOSCHLTD	EQ	21-Feb-2025	27417.95	27390.00	27594.50	27166.00	27218.00	27334.10	27348.35	20941	5727.02	9108	11791	56.31
BPCL	EQ	21-Feb-2025	258.60	258.00	259.40	250.65	251.70	251.30	252.63	9845416	24872.22	72541	5788055	58.79
BPL	EQ	21-Feb-2025	82.59	82.59	85.50	80.41	81.05	82.00	83.41	166451	138.84	3302	80166	48.16
BRACEPORT	ST	21-Feb-2025	74.50	78.20	78.20	78.20	78.20	78.20	78.20	1600	1.25	1	1600	100.00
BRIGADE	EQ	21-Feb-2025	1017.00	1018.00	1051.25	1001.00	1007.00	1006.05	1024.11	132979	1361.85	21353	36943	27.78
BRITANNIA	EQ	21-Feb-2025	4832.40	4850.00	4850.20	4783.55	4818.55	4831.90	4805.94	334003	16051.97	34751	225321	67.46
BRNL	EQ	21-Feb-2025	38.94	38.55	39.94	38.51	39.35	39.39	39.54	70983	28.07	6736	49007	69.04
BROOKS	EQ	21-Feb-2025	123.76	123.94	129.00	121.00	123.00	123.82	124.02	32698	40.55	657	23936	73.20
BSE	EQ	21-Feb-2025	5959.15	5939.90	6047.45	5712.45	5745.00	5757.80	5862.36	3359740	196960.02	238065	514270	15.31
BSE500IETF	EQ	21-Feb-2025	35.07	35.06	35.20	34.60	35.20	34.86	34.81	65619	22.84	754	35922	54.74
BSHSL	EQ	21-Feb-2025	140.68	140.01	144.93	140.01	144.46	144.03	143.43	8067	11.57	1373	3875	48.04
BSL	BE	21-Feb-2025	171.60	174.25	180.17	165.00	177.99	175.46	174.56	12796	22.34	198	-	-
BSLGOLDETF	EQ	21-Feb-2025	76.91	79.20	79.20	76.01	76.01	76.16	76.26	65077	49.63	634	42467	65.26
BSLNIFTY	EQ	21-Feb-2025	26.36	27.15	27.15	26.16	26.32	26.27	26.25	355073	93.20	6440	180117	50.73
BSLSENETFG	EQ	21-Feb-2025	75.08	76.70	76.70	74.23	74.87	74.79	74.84	2501	1.87	114	2248	89.88
BSOFT	EQ	21-Feb-2025	473.85	474.10	484.65	472.40	474.90	475.30	477.68	864428	4129.20	23509	147199	17.03
BTML	BE	21-Feb-2025	9.33	9.79	9.79	9.60	9.79	9.79	9.79	365716	35.79	225	-	-
BULKCORP	SM	21-Feb-2025	72.00	72.00	72.00	71.05	71.05	71.05	71.53	2400	1.72	2	2400	100.00
BUTTERFLY	EQ	21-Feb-2025	599.85	601.65	619.80	600.00	609.00	607.50	607.40	11905	72.31	1152	7407	62.22
BVCL	EQ	21-Feb-2025	41.58	41.08	43.23	41.08	43.00	42.39	42.30	9514	4.02	231	6963	73.19
BYKE	BE	21-Feb-2025	69.15	70.82	72.00	68.03	70.50	70.38	69.82	22649	15.81	97	-	-
C2C	ST	21-Feb-2025	487.00	462.65	462.65	462.65	462.65	462.65	462.65	5400	24.98	9	5400	100.00
CADSYS	ST	21-Feb-2025	81.00	77.50	81.00	76.95	79.95	79.95	78.85	2000	1.58	4	2000	100.00
CALSOFT	BE	21-Feb-2025	11.53	11.53	12.10	11.17	11.78	11.48	11.74	32510	3.82	97	-	-
CAMLINFINE	EQ	21-Feb-2025	151.25	149.68	157.00	149.00	154.03	154.88	154.09	3677225	5666.18	50238	1105926	30.08
CAMPUS	EQ	21-Feb-2025	266.50	266.50	276.30	264.10	274.95	274.55	273.03	828138	2261.06	24431	202220	24.42
CAMS	EQ	21-Feb-2025	3439.15	3439.95	3545.00	3404.00	3414.10	3427.50	3470.15	624064	21655.93	75148	199183	31.92
CANARYS	SM	21-Feb-2025	27.75	28.20	29.00	28.00	28.40	28.20	28.31	60000	16.99	15	36000	60.00
CANBK	EQ	21-Feb-2025	88.06	87.60	89.25	86.74	87.05	87.33	87.64	18438389	16158.83	69893	7453146	40.42
CANFINHOME	EQ	21-Feb-2025	605.05	607.90	621.25	594.35	596.15	598.55	602.02	743811	4477.90	20100	414820	55.77
CANTABIL	EQ	21-Feb-2025	262.80	262.90	268.70	252.15	257.35	256.05	261.79	221697	580.38	6927	81926	36.95
CAPACITE	EQ	21-Feb-2025	339.40	331.55	343.20	326.00	326.40	329.10	332.24	798944	2654.41	25390	328918	41.17
CAPINVIT	IV	21-Feb-2025	99.48	99.30	99.85	99.21	99.55	99.63	99.62	276361	275.31	545	268432	97.13
CAPITALSFB	EQ	21-Feb-2025	291.95	289.10	292.75	283.00	285.00	283.65	286.23	19309	55.27	1094	12289	63.64
CAPLIPOINT	EQ	21-Feb-2025	2049.65	2049.65	2099.70	2023.05	2027.00	2029.85	2055.51	90880	1868.04	21491	39493	43.46
CAPTRUST	EQ	21-Feb-2025	95.80	94.30	97.70	94.20	95.20	95.72	96.11	4243	4.08	252	1940	45.72
CARBORUNIV	EQ	21-Feb-2025	916.00	916.00	923.00	885.75	899.90	899.45	899.91	155391	1398.38	13602	90340	58.14
CAREERP	EQ	21-Feb-2025	332.70	337.65	351.60	334.60	349.00	348.00	346.25	22447	77.72	756	12670	56.44
CARERATING	EQ	21-Feb-2025	1211.10	1220.10	1229.25	1193.05	1195.50	1203.35	1203.99	16205	195.11	2220	9524	58.77
CARRARO	EQ	21-Feb-2025	355.35	355.30	365.80	350.05	352.85	351.70	356.71	74889	267.14	5535	35871	47.90
CARTRADE	EQ	21-Feb-2025	1537.95	1540.05	1562.40	1462.50	1468.00	1471.30	1491.62	341728	5097.29	41604	157688	46.14
CARYSIL	EQ	21-Feb-2025	555.30	547.00	563.90	538.60	550.00	544.90	549.73	46146	253.68	2744	26490	57.40
CASTROLIND	EQ	21-Feb-2025	213.96	213.90	218.39	212.60	214.88	215.42	215.71	6079188	13113.22	54780	2192440	36.06
CBAZAAR	ST	21-Feb-2025	6.40	6.15	6.60	6.15	6.30	6.45	6.35	24000	1.52	3	24000	100.00
CCCL	BE	21-Feb-2025	12.58	13.20	13.20	13.20	13.20	13.20	13.20	82782	10.93	53	-	-
CCHHL	EQ	21-Feb-2025	16.29	17.08	17.80	15.36	15.75	15.71	16.25	55891	9.08	394	38021	68.03
CCL	EQ	21-Feb-2025	600.80	603.85	604.00	595.45	601.00	599.65	599.93	225322	1351.77	7134	200184	88.84
CDSL	EQ	21-Feb-2025	1249.25	1280.00	1294.00	1250.00	1250.10	1255.65	1268.58	7809931	99075.10	257751	1750069	22.41
CEATLTD	EQ	21-Feb-2025	2735.15	2740.00	2765.30	2706.00	2728.75	2733.90	2737.14	85389	2337.21	23996	18737	21.94
CEIGALL	EQ	21-Feb-2025	263.95	270.00	281.85	266.45	273.35	274.75	275.22	297574	819.00	11471	100274	33.70
CELEBRITY	EQ	21-Feb-2025	12.81	12.84	12.98	12.12	12.69	12.63	12.46	69922	8.71	355	50070	71.61
CELLECOR	SM	21-Feb-2025	56.90	57.90	58.30	54.00	54.00	55.15	55.82	234000	130.61	74	174000	74.36
CELLO	EQ	21-Feb-2025	601.65	598.10	611.00	595.70	595.70	599.05	601.56	142793	858.99	14605	86067	60.27
CELLPOINT	SM	21-Feb-2025	21.55	22.00	22.00	21.50	21.50	21.50	21.80	15600	3.40	6	14400	92.31
CENTENKA	EQ	21-Feb-2025	488.55	490.00	549.00	488.95	542.50	539.05	521.81	93651	488.68	6563	42623	45.51
CENTEXT	EQ	21-Feb-2025	20.32	20.32	22.36	20.32	22.04	21.85	21.59	167917	36.25	978	95676	56.98
CENTRALBK	EQ	21-Feb-2025	47.37	47.30	48.20	46.54	46.66	46.78	47.34	2802464	1326.70	15892	875398	31.24
CENTRUM	EQ	21-Feb-2025	28.06	28.06	29.24	26.62	27.30	27.09	28.04	229629	64.38	1332	141336	61.55
CENTUM	EQ	21-Feb-2025	1332.85	1351.05	1393.00	1276.05	1300.80	1292.35	1324.59	13827	183.15	2223	6237	45.11
CENTURYPLY	EQ	21-Feb-2025	747.75	748.75	835.85	748.70	775.00	771.45	805.13	3737682	30093.04	182038	419068	11.21
CERA	EQ	21-Feb-2025	5945.60	5955.25	6045.00	5815.30	5817.30	5826.60	5873.82	30342	1782.23	7747	19187	63.24
CEREBRAINT	BZ	21-Feb-2025	5.85	5.97	6.13	5.60	5.95	5.76	6.02	293820	17.68	184	-	-
CESC	EQ	21-Feb-2025	137.85	137.05	139.50	133.88	136.51	136.56	136.43	5095169	6951.40	40375	1275097	25.03
CEWATER	EQ	21-Feb-2025	479.75	479.80	492.80	451.35	463.50	457.05	465.23	223244	1038.61	7350	112982	50.61
CGCL	EQ	21-Feb-2025	176.98	174.35	178.04	171.80	174.30	173.55	173.73	185863	322.91	9077	56539	30.42
CGPOWER	EQ	21-Feb-2025	595.80	594.00	600.10	581.50	587.00	589.95	589.63	1720514	10144.60	74523	588385	34.20
CGRAPHICS	SM	21-Feb-2025	162.15	159.00	165.00	154.65	165.00	160.50	157.09	41600	65.35	35	22400	53.85
CHALET	EQ	21-Feb-2025	711.75	712.35	724.80	698.20	713.10	718.20	716.39	164595	1179.15	20540	62676	38.08
CHAMBLFERT	EQ	21-Feb-2025	561.35	561.35	574.00	544.75	549.50	550.00	559.00	3790580	21189.18	75494	697364	18.40
CHAMUNDA	ST	21-Feb-2025	50.25	48.00	51.00	48.00	51.00	50.95	49.27	93000	45.82	26	75000	80.65
CHANDAN	ST	21-Feb-2025	170.10	170.00	175.00	167.00	168.50	168.50	170.64	57600	98.29	69	40000	69.44
CHAVDA	SM	21-Feb-2025	149.05	150.60	152.90	148.05	150.00	149.60	150.43	18000	27.08	17	11000	61.11
CHEMBOND	EQ	21-Feb-2025	563.45	566.15	573.05	552.20	552.20	560.60	564.65	1918	10.83	439	691	36.03
CHEMCON	EQ	21-Feb-2025	209.21	210.20	211.45	204.10	205.15	205.67	207.42	20440	42.40	1040	14873	72.76
CHEMFAB	EQ	21-Feb-2025	840.20	847.75	868.40	825.10	860.00	854.70	847.83	3588	30.42	398	2112	58.86
CHEMPLASTS	EQ	21-Feb-2025	411.00	411.00	425.25	404.15	418.00	417.75	413.68	54940	227.27	6384	22984	41.83
CHENNPETRO	EQ	21-Feb-2025	499.85	498.45	516.20	492.85	502.00	505.10	505.74	532028	2690.66	28682	169224	31.81
CHETANA	SM	21-Feb-2025	99.40	95.85	95.85	95.85	95.85	95.85	95.85	1600	1.53	1	1600	100.00
CHEVIOT	EQ	21-Feb-2025	1098.50	1110.00	1111.00	1077.50	1097.85	1097.60	1094.44	2790	30.53	358	2171	77.81
CHOICEIN	EQ	21-Feb-2025	495.45	494.00	496.75	482.45	487.50	489.05	489.57	159245	779.61	7290	41926	26.33
CHOLAFIN	EQ	21-Feb-2025	1395.25	1394.45	1406.75	1370.50	1385.00	1384.15	1390.22	1316473	18301.88	57902	668876	50.81
CHOLAHLDNG	EQ	21-Feb-2025	1479.55	1487.35	1519.40	1460.80	1489.00	1505.85	1487.17	100762	1498.50	18162	42282	41.96
CIEINDIA	EQ	21-Feb-2025	431.05	421.10	437.55	411.30	418.00	420.85	423.01	802574	3394.98	44065	206844	25.77
CIGNITITEC	EQ	21-Feb-2025	1409.30	1409.30	1416.00	1351.60	1358.00	1362.35	1368.89	81745	1119.00	7486	30244	37.00
CINELINE	BE	21-Feb-2025	98.88	102.14	102.14	95.32	97.38	96.08	97.08	10147	9.85	92	-	-
CINEVISTA	EQ	21-Feb-2025	15.01	15.00	16.78	14.51	15.68	15.39	15.56	22922	3.57	188	17281	75.39
CIPLA	EQ	21-Feb-2025	1479.70	1489.00	1502.00	1468.65	1472.00	1475.75	1481.73	1413123	20938.68	74642	505132	35.75
CLEAN	EQ	21-Feb-2025	1310.20	1307.15	1331.95	1295.00	1299.20	1303.10	1309.35	44340	580.57	9018	18459	41.63
CLEDUCATE	EQ	21-Feb-2025	94.67	94.68	97.40	87.52	89.00	90.36	92.16	161729	149.05	4069	77575	47.97
CLSEL	EQ	21-Feb-2025	303.15	300.55	310.00	292.10	292.50	294.35	299.24	80345	240.42	3842	18471	22.99
CLSL	SM	21-Feb-2025	46.75	46.75	46.75	46.00	46.00	46.00	46.32	10000	4.63	4	8000	80.00
CMMIPL	SZ	21-Feb-2025	2.55	2.50	2.50	2.50	2.50	2.50	2.50	21000	0.53	3	21000	100.00
CMNL	SM	21-Feb-2025	134.40	131.00	135.00	129.95	130.00	130.00	131.14	22500	29.51	11	21000	93.33
CMRSL	SM	21-Feb-2025	88.00	92.40	92.40	92.40	92.40	92.40	92.40	3200	2.96	4	3200	100.00
CMSINFO	EQ	21-Feb-2025	452.90	452.70	461.45	446.90	453.05	458.10	453.04	328897	1490.04	26442	165342	50.27
COALINDIA	EQ	21-Feb-2025	367.95	367.55	371.20	365.30	369.00	369.95	369.30	5235241	19333.64	64107	2847657	54.39
COASTCORP	EQ	21-Feb-2025	225.34	223.10	228.73	217.00	223.38	219.60	221.20	13896	30.74	556	8656	62.29
COCHINSHIP	EQ	21-Feb-2025	1299.45	1299.00	1337.00	1273.15	1321.00	1324.00	1312.64	1106478	14524.06	65648	326381	29.50
COFORGE	EQ	21-Feb-2025	7793.35	7700.05	7746.95	7435.00	7480.05	7496.20	7523.43	611422	45999.89	108028	302389	49.46
COLPAL	EQ	21-Feb-2025	2481.85	2487.60	2492.00	2441.00	2453.50	2458.75	2462.21	401690	9890.43	41876	241862	60.21
COMMOIETF	EQ	21-Feb-2025	80.26	80.50	80.98	79.76	80.49	80.25	80.31	106656	85.65	808	88603	83.07
COMPINFO	BZ	21-Feb-2025	2.31	2.38	2.42	2.32	2.42	2.42	2.40	41995	1.01	59	-	-
COMPUSOFT	EQ	21-Feb-2025	20.62	20.41	21.00	20.14	20.55	20.50	20.51	31321	6.42	578	17864	57.04
COMSYN	BE	21-Feb-2025	70.92	74.45	74.45	72.00	72.00	72.00	72.07	218	0.16	8	-	-
CONCOR	EQ	21-Feb-2025	690.90	689.00	697.70	681.00	681.70	687.60	687.98	807734	5557.04	31958	452789	56.06
CONCORDBIO	EQ	21-Feb-2025	1678.00	1677.00	1692.95	1632.00	1632.00	1650.20	1654.52	109044	1804.15	12506	54234	49.74
CONFIPET	EQ	21-Feb-2025	60.37	60.89	62.31	59.78	60.20	60.25	60.83	318462	193.72	5155	142668	44.80
CONS	EQ	21-Feb-2025	108.67	107.56	107.87	107.10	107.10	107.30	107.65	1189	1.28	54	1164	97.90
CONSOFINVT	EQ	21-Feb-2025	184.69	185.14	187.71	180.20	180.50	181.63	183.51	2956	5.42	165	1865	63.09
CONSUMBEES	EQ	21-Feb-2025	117.96	117.97	118.29	116.40	116.80	116.69	116.85	111405	130.17	1733	72151	64.76
CONSUMER	EQ	21-Feb-2025	10.53	10.75	10.75	10.35	10.35	10.39	10.47	83967	8.79	316	57041	67.93
CONSUMIETF	EQ	21-Feb-2025	109.41	109.41	109.56	107.96	108.29	108.39	108.27	27149	29.40	509	12510	46.08
CONTROLPR	EQ	21-Feb-2025	624.75	625.00	630.95	605.00	606.70	608.45	613.16	36817	225.75	1755	27103	73.62
COOLCAPS	ST	21-Feb-2025	900.00	882.00	882.00	882.00	882.00	882.00	882.00	500	4.41	2	500	100.00
CORALFINAC	EQ	21-Feb-2025	38.28	38.29	40.37	36.35	37.02	37.71	38.75	12058	4.67	373	6791	56.32
CORDSCABLE	EQ	21-Feb-2025	184.48	184.48	189.99	176.27	181.52	179.44	183.22	25029	45.86	1064	11196	44.73
COROMANDEL	EQ	21-Feb-2025	1741.00	1746.00	1754.85	1678.55	1711.35	1708.50	1703.07	522853	8904.54	44378	317451	60.72
COSMOFIRST	EQ	21-Feb-2025	683.80	687.00	689.20	664.70	673.00	674.45	674.87	119286	805.02	4617	83971	70.39
COUNCODOS	EQ	21-Feb-2025	6.10	6.29	6.29	6.02	6.24	6.21	6.21	17563	1.09	170	11494	65.44
CPS	ST	21-Feb-2025	456.15	434.00	478.95	433.35	478.95	478.95	460.51	6000	27.63	10	5400	90.00
CPSEETF	EQ	21-Feb-2025	80.85	81.62	81.62	79.80	79.81	79.95	80.33	3733421	2999.19	10547	2815266	75.41
CRAFTSMAN	EQ	21-Feb-2025	4026.45	4026.45	4141.40	3999.95	4025.05	4061.55	4087.10	62010	2534.41	19858	41665	67.19
CRAYONS	SM	21-Feb-2025	70.35	68.30	70.00	68.30	70.00	69.80	69.60	11000	7.66	10	10000	90.91
CREATIVE	EQ	21-Feb-2025	775.80	776.40	793.00	739.25	774.00	760.30	763.07	13957	106.50	3456	7258	52.00
CREATIVEYE	EQ	21-Feb-2025	6.15	6.39	6.44	6.01	6.23	6.23	6.30	36778	2.32	535	26888	73.11
CREDITACC	EQ	21-Feb-2025	875.10	878.80	938.00	856.85	865.00	866.35	903.88	4016060	36300.37	166153	319362	7.95
CREST	EQ	21-Feb-2025	376.90	376.90	384.50	364.95	372.00	373.25	373.98	8227	30.77	495	5936	72.15
CRISIL	EQ	21-Feb-2025	4661.25	4661.00	4772.50	4588.30	4655.00	4650.10	4666.76	47777	2229.64	14634	13782	28.85
CROMPTON	EQ	21-Feb-2025	335.45	336.65	339.50	326.65	332.45	332.95	333.34	4204269	14014.66	46279	2564923	61.01
CROWN	EQ	21-Feb-2025	175.67	177.75	179.45	171.20	174.98	174.28	175.77	30169	53.03	752	20800	68.94
CSBBANK	EQ	21-Feb-2025	291.20	291.20	294.40	283.05	285.90	286.45	289.44	91897	265.99	6640	49827	54.22
CSLFINANCE	EQ	21-Feb-2025	265.25	266.05	270.75	257.00	259.00	258.00	260.01	20888	54.31	902	15002	71.82
CTE	EQ	21-Feb-2025	62.69	61.37	65.82	61.37	64.88	64.32	64.10	54190	34.74	398	46616	86.02
CUB	EQ	21-Feb-2025	155.25	155.89	156.50	150.30	150.30	150.98	152.61	1681970	2566.93	19572	702054	41.74
CUBEXTUB	BE	21-Feb-2025	99.05	101.03	103.00	99.00	99.40	99.49	100.76	19768	19.92	251	-	-
CUMMINSIND	EQ	21-Feb-2025	2818.60	2800.00	2860.30	2797.00	2812.35	2836.15	2836.36	627587	17800.63	57037	350576	55.86
CUPID	EQ	21-Feb-2025	69.21	68.90	70.10	68.20	68.75	68.45	69.01	254233	175.45	5945	109160	42.94
CYBERMEDIA	EQ	21-Feb-2025	21.47	21.98	21.98	20.33	20.33	20.51	21.30	10743	2.29	246	4560	42.45
CYBERTECH	EQ	21-Feb-2025	173.82	175.00	178.08	171.30	171.61	172.59	174.36	32926	57.41	1612	15495	47.06
CYIENT	EQ	21-Feb-2025	1452.55	1445.00	1445.30	1352.05	1361.25	1364.85	1376.05	1921791	26444.75	128924	562566	29.27
CYIENTDLM	EQ	21-Feb-2025	423.85	436.65	444.90	426.10	428.65	430.60	434.78	316605	1376.53	19489	97809	30.89
DABUR	EQ	21-Feb-2025	510.35	510.95	511.60	503.50	507.35	508.65	507.86	2057493	10449.19	39042	1216402	59.12
DALBHARAT	EQ	21-Feb-2025	1784.40	1766.45	1793.60	1734.50	1739.00	1741.75	1752.30	142100	2490.01	13150	53280	37.49
DALMIASUG	EQ	21-Feb-2025	343.15	343.15	354.00	336.00	339.00	338.25	342.53	57260	196.13	2756	24550	42.87
DAMCAPITAL	EQ	21-Feb-2025	255.30	254.00	258.70	242.10	242.65	244.10	249.25	1043227	2600.24	20317	334391	32.05
DAMODARIND	EQ	21-Feb-2025	34.36	35.30	35.30	33.20	33.50	34.19	34.18	8313	2.84	130	7396	88.97
DANGEE	EQ	21-Feb-2025	5.66	5.66	5.80	5.42	5.50	5.52	5.59	79484	4.45	366	52974	66.65
DANISH	SM	21-Feb-2025	819.45	819.00	846.50	784.10	801.00	793.75	811.34	65100	528.18	181	35400	54.38
DATAMATICS	EQ	21-Feb-2025	613.45	613.00	629.40	597.00	601.90	601.45	607.37	83698	508.36	3616	38610	46.13
DATAPATTNS	EQ	21-Feb-2025	1576.10	1569.95	1689.95	1538.05	1541.00	1553.60	1597.53	945626	15106.67	103168	111945	11.84
DAVANGERE	EQ	21-Feb-2025	5.21	5.24	5.33	5.09	5.14	5.11	5.20	1993337	103.56	3556	1196788	60.04
DBCORP	EQ	21-Feb-2025	222.55	219.60	224.45	218.05	222.25	222.80	221.38	381409	844.38	21490	215570	56.52
DBEIL	EQ	21-Feb-2025	158.51	159.93	162.78	156.16	157.00	157.13	159.27	68981	109.87	2785	25653	37.19
DBL	EQ	21-Feb-2025	446.40	443.65	454.50	434.80	438.00	438.95	442.86	154411	683.83	12296	55477	35.93
DBOL	EQ	21-Feb-2025	71.33	71.40	74.40	70.56	71.60	71.56	71.92	262968	189.12	3160	151328	57.55
DBREALTY	EQ	21-Feb-2025	134.38	133.99	138.08	129.23	130.43	130.15	131.77	2016375	2656.96	21397	1112227	55.16
DBSTOCKBRO	EQ	21-Feb-2025	37.43	37.00	39.57	37.00	37.45	37.26	37.52	48358	18.14	380	40409	83.56
DCAL	EQ	21-Feb-2025	220.67	222.20	225.50	216.70	221.92	220.86	220.23	218845	481.97	4587	98428	44.98
DCBBANK	EQ	21-Feb-2025	109.65	108.58	113.74	108.58	110.60	110.78	111.69	1192666	1332.09	17987	619475	51.94
DCG	SM	21-Feb-2025	82.20	83.00	84.75	80.05	81.00	81.00	82.05	31200	25.60	19	25200	80.77
DCI	EQ	21-Feb-2025	290.15	297.00	304.65	294.00	301.70	300.15	299.09	11307	33.82	898	5966	52.76
DCM	EQ	21-Feb-2025	100.66	99.40	103.78	99.40	100.63	100.79	101.44	20280	20.57	426	7390	36.44
DCMFINSERV	EQ	21-Feb-2025	6.06	6.10	6.35	5.91	6.00	6.12	6.17	13870	0.86	86	5053	36.43
DCMNVL	EQ	21-Feb-2025	167.46	169.57	174.49	166.02	168.80	167.89	169.89	5207	8.85	220	2961	56.87
DCMSHRIRAM	EQ	21-Feb-2025	1031.65	1038.00	1048.05	991.55	1018.00	1012.85	1011.29	38970	394.10	10447	17490	44.88
DCMSRIND	EQ	21-Feb-2025	158.89	159.30	161.53	156.25	158.70	157.98	158.82	28509	45.28	973	17546	61.55
DCW	EQ	21-Feb-2025	76.19	75.77	80.75	75.06	76.10	76.63	78.36	2147692	1682.94	23893	556912	25.93
DCXINDIA	EQ	21-Feb-2025	269.35	269.35	275.30	259.55	261.50	262.30	264.42	532175	1407.20	9028	272387	51.18
DDEVPLSTIK	EQ	21-Feb-2025	266.30	262.30	268.75	257.40	263.25	262.70	262.66	72595	190.68	3131	30469	41.97
DECCANCE	EQ	21-Feb-2025	769.00	765.00	907.00	731.00	856.00	862.70	829.45	553035	4587.12	29304	196392	35.51
DECCANTRAN	SM	21-Feb-2025	57.20	58.95	59.95	58.05	58.75	58.75	59.00	43200	25.49	11	38400	88.89
DEEDEV	EQ	21-Feb-2025	184.85	188.90	190.00	182.00	183.10	182.95	185.42	168644	312.70	5019	84513	50.11
DEEM	SM	21-Feb-2025	68.30	70.00	70.00	69.00	69.00	69.00	69.69	4000	2.79	4	4000	100.00
DEEPAKFERT	EQ	21-Feb-2025	1065.30	1070.00	1098.05	1057.00	1067.00	1069.60	1079.41	578715	6246.70	36927	290530	50.20
DEEPAKNTR	EQ	21-Feb-2025	1965.60	1974.00	2010.60	1921.25	1930.60	1932.75	1957.48	350416	6859.33	31296	89049	25.41
DEEPINDS	EQ	21-Feb-2025	506.65	505.00	514.65	483.30	485.00	486.00	496.22	190913	947.34	6837	85597	44.84
DELAPLEX	SM	21-Feb-2025	178.00	181.00	182.45	175.00	182.45	181.25	177.97	7200	12.81	7	5400	75.00
DELHIVERY	EQ	21-Feb-2025	274.95	275.60	281.85	272.45	272.60	273.35	275.72	1590673	4385.85	23469	755130	47.47
DELPHIFX	BE	21-Feb-2025	170.25	169.00	169.00	166.84	166.84	166.84	166.89	360	0.60	29	-	-
DELTACORP	EQ	21-Feb-2025	99.88	101.90	103.50	97.10	97.67	98.61	100.34	2667561	2676.63	24855	511336	19.17
DELTAMAGNT	BE	21-Feb-2025	70.05	73.00	73.00	66.54	69.00	67.64	69.43	5240	3.64	65	-	-
DELTIC	ST	21-Feb-2025	82.15	86.25	86.25	84.55	86.25	86.25	86.03	39000	33.55	35	36000	92.31
DEN	EQ	21-Feb-2025	34.74	34.85	35.78	33.86	34.48	34.17	34.79	675324	234.93	5161	298407	44.19
DENEERS	ST	21-Feb-2025	307.50	307.45	319.40	292.20	307.05	307.05	306.31	11400	34.92	17	10800	94.74
DENORA	EQ	21-Feb-2025	757.80	752.00	809.00	750.00	774.00	764.15	774.26	16084	124.53	2094	7861	48.87
DENTA	EQ	21-Feb-2025	355.50	355.35	377.70	341.80	353.00	356.85	358.32	2839409	10174.29	84314	408202	14.38
DENTALKART	SM	21-Feb-2025	642.20	642.00	648.00	610.00	625.00	623.70	626.43	10000	62.64	35	7500	75.00
DESTINY	ST	21-Feb-2025	102.10	97.00	97.00	97.00	97.00	97.00	97.00	3000	2.91	2	3000	100.00
DEVIT	EQ	21-Feb-2025	125.46	124.25	135.00	124.06	128.70	129.07	132.00	420038	554.45	6181	118786	28.28
DEVYANI	EQ	21-Feb-2025	179.98	178.00	179.09	173.04	176.50	176.53	176.54	1576415	2782.95	27506	686273	43.53
DGCONTENT	BE	21-Feb-2025	45.61	47.89	47.89	44.61	46.26	46.28	46.73	20815	9.73	50	-	-
DHAMPURSUG	EQ	21-Feb-2025	134.43	134.47	138.07	131.31	132.82	132.57	133.90	215796	288.95	7042	95940	44.46
DHANBANK	BE	21-Feb-2025	24.00	24.40	24.44	24.00	24.05	24.05	24.23	714346	173.12	769	-	-
DHANI	EQ	21-Feb-2025	67.97	67.69	69.20	64.05	64.60	64.65	66.35	3134987	2080.17	13255	1703041	54.32
DHANLAXMI	ST	21-Feb-2025	60.20	60.50	61.15	59.15	59.15	59.15	60.48	8000	4.84	4	8000	100.00
DHANUKA	EQ	21-Feb-2025	1326.25	1315.00	1366.25	1303.05	1334.00	1340.15	1337.60	26089	348.97	6691	10375	39.77
DHARIWAL	SM	21-Feb-2025	120.00	111.05	120.00	111.05	120.00	116.00	116.00	3600	4.18	3	2400	66.67
DHARMAJ	EQ	21-Feb-2025	186.96	187.70	195.53	185.80	186.40	186.56	189.10	69359	131.16	2787	36574	52.73
DHRUV	BE	21-Feb-2025	91.31	91.31	91.31	86.74	86.74	86.74	87.29	53259	46.49	235	-	-
DHTL	SM	21-Feb-2025	49.65	51.35	51.35	50.00	50.00	50.00	50.68	1600	0.81	2	1600	100.00
DHUNINV	EQ	21-Feb-2025	1671.65	1706.75	1707.45	1621.00	1629.00	1628.35	1653.98	1232	20.38	351	647	52.52
DIACABS	BE	21-Feb-2025	95.99	100.78	100.78	98.00	100.78	100.78	100.26	107755	108.04	949	-	-
DIAMINESQ	EQ	21-Feb-2025	374.55	370.30	433.70	370.30	399.90	402.65	415.22	55988	232.48	3471	13243	23.65
DIAMONDYD	EQ	21-Feb-2025	1037.20	1047.55	1069.85	1027.45	1066.00	1065.70	1041.82	102165	1064.37	5671	67317	65.89
DICIND	EQ	21-Feb-2025	639.20	689.35	689.40	640.00	645.00	642.70	646.72	978	6.32	143	610	62.37
DIFFNKG	BE	21-Feb-2025	255.60	252.85	263.50	250.00	259.00	260.95	257.27	26571	68.36	467	-	-
DIGIDRIVE	EQ	21-Feb-2025	34.41	34.99	35.00	33.05	33.20	33.61	33.86	28920	9.79	521	17699	61.20
DIGIKORE	ST	21-Feb-2025	192.50	193.00	198.00	192.50	197.95	194.35	195.71	3600	7.05	15	3600	100.00
DIGISPICE	EQ	21-Feb-2025	23.19	23.25	24.59	22.56	23.20	23.25	23.30	81205	18.92	739	45658	56.23
DIGJAMLMTD	BE	21-Feb-2025	39.07	39.00	39.90	39.00	39.11	39.40	39.36	22514	8.86	59	-	-
DIL	BE	21-Feb-2025	2.60	2.60	2.70	2.51	2.60	2.58	2.60	385671	10.04	631	-	-
DISHTV	EQ	21-Feb-2025	7.04	7.04	7.19	6.80	6.88	6.85	6.96	13213884	919.49	8466	5704168	43.17
DIVGIITTS	EQ	21-Feb-2025	505.70	505.70	523.35	503.05	503.05	507.85	513.81	9189	47.21	1076	5887	64.07
DIVISLAB	EQ	21-Feb-2025	5978.30	5960.00	5998.30	5684.15	5702.75	5757.05	5793.81	1003530	58142.60	74846	703985	70.15
DIVOPPBEES	EQ	21-Feb-2025	75.32	77.00	77.00	74.84	75.00	75.15	75.22	21506	16.18	727	17355	80.70
DIXON	EQ	21-Feb-2025	14219.75	14202.00	14364.85	13920.05	13964.15	13971.90	14121.79	234145	33065.48	47014	84953	36.28
DJML	BE	21-Feb-2025	116.82	121.00	122.66	114.50	122.66	122.66	119.98	15187	18.22	223	-	-
DKEGL	SM	21-Feb-2025	73.40	66.55	66.55	66.55	66.55	66.55	66.55	1500	1.00	1	1500	100.00
DLF	EQ	21-Feb-2025	694.90	694.00	707.50	680.50	681.20	686.25	692.84	3053379	21154.95	56868	1009441	33.06
DLINKINDIA	EQ	21-Feb-2025	408.80	411.00	429.00	393.95	401.00	401.50	407.92	221428	903.25	8070	88404	39.92
DMART	EQ	21-Feb-2025	3623.80	3630.00	3663.00	3569.50	3602.75	3596.70	3613.00	532244	19229.98	32216	379227	71.25
DMCC	BE	21-Feb-2025	314.15	314.00	314.00	307.90	307.90	307.90	307.90	2773	8.54	48	-	-
DNAMEDIA	EQ	21-Feb-2025	5.48	5.48	5.93	5.43	5.50	5.50	5.53	80852	4.47	338	53400	66.05
DODLA	EQ	21-Feb-2025	1039.30	1042.45	1064.50	1020.00	1021.00	1022.75	1030.61	29566	304.71	5588	9644	32.62
DOLATALGO	EQ	21-Feb-2025	86.06	88.00	88.44	83.10	83.10	83.87	85.03	187738	159.63	2907	104079	55.44
DOLLAR	EQ	21-Feb-2025	374.65	374.65	399.80	374.00	388.60	392.00	385.69	171013	659.58	6301	118206	69.12
DOLLEX	SM	21-Feb-2025	35.60	36.20	36.20	36.20	36.20	36.20	36.20	4000	1.45	1	4000	100.00
DOLPHIN	BE	21-Feb-2025	223.40	217.00	233.85	212.30	212.50	213.95	219.93	14818	32.59	415	-	-
DOMS	EQ	21-Feb-2025	2576.20	2561.05	2608.35	2518.05	2537.15	2553.25	2552.49	63807	1628.67	17916	16845	26.40
DONEAR	EQ	21-Feb-2025	110.79	110.54	114.71	107.25	107.30	108.36	111.14	129458	143.88	7081	69036	53.33
DPABHUSHAN	EQ	21-Feb-2025	1529.90	1520.00	1579.00	1520.00	1532.50	1541.30	1547.30	10078	155.94	1454	5438	53.96
DPEL	ST	21-Feb-2025	103.00	107.90	108.15	105.00	105.00	105.00	107.64	10500	11.30	7	10500	100.00
DPSCLTD	EQ	21-Feb-2025	13.94	14.00	14.12	13.81	13.97	13.90	13.97	133409	18.64	711	93678	70.22
DPWIRES	EQ	21-Feb-2025	258.90	258.90	268.40	255.05	256.35	256.45	260.77	11649	30.38	1447	4768	40.93
DRCSYSTEMS	EQ	21-Feb-2025	22.28	22.40	23.38	22.00	22.73	22.09	22.59	123573	27.92	1184	69791	56.48
DREAMFOLKS	EQ	21-Feb-2025	277.75	277.75	284.30	267.05	270.45	269.75	274.33	251867	690.94	15980	138008	54.79
DREDGECORP	EQ	21-Feb-2025	596.35	592.75	617.85	579.70	582.60	585.20	589.79	53453	315.26	3238	31464	58.86
DRONE	ST	21-Feb-2025	124.55	128.50	130.75	128.50	130.75	130.75	130.55	42000	54.83	68	40500	96.43
DRREDDY	EQ	21-Feb-2025	1170.95	1170.70	1170.75	1145.25	1150.80	1151.80	1152.69	6828902	78715.87	117743	5668447	83.01
DSSL	EQ	21-Feb-2025	1124.70	1124.00	1151.95	1077.05	1101.15	1088.55	1103.43	26622	293.76	4460	12637	47.47
DTIL	EQ	21-Feb-2025	197.38	199.23	203.39	194.40	196.40	196.17	198.11	5425	10.75	562	3270	60.28
DTL	SM	21-Feb-2025	126.00	137.00	137.00	132.00	132.00	132.00	134.50	2400	3.23	2	2400	100.00
DUCON	EQ	21-Feb-2025	6.31	6.31	6.55	6.29	6.37	6.38	6.42	457741	29.37	925	266210	58.16
DUGLOBAL	SM	21-Feb-2025	50.10	53.75	53.75	49.05	49.70	49.70	50.51	12500	6.31	5	10000	80.00
DURLAX	SM	21-Feb-2025	47.50	49.50	50.00	46.00	46.00	46.60	47.90	40000	19.16	18	14000	35.00
DVL	EQ	21-Feb-2025	343.25	345.10	350.90	336.85	341.50	341.30	343.53	26060	89.52	1161	13836	53.09
DWARKESH	EQ	21-Feb-2025	44.19	44.10	45.37	43.25	43.50	43.41	44.08	487777	215.04	5125	195487	40.08
DYCL	EQ	21-Feb-2025	639.15	639.15	683.35	630.95	660.00	656.50	655.93	92444	606.37	8834	43869	47.45
DYNAMATECH	EQ	21-Feb-2025	6466.50	6488.00	6549.00	6336.85	6450.00	6457.95	6427.36	3553	228.36	1760	1423	40.05
DYNAMIC	ST	21-Feb-2025	218.70	218.70	229.60	218.70	229.60	227.75	228.04	22500	51.31	34	18500	82.22
DYNPRO	EQ	21-Feb-2025	288.25	289.10	291.95	282.05	283.05	284.80	286.45	14092	40.37	850	8855	62.84
E2E	EQ	21-Feb-2025	2206.80	2256.50	2317.10	2151.35	2190.00	2194.10	2265.44	123962	2808.28	7974	59133	47.70
EASEMYTRIP	EQ	21-Feb-2025	12.35	12.22	12.59	12.18	12.25	12.22	12.30	20183154	2483.10	33331	9513029	47.13
EBANKNIFTY	EQ	21-Feb-2025	49.59	49.41	49.42	48.74	48.74	48.76	48.96	589	0.29	15	337	57.22
EBBETF0425	EQ	21-Feb-2025	1278.00	1278.51	1281.00	1278.50	1281.00	1281.00	1278.54	274	3.50	23	274	100.00
EBBETF0430	EQ	21-Feb-2025	1456.12	1456.80	1456.80	1453.81	1454.98	1455.61	1455.18	2425	35.29	187	2289	94.39
EBBETF0431	EQ	21-Feb-2025	1301.30	1301.11	1303.47	1301.11	1303.17	1303.17	1302.24	5375	70.00	32	3330	61.95
EBBETF0433	EQ	21-Feb-2025	1191.46	1192.50	1192.50	1191.28	1192.00	1192.00	1191.35	5220	62.19	59	5007	95.92
ECAPINSURE	EQ	21-Feb-2025	18.55	18.60	18.71	17.73	18.54	18.40	18.19	40613	7.39	198	24878	61.26
ECLERX	EQ	21-Feb-2025	3120.60	3052.00	3225.00	3052.00	3119.85	3118.95	3175.82	87957	2793.36	21222	35815	40.72
ECOSMOBLTY	EQ	21-Feb-2025	192.48	193.45	197.39	184.35	187.00	186.52	189.03	325404	615.11	14194	138251	42.49
EDELWEISS	EQ	21-Feb-2025	99.22	99.00	102.49	98.00	98.06	98.76	99.70	2194750	2188.06	10603	1197414	54.56
EFACTOR	SM	21-Feb-2025	194.00	190.05	194.00	184.00	189.00	189.00	189.04	16800	31.76	14	8000	47.62
EFFWA	SM	21-Feb-2025	192.30	201.90	201.90	194.00	198.10	196.70	197.89	161200	319.01	86	156000	96.77
EFORCE	SM	21-Feb-2025	40.50	40.80	41.80	40.50	41.00	41.00	40.87	37200	15.20	23	31200	83.87
EGOLD	EQ	21-Feb-2025	87.90	87.55	87.55	86.95	87.35	87.35	87.33	108618	94.85	85	108097	99.52
EICHERMOT	EQ	21-Feb-2025	4888.40	4888.00	4982.90	4855.00	4968.00	4962.45	4946.15	324027	16026.87	46244	119156	36.77
EIDPARRY	EQ	21-Feb-2025	703.45	704.80	716.00	683.50	696.30	696.35	696.46	603124	4200.51	55036	298851	49.55
EIEL	EQ	21-Feb-2025	242.50	240.00	250.90	233.00	233.85	234.65	241.51	2973439	7181.24	39921	658140	22.13
EIFFL	EQ	21-Feb-2025	189.30	189.99	195.99	187.12	187.61	188.77	190.84	33067	63.10	2784	18083	54.69
EIHAHOTELS	EQ	21-Feb-2025	353.95	351.30	361.90	340.00	347.80	346.05	348.37	43710	152.27	2602	17456	39.94
EIHOTEL	EQ	21-Feb-2025	325.40	323.50	334.15	317.10	319.15	320.35	324.30	700643	2272.19	29189	396318	56.56
EIMCOELECO	EQ	21-Feb-2025	1521.20	1510.00	1563.20	1482.45	1500.00	1503.90	1517.01	5161	78.29	1147	2465	47.76
EKC	EQ	21-Feb-2025	137.45	137.80	141.30	131.90	131.92	132.60	135.13	408162	551.53	11146	167757	41.10
ELDEHSG	EQ	21-Feb-2025	774.00	769.70	779.05	764.65	775.00	771.85	770.27	76	0.59	26	56	73.68
ELECON	EQ	21-Feb-2025	477.90	481.50	486.35	466.45	474.20	475.40	474.54	220313	1045.47	20487	88514	40.18
ELECTCAST	EQ	21-Feb-2025	99.71	99.71	103.70	98.62	101.01	101.34	100.89	2359326	2380.21	29675	942500	39.95
ELECTHERM	BE	21-Feb-2025	764.45	802.65	802.65	775.50	792.55	801.75	798.08	14876	118.72	421	-	-
ELGIEQUIP	EQ	21-Feb-2025	480.25	482.25	491.75	471.15	476.50	476.60	478.43	151496	724.80	11473	63078	41.64
ELGIRUBCO	BE	21-Feb-2025	66.07	67.90	69.37	63.35	64.90	65.00	66.16	114163	75.53	456	-	-
ELGNZ	ST	21-Feb-2025	119.10	119.50	120.35	116.50	118.00	118.10	117.81	65000	76.57	37	60000	92.31
ELIN	EQ	21-Feb-2025	127.31	127.75	129.18	120.70	122.03	122.20	124.97	203417	254.21	6909	102545	50.41
EMAIN	SM	21-Feb-2025	122.10	122.00	128.00	122.00	124.45	124.45	124.26	49000	60.89	26	42000	85.71
EMAMILTD	EQ	21-Feb-2025	557.10	555.00	561.80	545.80	555.00	556.65	554.72	281885	1563.67	40211	139056	49.33
EMAMIPAP	EQ	21-Feb-2025	92.73	92.75	93.38	92.00	92.87	92.48	92.49	10423	9.64	318	6438	61.77
EMAMIREAL	BE	21-Feb-2025	80.58	80.58	84.60	80.00	84.60	84.60	83.66	1514	1.27	32	-	-
EMBASSY	RR	21-Feb-2025	357.01	357.00	364.80	355.99	363.00	363.24	360.77	517555	1867.19	16005	459599	88.80
EMBDL	EQ	21-Feb-2025	133.10	133.60	137.90	131.11	131.20	131.62	134.22	4204690	5643.41	34586	1368254	32.54
EMCURE	EQ	21-Feb-2025	992.00	992.00	1009.30	980.00	1000.60	995.75	996.95	89475	892.02	7733	53903	60.24
EMIL	EQ	21-Feb-2025	132.79	132.71	134.89	130.02	130.30	130.60	132.13	241879	319.58	7320	84092	34.77
EMKAY	BE	21-Feb-2025	217.05	212.70	213.00	212.70	213.00	213.00	212.83	4272	9.09	78	-	-
EMKAYTOOLS	SM	21-Feb-2025	396.95	397.05	399.00	380.00	399.00	399.00	394.61	3750	14.80	10	3300	88.00
EMMBI	EQ	21-Feb-2025	110.35	110.90	115.44	110.76	111.50	111.85	112.98	39932	45.12	1203	13647	34.18
EMMIL	ST	21-Feb-2025	227.80	237.40	237.50	219.05	227.80	227.70	227.26	10500	23.86	26	10250	97.62
EMSLIMITED	EQ	21-Feb-2025	656.90	655.80	675.80	642.70	649.00	649.05	660.96	276182	1825.46	24635	110804	40.12
EMUDHRA	EQ	21-Feb-2025	720.90	711.55	777.00	710.40	759.80	762.80	743.00	367570	2731.04	31042	92826	25.25
EMULTIMQ	EQ	21-Feb-2025	37.92	37.93	38.08	37.35	38.02	37.55	37.62	56569	21.28	418	52327	92.50
ENDURANCE	EQ	21-Feb-2025	1880.65	1878.45	1904.00	1860.75	1864.00	1877.25	1876.24	26108	489.85	9478	13113	50.23
ENERGYDEV	BE	21-Feb-2025	19.28	20.23	20.24	19.00	20.24	19.94	20.08	36611	7.35	234	-	-
ENFUSE	ST	21-Feb-2025	237.00	233.00	233.00	233.00	233.00	233.00	233.00	1200	2.80	2	1200	100.00
ENGINERSIN	EQ	21-Feb-2025	175.03	174.20	179.90	168.30	168.50	169.36	174.04	2902609	5051.76	44620	736677	25.38
ENIL	EQ	21-Feb-2025	146.98	148.00	150.67	146.50	147.30	147.09	148.07	13488	19.97	463	9185	68.10
ENSER	ST	21-Feb-2025	25.10	23.85	23.85	23.85	23.85	23.85	23.85	80000	19.08	11	80000	100.00
ENTERO	EQ	21-Feb-2025	1300.65	1304.55	1349.05	1282.00	1314.10	1315.65	1317.37	45058	593.58	5047	29847	66.24
ENVIRO	SM	21-Feb-2025	100.05	102.00	102.00	97.25	101.60	101.55	100.09	30000	30.03	15	16000	53.33
EPACK	EQ	21-Feb-2025	385.75	389.00	405.00	379.20	386.00	389.80	393.32	885001	3480.90	16988	419153	47.36
EPIGRAL	EQ	21-Feb-2025	1794.60	1789.25	1827.50	1732.00	1732.70	1738.10	1761.68	32998	581.32	5992	15441	46.79
EPL	EQ	21-Feb-2025	235.00	236.00	244.00	233.80	236.50	237.56	238.25	650190	1549.11	23394	389246	59.87
EQUAL50ADD	EQ	21-Feb-2025	296.76	297.00	297.70	293.73	294.91	293.83	294.08	18047	53.07	142	14292	79.19
EQUIPPP	BE	21-Feb-2025	22.25	22.25	22.80	21.20	21.98	21.56	21.64	20771	4.49	48	-	-
EQUITASBNK	EQ	21-Feb-2025	60.84	61.00	61.78	59.51	59.60	59.67	60.15	2068732	1244.37	24018	1094973	52.93
ERIS	EQ	21-Feb-2025	1275.85	1275.85	1300.95	1260.00	1260.00	1279.15	1277.43	66374	847.88	10308	27147	40.90
ESABINDIA	EQ	21-Feb-2025	4745.90	4701.00	4750.00	4672.00	4690.00	4719.45	4712.50	6982	329.03	1439	4768	68.29
ESAFSFB	EQ	21-Feb-2025	30.03	30.05	31.00	30.05	30.99	30.78	30.48	620980	189.28	4011	326696	52.61
ESCONET	ST	21-Feb-2025	237.15	232.40	232.40	232.40	232.40	232.40	232.40	2800	6.51	7	2800	100.00
ESCORTS	EQ	21-Feb-2025	3110.70	3124.00	3131.40	3055.00	3056.60	3066.60	3083.19	90230	2781.96	13026	36197	40.12
ESFL	SM	21-Feb-2025	517.50	517.85	521.00	510.00	511.00	513.25	514.07	34920	179.51	85	24840	71.13
ESG	EQ	21-Feb-2025	38.54	38.90	38.90	38.21	38.31	38.33	38.33	2644	1.01	101	2536	95.92
ESILVER	EQ	21-Feb-2025	98.99	98.88	98.88	98.00	98.30	98.59	98.59	46825	46.16	85	45058	96.23
ESPRIT	ST	21-Feb-2025	118.25	116.00	116.45	113.50	116.45	114.70	114.75	32000	36.72	10	28800	90.00
ESSARSHPNG	BE	21-Feb-2025	26.69	25.95	27.15	25.35	26.80	26.55	26.65	61780	16.46	491	-	-
ESSENTIA	EQ	21-Feb-2025	2.71	2.76	2.80	2.68	2.71	2.69	2.72	2428674	66.16	3291	1174322	48.35
ESTER	EQ	21-Feb-2025	146.32	145.10	149.00	140.25	140.95	140.93	143.25	123384	176.75	3040	57042	46.23
ETHOSLTD	EQ	21-Feb-2025	2581.50	2587.95	2666.55	2568.55	2578.45	2595.15	2615.33	87367	2284.94	14384	52902	60.55
ETML	SM	21-Feb-2025	137.10	137.10	137.10	129.00	131.00	130.70	133.61	66000	88.18	14	64800	98.18
EUREKAFORB	EQ	21-Feb-2025	507.05	508.50	529.55	508.50	515.00	516.50	523.29	239191	1251.66	15070	158565	66.29
EUROBOND	SM	21-Feb-2025	181.75	170.00	177.45	169.20	177.45	177.45	172.22	3000	5.17	3	2000	66.67
EUROTEXIND	BE	21-Feb-2025	13.42	13.42	13.42	12.74	12.74	12.74	13.26	42	0.01	5	-	-
EVEREADY	EQ	21-Feb-2025	311.85	307.20	320.00	307.20	314.15	314.75	314.59	115907	364.64	3742	71096	61.34
EVERESTIND	BE	21-Feb-2025	590.00	593.00	605.00	575.00	578.85	581.65	589.06	2035	11.99	213	-	-
EVINDIA	EQ	21-Feb-2025	27.41	27.45	27.59	26.89	27.01	27.03	27.03	463786	125.37	3060	260126	56.09
EXCEL	BE	21-Feb-2025	0.86	0.88	0.90	0.86	0.88	0.87	0.88	3216907	28.35	3158	-	-
EXCELINDUS	EQ	21-Feb-2025	899.80	919.80	919.80	875.90	886.95	881.65	888.77	10999	97.76	1015	8174	74.32
EXCELLENT	SM	21-Feb-2025	56.25	54.05	54.05	54.05	54.05	54.05	54.05	1600	0.86	1	1600	100.00
EXICOM	EQ	21-Feb-2025	172.38	172.75	178.99	167.00	169.20	169.38	172.51	426697	736.09	8075	158616	37.17
EXIDEIND	EQ	21-Feb-2025	374.95	373.50	381.00	363.50	363.95	365.30	372.29	2339246	8708.74	37233	648266	27.71
EXPLEOSOL	EQ	21-Feb-2025	1015.30	1001.00	1034.00	985.10	996.00	1004.70	1006.46	13366	134.52	1891	7566	56.61
EXXARO	EQ	21-Feb-2025	8.17	8.17	8.40	8.06	8.18	8.18	8.20	564042	46.26	1690	345508	61.26
FACT	EQ	21-Feb-2025	716.40	715.75	739.30	701.70	705.00	706.40	716.25	390935	2800.06	28617	131726	33.70
FAIRCHEMOR	EQ	21-Feb-2025	984.65	989.50	1011.90	949.10	970.00	962.00	976.31	5455	53.26	1291	2360	43.26
FALCONTECH	ST	21-Feb-2025	31.80	32.00	33.30	32.00	33.30	33.30	32.62	7200	2.35	6	7200	100.00
FAZE3Q	EQ	21-Feb-2025	343.90	347.35	360.10	343.90	345.20	348.60	352.50	13022	45.90	1333	7722	59.30
FCL	EQ	21-Feb-2025	265.45	264.85	270.05	257.35	257.80	260.55	262.48	313312	822.38	13733	121547	38.79
FCSSOFT	EQ	21-Feb-2025	3.28	3.30	3.42	2.89	2.92	2.90	3.05	15744637	480.11	9351	6320219	40.14
FDC	EQ	21-Feb-2025	410.80	406.85	414.80	396.95	401.00	403.00	403.89	93898	379.24	7159	50562	53.85
FEDERALBNK	EQ	21-Feb-2025	184.38	184.22	185.83	179.00	179.46	179.85	181.35	5491982	9959.79	43998	2940943	53.55
FEDFINA	EQ	21-Feb-2025	93.78	92.35	95.40	92.35	93.51	93.72	94.11	146185	137.58	5363	71785	49.11
FEL	BZ	21-Feb-2025	0.56	0.57	0.57	0.56	0.57	0.57	0.57	88988	0.51	69	-	-
FELDVR	BE	21-Feb-2025	4.61	4.70	4.70	4.46	4.51	4.64	4.55	3251	0.15	18	-	-
FELIX	ST	21-Feb-2025	156.50	157.90	158.10	152.20	154.00	154.00	155.08	21000	32.57	29	21000	100.00
FIBERWEB	EQ	21-Feb-2025	44.52	45.09	47.08	44.11	44.15	44.44	44.85	165280	74.13	875	126912	76.79
FIDEL	ST	21-Feb-2025	139.95	139.50	139.50	133.25	135.00	135.00	136.10	5000	6.81	3	5000	100.00
FIEMIND	EQ	21-Feb-2025	1388.60	1384.30	1408.40	1362.40	1384.20	1382.05	1377.23	44650	614.93	8341	25974	58.17
FILATEX	EQ	21-Feb-2025	44.34	44.05	45.24	42.44	42.70	42.57	43.27	928161	401.66	7721	393953	42.44
FILATFASH	BE	21-Feb-2025	0.55	0.53	0.55	0.53	0.54	0.54	0.54	14968547	80.39	2817	-	-
FINCABLES	EQ	21-Feb-2025	930.25	930.25	952.65	911.55	914.00	914.95	928.61	225086	2090.16	20936	45821	20.36
FINEORG	EQ	21-Feb-2025	3876.70	3880.00	3905.95	3814.50	3850.00	3842.00	3850.15	18533	713.55	7661	9932	53.59
FINIETF	EQ	21-Feb-2025	25.73	25.73	26.00	25.46	25.47	25.65	25.71	107008	27.52	518	75231	70.30
FINOPB	EQ	21-Feb-2025	238.90	240.10	251.00	236.10	241.00	241.00	243.62	340257	828.93	6236	222187	65.30
FINPIPE	EQ	21-Feb-2025	188.93	187.15	192.65	185.10	186.40	186.46	188.04	401226	754.48	16130	154824	38.59
FIRSTCRY	EQ	21-Feb-2025	417.05	417.05	420.70	401.40	405.90	405.15	408.05	211642	863.61	26650	93624	44.24
FIVESTAR	EQ	21-Feb-2025	679.90	670.05	704.20	670.05	696.35	697.15	686.97	305146	2096.25	29654	68509	22.45
FLAIR	EQ	21-Feb-2025	227.25	227.20	232.15	224.00	224.55	225.15	226.90	34959	79.32	1720	17797	50.91
FLEXITUFF	BE	21-Feb-2025	40.05	38.04	38.04	38.04	38.04	38.04	38.04	1626	0.62	24	-	-
FLFL	BZ	21-Feb-2025	1.80	1.86	1.89	1.75	1.80	1.81	1.82	34959	0.64	156	-	-
FLUOROCHEM	EQ	21-Feb-2025	3697.50	3693.15	3725.80	3620.00	3705.00	3704.30	3685.16	47130	1736.81	6022	24032	50.99
FMCGIETF	EQ	21-Feb-2025	55.39	55.60	55.60	54.95	54.96	55.01	55.05	1145967	630.87	6433	658399	57.45
FMGOETZE	EQ	21-Feb-2025	339.10	335.55	345.00	334.10	336.00	335.45	338.00	46343	156.64	1973	27057	58.38
FMNL	BE	21-Feb-2025	19.51	19.11	19.11	19.11	19.11	19.11	19.11	13690	2.62	28	-	-
FOCUS	EQ	21-Feb-2025	83.56	86.80	87.73	85.23	87.73	87.73	87.60	205164	179.72	622	165332	80.59
FONEBOX	SM	21-Feb-2025	105.00	104.00	109.95	104.00	109.95	109.95	106.01	68000	72.09	6	68000	100.00
FOODSIN	EQ	21-Feb-2025	103.62	103.62	103.90	100.51	101.36	100.78	102.40	30025	30.74	756	20907	69.63
FORCAS	ST	21-Feb-2025	82.95	81.00	81.00	81.00	81.00	81.00	81.00	24000	19.44	2	24000	100.00
FORCEMOT	EQ	21-Feb-2025	6816.80	6750.00	7080.00	6725.00	6940.00	6948.30	6950.61	65098	4524.71	13738	24490	37.62
FORGEAUTO	SM	21-Feb-2025	92.00	89.00	95.90	88.90	90.60	90.65	90.59	14400	13.04	9	13200	91.67
FORTIS	EQ	21-Feb-2025	609.90	608.10	624.60	605.05	621.50	619.35	613.14	1134236	6954.47	41224	605699	53.40
FOSECOIND	EQ	21-Feb-2025	3422.15	3454.00	3575.00	3443.95	3535.00	3558.35	3536.62	1100	38.90	378	553	50.27
FRESHARA	ST	21-Feb-2025	169.70	161.55	168.00	161.25	161.50	161.50	161.96	32400	52.47	26	32400	100.00
FROG	SM	21-Feb-2025	340.45	340.00	347.25	332.50	338.30	340.25	340.02	26000	88.41	64	16800	64.62
FSL	EQ	21-Feb-2025	364.65	361.05	369.25	356.15	366.50	368.05	363.65	1882302	6844.98	37944	626321	33.27
FUSION	EQ	21-Feb-2025	162.69	162.68	168.88	161.35	164.43	164.26	165.08	223234	368.51	6064	96015	43.01
GABRIEL	EQ	21-Feb-2025	470.70	470.90	485.50	460.90	483.00	480.25	475.06	255339	1213.01	23259	80884	31.68
GAEL	EQ	21-Feb-2025	108.21	107.90	110.56	106.30	108.15	108.08	108.08	464469	501.99	9236	225297	48.51
GAIL	EQ	21-Feb-2025	167.14	166.90	168.49	163.09	163.80	164.21	165.62	10215346	16918.69	80085	5053162	49.47
GAJANAND	ST	21-Feb-2025	13.00	13.55	13.65	13.55	13.60	13.60	13.60	9000	1.22	3	9000	100.00
GALAPREC	EQ	21-Feb-2025	982.00	983.00	1038.00	983.00	996.00	996.70	1011.16	68632	693.98	7928	24536	35.75
GALAXYSURF	EQ	21-Feb-2025	2326.85	2336.05	2356.90	2267.70	2276.80	2275.95	2306.97	6665	153.76	1547	4311	64.68
GALLANTT	EQ	21-Feb-2025	325.75	327.95	348.65	315.50	330.00	334.75	333.73	69284	231.22	1581	30983	44.72
GANDHAR	EQ	21-Feb-2025	153.00	153.00	157.29	150.55	151.85	152.04	153.38	129894	199.24	5617	58323	44.90
GANDHITUBE	EQ	21-Feb-2025	610.85	612.05	631.95	609.05	615.00	626.15	620.57	3989	24.75	465	1403	35.17
GANECOS	EQ	21-Feb-2025	1403.30	1405.00	1477.50	1390.85	1399.00	1406.90	1420.68	105172	1494.16	16297	61537	58.51
GANESHBE	EQ	21-Feb-2025	116.79	117.49	120.00	113.50	115.00	114.64	116.45	203240	236.67	2309	139486	68.63
GANESHHOUC	EQ	21-Feb-2025	1263.80	1255.35	1285.70	1220.10	1236.35	1234.10	1243.83	85477	1063.19	8520	34530	40.40
GANESHIN	SM	21-Feb-2025	144.80	146.70	148.00	142.00	142.35	142.35	144.10	88000	126.81	30	73600	83.64
GANGAFORGE	EQ	21-Feb-2025	5.29	5.54	5.55	5.54	5.55	5.55	5.55	46930	2.60	91	42471	90.50
GANGESSECU	EQ	21-Feb-2025	150.17	153.49	155.00	144.97	145.85	147.10	149.00	12725	18.96	355	10688	83.99
GARFIBRES	EQ	21-Feb-2025	733.05	731.15	790.00	729.50	760.00	766.40	761.44	136686	1040.78	11832	56945	41.66
GARUDA	EQ	21-Feb-2025	112.28	112.10	115.89	107.72	108.10	108.27	110.98	728373	808.32	8046	242851	33.34
GATECH	BE	21-Feb-2025	0.67	0.68	0.69	0.67	0.68	0.67	0.68	1060115	7.21	1264	-	-
GATECHDVR	BE	21-Feb-2025	0.89	0.93	0.93	0.90	0.91	0.90	0.91	76002	0.69	182	-	-
GATEWAY	EQ	21-Feb-2025	68.97	68.97	70.10	67.76	68.00	68.06	68.55	614248	421.08	8411	307248	50.02
GAYAHWS	BE	21-Feb-2025	0.88	0.88	0.92	0.83	0.90	0.85	0.85	25181	0.21	44	-	-
GAYAPROJ	BZ	21-Feb-2025	6.14	6.26	6.39	5.83	6.24	6.24	6.01	81764	4.92	117	-	-
GEECEE	EQ	21-Feb-2025	404.20	408.00	408.00	387.85	394.00	392.40	395.25	7602	30.05	442	5937	78.10
GEEKAYWIRE	EQ	21-Feb-2025	84.82	87.00	87.53	80.20	80.90	81.15	83.32	97830	81.51	2368	42773	43.72
GENCON	EQ	21-Feb-2025	28.64	29.91	30.00	28.62	28.80	28.87	29.07	51038	14.84	708	25563	50.09
GENESYS	EQ	21-Feb-2025	720.25	720.00	737.10	706.05	730.00	727.55	722.27	228990	1653.92	16776	91820	40.10
GENSOL	EQ	21-Feb-2025	566.65	576.00	587.30	568.65	584.85	579.25	577.85	103351	597.21	5231	59962	58.02
GENUSPAPER	EQ	21-Feb-2025	18.86	18.60	19.24	18.52	18.83	18.71	18.86	108724	20.51	485	63833	58.71
GENUSPOWER	EQ	21-Feb-2025	283.65	283.65	292.00	274.00	278.00	275.75	281.14	559615	1573.29	12152	228999	40.92
GEOJITFSL	EQ	21-Feb-2025	81.68	80.75	82.32	77.80	78.55	78.46	79.33	476678	378.13	9023	200362	42.03
GEPIL	EQ	21-Feb-2025	258.55	256.20	276.80	252.00	255.90	253.30	263.46	600935	1583.23	12477	227869	37.92
GESHIP	EQ	21-Feb-2025	911.65	914.95	923.55	900.25	903.00	905.05	913.26	515188	4704.98	30994	233875	45.40
GFLLIMITED	EQ	21-Feb-2025	65.42	66.50	67.00	63.81	65.00	64.77	65.07	23810	15.49	724	10098	42.41
GGBL	ST	21-Feb-2025	400.15	409.90	409.90	383.15	389.90	389.35	396.53	24900	98.74	76	19800	79.52
GHCL	EQ	21-Feb-2025	614.20	614.00	625.70	601.30	606.00	604.40	611.33	96284	588.61	7458	48562	50.44
GHCLTEXTIL	EQ	21-Feb-2025	78.24	78.48	81.72	75.05	75.60	75.70	77.15	372189	287.16	4045	227891	61.23
GICHSGFIN	EQ	21-Feb-2025	175.43	175.49	179.40	173.00	175.99	173.98	176.09	87710	154.45	2226	47225	53.84
GICL	ST	21-Feb-2025	105.65	103.55	103.55	103.55	103.55	103.55	103.55	51000	52.81	4	51000	100.00
GICRE	EQ	21-Feb-2025	387.25	387.30	394.90	382.00	384.30	385.25	389.04	461664	1796.06	22050	128072	27.74
GILLANDERS	BE	21-Feb-2025	110.07	108.00	109.95	106.90	108.40	107.68	108.72	7910	8.60	54	-	-
GILLETTE	EQ	21-Feb-2025	8434.05	8418.00	8544.45	8200.20	8210.00	8247.55	8343.90	104359	8707.61	24289	11117	10.65
GILT5YBEES	EQ	21-Feb-2025	59.51	59.52	59.53	59.31	59.50	59.46	59.49	215797	128.38	361	206816	95.84
GINNIFILA	EQ	21-Feb-2025	23.17	23.73	23.80	22.96	23.10	23.07	23.30	25708	5.99	369	17571	68.35
GIPCL	EQ	21-Feb-2025	178.03	176.78	181.50	173.76	175.10	175.18	176.48	272702	481.27	15666	123125	45.15
GKWLIMITED	BE	21-Feb-2025	1759.50	1819.95	1819.95	1708.20	1761.00	1766.50	1769.69	380	6.72	43	-	-
GLAND	EQ	21-Feb-2025	1519.95	1519.95	1567.70	1515.05	1527.00	1526.60	1534.42	103858	1593.61	19505	46736	45.00
GLAXO	EQ	21-Feb-2025	2569.10	2579.00	2590.00	2490.00	2491.00	2508.70	2545.66	206809	5264.66	30544	37645	18.20
GLENMARK	EQ	21-Feb-2025	1348.95	1342.35	1353.65	1290.05	1305.50	1300.80	1306.88	715656	9352.80	44046	339079	47.38
GLOBAL	EQ	21-Feb-2025	55.32	55.99	57.00	54.85	55.65	55.53	55.63	37190	20.69	792	22854	61.45
GLOBALE	BE	21-Feb-2025	22.69	23.82	23.82	22.00	22.01	22.74	23.44	3993	0.94	40	-	-
GLOBALPET	SM	21-Feb-2025	112.00	113.00	113.00	106.10	106.20	106.20	108.28	9000	9.75	6	7500	83.33
GLOBALVECT	BE	21-Feb-2025	264.05	269.30	277.25	269.30	269.30	270.60	274.33	12419	34.07	306	-	-
GLOBE	EQ	21-Feb-2025	2.86	2.89	2.99	2.86	2.97	2.95	2.95	2065813	60.85	1228	1233554	59.71
GLOBUSSPR	EQ	21-Feb-2025	865.25	870.00	890.00	850.10	858.90	857.30	867.05	53986	468.09	3708	27225	50.43
GLOSTERLTD	EQ	21-Feb-2025	600.65	609.35	612.65	601.00	606.15	604.25	607.00	445	2.70	122	348	78.20
GMBREW	EQ	21-Feb-2025	689.35	692.80	702.20	663.50	669.20	671.45	683.87	24808	169.66	2168	11144	44.92
GMDCLTD	EQ	21-Feb-2025	270.90	269.45	278.85	266.10	267.00	266.95	271.53	760386	2064.64	24425	238474	31.36
GMMPFAUDLR	EQ	21-Feb-2025	1121.05	1117.70	1140.50	1104.95	1119.00	1115.75	1118.96	33501	374.86	6311	17576	52.46
GMRAIRPORT	EQ	21-Feb-2025	71.33	70.55	71.92	69.44	69.75	69.93	70.39	7232594	5091.37	31059	2680077	37.06
GMRP&UI	EQ	21-Feb-2025	110.28	109.40	114.25	108.82	109.00	109.37	111.77	1280192	1430.82	22230	603367	47.13
GNA	EQ	21-Feb-2025	315.20	319.30	320.15	309.05	310.00	310.30	311.43	44059	137.21	1686	32172	73.02
GNFC	EQ	21-Feb-2025	551.15	552.00	562.00	540.20	542.60	543.65	551.80	587222	3240.29	18347	213643	36.38
GOACARBON	EQ	21-Feb-2025	479.25	481.10	494.85	468.95	474.00	472.65	480.78	18184	87.42	2475	6600	36.30
GOCLCORP	EQ	21-Feb-2025	320.30	322.50	332.00	318.20	318.60	319.10	323.91	63687	206.29	2493	33751	53.00
GOCOLORS	EQ	21-Feb-2025	808.25	812.25	812.25	785.50	796.00	799.05	795.21	103774	825.22	21845	65624	63.24
GODAVARIB	BE	21-Feb-2025	171.90	172.99	176.40	166.10	167.60	167.76	168.30	84723	142.58	1817	-	-
GODFRYPHLP	EQ	21-Feb-2025	5966.60	5989.00	6294.75	5657.30	5775.80	5786.35	5955.99	1464130	87203.49	174135	101332	6.92
GODHA	BE	21-Feb-2025	0.82	0.83	0.83	0.83	0.83	0.83	0.83	352549	2.93	157	-	-
GODIGIT	EQ	21-Feb-2025	300.10	299.90	305.90	297.10	302.20	299.30	300.99	405857	1221.60	17955	126534	31.18
GODREJAGRO	EQ	21-Feb-2025	737.05	737.65	754.75	728.00	732.85	732.45	739.58	98713	730.06	9017	39855	40.37
GODREJCP	EQ	21-Feb-2025	1074.60	1075.00	1079.90	1047.35	1050.15	1052.20	1063.72	1656549	17620.98	44408	1262498	76.21
GODREJIND	EQ	21-Feb-2025	1011.75	990.00	1194.00	976.35	1103.00	1131.50	1102.38	23359198	257506.73	667692	3361060	14.39
GODREJPROP	EQ	21-Feb-2025	2076.95	2067.50	2097.00	1978.10	1983.00	1991.35	2024.93	827591	16758.16	48822	345431	41.74
GOENKA	BZ	21-Feb-2025	1.08	1.13	1.13	1.12	1.13	1.13	1.13	140413	1.59	260	-	-
GOKEX	EQ	21-Feb-2025	943.90	940.05	955.30	927.30	936.80	945.00	944.67	159894	1510.47	32895	76777	48.02
GOKUL	EQ	21-Feb-2025	46.00	45.30	48.50	45.30	48.50	47.79	47.08	38248	18.01	484	23671	61.89
GOKULAGRO	EQ	21-Feb-2025	286.05	290.50	295.45	277.05	280.30	280.50	286.41	94344	270.22	3010	46690	49.49
GOLD1	EQ	21-Feb-2025	73.09	72.99	73.00	72.33	72.64	72.63	72.62	3137455	2278.39	6104	2994975	95.46
GOLDBEES	EQ	21-Feb-2025	72.49	72.68	72.68	71.75	72.10	72.08	71.96	11836188	8517.88	54153	8345483	70.51
GOLDCASE	EQ	21-Feb-2025	13.76	13.75	13.75	13.58	13.68	13.66	13.67	831163	113.59	1982	529857	63.75
GOLDENTOBC	BZ	21-Feb-2025	38.51	39.30	39.40	37.16	37.90	37.90	38.03	4430	1.68	37	-	-
GOLDETF	EQ	21-Feb-2025	85.17	84.99	84.99	84.34	84.70	84.66	84.59	219334	185.54	1458	182083	83.02
GOLDETFADD	EQ	21-Feb-2025	85.09	84.97	84.98	84.17	84.49	84.47	84.49	10859	9.18	184	7180	66.12
GOLDIAM	EQ	21-Feb-2025	402.90	399.00	414.00	385.00	393.85	398.15	396.01	1845568	7308.65	26149	386196	20.93
GOLDIETF	EQ	21-Feb-2025	74.75	74.95	74.95	73.95	74.27	74.34	74.20	1402303	1040.51	10305	1149600	81.98
GOLDSHARE	EQ	21-Feb-2025	73.35	73.60	73.60	72.65	73.00	73.00	72.87	963218	701.86	1498	901147	93.56
GOLDSTAR	SM	21-Feb-2025	10.50	10.00	10.50	10.00	10.50	10.50	10.28	45000	4.62	4	33750	75.00
GOLDTECH	EQ	21-Feb-2025	71.63	70.22	72.80	69.88	70.80	70.44	71.30	61751	44.03	1351	49572	80.28
GOODLUCK	EQ	21-Feb-2025	672.10	676.10	690.00	661.05	681.00	679.75	674.15	140038	944.07	12036	54293	38.77
GOPAL	EQ	21-Feb-2025	305.70	309.75	312.65	301.00	303.90	302.05	305.77	51038	156.06	1953	21342	41.82
GOYALALUM	EQ	21-Feb-2025	8.93	9.00	9.70	8.52	8.76	9.14	8.92	110965	9.90	896	74380	67.03
GOYALSALT	SM	21-Feb-2025	178.90	180.00	180.00	172.00	172.00	172.00	172.72	18000	31.09	7	17400	96.67
GPECO	ST	21-Feb-2025	248.85	259.95	261.25	252.05	252.05	252.10	258.26	17400	44.94	24	14400	82.76
GPIL	EQ	21-Feb-2025	171.71	171.71	175.43	169.00	172.70	173.08	172.34	839615	1446.96	26593	264324	31.48
GPPL	EQ	21-Feb-2025	136.75	136.70	137.67	134.23	136.15	136.17	136.17	978000	1331.72	22019	451884	46.20
GPTHEALTH	EQ	21-Feb-2025	143.47	141.60	144.86	137.33	139.20	139.34	141.12	130697	184.44	2963	80737	61.77
GPTINFRA	EQ	21-Feb-2025	102.91	102.00	105.23	101.50	103.68	103.45	103.66	94111	97.55	1940	49009	52.08
GRANULES	EQ	21-Feb-2025	527.05	524.10	530.05	505.05	507.50	508.55	514.08	1026380	5276.41	30725	341389	33.26
GRAPHISAD	SM	21-Feb-2025	48.20	48.20	50.60	48.20	50.60	50.60	50.33	10800	5.44	7	10800	100.00
GRAPHITE	EQ	21-Feb-2025	424.80	420.05	424.90	407.50	421.10	420.40	415.46	845442	3512.46	43691	300180	35.51
GRASIM	EQ	21-Feb-2025	2453.70	2440.00	2453.35	2401.05	2417.15	2431.05	2432.17	504415	12268.24	57130	318012	63.05
GRAVITA	EQ	21-Feb-2025	1713.45	1713.50	1776.50	1697.40	1749.00	1749.45	1733.22	224778	3895.89	49710	102704	45.69
GRCL	SM	21-Feb-2025	467.00	489.90	489.90	489.90	489.90	489.90	489.90	250	1.22	1	250	100.00
GREAVESCOT	EQ	21-Feb-2025	271.80	270.85	282.20	255.35	261.40	263.15	271.31	7283864	19761.87	90179	1258154	17.27
GREENCHEF	SM	21-Feb-2025	70.40	70.40	73.95	70.00	71.05	71.05	71.40	9600	6.85	12	7200	75.00
GREENLAM	EQ	21-Feb-2025	530.65	532.00	539.55	528.00	533.45	530.65	533.73	5664	30.23	1097	2022	35.70
GREENPANEL	EQ	21-Feb-2025	298.80	298.80	309.00	294.05	309.00	304.25	301.23	135060	406.84	5159	71433	52.89
GREENPLY	EQ	21-Feb-2025	280.70	280.00	288.60	279.65	285.00	285.05	285.05	119771	341.40	9445	71050	59.32
GREENPOWER	EQ	21-Feb-2025	13.04	13.00	13.73	12.93	12.97	12.99	13.20	4221411	557.33	9300	1944082	46.05
GRETEX	ST	21-Feb-2025	230.00	218.50	218.50	218.50	218.50	218.50	218.50	750	1.64	1	750	100.00
GRINDWELL	EQ	21-Feb-2025	1527.70	1535.00	1574.00	1497.10	1504.25	1509.15	1526.12	36984	564.42	8733	16075	43.46
GRINFRA	EQ	21-Feb-2025	1072.05	1055.00	1090.00	1045.75	1059.00	1060.80	1063.02	30936	328.86	6790	10569	34.16
GRMOVER	EQ	21-Feb-2025	219.58	219.50	223.30	214.11	218.70	217.48	217.14	203031	440.87	3008	42527	20.95
GROBTEA	EQ	21-Feb-2025	925.45	945.05	945.05	875.10	877.20	880.35	911.01	127	1.16	62	63	49.61
GROWWDEFNC	EQ	21-Feb-2025	54.43	53.76	55.16	53.21	54.99	53.67	53.94	129886	70.06	1399	64215	49.44
GROWWEV	EQ	21-Feb-2025	27.47	27.61	28.07	26.90	27.10	27.01	27.17	378409	102.81	4115	250350	66.16
GROWWGOLD	EQ	21-Feb-2025	85.91	85.91	86.22	84.58	85.45	85.35	85.36	101292	86.46	2006	53598	52.91
GROWWLIQID	EQ	21-Feb-2025	102.67	102.40	102.99	102.40	102.74	102.72	102.73	45289	46.53	139	29850	65.91
GROWWRAIL	EQ	21-Feb-2025	34.62	35.14	35.15	33.11	34.30	34.09	34.40	446719	153.68	4932	185515	41.53
GRPLTD	EQ	21-Feb-2025	2566.45	2597.80	2643.65	2566.15	2615.05	2605.85	2603.59	1021	26.58	329	739	72.38
GRSE	EQ	21-Feb-2025	1347.55	1344.00	1397.00	1312.00	1316.00	1319.20	1347.93	1016652	13703.73	75128	151235	14.88
GRWRHITECH	EQ	21-Feb-2025	4019.25	4022.70	4266.45	4021.55	4215.00	4207.25	4174.79	177391	7405.70	36095	61573	34.71
GSEC10IETF	EQ	21-Feb-2025	246.16	246.16	247.64	246.16	247.63	247.63	246.46	243	0.60	12	228	93.83
GSEC10YEAR	EQ	21-Feb-2025	27.91	28.03	28.03	27.86	27.99	27.99	27.99	127	0.04	18	112	88.19
GSEC5IETF	EQ	21-Feb-2025	59.98	59.96	59.96	59.48	59.95	59.94	59.74	1030	0.62	11	1029	99.90
GSFC	EQ	21-Feb-2025	191.00	191.70	194.74	188.50	188.50	189.04	190.97	673949	1287.03	13260	269200	39.94
GSLSU	EQ	21-Feb-2025	111.27	111.80	115.10	106.50	106.98	107.82	109.87	81699	89.76	2694	24501	29.99
GSMFOILS	ST	21-Feb-2025	126.25	128.75	128.75	128.75	128.75	128.75	128.75	4000	5.15	2	4000	100.00
GSPL	EQ	21-Feb-2025	286.75	288.30	291.70	284.00	285.85	286.45	288.53	760964	2195.61	27505	448803	58.98
GSS	EQ	21-Feb-2025	53.15	53.15	53.94	52.11	52.55	52.61	52.91	101343	53.62	1299	33839	33.39
GSTL	ST	21-Feb-2025	25.15	24.65	24.65	24.65	24.65	24.65	24.65	95000	23.42	13	95000	100.00
GTECJAINX	BE	21-Feb-2025	32.18	32.10	32.10	31.53	31.53	31.53	31.53	292	0.09	11	-	-
GTL	EQ	21-Feb-2025	9.47	9.47	9.88	9.32	9.47	9.38	9.56	451731	43.20	1892	179356	39.70
GTLINFRA	EQ	21-Feb-2025	1.62	1.63	1.73	1.62	1.66	1.64	1.66	64942466	1078.49	17334	21738714	33.47
GTPL	EQ	21-Feb-2025	114.96	115.56	115.74	111.20	111.20	112.28	112.89	15965	18.02	595	9589	60.06
GUFICBIO	EQ	21-Feb-2025	383.55	380.25	387.20	378.10	385.75	384.80	382.99	107578	412.02	4005	86096	80.03
GUJALKALI	EQ	21-Feb-2025	582.00	584.60	598.95	577.40	579.00	579.30	585.87	23745	139.12	4408	8432	35.51
GUJAPOLLO	EQ	21-Feb-2025	302.85	308.00	314.00	298.00	306.80	300.60	305.85	12559	38.41	1074	5073	40.39
GUJGASLTD	EQ	21-Feb-2025	400.55	400.55	411.95	400.55	403.35	405.30	406.70	647575	2633.71	16398	160014	24.71
GUJRAFFIA	BE	21-Feb-2025	44.34	46.54	46.55	46.54	46.55	46.55	46.55	2932	1.36	18	-	-
GULFOILLUB	EQ	21-Feb-2025	1143.75	1144.20	1166.50	1110.05	1124.00	1123.80	1132.65	49018	555.20	8568	17435	35.57
GULFPETRO	EQ	21-Feb-2025	43.96	44.74	45.50	43.10	43.50	43.58	43.80	174322	76.36	3079	76264	43.75
GULPOLY	EQ	21-Feb-2025	176.08	176.60	182.88	173.55	174.85	174.56	177.73	148032	263.09	3460	54779	37.00
GVKPIL	BE	21-Feb-2025	4.11	4.15	4.18	4.08	4.16	4.14	4.13	550530	22.72	1518	-	-
GVPTECH	EQ	21-Feb-2025	9.93	9.86	10.16	9.72	9.78	9.81	9.92	25914	2.57	192	21894	84.49
GVT&D	EQ	21-Feb-2025	1425.45	1424.00	1444.80	1373.00	1399.40	1416.20	1396.46	448927	6269.07	35438	305296	68.01
HAL	EQ	21-Feb-2025	3408.55	3408.30	3475.60	3355.05	3360.00	3368.50	3397.38	1456123	49470.04	111891	326592	22.43
HAPPSTMNDS	EQ	21-Feb-2025	676.95	676.95	695.00	666.55	672.00	672.50	678.46	240038	1628.57	19891	95494	39.78
HAPPYFORGE	EQ	21-Feb-2025	891.15	883.85	891.15	871.05	875.00	882.10	880.72	21515	189.49	3838	9477	44.05
HARDWYN	BE	21-Feb-2025	14.25	14.52	14.68	14.11	14.22	14.29	14.34	54449	7.81	398	-	-
HARIOMPIPE	EQ	21-Feb-2025	382.30	388.00	395.00	373.00	376.65	379.65	381.85	87244	333.14	5457	37429	42.90
HARRMALAYA	EQ	21-Feb-2025	203.92	200.85	214.20	200.85	205.00	204.67	207.88	13144	27.32	1024	4284	32.59
HARSHA	EQ	21-Feb-2025	400.55	400.00	408.95	395.00	395.00	398.00	401.57	33643	135.10	1948	14805	44.01
HATHWAY	EQ	21-Feb-2025	14.31	14.23	14.50	14.10	14.12	14.17	14.28	2343221	334.71	5110	892959	38.11
HATSUN	EQ	21-Feb-2025	964.10	952.15	981.40	952.15	968.45	961.70	966.68	7281	70.38	1843	3294	45.24
HAVELLS	EQ	21-Feb-2025	1528.55	1527.80	1545.00	1498.45	1519.95	1520.30	1519.88	393223	5976.51	27419	196233	49.90
HAVISHA	EQ	21-Feb-2025	2.23	2.26	2.26	2.10	2.14	2.11	2.18	35392	0.77	155	25669	72.53
HBLENGINE	EQ	21-Feb-2025	489.80	489.10	500.75	475.15	477.90	478.30	485.46	985321	4783.34	31334	286545	29.08
HBSL	EQ	21-Feb-2025	81.92	81.00	84.42	81.00	81.10	81.32	82.17	5923	4.87	254	3643	61.51
HCC	EQ	21-Feb-2025	27.17	27.00	27.78	26.20	26.30	26.41	26.80	19324647	5178.33	35410	7130646	36.90
HCG	EQ	21-Feb-2025	507.50	504.95	509.15	490.00	499.90	499.75	498.64	128523	640.87	7107	60649	47.19
HCL-INSYS	EQ	21-Feb-2025	13.83	14.13	14.36	13.25	13.39	13.40	13.77	261914	36.06	1496	167442	63.93
HCLTECH	EQ	21-Feb-2025	1687.55	1690.00	1704.15	1685.15	1695.65	1700.70	1696.62	1222563	20742.29	113308	769058	62.91
HDFCAMC	EQ	21-Feb-2025	3879.60	3863.95	3928.00	3778.05	3781.95	3793.10	3814.18	467995	17850.16	66684	299213	63.94
HDFCBANK	EQ	21-Feb-2025	1687.10	1680.90	1694.95	1677.25	1690.00	1692.50	1686.23	7840470	132208.30	292907	5281578	67.36
HDFCBSE500	EQ	21-Feb-2025	33.31	33.59	33.59	33.12	33.16	33.27	33.20	10768	3.57	241	7152	66.42
HDFCGOLD	EQ	21-Feb-2025	74.80	74.55	75.09	74.00	75.00	74.60	74.46	3905890	2908.37	5082	3071949	78.65
HDFCGROWTH	EQ	21-Feb-2025	116.07	116.07	116.07	113.14	114.81	114.79	114.88	5300	6.09	185	4609	86.96
HDFCLIFE	EQ	21-Feb-2025	620.00	617.80	623.90	613.45	622.50	622.85	620.26	1627631	10095.60	59167	1032748	63.45
HDFCLIQUID	EQ	21-Feb-2025	1000.00	1000.01	1000.01	999.99	1000.01	999.99	1000.00	5664	56.64	23	4092	72.25
HDFCLOWVOL	EQ	21-Feb-2025	18.91	18.91	19.90	18.80	18.93	19.01	18.98	32379	6.15	171	25287	78.10
HDFCMID150	EQ	21-Feb-2025	18.98	18.99	19.24	18.78	19.10	19.03	18.94	235962	44.70	2048	160946	68.21
HDFCMOMENT	EQ	21-Feb-2025	28.83	29.19	29.19	28.32	28.57	28.49	28.57	182847	52.24	1606	115302	63.06
HDFCNEXT50	EQ	21-Feb-2025	61.86	61.06	62.27	61.06	61.25	61.35	61.37	142595	87.51	783	116822	81.93
HDFCNIF100	EQ	21-Feb-2025	23.89	23.89	23.98	23.66	23.98	23.86	23.77	19905	4.73	510	16786	84.33
HDFCNIFBAN	EQ	21-Feb-2025	50.15	50.01	50.30	49.61	49.75	49.77	49.79	117396	58.45	423	115249	98.17
HDFCNIFIT	EQ	21-Feb-2025	42.32	42.39	42.45	41.85	42.00	41.96	42.02	363805	152.88	1359	363000	99.78
HDFCNIFTY	EQ	21-Feb-2025	253.84	254.64	254.64	252.20	252.80	252.78	252.91	91803	232.18	916	58082	63.27
HDFCPSUBK	EQ	21-Feb-2025	61.14	61.03	61.23	59.69	60.03	60.06	60.22	9279	5.59	175	6681	72.00
HDFCPVTBAN	EQ	21-Feb-2025	24.94	24.95	25.19	24.64	24.75	24.74	24.76	26935	6.67	190	15572	57.81
HDFCQUAL	EQ	21-Feb-2025	53.55	53.62	54.70	52.45	53.00	53.00	53.55	14445	7.74	197	11698	80.98
HDFCSENSEX	EQ	21-Feb-2025	84.63	84.73	85.20	83.94	84.25	84.16	84.21	35853	30.19	605	33324	92.95
HDFCSILVER	EQ	21-Feb-2025	94.92	94.73	94.74	93.95	94.14	94.55	94.42	555330	524.33	1486	462694	83.32
HDFCSML250	EQ	21-Feb-2025	148.69	149.00	150.95	146.80	147.67	147.29	147.62	1831620	2703.86	10383	1342022	73.27
HDFCVALUE	EQ	21-Feb-2025	132.05	132.04	134.41	130.55	131.27	131.19	131.66	6441	8.48	207	4669	72.49
HEADSUP	EQ	21-Feb-2025	9.22	9.34	9.95	8.85	9.30	9.21	9.38	44466	4.17	251	18408	41.40
HEALTHADD	EQ	21-Feb-2025	134.27	132.81	132.81	131.98	132.33	132.33	132.39	583	0.77	24	561	96.23
HEALTHIETF	EQ	21-Feb-2025	136.68	136.68	137.97	133.55	135.80	134.16	134.50	82463	110.91	2281	29899	36.26
HEALTHY	EQ	21-Feb-2025	13.71	13.90	14.99	13.40	13.50	13.46	13.54	217269	29.41	2109	189975	87.44
HECPROJECT	EQ	21-Feb-2025	104.15	104.20	109.30	98.94	104.60	105.67	103.69	8246	8.55	202	5707	69.21
HEG	EQ	21-Feb-2025	363.05	360.10	368.85	355.25	356.75	359.25	361.20	356272	1286.85	24245	106642	29.93
HEIDELBERG	EQ	21-Feb-2025	203.28	203.28	208.61	201.75	202.84	202.82	204.67	68004	139.18	6736	35671	52.45
HEMIPROP	EQ	21-Feb-2025	133.16	133.00	138.00	131.80	132.55	132.46	134.35	660341	887.15	14642	296859	44.96
HERANBA	EQ	21-Feb-2025	253.75	254.70	264.75	249.00	252.00	252.55	255.74	137979	352.87	5129	61799	44.79
HERCULES	BE	21-Feb-2025	171.08	173.00	178.75	166.20	177.00	174.94	171.69	21344	36.65	352	-	-
HERITGFOOD	EQ	21-Feb-2025	396.45	399.00	416.65	393.15	398.10	397.95	401.91	370609	1489.53	13122	181785	49.05
HEROMOTOCO	EQ	21-Feb-2025	3909.10	3900.00	3916.85	3828.65	3851.00	3852.60	3858.73	426337	16451.20	59924	245592	57.61
HESTERBIO	EQ	21-Feb-2025	1599.25	1613.55	1641.00	1580.00	1620.00	1618.20	1612.18	2810	45.30	682	1552	55.23
HEUBACHIND	EQ	21-Feb-2025	573.25	573.25	582.95	565.25	570.50	569.15	575.16	40503	232.96	775	21870	54.00
HEXATRADEX	EQ	21-Feb-2025	201.41	208.70	211.48	205.00	211.48	211.03	209.15	15005	31.38	544	6237	41.57
HEXT	EQ	21-Feb-2025	798.10	801.10	824.00	775.00	818.00	817.40	805.22	3183388	25633.37	114842	934472	29.35
HFCL	EQ	21-Feb-2025	91.15	91.00	93.14	88.67	89.00	89.41	90.59	12560035	11377.68	50516	3083831	24.55
HGINFRA	EQ	21-Feb-2025	1130.25	1136.20	1151.80	1100.05	1114.95	1109.05	1120.67	80855	906.12	17261	35516	43.93
HGS	EQ	21-Feb-2025	579.75	582.70	589.80	570.00	571.90	574.50	579.09	12328	71.39	1622	6090	49.40
HIGREEN	ST	21-Feb-2025	244.60	253.55	253.55	233.00	242.00	239.60	240.58	22400	53.89	26	20800	92.86
HIKAL	EQ	21-Feb-2025	356.00	356.10	362.00	350.85	357.80	357.65	357.52	140733	503.15	8562	72675	51.64
HIL	EQ	21-Feb-2025	1837.80	1848.75	1896.75	1825.00	1859.90	1858.95	1851.60	12085	223.77	1699	6789	56.18
HILTON	EQ	21-Feb-2025	92.29	94.00	95.35	86.80	92.30	91.91	90.18	129030	116.36	2164	59705	46.27
HIMATSEIDE	EQ	21-Feb-2025	132.09	133.00	135.94	126.99	127.33	127.71	130.34	941473	1227.16	23877	390055	41.43
HINDALCO	EQ	21-Feb-2025	638.80	639.20	656.20	637.95	652.15	653.55	650.79	7490723	48748.84	153554	3504640	46.79
HINDCOMPOS	EQ	21-Feb-2025	466.20	472.90	472.95	457.75	468.00	464.60	466.30	3753	17.50	637	2001	53.32
HINDCON	BE	21-Feb-2025	37.96	38.47	38.47	36.15	36.77	36.66	36.80	30799	11.33	340	-	-
HINDCOPPER	EQ	21-Feb-2025	224.47	223.10	230.34	221.40	221.75	222.52	224.58	2934136	6589.43	32958	751512	25.61
HINDMOTORS	EQ	21-Feb-2025	26.10	26.15	26.69	24.81	25.15	25.03	25.57	843483	215.65	3654	321248	38.09
HINDOILEXP	EQ	21-Feb-2025	205.77	205.76	213.78	200.25	202.00	202.08	206.49	853202	1761.81	19253	273887	32.10
HINDPETRO	EQ	21-Feb-2025	331.70	331.00	331.00	321.90	322.10	323.00	324.90	2193356	7126.26	24978	869112	39.62
HINDUNILVR	EQ	21-Feb-2025	2248.05	2248.05	2253.55	2226.40	2238.50	2241.65	2238.80	1781509	39884.50	107600	1246656	69.98
HINDWAREAP	EQ	21-Feb-2025	194.62	195.10	232.40	195.10	209.98	210.75	217.09	2102367	4564.10	28940	356152	16.94
HINDZINC	EQ	21-Feb-2025	422.85	422.75	430.20	420.05	426.00	426.65	425.05	1071716	4555.36	33797	506354	47.25
HIRECT	EQ	21-Feb-2025	994.70	995.70	1014.80	955.55	973.80	982.25	977.39	19773	193.26	3969	10451	52.85
HISARMETAL	EQ	21-Feb-2025	186.63	186.95	193.70	186.95	187.00	187.03	188.81	4006	7.56	285	2600	64.90
HITECH	EQ	21-Feb-2025	112.54	112.54	115.44	109.50	111.58	111.99	112.33	1002895	1126.57	16970	374693	37.36
HITECHCORP	EQ	21-Feb-2025	185.70	186.56	190.01	183.52	189.29	185.29	185.44	48975	90.82	360	47009	95.99
HITECHGEAR	BE	21-Feb-2025	653.35	679.80	686.00	657.00	686.00	685.95	675.62	3296	22.27	97	-	-
HLEGLAS	EQ	21-Feb-2025	262.90	260.50	279.95	260.10	266.00	265.40	266.21	52609	140.05	2624	24937	47.40
HLVLTD	EQ	21-Feb-2025	14.63	14.40	14.89	14.00	14.15	14.09	14.43	1092747	157.69	2376	574463	52.57
HMAAGRO	EQ	21-Feb-2025	34.05	34.25	34.90	33.30	33.90	33.52	34.01	116788	39.72	1689	53928	46.18
HMT	BZ	21-Feb-2025	52.47	52.47	53.25	50.00	51.75	51.74	51.24	9337	4.78	157	-	-
HMVL	EQ	21-Feb-2025	85.75	87.03	87.99	86.00	86.00	86.78	86.85	62115	53.95	870	41859	67.39
HNDFDS	EQ	21-Feb-2025	570.00	561.45	569.90	552.10	560.00	556.60	557.48	32702	182.31	3081	13893	42.48
HNGSNGBEES	EQ	21-Feb-2025	409.15	420.99	436.90	413.00	415.00	415.13	422.45	914301	3862.45	11989	577542	63.17
HOACFOODS	ST	21-Feb-2025	124.00	123.00	123.00	123.00	123.00	123.00	123.00	750	0.92	1	750	100.00
HOLMARC	ST	21-Feb-2025	152.00	155.00	155.00	155.00	155.00	155.00	155.00	1500	2.33	1	1500	100.00
HOMEFIRST	EQ	21-Feb-2025	941.95	941.00	953.95	928.60	935.00	933.65	940.25	125533	1180.32	19112	70891	56.47
HONASA	EQ	21-Feb-2025	227.34	229.20	229.80	222.40	224.15	223.79	224.96	263835	593.52	17419	98140	37.20
HONAUT	EQ	21-Feb-2025	33762.40	33607.00	34220.45	33455.00	34000.00	33813.40	33761.17	2651	895.01	1619	983	37.08
HONDAPOWER	EQ	21-Feb-2025	2159.95	2181.55	2218.00	2108.00	2137.00	2129.40	2142.66	3237	69.36	1264	1419	43.84
HOVS	EQ	21-Feb-2025	56.76	58.26	59.46	55.00	56.69	56.32	56.65	25821	14.63	1224	10312	39.94
HPAL	EQ	21-Feb-2025	53.39	53.70	54.90	52.51	52.81	53.08	53.49	103162	55.18	2304	52784	51.17
HPIL	EQ	21-Feb-2025	142.08	159.96	170.49	143.35	149.00	149.12	160.17	430878	690.15	7914	78460	18.21
HPL	EQ	21-Feb-2025	406.80	409.10	417.75	395.10	398.90	397.95	403.17	137940	556.14	7522	51330	37.21
HRHNEXT	ST	21-Feb-2025	64.00	67.00	67.00	67.00	67.00	67.00	67.00	3000	2.01	2	3000	100.00
HSCL	EQ	21-Feb-2025	448.40	448.40	459.30	441.00	457.00	456.95	452.95	628343	2846.07	27897	291432	46.38
HTMEDIA	EQ	21-Feb-2025	19.92	19.95	20.34	19.82	19.90	19.90	20.03	152920	30.63	593	86583	56.62
HUBTOWN	EQ	21-Feb-2025	241.70	240.00	243.80	234.50	235.30	235.90	238.04	56213	133.81	1395	33195	59.05
HUDCO	EQ	21-Feb-2025	188.52	188.00	195.80	187.40	188.30	189.66	191.65	13667425	26193.24	142202	4804582	35.15
HUHTAMAKI	EQ	21-Feb-2025	200.48	202.60	204.47	197.10	197.99	197.43	200.30	49793	99.74	2383	30256	60.76
HVAX	ST	21-Feb-2025	610.10	626.55	635.00	626.55	635.00	635.00	630.52	900	5.67	3	900	100.00
HYBRIDFIN	EQ	21-Feb-2025	11.60	11.49	12.17	11.12	11.43	11.98	11.58	4788	0.55	51	2471	51.61
HYUNDAI	EQ	21-Feb-2025	1853.25	1846.00	1875.00	1778.00	1789.00	1797.90	1819.39	1310998	23852.14	94418	720317	54.94
IBLFL	ST	21-Feb-2025	53.50	53.00	53.00	53.00	53.00	53.00	53.00	4000	2.12	2	4000	100.00
ICDSLTD	BE	21-Feb-2025	47.32	47.32	47.50	44.95	44.95	45.39	45.31	688	0.31	15	-	-
ICEMAKE	EQ	21-Feb-2025	683.30	685.35	693.40	671.00	678.35	675.55	681.41	11302	77.01	1865	6713	59.40
ICICIB22	EQ	21-Feb-2025	98.81	100.00	100.00	98.05	98.44	98.56	98.68	1619811	1598.44	3567	1466676	90.55
ICICIBANK	EQ	21-Feb-2025	1249.95	1241.10	1244.70	1224.55	1232.00	1232.95	1233.19	7786428	96021.12	178759	5472721	70.29
ICICIGI	EQ	21-Feb-2025	1727.30	1730.00	1742.45	1715.00	1733.00	1733.10	1731.22	974392	16868.85	90668	726381	74.55
ICICIPRULI	EQ	21-Feb-2025	574.80	574.10	579.40	570.05	573.90	574.00	573.33	1574753	9028.53	39921	1141314	72.48
ICIL	EQ	21-Feb-2025	300.40	299.70	308.30	288.05	292.10	292.30	295.95	244750	724.33	14982	99682	40.73
ICRA	EQ	21-Feb-2025	5809.35	5838.40	5873.30	5720.85	5800.00	5805.25	5794.15	1567	90.79	979	585	37.33
IDBI	EQ	21-Feb-2025	74.23	74.10	76.14	72.75	72.81	73.09	74.34	4856664	3610.48	25391	1699484	34.99
IDEA	EQ	21-Feb-2025	8.27	8.25	8.34	8.01	8.03	8.04	8.14	289642446	23585.49	154936	75345356	26.01
IDEAFORGE	EQ	21-Feb-2025	405.90	405.55	416.75	395.00	397.40	396.10	402.85	116542	469.49	9350	51688	44.35
IDENTICAL	ST	21-Feb-2025	43.45	45.60	45.60	45.60	45.60	45.60	45.60	2000	0.91	1	2000	100.00
IDFCFIRSTB	EQ	21-Feb-2025	61.36	61.31	61.85	60.13	60.50	60.63	60.86	14895745	9065.08	56571	5961050	40.02
IDFNIFTYET	EQ	21-Feb-2025	249.72	254.39	254.39	242.19	242.19	245.24	247.55	1467	3.63	44	1410	96.11
IEL	BE	21-Feb-2025	17.13	17.97	17.98	17.97	17.98	17.98	17.98	37329	6.71	69	-	-
IEML	ST	21-Feb-2025	148.95	146.50	156.35	146.50	156.35	156.15	149.73	25000	37.43	20	24500	98.00
IEX	EQ	21-Feb-2025	169.73	169.00	172.19	166.34	168.50	168.92	168.64	4103115	6919.30	39141	1797159	43.80
IFBAGRO	EQ	21-Feb-2025	548.05	549.60	560.90	511.05	517.85	515.60	533.16	4534	24.17	603	1955	43.12
IFBIND	EQ	21-Feb-2025	1184.85	1194.45	1222.90	1173.00	1190.00	1191.40	1198.73	46074	552.30	4572	21911	47.56
IFCI	EQ	21-Feb-2025	46.99	46.95	48.94	45.80	46.28	46.49	47.17	10405002	4907.74	43279	3391979	32.60
IFGLEXPOR	EQ	21-Feb-2025	384.75	384.00	395.50	375.05	393.40	385.15	383.76	7133	27.37	1059	3638	51.00
IGARASHI	EQ	21-Feb-2025	586.65	586.65	612.95	581.00	605.05	606.45	602.94	53020	319.68	6219	29525	55.69
IGIL	EQ	21-Feb-2025	446.10	443.50	455.55	413.55	415.00	418.50	425.73	3296789	14035.40	63703	1881694	57.08
IGL	EQ	21-Feb-2025	203.61	202.61	206.61	200.51	200.64	201.40	202.87	3227692	6548.18	29300	876845	27.17
IGPL	EQ	21-Feb-2025	439.75	441.50	453.95	439.80	443.70	443.85	445.43	13541	60.32	936	6732	49.72
IIFL	EQ	21-Feb-2025	318.40	318.40	326.50	312.15	317.70	319.50	318.92	1207289	3850.34	45614	574765	47.61
IIFLCAPS	EQ	21-Feb-2025	233.25	234.00	239.00	229.50	230.50	233.20	234.77	407949	957.73	14635	242101	59.35
IITL	BE	21-Feb-2025	330.40	324.00	324.00	323.80	323.80	323.80	323.80	821	2.66	10	-	-
IKIO	EQ	21-Feb-2025	180.08	182.80	216.09	180.66	215.00	213.76	204.00	1721033	3510.96	23140	281435	16.35
IKS	EQ	21-Feb-2025	1803.75	1809.90	1858.00	1773.20	1851.00	1843.50	1819.36	225417	4101.16	17573	84441	37.46
IL&FSENGG	BZ	21-Feb-2025	38.55	38.55	38.55	36.62	36.62	36.63	36.69	25527	9.37	52	-	-
IL&FSTRANS	BZ	21-Feb-2025	3.98	4.15	4.15	3.93	4.06	4.04	4.04	27396	1.11	88	-	-
IMAGICAA	EQ	21-Feb-2025	67.81	67.79	69.45	66.51	66.93	67.22	67.83	786242	533.35	7320	319871	40.68
IMFA	EQ	21-Feb-2025	644.10	644.95	657.45	635.00	637.20	646.95	645.01	84279	543.61	9482	47778	56.69
IMPAL	EQ	21-Feb-2025	964.95	964.75	989.70	957.00	969.75	972.55	970.21	1907	18.50	369	1196	62.72
IMPEXFERRO	BZ	21-Feb-2025	2.55	2.65	2.65	2.42	2.47	2.45	2.50	23302	0.58	77	-	-
INCREDIBLE	EQ	21-Feb-2025	32.00	32.00	33.79	31.10	32.63	32.13	32.73	22393	7.33	659	9434	42.13
INDBANK	EQ	21-Feb-2025	33.54	33.55	33.99	32.55	32.56	33.04	33.46	17389	5.82	513	11139	64.06
INDGN	EQ	21-Feb-2025	556.70	553.30	563.70	547.20	554.30	555.55	555.34	291849	1620.76	16930	144445	49.49
INDHOTEL	EQ	21-Feb-2025	761.00	765.45	779.40	753.20	755.20	757.55	765.58	2751438	21064.42	70686	1372290	49.88
INDIACEM	EQ	21-Feb-2025	259.75	261.70	267.00	257.10	258.80	258.85	261.38	404114	1056.26	13387	85466	21.15
INDIAGLYCO	EQ	21-Feb-2025	1168.95	1169.35	1187.05	1150.00	1160.10	1154.35	1166.59	121314	1415.23	11187	49181	40.54
INDIAMART	EQ	21-Feb-2025	2070.00	2071.00	2072.80	2016.00	2018.00	2022.70	2034.05	121746	2476.38	16643	54617	44.86
INDIANB	EQ	21-Feb-2025	525.65	525.00	535.00	514.10	515.95	516.10	520.79	973629	5070.56	35019	274860	28.23
INDIANCARD	BE	21-Feb-2025	266.50	266.00	266.00	261.25	261.25	261.25	262.62	272	0.71	19	-	-
INDIANHUME	EQ	21-Feb-2025	323.90	323.60	336.80	321.00	332.90	329.75	327.26	53773	175.98	2439	24806	46.13
INDIASHLTR	EQ	21-Feb-2025	696.70	698.00	705.45	676.80	690.85	694.30	695.75	64686	450.05	3767	39502	61.07
INDIFRA	ST	21-Feb-2025	15.50	16.10	16.10	16.10	16.10	16.10	16.10	2000	0.32	1	2000	100.00
INDIGO	EQ	21-Feb-2025	4501.45	4500.00	4545.00	4480.00	4492.35	4510.75	4515.61	505647	22833.05	65928	254840	50.40
INDIGOPNTS	EQ	21-Feb-2025	1079.40	1079.40	1106.85	1055.80	1072.20	1078.15	1071.37	59249	634.78	9593	22955	38.74
INDIGRID	IV	21-Feb-2025	142.04	142.04	142.95	141.53	142.05	142.02	142.35	294762	419.60	1664	224053	76.01
INDNIPPON	EQ	21-Feb-2025	635.00	622.00	630.95	605.55	605.55	612.10	618.32	12575	77.75	1478	5939	47.23
INDOAMIN	EQ	21-Feb-2025	128.28	129.50	132.70	126.00	126.00	127.26	128.85	86747	111.78	2699	40895	47.14
INDOBORAX	EQ	21-Feb-2025	155.00	155.30	161.55	155.30	159.52	159.71	158.60	43254	68.60	1545	21500	49.71
INDOCO	EQ	21-Feb-2025	231.65	233.00	235.54	230.10	232.10	234.09	232.87	75956	176.88	2240	40588	53.44
INDOFARM	EQ	21-Feb-2025	200.30	199.41	204.90	193.00	193.00	194.18	197.00	329866	649.82	10025	63907	19.37
INDORAMA	EQ	21-Feb-2025	40.29	40.45	40.89	38.61	39.60	39.12	39.54	56160	22.21	685	25906	46.13
INDOSTAR	EQ	21-Feb-2025	244.90	246.10	254.20	240.15	246.00	248.80	247.55	58047	143.69	1892	30437	52.44
INDOTECH	EQ	21-Feb-2025	1929.25	2025.70	2025.70	2025.70	2025.70	2025.70	2025.70	1524	30.87	129	1524	100.00
INDOTHAI	BE	21-Feb-2025	1989.60	2035.00	2035.00	1950.00	1993.00	1992.45	1980.15	9356	185.26	250	-	-
INDOUS	BE	21-Feb-2025	223.17	220.00	220.00	216.00	219.50	218.56	217.80	143	0.31	32	-	-
INDOWIND	EQ	21-Feb-2025	18.22	18.42	18.72	17.75	18.00	18.07	18.29	278483	50.94	1541	164081	58.92
INDRAMEDCO	EQ	21-Feb-2025	410.50	415.00	418.50	393.00	395.40	396.50	401.18	172834	693.37	6491	85507	49.47
INDSWFTLAB	EQ	21-Feb-2025	88.92	89.00	94.70	88.20	93.95	93.58	91.10	159814	145.59	2086	106155	66.42
INDSWFTLTD	BE	21-Feb-2025	14.55	14.85	15.27	14.29	15.27	15.18	15.12	51987	7.86	233	-	-
INDTERRAIN	EQ	21-Feb-2025	39.59	39.69	40.99	38.15	38.15	38.43	39.56	38130	15.09	631	14949	39.21
INDUSINDBK	EQ	21-Feb-2025	1047.65	1041.55	1055.80	1038.95	1043.00	1043.75	1045.87	2589619	27084.06	68672	1593503	61.53
INDUSINVIT	IV	21-Feb-2025	112.71	112.71	114.00	112.71	113.30	113.87	113.63	33327	37.87	300	30738	92.23
INDUSTOWER	EQ	21-Feb-2025	341.10	339.00	340.95	331.50	335.60	336.40	335.87	7741976	26003.30	78603	4794792	61.93
INFIBEAM	EQ	21-Feb-2025	20.48	20.40	20.91	19.79	19.88	19.88	20.15	6000059	1209.30	16420	2263055	37.72
INFINIUM	SM	21-Feb-2025	243.00	249.00	249.00	235.30	244.50	244.50	242.35	4000	9.69	6	4000	100.00
INFOBEAN	EQ	21-Feb-2025	341.60	341.60	347.70	335.50	341.60	341.45	340.37	8221	27.98	817	5546	67.46
INFOLLION	SM	21-Feb-2025	359.00	361.00	376.95	359.00	376.95	375.75	366.58	10000	36.66	23	8400	84.00
INFOMEDIA	BE	21-Feb-2025	6.00	6.00	6.30	5.70	6.00	6.00	5.94	1567	0.09	16	-	-
INFRABEES	EQ	21-Feb-2025	834.04	834.04	837.30	822.21	822.21	826.41	829.48	11768	97.61	510	4561	38.76
INFRAIETF	EQ	21-Feb-2025	82.60	82.60	82.90	81.99	82.72	82.25	82.25	40896	33.64	940	22389	54.75
INFY	EQ	21-Feb-2025	1825.15	1821.80	1829.85	1806.20	1815.00	1815.00	1817.56	3379879	61431.29	101664	2368505	70.08
INGERRAND	EQ	21-Feb-2025	3459.90	3465.00	3596.00	3411.00	3434.00	3463.65	3517.86	33488	1178.06	8448	11386	34.00
INM	SM	21-Feb-2025	340.00	326.30	326.30	320.00	320.00	320.00	323.26	3000	9.70	4	3000	100.00
INNOMET	SM	21-Feb-2025	160.00	162.00	162.00	162.00	162.00	162.00	162.00	6000	9.72	1	6000	100.00
INNOVACAP	EQ	21-Feb-2025	811.45	830.00	834.45	775.50	780.00	784.15	797.20	79679	635.20	7075	45696	57.35
INNOVANA	EQ	21-Feb-2025	383.45	391.65	394.40	353.00	375.00	372.40	371.00	2877	10.67	286	1566	54.43
INOXGREEN	EQ	21-Feb-2025	129.53	129.53	134.38	127.60	129.60	129.47	130.50	1179939	1539.85	18566	421675	35.74
INOXINDIA	EQ	21-Feb-2025	910.35	912.55	949.00	910.35	920.45	915.90	922.04	129333	1192.50	11293	60953	47.13
INOXWIND	EQ	21-Feb-2025	174.42	174.20	177.86	171.68	173.00	172.88	174.64	4420590	7720.31	52240	1715290	38.80
INSECTICID	EQ	21-Feb-2025	587.20	587.20	601.15	571.60	574.20	577.95	580.24	60603	351.64	2097	44177	72.90
INSPIRISYS	EQ	21-Feb-2025	88.21	88.40	91.50	83.06	85.99	84.98	87.52	28334	24.80	450	22244	78.51
INTELLECT	EQ	21-Feb-2025	720.45	724.90	736.00	709.00	721.90	725.30	724.04	433646	3139.76	34604	158150	36.47
INTENTECH	EQ	21-Feb-2025	97.83	97.35	99.95	96.77	98.00	98.69	98.64	31459	31.03	575	17906	56.92
INTERARCH	EQ	21-Feb-2025	1517.95	1525.00	1558.00	1489.60	1544.00	1542.40	1522.08	103074	1568.87	11323	40705	39.49
INTLCONV	EQ	21-Feb-2025	67.98	68.00	71.15	67.80	69.00	68.49	69.16	77802	53.81	2000	43616	56.06
INVENTURE	EQ	21-Feb-2025	1.70	1.73	1.74	1.67	1.68	1.69	1.70	1245832	21.20	1269	735582	59.04
IOB	EQ	21-Feb-2025	47.20	46.80	47.95	46.35	46.40	46.61	47.01	3141246	1476.72	21167	775784	24.70
IOC	EQ	21-Feb-2025	122.79	122.00	123.71	120.83	121.74	121.33	121.97	9657933	11779.35	82938	4827690	49.99
IOLCP	EQ	21-Feb-2025	341.25	343.00	349.40	338.65	339.45	341.20	342.07	139360	476.71	8831	52830	37.91
IONEXCHANG	EQ	21-Feb-2025	518.35	518.35	529.00	509.50	515.00	515.50	517.47	154454	799.25	17908	83170	53.85
IPCALAB	EQ	21-Feb-2025	1496.70	1498.20	1508.00	1417.10	1452.60	1444.95	1441.76	487901	7034.36	37294	192783	39.51
IPHL	ST	21-Feb-2025	59.15	59.15	59.15	58.10	58.20	58.35	58.13	85200	49.53	6	85200	100.00
IPL	EQ	21-Feb-2025	136.00	136.50	141.41	132.71	136.00	136.54	137.01	166156	227.65	4112	79298	47.73
IPSL	SM	21-Feb-2025	300.00	263.00	297.75	263.00	290.00	290.00	287.06	2000	5.74	4	500	25.00
IRB	EQ	21-Feb-2025	47.81	47.65	49.40	47.30	47.44	47.46	48.16	16849908	8114.42	52548	4503234	26.73
IRBINVIT	IV	21-Feb-2025	55.26	55.50	57.14	55.10	55.39	55.50	55.60	243248	135.24	1119	204084	83.90
IRCON	EQ	21-Feb-2025	160.75	160.90	166.75	157.70	157.89	158.69	161.57	7661534	12378.63	81174	1500335	19.58
IRCTC	EQ	21-Feb-2025	735.50	730.35	743.90	724.50	728.85	731.10	732.31	1034460	7575.43	43540	490397	47.41
IREDA	EQ	21-Feb-2025	173.75	173.60	187.70	172.80	176.00	177.34	182.45	34409096	62780.64	235827	3467344	10.08
IRFC	EQ	21-Feb-2025	124.78	124.80	127.60	123.74	124.75	125.11	125.81	25318595	31852.73	123208	4852265	19.16
IRIS	BE	21-Feb-2025	358.45	358.45	362.80	358.45	358.45	358.45	360.04	19091	68.73	207	-	-
IRISDOREME	EQ	21-Feb-2025	47.67	49.37	49.37	47.86	48.72	48.67	48.62	132012	64.19	7611	69394	52.57
IRMENERGY	EQ	21-Feb-2025	278.60	279.00	287.45	273.60	274.55	275.75	277.52	72425	201.00	2048	53329	73.63
ISEC	EQ	21-Feb-2025	830.95	821.10	827.40	815.10	822.40	819.25	819.17	89761	735.29	7258	32418	36.12
ISFT	EQ	21-Feb-2025	116.59	114.12	118.99	112.20	113.00	113.39	116.16	14806	17.20	532	9856	66.57
ISGEC	EQ	21-Feb-2025	933.05	933.00	1015.00	928.00	992.85	994.35	975.89	617393	6025.10	45585	245414	39.75
ISHAN	SM	21-Feb-2025	1.45	1.45	1.45	1.40	1.40	1.40	1.41	672000	9.46	14	672000	100.00
IT	EQ	21-Feb-2025	43.97	43.98	44.19	43.33	43.47	43.57	43.51	371877	161.81	1992	348939	93.83
ITALIANE	SM	21-Feb-2025	37.05	37.00	37.00	36.00	36.00	36.00	36.67	6000	2.20	3	6000	100.00
ITBEES	EQ	21-Feb-2025	44.08	44.08	44.29	43.60	43.74	43.73	43.82	2215294	970.74	15166	1475809	66.62
ITC	EQ	21-Feb-2025	402.05	402.05	403.25	399.20	400.70	400.90	400.75	8240986	33025.44	175217	5015724	60.86
ITCHOTELS	EQ	21-Feb-2025	165.24	166.00	166.90	161.43	162.75	162.71	163.32	8608818	14060.14	108739	5898087	68.51
ITDC	EQ	21-Feb-2025	548.50	545.50	560.00	530.10	530.50	532.70	544.91	37375	203.66	3602	9743	26.07
ITDCEM	EQ	21-Feb-2025	532.25	533.75	534.45	525.05	527.00	528.30	528.40	483179	2553.14	14227	212282	43.93
ITETF	EQ	21-Feb-2025	42.08	42.00	42.04	41.61	41.73	41.74	41.76	61731	25.78	998	36460	59.06
ITETFADD	EQ	21-Feb-2025	42.06	42.08	42.15	41.59	41.63	41.72	41.80	950	0.40	67	530	55.79
ITI	BE	21-Feb-2025	269.20	277.00	282.65	276.00	282.65	282.65	281.94	142660	402.22	3574	-	-
ITIETF	EQ	21-Feb-2025	43.98	44.22	44.22	43.54	43.66	43.64	43.72	1372963	600.26	4188	779054	56.74
IVC	EQ	21-Feb-2025	9.99	10.13	10.21	10.00	10.06	10.08	10.12	144522	14.62	1072	89125	61.67
IVP	EQ	21-Feb-2025	157.14	155.00	163.19	143.00	147.00	146.20	150.16	31236	46.90	1368	16284	52.13
IVZINGOLD	EQ	21-Feb-2025	7608.35	7609.00	7609.00	7502.00	7550.00	7551.05	7536.85	15188	1144.70	86	8018	52.79
IVZINNIFTY	EQ	21-Feb-2025	2588.05	2588.00	2588.00	2567.05	2575.80	2575.80	2574.09	25	0.64	6	18	72.00
IWEL	EQ	21-Feb-2025	9390.40	9460.00	9530.00	9209.50	9361.15	9338.80	9343.65	2291	214.06	1178	756	33.00
IXIGO	EQ	21-Feb-2025	143.48	141.75	144.05	138.50	140.39	140.29	141.03	662015	933.67	27402	319629	48.28
IZMO	BE	21-Feb-2025	298.15	283.25	310.00	283.25	299.75	296.70	294.41	92194	271.43	4220	-	-
J&KBANK	EQ	21-Feb-2025	100.28	100.00	101.62	99.26	100.70	101.08	100.90	2327446	2348.36	19317	974819	41.88
JAGRAN	EQ	21-Feb-2025	70.98	71.20	72.40	71.00	71.48	71.38	71.61	135942	97.35	2029	71462	52.57
JAGSNPHARM	EQ	21-Feb-2025	218.35	218.35	228.00	217.41	219.50	219.64	222.21	186187	413.73	8575	57006	30.62
JAIBALAJI	EQ	21-Feb-2025	140.09	141.04	145.54	133.25	135.99	136.15	138.82	443474	615.62	7557	178112	40.16
JAICORPLTD	EQ	21-Feb-2025	114.96	114.90	117.40	109.51	109.98	110.16	112.15	717064	804.19	16546	327168	45.63
JAIPURKURT	EQ	21-Feb-2025	44.78	46.60	46.79	44.31	45.01	45.46	45.59	75451	34.40	1030	32681	43.31
JAKHARIA	ST	21-Feb-2025	66.85	70.15	70.15	70.15	70.15	70.15	70.15	800	0.56	1	800	100.00
JALAN	ST	21-Feb-2025	13.20	12.95	13.45	12.95	13.45	13.45	13.39	48000	6.43	16	48000	100.00
JAMNAAUTO	EQ	21-Feb-2025	77.80	77.61	79.26	76.09	76.30	76.49	77.20	1631369	1259.34	29584	939874	57.61
JASH	EQ	21-Feb-2025	548.50	547.40	564.00	524.00	528.85	527.85	543.86	399341	2171.84	15784	178352	44.66
JAYAGROGN	EQ	21-Feb-2025	270.20	271.20	277.00	261.80	263.05	264.00	270.60	19483	52.72	2027	4325	22.20
JAYBARMARU	EQ	21-Feb-2025	72.09	73.70	74.09	70.45	70.90	70.75	72.06	55250	39.81	959	27133	49.11
JAYBEE	ST	21-Feb-2025	253.00	252.00	254.65	245.10	245.65	246.00	249.32	63000	157.07	47	52000	82.54
JAYNECOIND	EQ	21-Feb-2025	35.30	34.63	36.49	33.50	34.29	34.19	34.91	149880	52.32	1298	73388	48.96
JAYSREETEA	EQ	21-Feb-2025	99.15	99.65	101.99	96.70	99.51	100.53	99.09	138989	137.73	2774	72723	52.32
JBCHEPHARM	EQ	21-Feb-2025	1630.05	1638.60	1641.20	1586.80	1593.00	1606.85	1609.83	115538	1859.96	19770	75748	65.56
JBMA	EQ	21-Feb-2025	609.70	609.70	617.50	591.40	602.50	605.00	604.14	1498224	9051.32	68261	347462	23.19
JCHAC	EQ	21-Feb-2025	1663.10	1660.00	1689.45	1640.10	1643.00	1644.95	1660.02	11103	184.31	1320	6123	55.15
JETFREIGHT	BE	21-Feb-2025	13.07	13.00	13.69	13.00	13.21	13.15	13.32	17804	2.37	91	-	-
JEYYAM	SM	21-Feb-2025	38.00	37.70	38.25	37.20	37.60	37.60	37.76	116000	43.81	22	106000	91.38
JGCHEM	EQ	21-Feb-2025	329.25	329.00	336.90	323.10	324.05	324.55	327.96	53243	174.61	2473	21437	40.26
JHS	BE	21-Feb-2025	14.45	14.05	14.88	13.72	14.12	14.11	14.23	177206	25.22	225	-	-
JINDALPHOT	EQ	21-Feb-2025	618.15	630.45	638.90	603.75	608.00	607.10	616.81	6038	37.24	814	3383	56.03
JINDALPOLY	EQ	21-Feb-2025	753.90	758.70	780.65	730.10	737.00	735.90	749.85	55030	412.64	4229	20547	37.34
JINDALSAW	EQ	21-Feb-2025	251.80	249.00	260.65	248.45	255.40	256.50	255.69	1225981	3134.72	36843	521854	42.57
JINDALSTEL	EQ	21-Feb-2025	879.30	872.80	887.10	863.25	876.55	880.35	875.26	4152422	36344.34	73211	2448726	58.97
JINDRILL	EQ	21-Feb-2025	934.90	939.85	956.70	812.00	818.00	821.20	855.27	1196339	10231.95	45614	367148	30.69
JINDWORLD	EQ	21-Feb-2025	355.30	352.90	384.45	346.10	358.35	355.35	369.10	778080	2871.87	17847	188709	24.25
JIOFIN	EQ	21-Feb-2025	235.27	236.00	238.55	232.64	233.20	233.67	234.99	15152682	35607.34	108592	6534091	43.12
JISLDVREQS	EQ	21-Feb-2025	32.11	32.44	33.05	31.00	31.00	31.57	31.93	17769	5.67	1063	3076	17.31
JISLJALEQS	EQ	21-Feb-2025	63.20	62.85	64.15	60.60	60.86	61.21	61.99	2383626	1477.72	11347	1151146	48.29
JITFINFRA	BE	21-Feb-2025	405.05	397.00	424.00	397.00	410.00	417.15	415.51	19537	81.18	365	-	-
JIWANRAM	ST	21-Feb-2025	9.10	8.95	8.95	8.95	8.95	8.95	8.95	6000	0.54	1	6000	100.00
JKCEMENT	EQ	21-Feb-2025	4672.55	4651.00	4700.75	4556.10	4580.00	4580.15	4591.70	54698	2511.57	13758	22571	41.26
JKIL	EQ	21-Feb-2025	661.50	661.50	688.05	661.50	679.00	677.20	675.75	163463	1104.61	15482	76213	46.62
JKLAKSHMI	EQ	21-Feb-2025	708.10	706.00	715.00	699.00	707.25	709.85	707.37	100811	713.11	11984	66244	65.71
JKPAPER	EQ	21-Feb-2025	299.75	301.00	305.60	293.40	295.00	294.95	298.40	551102	1644.47	24167	253007	45.91
JKTYRE	EQ	21-Feb-2025	294.80	293.55	298.95	287.35	290.90	292.05	292.71	582041	1703.67	26027	212016	36.43
JLHL	EQ	21-Feb-2025	1489.85	1488.00	1499.90	1460.00	1499.90	1490.40	1486.61	27037	401.93	8468	16920	62.58
JMA	EQ	21-Feb-2025	83.55	84.80	86.80	83.50	85.00	84.54	84.80	6674	5.66	290	5144	77.08
JMFINANCIL	EQ	21-Feb-2025	103.00	105.50	108.61	100.11	101.80	102.82	104.40	6989995	7297.41	47834	1462806	20.93
JNKINDIA	EQ	21-Feb-2025	345.00	339.60	358.35	339.60	345.00	345.60	346.65	76729	265.98	5843	45893	59.81
JOCIL	EQ	21-Feb-2025	162.09	163.05	164.69	160.82	164.59	162.68	162.42	11258	18.29	98	10842	96.30
JPASSOCIAT	BE	21-Feb-2025	4.35	4.49	4.56	4.34	4.42	4.40	4.51	4090543	184.39	2981	-	-
JPOLYINVST	EQ	21-Feb-2025	659.05	664.95	670.95	624.00	633.95	634.45	644.50	10359	66.76	1370	4615	44.55
JPPOWER	EQ	21-Feb-2025	13.80	13.78	14.34	13.75	13.91	13.92	14.01	34034935	4767.83	30700	10653600	31.30
JSFB	EQ	21-Feb-2025	431.55	434.00	438.85	417.10	420.55	420.20	427.92	130921	560.23	5012	52585	40.17
JSL	EQ	21-Feb-2025	618.70	620.00	634.15	610.35	625.40	625.60	622.81	771847	4807.14	43662	284303	36.83
JSLL	SM	21-Feb-2025	1782.80	1818.95	1900.00	1770.10	1770.10	1788.25	1830.82	11160	204.32	102	7200	64.52
JSWENERGY	EQ	21-Feb-2025	468.55	474.00	506.70	473.10	496.00	496.60	496.04	25750317	127730.76	343486	8070453	31.34
JSWHL	BE	21-Feb-2025	15580.45	15894.95	16198.95	15153.00	15250.00	15276.00	15591.14	650	101.34	491	-	-
JSWINFRA	EQ	21-Feb-2025	238.30	238.95	262.10	238.00	254.80	259.30	254.70	10525159	26807.80	106044	2675416	25.42
JSWSTEEL	EQ	21-Feb-2025	981.15	979.10	990.95	975.55	979.75	981.90	983.71	1599075	15730.23	62640	744736	46.57
JTEKTINDIA	EQ	21-Feb-2025	132.53	132.95	134.68	128.01	129.60	129.86	131.07	56582	74.16	2960	27449	48.51
JTLIND	EQ	21-Feb-2025	90.72	90.72	92.70	90.05	90.50	91.09	91.64	823448	754.59	23109	383034	46.52
JUBLCPL	BE	21-Feb-2025	1352.70	1399.80	1399.80	1305.00	1320.00	1320.60	1334.15	3159	42.15	152	-	-
JUBLFOOD	EQ	21-Feb-2025	713.40	711.70	719.90	687.05	693.05	692.35	698.00	1342537	9370.96	54198	542074	40.38
JUBLINGREA	EQ	21-Feb-2025	681.75	681.95	694.70	666.20	677.70	679.75	676.45	213581	1444.77	16383	97815	45.80
JUBLPHARMA	EQ	21-Feb-2025	991.05	980.00	1011.50	961.05	964.00	966.95	981.72	142704	1400.95	17436	48543	34.02
JUNIORBEES	EQ	21-Feb-2025	653.22	653.22	672.80	633.00	646.50	647.21	649.26	361960	2350.07	7614	171279	47.32
JUNIPER	EQ	21-Feb-2025	240.00	242.00	263.10	242.00	257.95	255.85	253.62	1907369	4837.41	26510	1445090	75.76
JUSTDIAL	EQ	21-Feb-2025	894.50	888.00	896.20	860.00	864.05	867.85	877.99	234517	2059.05	18766	69510	29.64
JWL	EQ	21-Feb-2025	318.15	317.90	330.90	313.10	314.00	315.50	321.29	3712510	11927.88	73136	651564	17.55
JYOTHYLAB	EQ	21-Feb-2025	344.15	345.80	351.60	341.00	343.30	343.50	345.40	344922	1191.37	21967	113565	32.92
JYOTI-RE1	BE	21-Feb-2025	1.29	1.31	1.39	1.08	1.20	1.13	1.22	6194435	75.56	4016	-	-
JYOTICNC	EQ	21-Feb-2025	881.25	885.90	947.35	883.30	892.95	897.05	912.21	754301	6880.85	64866	208021	27.58
JYOTISTRUC	EQ	21-Feb-2025	18.01	18.15	18.37	17.70	17.96	18.00	18.02	16744782	3016.61	17933	6957370	41.55
K2INFRA	ST	21-Feb-2025	118.60	116.25	116.25	116.25	116.25	116.25	116.25	2400	2.79	4	2400	100.00
KABRAEXTRU	EQ	21-Feb-2025	390.75	388.90	397.15	381.15	390.50	391.20	389.60	89058	346.97	2279	62169	69.81
KAJARIACER	EQ	21-Feb-2025	873.15	877.35	907.25	857.00	889.90	881.35	875.55	579743	5075.96	49939	292510	50.46
KAKATCEM	EQ	21-Feb-2025	154.92	151.10	156.96	151.10	156.00	155.74	155.19	2000	3.10	164	1442	72.10
KALAMANDIR	EQ	21-Feb-2025	156.42	157.20	159.92	154.10	156.40	156.09	156.09	165890	258.94	2947	110333	66.51
KALANA	SM	21-Feb-2025	38.05	38.20	38.20	38.20	38.20	38.20	38.20	4000	1.53	2	4000	100.00
KALYANIFRG	BE	21-Feb-2025	560.35	579.55	588.35	579.55	588.35	588.35	584.46	560	3.27	46	-	-
KALYANKJIL	EQ	21-Feb-2025	493.85	493.00	502.40	482.00	483.20	485.25	491.96	6975603	34317.18	89498	807042	11.57
KAMATHOTEL	EQ	21-Feb-2025	284.57	284.32	302.50	272.21	290.10	288.48	287.78	632368	1819.82	16976	143326	22.66
KAMDHENU	EQ	21-Feb-2025	33.71	33.92	34.80	32.10	32.52	32.50	33.09	871007	288.26	7066	455395	52.28
KAMOPAINTS	BE	21-Feb-2025	12.25	12.30	12.70	12.06	12.39	12.56	12.53	281438	35.26	882	-	-
KANANIIND	EQ	21-Feb-2025	2.45	2.44	2.46	2.40	2.44	2.43	2.43	145142	3.53	455	117277	80.80
KANDARP	SM	21-Feb-2025	60.40	62.80	63.20	62.00	63.20	62.75	62.78	32000	20.09	5	32000	100.00
KANORICHEM	EQ	21-Feb-2025	94.15	94.50	95.70	92.10	92.10	93.23	94.15	33705	31.73	709	15287	45.36
KANPRPLA	EQ	21-Feb-2025	123.59	123.00	129.59	120.91	123.30	123.98	124.47	13904	17.31	1142	5789	41.64
KANSAINER	EQ	21-Feb-2025	235.48	237.05	243.50	233.10	240.38	241.63	239.10	260017	621.69	15398	123015	47.31
KAPSTON	EQ	21-Feb-2025	231.81	234.36	239.18	226.26	227.00	233.66	234.47	2318	5.43	237	1492	64.37
KARMAENG	EQ	21-Feb-2025	50.65	50.09	52.90	50.09	50.62	50.80	51.79	6549	3.39	183	4834	73.81
KARNIKA	ST	21-Feb-2025	400.05	415.00	419.95	404.00	419.50	419.30	414.23	45200	187.23	73	43600	96.46
KARURVYSYA	EQ	21-Feb-2025	218.70	218.00	219.70	211.80	212.69	213.35	215.70	1255985	2709.17	29382	825913	65.76
KATARIA	ST	21-Feb-2025	116.90	118.80	118.80	111.55	112.30	112.30	113.72	11400	12.96	12	11400	100.00
KAUSHALYA	EQ	21-Feb-2025	922.75	922.75	925.40	906.00	911.00	915.55	913.35	138	1.26	52	89	64.49
KAVVERITEL	BE	21-Feb-2025	48.65	47.67	49.62	47.67	49.38	49.38	48.31	55175	26.65	108	-	-
KAYA	EQ	21-Feb-2025	274.70	275.00	283.95	267.05	273.00	272.55	274.46	6251	17.16	300	4479	71.65
KAYNES	EQ	21-Feb-2025	4211.15	4210.00	4490.00	4200.05	4360.00	4367.70	4373.76	2263688	99008.21	222097	330743	14.61
KBCGLOBAL	BE	21-Feb-2025	1.27	1.30	1.30	1.26	1.28	1.27	1.29	8626596	110.95	2251	-	-
KCEIL	ST	21-Feb-2025	242.55	244.90	250.00	244.90	250.00	248.55	248.01	16000	39.68	28	15500	96.88
KCK	ST	21-Feb-2025	45.85	43.55	46.60	43.55	46.60	46.60	45.08	5000	2.25	2	5000	100.00
KCP	EQ	21-Feb-2025	194.04	195.25	197.19	189.55	195.00	194.24	193.01	287324	554.57	11722	147169	51.22
KCPSUGIND	EQ	21-Feb-2025	36.95	36.70	38.17	36.17	37.84	37.53	37.02	138142	51.14	1536	80271	58.11
KDDL	EQ	21-Feb-2025	2707.10	2660.40	3043.00	2660.40	2895.00	2976.55	2900.39	95252	2762.68	15619	25037	26.29
KDL	ST	21-Feb-2025	432.40	423.75	441.00	423.75	423.75	423.75	431.00	63750	274.76	215	60300	94.59
KEC	EQ	21-Feb-2025	766.90	762.60	777.00	745.55	751.65	755.95	759.39	554308	4209.38	52383	221945	40.04
KECL	EQ	21-Feb-2025	123.83	126.00	128.50	122.00	124.84	125.05	124.82	172152	214.89	4617	67387	39.14
KEEPLEARN	BE	21-Feb-2025	3.61	3.68	3.68	3.45	3.51	3.52	3.52	52729	1.85	85	-	-
KEI	EQ	21-Feb-2025	3732.45	3739.10	3932.35	3735.00	3838.95	3844.45	3872.39	807902	31285.15	101896	279199	34.56
KEL	SM	21-Feb-2025	127.05	127.40	130.00	127.10	130.00	130.00	128.33	6000	7.70	5	3600	60.00
KELLTONTEC	EQ	21-Feb-2025	127.91	127.70	131.00	123.46	123.75	124.40	126.82	645573	818.73	11355	206185	31.94
KEN	ST	21-Feb-2025	59.45	56.50	62.40	56.50	62.40	62.40	57.40	832800	478.05	649	831600	99.86
KERNEX	BE	21-Feb-2025	896.40	899.95	918.00	851.60	860.00	864.60	879.32	49287	433.39	1443	-	-
KESORAMIND	EQ	21-Feb-2025	215.07	215.39	215.80	210.10	212.10	212.77	212.60	412677	877.35	5226	164294	39.81
KEYFINSERV	EQ	21-Feb-2025	209.24	209.40	212.00	200.10	200.10	203.48	207.50	3535	7.34	225	2283	64.58
KFINTECH	EQ	21-Feb-2025	879.45	880.00	918.45	879.70	907.55	911.20	903.22	1879964	16980.24	119318	785441	41.78
KHADIM	EQ	21-Feb-2025	284.80	286.25	289.85	281.00	289.70	286.20	285.88	6698	19.15	867	2817	42.06
KHAICHEM	EQ	21-Feb-2025	57.69	57.10	59.71	56.55	57.27	57.17	57.81	132058	76.35	2974	27725	20.99
KHAITANLTD	EQ	21-Feb-2025	87.32	85.14	88.98	85.14	85.55	86.27	87.08	4800	4.18	225	3169	66.02
KHANDSE	EQ	21-Feb-2025	25.08	25.48	25.70	24.76	25.68	25.03	25.10	8543	2.14	155	5853	68.51
KHFM	SM	21-Feb-2025	74.60	73.00	78.30	73.00	78.30	78.30	75.37	9300	7.01	6	7750	83.33
KICL	EQ	21-Feb-2025	3996.05	3956.10	4087.90	3901.60	3989.90	3972.35	3967.30	2464	97.75	1084	1177	47.77
KILITCH	EQ	21-Feb-2025	338.50	331.25	352.00	325.00	325.00	326.85	339.40	6861	23.29	386	5279	76.94
KIMS	EQ	21-Feb-2025	542.00	542.75	553.00	533.40	535.65	535.45	544.37	350346	1907.18	25291	225916	64.48
KINGFA	EQ	21-Feb-2025	2870.75	2882.20	2959.05	2846.00	2855.00	2863.95	2900.90	5941	172.34	2049	2619	44.08
KIOCL	EQ	21-Feb-2025	265.35	265.35	277.05	254.15	256.05	255.60	263.18	138854	365.44	5605	43627	31.42
KIRIINDUS	EQ	21-Feb-2025	563.10	565.00	578.00	553.10	556.25	558.25	563.49	298081	1679.67	16338	123616	41.47
KIRLOSBROS	EQ	21-Feb-2025	1797.25	1803.95	1831.35	1742.00	1742.05	1750.55	1776.67	89844	1596.23	18261	32402	36.06
KIRLOSENG	EQ	21-Feb-2025	594.30	595.00	639.80	571.70	589.00	585.30	589.76	2460935	14513.64	95814	1269111	51.57
KIRLOSIND	EQ	21-Feb-2025	3520.35	3534.40	3571.60	3440.00	3498.95	3500.15	3505.58	2345	82.21	589	1163	49.59
KIRLPNU	EQ	21-Feb-2025	1018.60	1018.60	1078.80	1018.55	1054.00	1046.65	1054.31	96560	1018.04	19439	35096	36.35
KITEX	BE	21-Feb-2025	200.53	193.05	198.80	190.50	190.50	190.56	192.01	516119	990.99	3444	-	-
KKCL	EQ	21-Feb-2025	520.65	519.65	526.60	498.60	499.00	500.05	507.41	85637	434.53	3848	54744	63.93
KKJEWELS	ST	21-Feb-2025	140.85	137.00	142.00	133.80	133.85	135.00	135.71	135000	183.20	86	131000	97.04
KLL	SM	21-Feb-2025	92.00	90.55	90.75	89.50	90.75	90.75	90.24	8000	7.22	10	6400	80.00
KMEW	EQ	21-Feb-2025	1659.30	1684.20	1719.55	1655.05	1706.65	1695.65	1693.65	5744	97.28	2387	3235	56.32
KMSUGAR	EQ	21-Feb-2025	29.88	30.05	30.34	29.10	29.71	29.37	29.47	152196	44.85	1136	98978	65.03
KNAGRI	SM	21-Feb-2025	225.00	234.50	237.90	225.00	236.45	231.10	229.94	19600	45.07	31	16400	83.67
KNRCON	EQ	21-Feb-2025	237.80	237.65	240.95	232.00	233.40	233.60	235.53	1003441	2363.36	29330	412802	41.14
KODYTECH	SM	21-Feb-2025	1092.55	1100.05	1129.95	1072.00	1100.00	1101.60	1100.66	4600	50.63	35	3400	73.91
KOHINOOR	EQ	21-Feb-2025	33.47	33.28	34.69	33.01	33.35	33.41	33.78	143451	48.45	3069	37391	26.07
KOKUYOCMLN	EQ	21-Feb-2025	103.35	104.95	107.29	100.95	104.00	103.71	103.83	49838	51.75	1581	27777	55.73
KOLTEPATIL	EQ	21-Feb-2025	268.05	269.90	282.90	268.40	272.05	272.35	275.62	115940	319.55	4186	47150	40.67
KONSTELEC	ST	21-Feb-2025	91.45	90.50	92.85	88.00	92.85	92.85	89.49	9000	8.05	8	9000	100.00
KONTOR	SM	21-Feb-2025	81.55	85.00	85.60	82.60	85.60	85.55	84.53	10200	8.62	13	10200	100.00
KOPRAN	BE	21-Feb-2025	185.92	184.70	192.90	182.01	187.25	184.77	187.73	58572	109.96	726	-	-
KORE	ST	21-Feb-2025	285.00	273.00	275.00	270.75	270.75	270.75	271.97	6000	16.32	15	6000	100.00
KOTAKBANK	EQ	21-Feb-2025	1970.55	1970.55	1978.35	1934.50	1950.15	1953.05	1946.30	4008552	78018.50	198921	2922167	72.90
KOTARISUG	EQ	21-Feb-2025	37.48	37.95	39.21	36.83	37.15	37.35	38.08	60461	23.02	864	38734	64.06
KOTHARIPET	EQ	21-Feb-2025	159.39	157.85	161.39	151.35	152.76	152.74	156.25	57995	90.62	2584	19599	33.79
KOTHARIPRO	BE	21-Feb-2025	86.36	82.15	86.77	82.04	82.04	82.19	83.23	12346	10.28	277	-	-
KOTYARK	ST	21-Feb-2025	593.50	580.00	623.15	580.00	608.00	610.95	614.15	18000	110.55	133	15700	87.22
KPEL	EQ	21-Feb-2025	416.50	421.00	433.80	405.15	409.50	408.45	416.32	239596	997.49	9148	112015	46.75
KPIGREEN	EQ	21-Feb-2025	414.20	414.00	425.00	395.00	405.70	403.45	414.20	1167414	4835.48	21098	493093	42.24
KPIL	EQ	21-Feb-2025	926.45	931.35	964.00	915.20	924.00	919.60	932.53	241868	2255.49	32230	80515	33.29
KPITTECH	EQ	21-Feb-2025	1342.05	1342.00	1345.00	1294.00	1307.95	1310.10	1311.05	1595171	20913.55	95320	876581	54.95
KPRMILL	EQ	21-Feb-2025	828.85	835.15	839.15	807.05	810.70	810.80	820.13	105214	862.89	19244	41578	39.52
KRBL	EQ	21-Feb-2025	280.95	278.20	285.90	273.35	274.65	274.65	277.94	197851	549.90	9058	80078	40.47
KREBSBIO	BE	21-Feb-2025	84.00	84.00	88.20	84.00	86.25	85.03	87.33	2297	2.01	36	-	-
KRIDHANINF	BE	21-Feb-2025	4.10	4.20	4.23	3.93	4.03	4.07	4.06	98739	4.01	127	-	-
KRISHANA	EQ	21-Feb-2025	187.97	189.99	190.44	183.00	185.80	186.07	186.99	49896	93.30	3532	35147	70.44
KRISHCA	ST	21-Feb-2025	203.00	209.00	211.00	205.00	208.00	207.95	208.35	8000	16.67	16	7000	87.50
KRISHIVAL	SM	21-Feb-2025	240.35	240.00	240.00	240.00	240.00	240.00	240.00	2500	6.00	5	2500	100.00
KRISHNADEF	SM	21-Feb-2025	617.15	614.00	639.00	587.25	605.00	605.45	616.50	23000	141.80	86	13500	58.70
KRITI	EQ	21-Feb-2025	114.94	119.25	119.25	113.01	115.00	114.26	114.53	18295	20.95	444	10358	56.62
KRITIKA	BE	21-Feb-2025	8.23	8.19	8.64	8.18	8.55	8.46	8.44	371117	31.31	1094	-	-
KRITINUT	EQ	21-Feb-2025	102.49	104.74	105.64	99.34	101.59	99.93	101.52	39456	40.05	1120	22491	57.00
KRN	EQ	21-Feb-2025	862.80	855.00	883.50	834.50	838.40	845.95	858.66	1964852	16871.36	73632	279391	14.22
KRONOX	EQ	21-Feb-2025	157.03	155.65	159.95	152.03	158.30	158.07	156.51	85912	134.46	2979	42720	49.73
KROSS	EQ	21-Feb-2025	177.26	174.60	182.00	174.60	181.00	180.58	180.18	116902	210.63	2707	58779	50.28
KRSNAA	EQ	21-Feb-2025	744.55	746.45	761.00	720.00	720.00	727.80	737.60	42255	311.67	9367	20707	49.00
KRYSTAL	EQ	21-Feb-2025	444.30	446.50	472.00	442.00	450.00	448.95	454.57	76443	347.49	3584	36764	48.09
KSB	EQ	21-Feb-2025	638.90	637.60	654.00	635.15	638.00	641.90	642.67	58966	378.96	10334	16159	27.40
KSCL	EQ	21-Feb-2025	1013.70	1009.05	1020.00	971.05	973.05	980.45	989.70	73720	729.61	10739	26798	36.35
KSHITIJPOL	BE	21-Feb-2025	3.63	3.78	3.81	3.70	3.80	3.79	3.79	244183	9.27	412	-	-
KSL	EQ	21-Feb-2025	780.20	772.25	790.00	757.00	765.50	769.70	772.16	57784	446.18	5464	24677	42.71
KSOLVES	EQ	21-Feb-2025	444.85	448.95	453.60	440.00	441.00	440.95	444.53	17782	79.05	1709	9789	55.05
KTKBANK	EQ	21-Feb-2025	169.70	169.49	173.00	169.45	171.00	170.00	170.45	1529538	2607.16	21143	1117153	73.04
KTL	ST	21-Feb-2025	15.50	14.90	14.90	14.75	14.75	14.75	14.83	6000	0.89	2	6000	100.00
KUANTUM	EQ	21-Feb-2025	119.12	119.00	122.99	113.80	113.80	115.33	118.92	41345	49.17	1375	21030	50.86
LAGNAM	EQ	21-Feb-2025	103.77	106.00	108.90	104.10	104.90	104.89	105.49	10614	11.20	226	6862	64.65
LAKSHYA	ST	21-Feb-2025	204.25	209.00	209.00	198.10	198.10	201.95	204.92	15200	31.15	19	13600	89.47
LAL	BE	21-Feb-2025	13.55	13.27	13.28	13.27	13.27	13.27	13.27	76700	10.18	156	-	-
LALPATHLAB	EQ	21-Feb-2025	2625.45	2625.45	2629.95	2546.00	2600.00	2599.50	2584.31	177202	4579.44	27303	93550	52.79
LAMBODHARA	BE	21-Feb-2025	124.14	125.00	126.90	121.20	124.00	122.29	123.40	6299	7.77	101	-	-
LAMOSAIC	ST	21-Feb-2025	43.25	43.45	45.40	43.45	45.40	45.40	44.88	49200	22.08	65	42600	86.59
LANCORHOL	EQ	21-Feb-2025	27.29	27.39	27.62	26.04	26.23	26.46	26.83	169030	45.34	2099	102970	60.92
LANDMARK	EQ	21-Feb-2025	473.65	475.45	484.50	465.00	472.00	470.40	473.52	36238	171.60	2064	22154	61.13
LAOPALA	EQ	21-Feb-2025	208.15	213.00	235.00	213.00	216.00	217.15	224.56	1930530	4335.22	33589	213066	11.04
LASA	EQ	21-Feb-2025	22.10	22.09	24.50	22.09	22.60	22.78	23.66	140728	33.30	849	76184	54.14
LATENTVIEW	EQ	21-Feb-2025	406.35	407.00	413.95	401.15	402.00	402.40	406.75	154899	630.05	11897	70179	45.31
LATTEYS	BE	21-Feb-2025	20.05	20.05	20.80	19.50	19.50	20.08	20.52	42084	8.64	301	-	-
LAURUSLABS	EQ	21-Feb-2025	536.75	536.75	541.45	518.00	520.35	521.45	525.81	3104538	16323.99	65269	1015103	32.70
LAWSIKHO	ST	21-Feb-2025	212.00	212.00	217.00	209.00	217.00	216.40	213.13	23500	50.08	34	22500	95.74
LAXMICOT	EQ	21-Feb-2025	23.53	23.34	24.87	23.10	23.97	23.56	23.81	18571	4.42	362	6580	35.43
LAXMIDENTL	EQ	21-Feb-2025	377.10	371.00	388.70	354.35	354.35	360.45	372.78	287488	1071.70	11630	67437	23.46
LCCINFOTEC	BE	21-Feb-2025	6.25	6.45	6.56	6.30	6.50	6.53	6.47	78568	5.08	316	-	-
LEMERITE	ST	21-Feb-2025	300.00	306.70	308.80	297.50	304.75	304.60	301.55	60800	183.34	47	43200	71.05
LEMONTREE	EQ	21-Feb-2025	132.74	132.74	135.88	130.25	131.50	131.57	132.93	4016566	5339.26	61454	1344146	33.47
LEXUS	EQ	21-Feb-2025	38.35	39.16	40.50	38.42	40.50	40.05	39.83	9492	3.78	131	7721	81.34
LFIC	EQ	21-Feb-2025	184.80	190.07	190.50	185.92	186.00	186.00	187.46	448	0.84	34	274	61.16
LGBBROSLTD	EQ	21-Feb-2025	1270.20	1257.50	1300.00	1238.55	1300.00	1296.15	1271.70	13963	177.57	2060	7649	54.78
LGHL	BE	21-Feb-2025	586.60	598.35	598.35	562.00	595.00	593.70	588.18	1611	9.48	47	-	-
LIBAS	EQ	21-Feb-2025	13.51	13.69	13.70	13.10	13.16	13.19	13.32	61079	8.14	275	54512	89.25
LIBERTSHOE	EQ	21-Feb-2025	352.25	353.00	362.45	340.10	345.55	343.05	347.24	35902	124.67	2022	17322	48.25
LICHSGFIN	EQ	21-Feb-2025	545.30	543.80	550.40	538.00	543.00	544.05	543.25	579614	3148.74	27022	205669	35.48
LICI	EQ	21-Feb-2025	776.50	776.50	785.70	774.20	780.00	780.90	780.79	965646	7539.69	34484	308874	31.99
LICMFGOLD	EQ	21-Feb-2025	7898.40	7884.90	7884.95	7812.00	7844.00	7837.35	7849.84	7446	584.50	227	7315	98.24
LICNETFGSC	EQ	21-Feb-2025	27.09	27.25	27.32	27.04	27.14	27.13	27.12	11880	3.22	153	11437	96.27
LICNETFN50	EQ	21-Feb-2025	252.46	252.40	253.41	251.70	251.70	251.70	252.12	587	1.48	43	587	100.00
LICNETFSEN	EQ	21-Feb-2025	843.03	844.40	846.98	835.00	835.00	835.40	839.99	114	0.96	29	96	84.21
LICNFNHGP	EQ	21-Feb-2025	255.45	257.88	257.88	253.12	256.95	254.92	257.23	726	1.87	61	138	19.01
LICNMID100	EQ	21-Feb-2025	51.44	51.31	52.57	50.55	50.94	50.99	51.21	19038	9.75	204	17169	90.18
LIKHITHA	EQ	21-Feb-2025	274.25	275.65	282.70	267.30	268.35	269.45	273.21	49238	134.52	2835	24300	49.35
LINC	EQ	21-Feb-2025	120.44	120.44	122.30	119.10	119.75	119.55	120.23	15477	18.61	823	10051	64.94
LINCOLN	EQ	21-Feb-2025	564.45	563.00	582.75	556.00	569.85	567.10	567.49	78629	446.21	4260	41492	52.77
LINDEINDIA	EQ	21-Feb-2025	6173.30	6129.05	6289.95	6118.05	6142.00	6164.80	6201.38	54224	3362.64	14226	12313	22.71
LIQUID	EQ	21-Feb-2025	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	355603	3556.02	260	219644	61.77
LIQUID1	EQ	21-Feb-2025	1036.10	1036.60	1036.62	1036.60	1036.62	1036.60	1036.60	618340	6409.74	146	441872	71.46
LIQUIDADD	EQ	21-Feb-2025	1058.31	1058.81	1058.84	1058.81	1058.84	1058.83	1058.84	1434252	15186.39	437	1225362	85.44
LIQUIDBEES	EQ	21-Feb-2025	999.99	999.99	1000.01	999.98	1000.01	1000.00	1000.01	3543621	35436.39	7935	2899873	81.83
LIQUIDBETF	EQ	21-Feb-2025	1016.90	1017.38	1017.40	1017.38	1017.40	1017.40	1017.38	390660	3974.50	41	377411	96.61
LIQUIDCASE	EQ	21-Feb-2025	107.12	107.19	107.19	107.17	107.19	107.18	107.19	7829351	8392.11	3648	7501510	95.81
LIQUIDETF	EQ	21-Feb-2025	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	100563	1005.63	258	73382	72.97
LIQUIDIETF	EQ	21-Feb-2025	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	632821	6328.20	231	336766	53.22
LIQUIDPLUS	EQ	21-Feb-2025	1018.54	1019.07	1019.07	1019.05	1019.05	1019.05	1019.07	220688	2248.97	14	220025	99.70
LIQUIDSBI	EQ	21-Feb-2025	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	604	6.04	23	481	79.64
LIQUIDSHRI	EQ	21-Feb-2025	1039.29	1039.78	1039.79	1039.78	1039.79	1039.79	1039.79	6634	68.98	25	3881	58.50
LLOYDS	SM	21-Feb-2025	70.15	72.45	74.40	72.45	74.40	74.40	73.54	6000	4.41	6	4000	66.67
LLOYDSENGG	EQ	21-Feb-2025	67.67	67.58	70.10	65.90	66.00	66.27	67.61	3578747	2419.70	31684	1339092	37.42
LLOYDSENT	EQ	21-Feb-2025	51.01	50.81	52.67	48.20	49.68	49.72	51.49	1934335	996.04	6965	983955	50.87
LLOYDSME	EQ	21-Feb-2025	1193.10	1191.65	1202.00	1170.45	1194.00	1193.55	1188.24	271500	3226.06	19922	126900	46.74
LMW	EQ	21-Feb-2025	14506.05	14578.50	14686.00	14347.60	14430.00	14425.80	14433.25	3350	483.51	713	2262	67.52
LODHA	EQ	21-Feb-2025	1192.50	1188.00	1222.35	1182.80	1208.00	1215.55	1210.82	2045038	24761.70	96411	1189084	58.14
LOKESHMACH	BE	21-Feb-2025	182.35	184.00	188.00	178.00	180.10	180.45	180.85	30465	55.10	399	-	-
LORDSCHLO	BE	21-Feb-2025	137.02	138.49	138.49	130.20	132.84	131.38	132.84	10278	13.65	147	-	-
LOTUSEYE	EQ	21-Feb-2025	62.32	63.85	63.85	60.05	60.05	61.08	61.62	5855	3.61	247	3877	66.22
LOVABLE	EQ	21-Feb-2025	94.74	95.49	98.49	93.55	94.00	94.02	95.93	20929	20.08	1104	10783	51.52
LOWVOL	EQ	21-Feb-2025	189.70	189.50	189.56	188.33	189.43	189.29	188.81	266	0.50	24	224	84.21
LOWVOL1	EQ	21-Feb-2025	19.31	19.33	19.80	19.16	19.18	19.26	19.29	49591	9.56	234	47537	95.86
LOWVOLIETF	EQ	21-Feb-2025	20.44	20.50	20.50	20.25	20.28	20.33	20.32	846158	171.97	1453	620645	73.35
LOYALTEX	BE	21-Feb-2025	233.35	244.95	244.95	222.05	226.00	228.90	230.03	938	2.16	42	-	-
LPDC	BE	21-Feb-2025	8.33	8.50	8.74	8.05	8.63	8.50	8.41	7136	0.60	98	-	-
LRRPL	ST	21-Feb-2025	66.25	63.80	66.30	63.80	66.30	66.30	64.62	7500	4.85	5	7500	100.00
LT	EQ	21-Feb-2025	3275.80	3275.80	3324.90	3270.90	3315.50	3315.10	3306.08	1706850	56429.88	113093	1024169	60.00
LTF	EQ	21-Feb-2025	137.62	137.55	139.45	134.90	135.72	135.74	136.46	2884321	3935.89	19274	960569	33.30
LTFOODS	EQ	21-Feb-2025	381.90	383.95	389.80	372.20	374.80	376.25	379.68	384878	1461.31	22828	163080	42.37
LTGILTBEES	EQ	21-Feb-2025	27.57	28.06	28.40	27.56	27.60	27.59	27.59	1136640	313.58	728	811018	71.35
LTIM	EQ	21-Feb-2025	5395.25	5385.10	5422.40	5267.00	5285.00	5298.50	5326.49	186213	9918.61	29123	86782	46.60
LTTS	EQ	21-Feb-2025	4915.40	4996.95	5159.00	4990.40	5109.15	5123.10	5105.30	389616	19891.08	47516	87159	22.37
LUMAXIND	EQ	21-Feb-2025	2270.40	2279.40	2299.70	2226.05	2294.00	2289.45	2280.89	2372	54.10	628	1725	72.72
LUMAXTECH	EQ	21-Feb-2025	557.10	559.90	574.45	551.30	560.00	559.60	561.02	124171	696.62	7572	48089	38.73
LUPIN	EQ	21-Feb-2025	1977.50	1985.00	1987.95	1901.90	1907.50	1905.35	1925.54	937687	18055.54	64817	577513	61.59
LUXIND	EQ	21-Feb-2025	1383.30	1396.30	1412.25	1355.05	1380.00	1381.05	1377.25	47861	659.17	7727	20839	43.54
LXCHEM	EQ	21-Feb-2025	195.52	194.50	198.85	189.48	190.08	190.63	192.84	707491	1364.30	16162	372159	52.60
LYKALABS	EQ	21-Feb-2025	117.51	116.78	119.99	116.78	118.71	118.41	118.58	27966	33.16	1226	16977	60.71
LYPSAGEMS	EQ	21-Feb-2025	6.21	6.05	6.44	6.05	6.30	6.25	6.22	19546	1.22	159	14280	73.06
M&M	EQ	21-Feb-2025	2839.45	2815.20	2815.20	2653.35	2663.50	2669.35	2694.03	8940621	240862.80	407564	4442713	49.69
M&MFIN	EQ	21-Feb-2025	280.50	280.90	284.00	269.40	269.90	270.45	271.99	5274745	14346.82	51816	2996833	56.81
MAANALU	BE	21-Feb-2025	101.51	103.26	103.26	99.00	101.00	100.70	100.55	16390	16.48	231	-	-
MACOBSTECH	SM	21-Feb-2025	169.00	168.50	171.90	168.50	171.00	171.00	171.17	34400	58.88	15	28800	83.72
MACPOWER	BE	21-Feb-2025	849.35	850.00	850.00	806.90	806.90	807.25	821.89	11485	94.39	641	-	-
MADHAV	EQ	21-Feb-2025	43.33	43.20	44.99	42.65	42.85	42.86	43.49	6919	3.01	189	2883	41.67
MADHAVBAUG	SM	21-Feb-2025	107.85	109.00	109.00	108.90	108.90	108.90	108.95	2000	2.18	5	1600	80.00
MADHUCON	EQ	21-Feb-2025	6.80	7.12	7.14	6.94	7.14	7.11	7.13	133442	9.51	210	109806	82.29
MADHUSUDAN	SM	21-Feb-2025	151.15	148.00	164.20	147.85	164.20	157.40	153.60	20000	30.72	20	13000	65.00
MADRASFERT	EQ	21-Feb-2025	78.62	78.90	80.96	78.84	80.00	80.02	79.97	149834	119.82	9587	59780	39.90
MAFANG	EQ	21-Feb-2025	143.53	143.31	143.31	142.01	143.31	143.31	143.30	140275	201.02	2373	127766	91.08
MAGADSUGAR	EQ	21-Feb-2025	533.00	534.95	555.75	530.05	533.05	533.40	538.03	10674	57.43	1056	7839	73.44
MAGNUM	EQ	21-Feb-2025	32.90	32.90	33.19	31.85	32.65	32.78	32.38	164007	53.11	524	150867	91.99
MAGSON	ST	21-Feb-2025	97.55	102.40	102.40	99.75	99.75	99.75	101.69	12000	12.20	5	12000	100.00
MAHABANK	EQ	21-Feb-2025	50.27	50.00	51.24	49.43	49.65	49.71	50.25	6761489	3397.74	28115	2177185	32.20
MAHAPEXLTD	EQ	21-Feb-2025	113.76	116.62	116.80	110.15	111.80	111.99	112.09	18604	20.85	547	10927	58.73
MAHASTEEL	BE	21-Feb-2025	241.00	240.00	241.00	238.00	241.00	241.00	238.90	9604	22.94	34	-	-
MAHEPC	BE	21-Feb-2025	124.94	125.00	128.00	123.00	125.75	123.16	124.56	16447	20.49	163	-	-
MAHESHWARI	EQ	21-Feb-2025	57.47	58.65	59.15	57.72	57.75	58.21	58.35	7761	4.53	228	3393	43.72
MAHICKRA	SM	21-Feb-2025	109.50	107.15	111.00	105.00	111.00	108.00	108.03	29250	31.60	6	21000	71.79
MAHKTECH	EQ	21-Feb-2025	23.55	24.88	25.34	24.26	25.28	25.06	25.15	6885541	1731.51	9744	5053328	73.39
MAHLIFE	EQ	21-Feb-2025	356.40	356.40	367.70	351.00	352.00	355.10	358.58	284401	1019.80	19085	83711	29.43
MAHLOG	EQ	21-Feb-2025	283.55	283.55	287.05	278.00	278.10	279.25	280.95	289006	811.96	20322	179609	62.15
MAHSCOOTER	EQ	21-Feb-2025	9384.80	9356.90	9698.00	9356.90	9568.00	9589.80	9559.33	4379	418.60	2371	1504	34.35
MAHSEAMLES	EQ	21-Feb-2025	646.45	645.00	704.80	642.65	658.00	664.00	678.64	1794167	12175.89	107545	274726	15.31
MAITHANALL	EQ	21-Feb-2025	908.35	930.00	959.00	925.00	952.00	951.60	945.86	58381	552.21	4614	28152	48.22
MAITREYA	ST	21-Feb-2025	293.50	278.85	294.65	278.85	279.50	282.25	280.71	9200	25.83	23	7600	82.61
MAKEINDIA	EQ	21-Feb-2025	128.71	130.34	130.35	127.33	128.52	128.83	128.75	62748	80.79	315	56001	89.25
MAKS	SM	21-Feb-2025	29.55	30.00	31.00	30.00	31.00	31.00	30.67	4500	1.38	3	4500	100.00
MALLCOM	EQ	21-Feb-2025	1289.45	1289.45	1314.80	1240.55	1309.00	1279.00	1282.18	1480	18.98	405	774	52.30
MALUPAPER	EQ	21-Feb-2025	36.75	36.89	37.33	36.71	36.71	36.77	36.98	7668	2.84	185	4546	59.29
MAMATA	EQ	21-Feb-2025	396.80	396.80	408.70	384.85	386.50	388.00	394.41	179604	708.38	6279	49553	27.59
MANAKALUCO	EQ	21-Feb-2025	23.53	23.53	24.29	22.77	23.25	23.07	23.63	37108	8.77	485	17012	45.84
MANAKCOAT	BE	21-Feb-2025	90.99	90.89	94.00	87.00	88.90	88.34	88.33	27396	24.20	204	-	-
MANAKSIA	EQ	21-Feb-2025	71.37	72.00	73.96	70.91	71.38	71.29	72.25	53434	38.61	1181	27505	51.47
MANAKSTEEL	EQ	21-Feb-2025	53.27	52.90	54.59	50.49	51.80	51.65	52.24	58604	30.61	1607	26144	44.61
MANALIPETC	EQ	21-Feb-2025	62.17	61.25	63.24	61.19	61.19	61.76	62.08	161321	100.14	2037	78785	48.84
MANAPPURAM	EQ	21-Feb-2025	205.43	203.75	205.43	198.99	201.12	201.32	202.81	9179356	18616.56	61464	2815583	30.67
MANBA	EQ	21-Feb-2025	138.10	138.80	141.00	134.95	135.25	135.07	136.46	90109	122.96	1839	57942	64.30
MANCREDIT	EQ	21-Feb-2025	159.48	159.48	162.50	159.00	159.00	159.40	160.59	10166	16.33	383	3621	35.62
MANDEEP	SM	21-Feb-2025	24.15	24.15	24.90	24.15	24.65	24.65	24.65	8000	1.97	4	8000	100.00
MANGALAM	EQ	21-Feb-2025	103.59	103.25	107.15	101.60	102.20	102.44	103.66	21691	22.49	779	8968	41.34
MANGCHEFER	EQ	21-Feb-2025	145.88	145.10	148.72	144.50	145.89	145.38	146.19	113574	166.04	2971	56705	49.93
MANGLMCEM	EQ	21-Feb-2025	703.95	707.40	738.95	703.95	725.00	728.90	725.99	99799	724.53	5368	57003	57.12
MANINDS	EQ	21-Feb-2025	242.95	242.95	248.90	238.00	243.50	242.30	242.45	299535	726.23	10031	164415	54.89
MANINFRA	EQ	21-Feb-2025	173.34	172.50	176.94	164.96	165.32	165.60	169.06	855944	1447.08	24758	359147	41.96
MANKIND	EQ	21-Feb-2025	2348.45	2352.55	2358.00	2312.05	2318.50	2327.75	2329.75	287634	6701.16	46609	159785	55.55
MANOMAY	EQ	21-Feb-2025	177.73	179.99	181.31	178.00	181.00	178.18	179.58	8046	14.45	160	7426	92.29
MANORAMA	EQ	21-Feb-2025	1088.35	1089.00	1101.60	1050.70	1065.00	1069.90	1068.44	34831	372.15	4014	22111	63.48
MANORG	EQ	21-Feb-2025	433.95	457.95	477.30	449.50	477.30	477.30	465.52	33990	158.23	1303	19146	56.33
MANUGRAPH	EQ	21-Feb-2025	17.29	17.35	17.60	16.70	17.09	17.13	17.23	9772	1.68	89	8908	91.16
MANYAVAR	EQ	21-Feb-2025	902.25	900.45	909.95	866.80	867.75	872.50	882.04	61231	540.08	8951	22446	36.66
MAPMYINDIA	EQ	21-Feb-2025	1705.40	1720.00	1721.70	1661.25	1677.45	1674.10	1693.68	40940	693.39	7005	15444	37.72
MARALOVER	EQ	21-Feb-2025	74.38	74.38	75.60	73.00	73.00	74.53	74.40	9009	6.70	614	3721	41.30
MARATHON	EQ	21-Feb-2025	475.10	471.00	480.60	448.75	453.10	455.05	460.22	37209	171.24	3137	16268	43.72
MARCO	SM	21-Feb-2025	43.70	43.70	44.20	42.60	42.60	42.60	43.33	9000	3.90	6	7500	83.33
MARICO	EQ	21-Feb-2025	641.60	642.00	644.65	615.20	625.00	624.80	623.70	1976242	12325.79	68193	1118124	56.58
MARINE	BE	21-Feb-2025	169.42	174.85	177.89	170.50	177.89	177.89	176.31	225336	397.28	2985	-	-
MARKSANS	EQ	21-Feb-2025	232.69	233.05	236.80	224.30	224.50	226.05	228.56	953414	2179.17	34841	396921	41.63
MARSHALL	BE	21-Feb-2025	19.90	19.90	20.10	19.50	20.10	20.10	19.93	7742	1.54	24	-	-
MARUTI	EQ	21-Feb-2025	12440.65	12420.00	12438.60	12245.00	12320.00	12323.45	12340.25	477013	58864.61	79467	323526	67.82
MASFIN	EQ	21-Feb-2025	241.70	243.50	244.75	239.40	240.00	240.30	241.21	45701	110.24	3893	23109	50.57
MASKINVEST	BE	21-Feb-2025	174.00	182.70	182.70	181.30	181.30	181.30	182.46	140	0.26	14	-	-
MASON	ST	21-Feb-2025	93.60	93.60	98.25	93.60	98.25	98.25	97.13	19000	18.46	17	18000	94.74
MASPTOP50	EQ	21-Feb-2025	60.24	60.44	60.44	59.12	60.04	60.29	60.32	227969	137.51	2227	212572	93.25
MASTEK	EQ	21-Feb-2025	2510.60	2498.00	2565.95	2423.40	2431.15	2441.75	2485.00	60600	1505.91	17689	25624	42.28
MASTERTR	EQ	21-Feb-2025	131.15	131.99	136.18	126.62	135.70	134.02	132.40	33611	44.50	4412	16387	48.75
MATRIMONY	EQ	21-Feb-2025	527.05	530.70	553.90	522.40	536.00	535.55	533.94	9661	51.58	1222	5183	53.65
MAWANASUG	EQ	21-Feb-2025	87.53	87.10	89.69	86.21	87.00	86.66	87.29	73439	64.10	1189	39009	53.12
MAXESTATES	EQ	21-Feb-2025	443.70	443.00	459.20	443.00	447.90	446.15	448.40	98550	441.90	13927	48821	49.54
MAXHEALTH	EQ	21-Feb-2025	1031.85	1031.90	1039.10	1005.00	1009.00	1010.25	1017.21	926535	9424.76	46616	571408	61.67
MAXIND	EQ	21-Feb-2025	216.80	217.80	225.20	215.55	218.10	218.05	219.53	29009	63.68	1908	14552	50.16
MAXPOSURE	SM	21-Feb-2025	65.00	65.00	65.50	64.95	65.45	65.45	65.17	6000	3.91	6	5000	83.33
MAXVOLT	ST	21-Feb-2025	179.65	176.00	179.65	173.80	175.00	175.00	175.45	161600	283.53	85	156800	97.03
MAYURUNIQ	EQ	21-Feb-2025	489.75	492.30	498.00	488.75	488.80	490.30	492.04	133451	656.64	3014	114057	85.47
MAZDA	BE	21-Feb-2025	246.00	244.00	249.80	238.05	240.00	239.05	243.28	12477	30.35	352	-	-
MAZDOCK	EQ	21-Feb-2025	2154.30	2145.80	2219.85	2106.00	2112.00	2119.45	2157.65	3003528	64805.75	160853	431166	14.36
MBAPL	EQ	21-Feb-2025	310.10	313.20	318.00	298.75	305.10	309.45	307.41	91411	281.01	2439	53337	58.35
MBLINFRA	EQ	21-Feb-2025	44.97	45.20	46.70	42.10	43.05	43.20	44.34	199518	88.46	2441	30267	15.17
MCL	BE	21-Feb-2025	42.44	42.29	44.56	41.99	43.90	44.13	42.94	13219	5.68	142	-	-
MCLEODRUSS	BE	21-Feb-2025	36.92	37.30	37.77	35.07	35.07	35.07	35.73	212499	75.92	390	-	-
MCLOUD	EQ	21-Feb-2025	66.63	66.97	69.90	66.28	67.49	68.03	67.71	282050	190.99	8475	125481	44.49
MCON	ST	21-Feb-2025	140.00	146.20	147.00	146.00	147.00	147.00	146.65	8000	11.73	8	7000	87.50
MCX	EQ	21-Feb-2025	5689.25	5670.00	5775.10	5500.45	5575.00	5588.65	5601.24	316241	17713.41	54093	95683	30.26
MDL	SM	21-Feb-2025	94.30	92.00	92.05	92.00	92.05	92.05	92.02	3000	2.76	2	3000	100.00
MEDANTA	EQ	21-Feb-2025	1206.40	1207.90	1239.90	1191.95	1229.90	1235.55	1215.92	916052	11138.44	48338	591205	64.54
MEDIASSIST	EQ	21-Feb-2025	490.05	490.05	507.05	481.80	482.50	484.15	490.04	105696	517.95	19534	49874	47.19
MEDICAMEQ	EQ	21-Feb-2025	524.80	522.15	560.70	504.60	558.00	551.95	543.39	64153	348.60	3718	37404	58.30
MEDICO	EQ	21-Feb-2025	62.16	61.60	67.45	61.47	65.36	65.73	64.54	3385231	2184.75	9111	1338662	39.54
MEDIORG	SM	21-Feb-2025	34.90	36.05	36.60	36.05	36.60	36.60	36.40	26000	9.46	11	26000	100.00
MEDPLUS	EQ	21-Feb-2025	744.30	745.55	769.80	720.10	725.00	722.80	736.48	154187	1135.56	35278	77477	50.25
MEGAFLEX	ST	21-Feb-2025	61.00	57.95	61.20	57.95	61.00	59.45	59.50	39000	23.21	12	39000	100.00
MEGASOFT	BE	21-Feb-2025	62.72	62.72	62.90	61.01	62.40	61.64	62.25	132553	82.51	370	-	-
MEGASTAR	EQ	21-Feb-2025	234.06	232.96	235.89	230.10	230.10	231.06	231.75	4378	10.15	209	3495	79.83
MEGATHERM	SM	21-Feb-2025	305.35	309.00	317.85	300.00	300.00	301.10	308.05	31600	97.34	69	17200	54.43
MENONBE	EQ	21-Feb-2025	97.87	97.15	101.76	97.15	100.11	100.05	99.43	14815	14.73	507	9482	64.00
MEP	BZ	21-Feb-2025	3.04	3.09	3.16	2.99	2.99	2.99	3.05	99074	3.03	89	-	-
METAL	EQ	21-Feb-2025	8.52	8.60	8.70	8.52	8.62	8.62	8.63	289917	25.01	413	156479	53.97
METALIETF	EQ	21-Feb-2025	8.53	8.51	8.66	8.48	8.60	8.60	8.56	13252320	1133.82	2436	9793775	73.90
METROBRAND	EQ	21-Feb-2025	1164.55	1164.55	1169.20	1126.85	1138.95	1138.40	1149.70	20191	232.14	6902	9191	45.52
METROPOLIS	EQ	21-Feb-2025	1678.10	1683.40	1686.10	1629.10	1652.95	1652.50	1653.36	167017	2761.40	29630	77585	46.45
MFML	BE	21-Feb-2025	33.50	33.45	33.50	31.84	31.86	31.86	32.14	2741	0.88	17	-	-
MFSL	EQ	21-Feb-2025	1046.25	1045.00	1066.05	1039.10	1049.95	1052.20	1055.81	903624	9540.55	41029	524760	58.07
MGEL	EQ	21-Feb-2025	28.12	28.12	29.50	27.86	28.35	28.38	28.63	550957	157.73	12853	196977	35.75
MGL	EQ	21-Feb-2025	1342.55	1332.55	1365.85	1325.75	1329.00	1334.45	1340.77	312637	4191.76	36311	121763	38.95
MHHL	ST	21-Feb-2025	59.75	61.90	62.65	61.90	62.65	62.65	62.21	6000	3.73	4	6000	100.00
MHLXMIRU	BE	21-Feb-2025	231.36	234.00	241.50	232.00	241.00	240.19	238.89	2237	5.34	66	-	-
MHRIL	EQ	21-Feb-2025	320.50	321.25	327.50	315.00	315.00	317.15	320.71	70613	226.46	2585	35719	50.58
MICEL	EQ	21-Feb-2025	62.64	64.45	65.77	63.01	63.65	63.98	64.65	731637	472.99	6274	407598	55.71
MID150BEES	EQ	21-Feb-2025	193.34	196.80	196.99	191.00	191.99	191.70	192.47	3499455	6735.38	6148	3101897	88.64
MID150CASE	EQ	21-Feb-2025	9.33	9.38	9.43	9.21	9.30	9.26	9.31	857088	79.83	4705	502625	58.64
MIDCAP	EQ	21-Feb-2025	145.15	145.98	146.97	143.00	144.99	144.07	144.32	21175	30.56	533	9992	47.19
MIDCAPETF	EQ	21-Feb-2025	19.18	19.18	19.45	18.85	18.94	18.93	19.01	1334973	253.78	5914	833950	62.47
MIDCAPIETF	EQ	21-Feb-2025	19.32	20.10	20.10	19.10	19.12	19.15	19.28	1328197	256.05	2436	813737	61.27
MIDHANI	EQ	21-Feb-2025	272.15	273.25	280.00	268.10	269.00	271.15	273.35	343634	939.34	18246	106577	31.01
MIDQ50ADD	EQ	21-Feb-2025	222.36	222.39	225.90	218.78	225.90	220.96	220.59	4150	9.15	124	3913	94.29
MIDSELIETF	EQ	21-Feb-2025	15.77	16.00	16.00	15.49	15.51	15.55	15.63	290783	45.46	1169	125312	43.09
MIDSMALL	EQ	21-Feb-2025	44.24	44.59	44.59	43.45	43.53	43.52	43.75	445443	194.89	1683	264140	59.30
MIEL	ST	21-Feb-2025	30.90	31.00	32.40	29.35	29.55	29.55	30.35	52000	15.78	19	46000	88.46
MINDACORP	EQ	21-Feb-2025	539.30	534.00	545.00	522.70	524.00	526.80	531.23	166064	882.18	12482	48755	29.36
MINDSPACE	RR	21-Feb-2025	358.18	358.00	367.47	358.00	363.30	364.70	364.82	125950	459.49	5192	109970	87.31
MINDTECK	EQ	21-Feb-2025	199.40	200.00	214.04	200.00	204.50	204.38	206.54	64245	132.69	3290	25428	39.58
MIRCELECTR	EQ	21-Feb-2025	16.27	16.10	16.85	15.10	15.48	15.42	15.91	735100	116.94	2720	432555	58.84
MIRZAINT	EQ	21-Feb-2025	33.21	33.08	34.06	33.01	33.98	33.47	33.40	160097	53.47	1599	50674	31.65
MITCON	EQ	21-Feb-2025	91.39	92.69	92.69	80.70	82.50	82.28	85.18	30165	25.70	805	19650	65.14
MITCONPP	E1	21-Feb-2025	40.94	41.79	41.79	32.75	33.62	33.57	33.11	18608	6.16	107	14502	77.93
MITTAL	EQ	21-Feb-2025	2.30	2.34	2.34	1.91	2.26	2.24	2.23	2024154	45.10	1235	1187299	58.66
MKPL	EQ	21-Feb-2025	7.23	7.28	7.38	6.95	7.21	7.14	7.20	215602	15.52	1204	112895	52.36
MMFL	EQ	21-Feb-2025	364.90	366.50	374.20	346.70	350.00	349.15	354.72	97916	347.33	3918	66858	68.28
MMP	EQ	21-Feb-2025	274.15	274.15	283.50	264.35	274.00	270.90	273.02	16461	44.94	1486	8143	49.47
MMTC	EQ	21-Feb-2025	57.75	58.00	59.32	56.00	56.40	56.45	57.28	1546382	885.72	14758	463368	29.96
MNC	EQ	21-Feb-2025	26.50	26.50	26.59	26.07	26.31	26.32	26.34	26267	6.92	269	23221	88.40
MOBIKWIK	EQ	21-Feb-2025	322.70	324.40	333.75	308.55	309.80	311.35	319.56	4078484	13033.04	54328	612758	15.02
MODEFENCE	EQ	21-Feb-2025	59.34	59.89	60.30	58.26	58.99	58.79	59.10	351352	207.66	2617	148230	42.19
MODIRUBBER	EQ	21-Feb-2025	103.98	107.55	107.55	100.11	101.90	101.82	103.08	1492	1.54	72	1015	68.03
MODISONLTD	EQ	21-Feb-2025	141.98	141.00	144.31	136.00	139.05	137.73	140.31	15349	21.54	979	9572	62.36
MODTHREAD	BE	21-Feb-2025	41.00	41.00	41.00	39.05	41.00	40.62	39.10	10133	3.96	8	-	-
MOGSEC	EQ	21-Feb-2025	59.19	58.64	59.18	58.63	59.18	59.18	58.69	23661	13.89	40	21006	88.78
MOHEALTH	EQ	21-Feb-2025	40.66	40.61	40.99	39.93	40.69	40.07	40.33	63605	25.65	820	34594	54.39
MOHITIND	BE	21-Feb-2025	26.29	27.44	27.44	26.00	26.20	26.17	26.46	28507	7.54	92	-	-
MOIL	EQ	21-Feb-2025	325.65	326.00	331.55	321.55	322.00	323.10	326.10	1054125	3437.50	33521	351396	33.34
MOKSH	EQ	21-Feb-2025	13.35	13.35	13.71	13.13	13.23	13.32	13.38	106828	14.30	394	78127	73.13
MOL	EQ	21-Feb-2025	72.64	72.75	73.84	71.53	72.30	71.88	72.26	452483	326.98	4897	223836	49.47
MOLDTECH	EQ	21-Feb-2025	134.01	134.52	144.49	133.81	139.00	137.73	139.17	143701	199.99	4740	69668	48.48
MOLDTKPAC	EQ	21-Feb-2025	528.95	534.00	538.00	512.75	523.00	514.55	521.32	53621	279.54	2648	37478	69.89
MOLOWVOL	EQ	21-Feb-2025	34.95	34.08	35.01	34.08	34.52	34.68	34.77	100849	35.07	69	100528	99.68
MOM100	EQ	21-Feb-2025	54.87	55.85	55.85	53.99	54.25	54.13	54.51	574393	313.11	3784	284185	49.48
MOM30IETF	EQ	21-Feb-2025	29.16	29.06	29.44	28.66	29.00	28.78	28.90	1898236	548.66	5409	1548452	81.57
MOM50	EQ	21-Feb-2025	236.12	236.82	238.72	234.00	238.72	235.02	234.77	3320	7.79	149	2372	71.45
MOMENTUM	EQ	21-Feb-2025	29.01	28.89	29.30	28.50	29.00	28.64	28.76	48401	13.92	559	41592	85.93
MOMENTUM50	EQ	21-Feb-2025	48.24	48.25	48.57	47.25	47.86	47.47	47.69	733807	349.98	2675	572654	78.04
MOMOMENTUM	EQ	21-Feb-2025	58.11	58.47	58.47	57.15	57.16	57.38	57.54	126825	72.98	975	87054	68.64
MON100	EQ	21-Feb-2025	204.61	207.43	207.43	201.86	203.48	203.24	203.62	582967	1187.03	9845	328315	56.32
MONARCH	EQ	21-Feb-2025	359.85	361.80	372.40	353.00	355.00	355.15	360.88	97622	352.29	3188	43485	44.54
MONIFTY500	EQ	21-Feb-2025	21.16	21.24	21.24	21.01	21.12	21.10	21.08	325399	68.59	1085	241305	74.16
MONOPHARMA	SM	21-Feb-2025	22.60	22.10	23.70	22.10	23.70	23.70	23.19	14000	3.25	5	12000	85.71
MONQ50	EQ	21-Feb-2025	93.07	93.07	93.32	93.07	93.32	93.32	93.32	38633	36.05	869	36660	94.89
MONTECARLO	EQ	21-Feb-2025	635.70	640.60	649.90	616.00	620.00	621.05	633.50	15033	95.23	1418	8504	56.57
MOQUALITY	EQ	21-Feb-2025	173.33	169.23	174.57	169.23	172.69	172.70	173.08	379	0.66	36	368	97.10
MORARJEE	BZ	21-Feb-2025	6.62	6.95	6.95	6.45	6.85	6.81	6.83	13206	0.90	38	-	-
MOREALTY	EQ	21-Feb-2025	85.55	85.99	86.59	84.11	84.15	84.43	85.34	152625	130.25	891	62533	40.97
MOREPENLAB	EQ	21-Feb-2025	52.41	52.37	54.43	51.50	51.97	51.76	52.71	3461054	1824.40	26030	1183571	34.20
MOS	ST	21-Feb-2025	244.00	239.40	248.85	239.40	248.85	248.85	244.88	29600	72.48	25	29600	100.00
MOSCHIP	EQ	21-Feb-2025	172.76	173.55	178.25	169.00	170.00	170.65	172.85	295874	511.43	11146	140372	47.44
MOSMALL250	EQ	21-Feb-2025	14.81	14.81	15.08	14.56	14.68	14.68	14.77	1001701	147.97	3061	561310	56.04
MOTHERSON	EQ	21-Feb-2025	131.81	130.99	130.99	126.59	128.50	128.78	128.36	15265934	19595.73	82710	5811584	38.07
MOTILALOFS	EQ	21-Feb-2025	636.35	632.95	650.55	610.15	613.45	613.45	624.14	2396378	14956.72	100147	872893	36.43
MOTISONS	EQ	21-Feb-2025	20.00	19.97	20.74	19.50	19.93	19.84	20.02	3713018	743.36	5355	2671007	71.94
MOTOGENFIN	EQ	21-Feb-2025	27.54	27.72	28.70	26.36	27.12	27.59	27.34	19282	5.27	221	9751	50.57
MOVALUE	EQ	21-Feb-2025	92.27	91.67	92.98	91.21	92.19	91.88	92.06	60100	55.33	703	27489	45.74
MOXSH	SM	21-Feb-2025	30.00	29.70	29.70	29.70	29.70	29.70	29.70	3200	0.95	1	3200	100.00
MPHASIS	EQ	21-Feb-2025	2637.25	2640.00	2650.95	2555.50	2565.00	2567.55	2584.93	248774	6430.62	30550	117571	47.26
MPSLTD	EQ	21-Feb-2025	2834.40	2815.00	2839.55	2640.85	2669.90	2684.80	2708.72	32046	868.04	4540	14474	45.17
MPTODAY	SM	21-Feb-2025	31.45	31.45	31.45	30.00	30.00	30.00	30.73	4000	1.23	2	4000	100.00
MRF	EQ	21-Feb-2025	109938.70	109900.00	110371.00	108786.00	109297.00	109263.30	109398.77	5319	5818.92	3382	2367	44.50
MRO-TEK	EQ	21-Feb-2025	73.79	73.80	77.99	73.78	74.50	75.41	75.83	22690	17.21	840	7517	33.13
MRPL	EQ	21-Feb-2025	117.37	117.99	119.89	114.87	115.59	115.63	117.02	1442416	1687.94	22145	476669	33.05
MSPL	EQ	21-Feb-2025	27.16	27.30	27.89	26.91	27.39	27.05	27.24	391009	106.50	1757	245366	62.75
MSTCLTD	EQ	21-Feb-2025	502.15	503.45	509.00	476.00	482.00	482.35	490.08	282516	1384.56	25078	130244	46.10
MSUMI	EQ	21-Feb-2025	49.75	49.75	50.65	48.95	49.17	49.10	49.45	5631395	2784.97	79150	3647650	64.77
MTARTECH	EQ	21-Feb-2025	1470.55	1470.00	1479.45	1404.05	1406.00	1415.85	1437.50	220350	3167.53	23490	52262	23.72
MTNL	EQ	21-Feb-2025	47.32	47.10	48.77	46.62	46.84	47.01	47.61	3420544	1628.65	11063	769899	22.51
MUFIN	EQ	21-Feb-2025	72.73	73.00	75.74	71.40	72.05	72.27	72.77	92092	67.01	1862	47840	51.95
MUFTI	EQ	21-Feb-2025	131.87	131.55	135.90	128.31	129.20	129.22	131.09	68695	90.05	1980	30256	44.04
MUKANDLTD	EQ	21-Feb-2025	101.54	101.90	104.74	100.75	103.18	103.54	103.04	115625	119.14	1885	64147	55.48
MUKKA	EQ	21-Feb-2025	34.17	34.35	35.10	33.56	33.96	33.95	34.13	351066	119.82	3342	177041	50.43
MUKTAARTS	EQ	21-Feb-2025	75.55	80.99	80.99	72.50	74.00	74.70	75.85	24296	18.43	228	20562	84.63
MULTICAP	EQ	21-Feb-2025	14.41	14.54	14.54	14.24	14.26	14.29	14.30	299072	42.78	922	123672	41.35
MUNJALAU	EQ	21-Feb-2025	73.38	72.59	75.48	72.14	72.70	72.83	73.57	133976	98.57	2881	66330	49.51
MUNJALSHOW	EQ	21-Feb-2025	123.81	123.87	126.50	120.25	121.00	121.35	123.76	38850	48.08	1213	20661	53.18
MURUDCERA	EQ	21-Feb-2025	36.42	36.85	37.60	36.40	37.30	37.09	37.08	35231	13.06	561	20803	59.05
MUTHOOTCAP	EQ	21-Feb-2025	269.35	273.40	279.20	271.70	273.00	274.50	274.78	21360	58.69	862	13549	63.43
MUTHOOTFIN	EQ	21-Feb-2025	2276.25	2280.75	2289.65	2181.10	2201.15	2212.10	2213.95	586551	12985.94	40170	295375	50.36
MUTHOOTMF	EQ	21-Feb-2025	134.91	134.92	138.44	134.00	135.99	134.82	136.18	175617	239.15	5298	94904	54.04
MVGJL	EQ	21-Feb-2025	222.45	224.65	227.95	218.10	219.50	220.55	223.07	96280	214.77	2474	46708	48.51
MVKAGRO	SM	21-Feb-2025	33.10	33.45	33.60	32.70	33.00	33.00	33.22	9600	3.19	8	6000	62.50
MWL	SM	21-Feb-2025	143.00	143.15	145.95	141.35	142.90	142.90	143.19	10800	15.47	7	8400	77.78
MYMUDRA	ST	21-Feb-2025	61.50	63.50	64.50	62.00	62.00	62.00	63.60	16800	10.69	5	16800	100.00
NACLIND	EQ	21-Feb-2025	60.30	60.25	61.52	59.65	60.00	59.89	60.19	85261	51.32	1151	36984	43.38
NAGAFERT	EQ	21-Feb-2025	7.00	7.00	7.30	6.93	6.94	6.95	7.05	880567	62.08	1623	462293	52.50
NAGREEKCAP	BE	21-Feb-2025	30.60	30.60	32.00	29.15	31.51	31.51	31.25	1038	0.32	40	-	-
NAGREEKEXP	EQ	21-Feb-2025	32.21	33.54	34.00	30.90	31.24	31.15	31.90	15689	5.00	221	13165	83.91
NAHARCAP	EQ	21-Feb-2025	244.35	246.90	249.25	241.40	247.00	242.05	245.94	6187	15.22	281	2951	47.70
NAHARINDUS	EQ	21-Feb-2025	105.09	106.15	108.60	106.01	107.50	107.16	107.32	32563	34.95	1801	18635	57.23
NAHARPOLY	EQ	21-Feb-2025	202.53	202.53	208.70	200.00	206.50	205.57	204.99	9448	19.37	639	4866	51.50
NAHARSPING	EQ	21-Feb-2025	206.52	207.15	214.79	202.79	208.80	206.05	209.57	48561	101.77	1766	13524	27.85
NAM-INDIA	EQ	21-Feb-2025	536.30	538.80	551.05	526.65	530.00	532.15	536.16	1118358	5996.17	58909	572271	51.17
NAMAN	ST	21-Feb-2025	94.50	90.00	92.20	90.00	90.30	90.30	91.01	16800	15.29	7	16800	100.00
NAMOEWASTE	SM	21-Feb-2025	171.55	171.00	172.40	168.00	169.20	169.70	169.59	14400	24.42	9	9600	66.67
NARMADA	BE	21-Feb-2025	18.39	18.39	18.89	18.20	18.65	18.54	18.40	4994	0.92	57	-	-
NATCAPSUQ	EQ	21-Feb-2025	233.55	237.90	238.00	231.10	237.00	232.40	234.85	2145	5.04	149	1350	62.94
NATCOPHARM	EQ	21-Feb-2025	793.15	792.00	816.00	778.30	798.25	797.95	793.70	1617675	12839.55	61170	730195	45.14
NATHBIOGEN	EQ	21-Feb-2025	158.72	158.72	164.00	155.71	162.12	161.85	161.41	13228	21.35	516	10047	75.95
NATIONALUM	EQ	21-Feb-2025	193.09	192.60	202.50	192.06	199.55	201.01	199.03	19264166	38342.19	112156	6556791	34.04
NAUKRI	EQ	21-Feb-2025	7673.45	7628.00	7831.95	7514.90	7519.70	7537.10	7616.69	185814	14152.88	33784	88310	47.53
NAVA	EQ	21-Feb-2025	416.50	416.50	424.75	405.00	405.65	406.00	410.46	577830	2371.75	19347	218499	37.81
NAVINFLUOR	EQ	21-Feb-2025	4045.55	4024.00	4060.00	3940.30	4037.00	4033.90	4007.06	158392	6346.86	39242	82698	52.21
NAVKARCORP	EQ	21-Feb-2025	111.57	111.50	113.99	106.50	107.18	107.05	109.32	372962	407.73	3725	162352	43.53
NAVKARURB	BE	21-Feb-2025	16.97	17.40	17.40	16.42	17.15	17.05	17.03	219059	37.31	114	-	-
NAVNETEDUL	EQ	21-Feb-2025	134.15	134.70	136.47	132.52	133.72	133.24	134.21	46882	62.92	2109	22086	47.11
NAZARA	EQ	21-Feb-2025	925.75	926.00	930.55	920.15	924.95	922.55	923.41	108548	1002.34	6974	62203	57.30
NBCC	EQ	21-Feb-2025	82.71	82.10	84.30	80.50	80.89	81.08	81.86	12310003	10077.42	49950	3312212	26.91
NBIFIN	BE	21-Feb-2025	2273.95	2290.00	2351.00	2290.00	2291.75	2291.80	2305.05	24	0.55	13	-	-
NCC	EQ	21-Feb-2025	192.90	192.45	197.75	186.40	187.20	186.90	190.74	7867627	15006.38	59318	2816423	35.80
NCLIND	EQ	21-Feb-2025	191.21	191.90	194.40	190.00	190.35	192.17	191.88	68319	131.09	4662	35536	52.01
NDGL	BE	21-Feb-2025	3620.00	3620.00	3660.00	3547.00	3620.00	3552.75	3596.77	49	1.76	20	-	-
NDL	EQ	21-Feb-2025	3.68	3.68	3.86	3.60	3.73	3.71	3.71	7454675	276.57	4586	5713969	76.65
NDLVENTURE	EQ	21-Feb-2025	91.97	91.90	95.80	91.55	91.55	92.90	93.04	4213	3.92	131	2626	62.33
NDRAUTO	EQ	21-Feb-2025	697.00	690.00	716.70	675.40	695.00	686.45	694.56	12480	86.68	3390	5320	42.63
NDTV	EQ	21-Feb-2025	127.35	127.00	135.60	126.01	131.00	132.02	131.18	222868	292.36	4269	58622	26.30
NECCLTD	EQ	21-Feb-2025	24.27	24.70	27.00	23.30	23.88	23.71	24.58	206776	50.82	1695	83232	40.25
NECLIFE	EQ	21-Feb-2025	29.93	29.76	30.74	28.50	28.91	28.84	29.25	797882	233.40	6192	481761	60.38
NEELAM	ST	21-Feb-2025	32.75	32.00	34.00	31.25	34.00	34.00	31.75	42000	13.34	3	42000	100.00
NELCAST	EQ	21-Feb-2025	105.15	105.16	107.00	103.86	106.45	105.80	105.59	25833	27.28	311	20044	77.59
NELCO	EQ	21-Feb-2025	846.55	855.00	880.20	825.20	829.55	832.40	850.16	74426	632.74	6903	29068	39.06
NEOGEN	EQ	21-Feb-2025	1725.45	1730.00	1764.75	1692.05	1708.05	1714.15	1719.07	26158	449.67	4363	13838	52.90
NEPHROCARE	SM	21-Feb-2025	146.30	148.00	153.60	148.00	153.60	153.60	152.19	34800	52.96	72	21200	60.92
NESCO	EQ	21-Feb-2025	921.95	927.70	929.00	904.05	908.00	912.50	916.15	40105	367.42	6603	19848	49.49
NESTLEIND	EQ	21-Feb-2025	2206.75	2216.95	2218.10	2189.30	2211.00	2214.95	2205.14	594245	13103.91	39849	412442	69.41
NETF	EQ	21-Feb-2025	245.41	243.01	247.99	243.00	243.50	243.65	244.56	1395	3.41	126	1221	87.53
NETWEB	EQ	21-Feb-2025	1618.10	1618.10	1669.90	1571.00	1584.00	1599.50	1615.99	489712	7913.70	50571	144663	29.54
NETWORK18	EQ	21-Feb-2025	47.67	47.50	48.74	45.97	46.18	46.31	46.71	5664695	2645.92	24293	2762853	48.77
NEULANDLAB	EQ	21-Feb-2025	11412.30	11470.05	11472.00	10950.00	10957.50	10995.50	11106.86	32287	3586.07	13850	15299	47.38
NEWGEN	EQ	21-Feb-2025	991.55	988.00	1007.90	963.80	970.15	975.70	980.54	243962	2392.15	25465	83282	34.14
NEWJAISA	SM	21-Feb-2025	62.60	62.50	66.45	62.00	64.00	64.00	64.04	13500	8.65	9	9000	66.67
NEXT30ADD	EQ	21-Feb-2025	34.38	34.29	34.49	33.80	34.49	34.23	34.01	8941	3.04	62	8442	94.42
NEXT50	EQ	21-Feb-2025	623.41	629.27	629.28	615.00	615.00	617.34	616.85	258896	1596.99	1016	256359	99.02
NEXT50IETF	EQ	21-Feb-2025	63.58	64.10	64.10	62.94	63.12	63.19	63.30	481016	304.46	4701	295738	61.48
NEXTMEDIA	BE	21-Feb-2025	7.08	7.26	7.40	6.75	7.14	7.03	6.88	7347	0.51	72	-	-
NFL	EQ	21-Feb-2025	87.67	87.90	91.00	86.05	86.21	86.47	88.17	1648747	1453.63	17173	468502	28.42
NGIL	EQ	21-Feb-2025	39.93	39.70	39.70	38.11	38.12	38.26	38.81	13136	5.10	471	4503	34.28
NGILPP1	E1	21-Feb-2025	18.62	18.75	18.75	17.87	18.12	18.12	18.33	532	0.10	50	532	100.00
NGLFINE	BE	21-Feb-2025	1057.85	1016.00	1098.00	1016.00	1077.00	1084.40	1071.51	3941	42.23	219	-	-
NH	EQ	21-Feb-2025	1404.55	1418.00	1430.00	1355.40	1406.65	1396.80	1393.79	416914	5810.92	36165	96888	23.24
NHPC	EQ	21-Feb-2025	79.80	80.10	82.16	79.53	79.92	79.89	80.78	41631037	33628.14	115594	12182250	29.26
NIACL	EQ	21-Feb-2025	161.04	161.79	164.50	158.62	159.58	160.41	160.83	426672	686.23	12431	148944	34.91
NIBE	EQ	21-Feb-2025	1046.20	1061.00	1096.00	1008.00	1050.00	1041.65	1044.04	36910	385.35	2614	21313	57.74
NIBL	BE	21-Feb-2025	23.01	23.01	23.40	23.01	23.30	23.30	23.16	644	0.15	13	-	-
NIF100BEES	EQ	21-Feb-2025	246.50	245.19	247.80	244.00	246.50	245.28	245.22	30995	76.01	807	14273	46.05
NIF100IETF	EQ	21-Feb-2025	25.92	26.17	26.17	25.63	25.75	25.77	25.77	211184	54.43	6388	157624	74.64
NIF10GETF	EQ	21-Feb-2025	24.82	24.88	24.90	24.85	24.90	24.90	24.89	2645	0.66	14	2482	93.84
NIFITETF	EQ	21-Feb-2025	417.36	425.71	425.71	413.77	414.70	414.70	415.23	347	1.44	34	340	97.98
NIFMID150	EQ	21-Feb-2025	189.76	190.70	190.70	187.20	188.02	188.19	188.22	665	1.25	40	635	95.49
NIFTY1	EQ	21-Feb-2025	250.28	250.27	255.00	248.06	251.79	249.87	249.08	36403	90.67	1294	22407	61.55
NIFTY50ADD	EQ	21-Feb-2025	237.63	237.26	237.60	235.52	236.28	236.29	236.28	8335	19.69	329	7852	94.21
NIFTYBEES	EQ	21-Feb-2025	256.85	257.99	257.99	254.80	255.35	255.53	255.52	6288816	16069.32	68563	4246951	67.53
NIFTYBETF	EQ	21-Feb-2025	231.68	231.95	232.09	229.81	230.96	231.03	230.68	7936	18.31	121	7246	91.31
NIFTYETF	EQ	21-Feb-2025	245.10	247.39	247.40	243.00	243.66	243.89	243.58	243517	593.17	2040	143850	59.07
NIFTYIETF	EQ	21-Feb-2025	255.54	255.39	255.54	253.41	254.05	254.19	254.22	799758	2033.17	6681	657061	82.16
NIFTYQLITY	EQ	21-Feb-2025	19.86	20.09	20.10	19.60	19.70	19.73	19.74	40135	7.92	633	30335	75.58
NIITLTD	EQ	21-Feb-2025	128.15	127.15	132.40	124.70	125.03	125.47	127.88	967055	1236.67	10170	410679	42.47
NIITMTS	EQ	21-Feb-2025	438.55	439.95	443.80	434.85	440.00	440.95	439.22	94722	416.04	5114	61683	65.12
NILAINFRA	EQ	21-Feb-2025	10.23	10.30	10.50	9.87	9.90	9.99	10.11	453501	45.86	1802	234109	51.62
NILASPACES	BE	21-Feb-2025	12.05	12.40	12.65	12.05	12.36	12.37	12.46	226751	28.25	645	-	-
NILKAMAL	EQ	21-Feb-2025	1649.20	1661.55	1661.55	1625.00	1635.00	1639.50	1640.29	1360	22.31	369	862	63.38
NINSYS	EQ	21-Feb-2025	469.60	471.95	490.45	469.00	476.35	480.60	479.69	7350	35.26	1680	3244	44.14
NIPPOBATRY	EQ	21-Feb-2025	456.00	461.25	478.90	453.05	475.00	472.35	462.10	8699	40.20	394	7367	84.69
NIRAJ	EQ	21-Feb-2025	51.25	52.45	59.00	50.00	55.80	55.68	55.89	158205	88.42	2051	49159	31.07
NIRMAN	SM	21-Feb-2025	258.00	263.95	269.85	251.25	268.00	265.80	263.02	40200	105.74	101	19800	49.25
NITCO	BE	21-Feb-2025	108.01	110.17	110.17	105.85	108.75	108.75	108.09	212590	229.78	85	-	-
NITINSPIN	EQ	21-Feb-2025	327.70	327.70	337.20	320.40	324.00	322.80	327.16	90544	296.22	3935	40787	45.05
NITIRAJ	EQ	21-Feb-2025	324.06	327.99	330.50	300.13	323.00	323.84	316.41	89712	283.86	3115	25499	28.42
NIVABUPA	EQ	21-Feb-2025	76.90	77.08	78.65	77.00	77.50	77.75	77.79	650819	506.27	9359	199084	30.59
NKIND	BE	21-Feb-2025	64.20	66.40	66.40	64.20	64.20	64.20	65.40	368	0.24	7	-	-
NLCINDIA	EQ	21-Feb-2025	228.05	224.60	232.90	222.12	222.97	223.78	228.05	2749434	6270.02	47802	480901	17.49
NMDC	EQ	21-Feb-2025	67.12	67.10	68.14	66.30	67.40	67.73	67.34	21758577	14652.14	86837	6684724	30.72
NMSTEEL	ST	21-Feb-2025	36.00	35.45	35.45	35.10	35.40	35.40	35.31	9600	3.39	6	9600	100.00
NOCIL	EQ	21-Feb-2025	195.22	197.00	201.15	190.81	192.90	192.94	195.51	527581	1031.47	15787	259651	49.22
NOIDATOLL	BE	21-Feb-2025	4.52	4.42	4.42	4.42	4.42	4.42	4.42	36985	1.63	90	-	-
NORBTEAEXP	BE	21-Feb-2025	41.89	42.72	42.72	42.72	42.72	42.72	42.72	2007	0.86	17	-	-
NORTHARC	EQ	21-Feb-2025	173.78	172.15	178.22	172.00	176.35	173.76	174.61	268422	468.69	7677	128926	48.03
NOVAAGRI	EQ	21-Feb-2025	52.49	52.02	53.96	52.01	52.60	52.48	52.80	193008	101.91	2155	81529	42.24
NPBET	EQ	21-Feb-2025	253.95	253.00	253.00	250.76	252.06	252.00	251.45	1952	4.91	15	1053	53.94
NPST	SM	21-Feb-2025	1820.00	1780.05	1870.00	1740.05	1760.00	1761.25	1782.18	22550	401.88	290	14600	64.75
NRAIL	EQ	21-Feb-2025	281.00	278.80	307.95	276.60	288.05	302.50	283.10	98258	278.17	760	88977	90.55
NRBBEARING	EQ	21-Feb-2025	224.35	224.95	231.25	221.30	224.75	223.50	224.93	99457	223.71	9933	33449	33.63
NRL	EQ	21-Feb-2025	74.25	74.80	78.00	74.11	75.20	74.43	75.60	63547	48.04	1232	38778	61.02
NSIL	EQ	21-Feb-2025	5250.00	5309.95	5388.00	5105.00	5188.00	5175.10	5239.66	11409	597.79	2754	4834	42.37
NSLNISP	EQ	21-Feb-2025	37.29	37.30	40.95	37.30	38.75	38.92	39.30	17414087	6843.00	87153	2241379	12.87
NTPC	EQ	21-Feb-2025	325.15	323.30	329.75	321.55	325.00	326.25	327.64	10809296	35415.74	182193	6000624	55.51
NTPCGREEN	EQ	21-Feb-2025	105.98	106.50	108.40	105.00	105.20	105.55	106.81	8625510	9212.82	55418	2951386	34.22
NUCLEUS	EQ	21-Feb-2025	876.35	870.00	895.00	860.00	861.00	866.10	876.22	27837	243.91	3887	12019	43.18
NURECA	BE	21-Feb-2025	271.80	271.80	277.40	267.00	270.00	269.75	270.70	3382	9.15	108	-	-
NUVAMA	EQ	21-Feb-2025	5649.05	5629.05	5739.80	5511.05	5580.00	5615.85	5607.61	42142	2363.16	12897	20559	48.79
NUVOCO	EQ	21-Feb-2025	321.10	321.00	325.15	319.70	321.00	322.50	321.87	51901	167.06	6443	24733	47.65
NV20	EQ	21-Feb-2025	146.31	146.31	146.99	142.73	145.40	145.78	145.34	7868	11.44	355	6262	79.59
NV20BEES	EQ	21-Feb-2025	147.12	147.01	147.99	145.59	145.89	145.95	146.07	16819	24.57	421	13098	77.88
NV20IETF	EQ	21-Feb-2025	14.30	14.35	14.49	14.15	14.40	14.23	14.24	558687	79.58	2954	438288	78.45
NXST	RR	21-Feb-2025	133.77	135.21	135.21	133.03	134.00	134.08	134.17	2358425	3164.19	2894	2325907	98.62
NYKAA	EQ	21-Feb-2025	165.58	165.58	169.20	162.05	163.90	164.22	165.39	8936220	14779.85	46759	4166634	46.63
OAL	EQ	21-Feb-2025	332.60	330.10	338.35	322.00	328.05	326.05	329.86	15585	51.41	1387	8029	51.52
OBCL	EQ	21-Feb-2025	55.04	55.54	56.50	55.25	55.55	56.46	56.11	9117	5.12	126	5134	56.31
OBEROIRLTY	EQ	21-Feb-2025	1616.85	1620.00	1657.00	1574.00	1578.00	1581.80	1615.03	496920	8025.41	40017	140971	28.37
OBSCP	ST	21-Feb-2025	161.30	165.90	169.35	161.30	168.00	167.30	164.88	38400	63.31	26	31200	81.25
OCCL	EQ	21-Feb-2025	182.93	182.93	185.90	180.00	180.00	180.75	183.25	11308	20.72	881	6446	57.00
OCCLLTD	EQ	21-Feb-2025	79.29	78.71	81.51	75.20	75.20	75.48	77.57	140233	108.77	1753	74272	52.96
ODIGMA	BE	21-Feb-2025	42.27	41.42	41.42	41.42	41.42	41.42	41.42	10457	4.33	150	-	-
OFSS	EQ	21-Feb-2025	8679.80	8686.00	8724.40	8282.00	8389.00	8405.00	8423.93	185897	15659.84	43164	56316	30.29
OIL	EQ	21-Feb-2025	405.65	405.10	412.35	390.60	391.85	392.40	398.17	2221369	8844.93	47563	811772	36.54
OILCOUNTUB	EQ	21-Feb-2025	71.06	74.61	74.61	72.31	74.61	74.53	74.29	113851	84.58	785	68122	59.83
OILIETF	EQ	21-Feb-2025	10.27	10.24	10.33	10.11	10.14	10.15	10.21	832979	85.04	1730	504219	60.53
OLAELEC	EQ	21-Feb-2025	61.71	61.70	63.10	60.56	60.70	60.90	61.48	19439120	11950.85	78109	5972042	30.72
OLECTRA	EQ	21-Feb-2025	1210.85	1212.00	1239.15	1181.00	1194.80	1192.25	1201.85	442304	5315.83	44919	136574	30.88
OLIL	SM	21-Feb-2025	133.50	131.15	131.15	125.05	125.05	125.35	126.68	25200	31.92	17	18000	71.43
OMAXAUTO	EQ	21-Feb-2025	93.42	94.98	109.18	94.16	95.60	96.21	102.06	229718	234.45	4468	84318	36.71
OMAXE	EQ	21-Feb-2025	85.25	84.35	86.84	83.81	85.00	84.68	85.00	37903	32.22	931	15327	40.44
OMFURN	ST	21-Feb-2025	104.00	104.00	104.00	104.00	104.00	104.00	104.00	2400	2.50	1	2400	100.00
OMINFRAL	EQ	21-Feb-2025	118.85	117.65	121.51	116.01	116.80	116.88	118.60	232925	276.25	3870	100670	43.22
ONDOOR	ST	21-Feb-2025	223.25	212.15	212.40	212.10	212.10	212.10	212.18	5700	12.09	19	5100	89.47
ONELIFECAP	EQ	21-Feb-2025	10.62	10.62	11.47	10.32	10.49	10.46	10.87	49085	5.34	538	32483	66.18
ONEPOINT	EQ	21-Feb-2025	49.42	49.42	50.89	48.55	49.25	48.99	49.62	927220	460.07	3895	190590	20.55
ONESOURCE	EQ	21-Feb-2025	1330.60	1300.00	1300.00	1255.30	1282.00	1274.30	1274.05	327981	4178.64	28580	213133	64.98
ONGC	EQ	21-Feb-2025	241.90	241.90	243.05	238.10	239.10	239.90	240.14	5697387	13681.49	69097	2884806	50.63
ONMOBILE	EQ	21-Feb-2025	53.74	54.25	55.29	52.57	53.05	53.16	53.41	347894	185.80	3904	161287	46.36
ONWARDTEC	EQ	21-Feb-2025	308.25	306.10	315.05	300.00	300.00	305.40	307.13	52120	160.08	2694	23051	44.23
ONYX	ST	21-Feb-2025	59.45	57.05	62.00	57.05	62.00	62.00	58.70	6000	3.52	3	6000	100.00
OPTIEMUS	EQ	21-Feb-2025	499.55	490.00	537.05	486.30	492.00	493.15	504.98	149723	756.07	6081	67376	45.00
ORBTEXP	BE	21-Feb-2025	160.05	160.05	160.05	158.00	158.00	158.00	158.38	4531	7.18	53	-	-
ORCHASP	EQ	21-Feb-2025	3.20	3.16	3.26	3.07	3.07	3.17	3.20	2997241	95.93	367	2932436	97.84
ORCHPHARMA	EQ	21-Feb-2025	874.55	874.55	918.25	872.85	918.25	918.25	900.56	69216	623.33	2653	42302	61.12
ORIANA	SM	21-Feb-2025	1425.05	1465.00	1496.30	1405.00	1440.00	1446.60	1457.72	68325	995.98	602	38025	55.65
ORICONENT	EQ	21-Feb-2025	40.18	40.34	40.75	39.80	40.05	40.26	40.19	229028	92.05	893	143968	62.86
ORIENTALTL	EQ	21-Feb-2025	10.22	10.50	10.80	9.95	10.80	10.55	10.31	1521418	156.82	2059	432271	28.41
ORIENTBELL	EQ	21-Feb-2025	284.15	285.40	286.85	280.00	280.00	283.50	284.36	1084	3.08	104	591	54.52
ORIENTCEM	EQ	21-Feb-2025	327.95	327.65	328.85	321.90	323.45	322.35	324.82	1334688	4335.33	12062	1057043	79.20
ORIENTCER	EQ	21-Feb-2025	38.95	39.96	39.96	37.50	37.50	37.55	37.75	55188	20.83	804	35752	64.78
ORIENTELEC	EQ	21-Feb-2025	217.67	215.25	219.01	212.10	214.45	214.42	215.05	144257	310.23	4966	81070	56.20
ORIENTHOT	EQ	21-Feb-2025	141.06	139.80	145.59	136.99	139.15	140.05	141.33	327099	462.27	6126	111704	34.15
ORIENTLTD	BE	21-Feb-2025	87.67	91.48	91.48	87.50	87.55	88.28	89.28	1367	1.22	22	-	-
ORIENTPPR	EQ	21-Feb-2025	26.48	26.70	27.20	24.86	24.97	24.98	25.91	1265619	327.94	4650	607707	48.02
ORIENTTECH	EQ	21-Feb-2025	341.75	346.40	356.50	324.70	324.75	325.50	334.91	568240	1903.12	11740	256471	45.13
ORISSAMINE	EQ	21-Feb-2025	5616.80	5639.20	5880.00	5590.05	5672.00	5672.25	5712.99	6395	365.35	2505	2050	32.06
ORTEL	BZ	21-Feb-2025	1.71	1.71	1.71	1.71	1.71	1.71	1.71	180	0.00	4	-	-
ORTINGLOBE	EQ	21-Feb-2025	11.53	11.50	12.48	11.38	12.12	12.23	12.10	59388	7.19	655	51856	87.32
OSELDEVICE	ST	21-Feb-2025	240.00	243.95	243.95	235.20	235.20	235.20	237.10	33600	79.67	31	33600	100.00
OSIAHYPER	BE	21-Feb-2025	25.66	25.30	26.94	25.30	26.94	26.94	26.74	279635	74.77	313	-	-
OSWALAGRO	EQ	21-Feb-2025	66.86	67.00	67.88	66.01	66.85	66.85	67.02	36977	24.78	705	19238	52.03
OSWALGREEN	EQ	21-Feb-2025	39.52	39.70	40.53	38.40	38.46	38.62	39.29	191362	75.18	2334	84822	44.33
OSWALSEEDS	BE	21-Feb-2025	13.41	13.60	14.03	12.84	14.03	13.95	13.78	50908	7.01	241	-	-
OWAIS	SM	21-Feb-2025	690.90	681.05	730.00	681.05	698.00	705.95	701.89	23600	165.65	146	16300	69.07
PAGEIND	EQ	21-Feb-2025	41399.80	41313.05	42350.00	40893.80	40900.00	41132.30	41331.40	29594	12231.61	16137	12520	42.31
PAISALO	EQ	21-Feb-2025	40.80	40.80	41.57	40.45	40.65	40.73	41.06	798359	327.78	3148	348403	43.64
PAKKA	EQ	21-Feb-2025	211.90	214.35	217.45	206.00	208.00	208.60	209.83	152933	320.89	3627	87449	57.18
PALASHSECU	EQ	21-Feb-2025	126.84	128.61	130.90	125.10	127.35	125.84	127.92	6260	8.01	1209	561	8.96
PALREDTEC	BE	21-Feb-2025	59.29	58.10	58.10	58.10	58.10	58.10	58.10	1567	0.91	47	-	-
PANACEABIO	EQ	21-Feb-2025	341.45	339.00	349.20	320.55	325.80	324.00	331.11	136984	453.56	4390	76134	55.58
PANACHE	BE	21-Feb-2025	246.65	256.00	258.95	240.05	258.95	258.95	251.04	4108	10.31	73	-	-
PANAMAPET	EQ	21-Feb-2025	365.30	363.10	367.95	344.85	352.95	350.75	354.06	72414	256.39	2393	36030	49.76
PANSARI	BE	21-Feb-2025	172.71	181.34	181.34	172.00	172.05	172.05	175.80	3326	5.85	42	-	-
PAR	BE	21-Feb-2025	128.04	121.63	134.44	121.63	125.93	124.24	124.60	91931	114.54	2956	-	-
PARACABLES	EQ	21-Feb-2025	63.40	63.20	64.85	61.00	64.65	64.05	63.27	846095	535.35	5320	491377	58.08
PARADEEP	EQ	21-Feb-2025	88.23	88.23	90.64	87.67	88.25	88.10	88.95	5088153	4525.71	77099	2107221	41.41
PARAGMILK	EQ	21-Feb-2025	160.03	159.70	163.59	155.84	157.00	156.71	157.81	433492	684.09	12639	289934	66.88
PARAGON	ST	21-Feb-2025	68.45	71.45	71.85	69.00	71.85	71.85	71.46	38400	27.44	30	34800	90.63
PARAMOUNT	SM	21-Feb-2025	66.00	70.00	71.00	65.45	65.45	65.45	67.31	21600	14.54	18	13200	61.11
PARAS	EQ	21-Feb-2025	901.40	910.20	944.70	887.35	896.00	894.00	910.29	198731	1809.03	11255	61368	30.88
PARASPETRO	EQ	21-Feb-2025	2.48	2.56	2.69	2.42	2.46	2.44	2.50	214522	5.37	526	174357	81.28
PARIN	ST	21-Feb-2025	369.00	352.15	380.25	350.55	380.25	380.25	360.29	12000	43.23	21	12000	100.00
PARKHOTELS	EQ	21-Feb-2025	163.47	162.70	168.00	160.11	160.70	162.21	164.04	352543	578.30	8815	150979	42.83
PARSVNATH	BE	21-Feb-2025	22.85	22.84	22.84	22.39	22.39	22.39	22.42	554100	124.25	80	-	-
PARTYCRUS	SM	21-Feb-2025	112.25	109.05	112.50	109.00	112.50	112.50	110.18	3000	3.31	3	3000	100.00
PASHUPATI	ST	21-Feb-2025	609.10	583.60	629.00	583.60	629.00	628.80	613.31	1400	8.59	6	1200	85.71
PASUPTAC	EQ	21-Feb-2025	45.34	45.34	45.93	44.41	44.45	44.51	45.14	37002	16.70	696	26614	71.93
PATANJALI	EQ	21-Feb-2025	1858.20	1865.00	1880.00	1841.05	1844.05	1856.90	1861.24	627284	11675.23	33272	296656	47.29
PATELENG	EQ	21-Feb-2025	44.93	45.00	46.22	44.70	45.07	44.96	45.35	2278308	1033.23	14510	977015	42.88
PATINTLOG	EQ	21-Feb-2025	17.25	17.70	17.79	16.75	16.95	16.84	17.08	100699	17.20	594	65475	65.02
PATTECH	SM	21-Feb-2025	81.00	78.00	78.00	77.00	77.00	77.00	77.67	4500	3.50	2	4500	100.00
PAVNAIND	EQ	21-Feb-2025	404.20	408.25	418.60	396.00	410.20	404.95	407.99	3146	12.84	342	1610	51.18
PAYTM	EQ	21-Feb-2025	755.55	755.80	779.95	755.00	766.35	766.15	766.74	5453360	41813.00	120086	953381	17.48
PCBL	EQ	21-Feb-2025	390.10	390.10	399.40	386.60	394.00	396.35	394.36	1683675	6639.82	48439	609822	36.22
PCCL	SM	21-Feb-2025	186.00	181.00	186.95	181.00	185.00	185.00	185.06	10800	19.99	19	10400	96.30
PCJEWELLER	EQ	21-Feb-2025	12.16	12.39	12.48	11.80	11.92	11.85	12.05	11841248	1426.76	19765	5791973	48.91
PDMJEPAPER	EQ	21-Feb-2025	115.10	115.66	118.77	112.54	113.00	113.32	114.59	93509	107.15	2163	49826	53.28
PDSL	EQ	21-Feb-2025	448.80	450.15	463.40	433.90	441.00	439.65	442.70	67409	298.42	4223	33301	49.40
PEARLPOLY	EQ	21-Feb-2025	28.03	28.31	28.99	27.62	28.59	28.60	28.39	14424	4.09	207	10826	75.06
PEL	EQ	21-Feb-2025	953.35	946.00	965.55	923.50	929.45	934.50	936.83	411168	3851.94	23367	127864	31.10
PELATRO	ST	21-Feb-2025	344.90	340.00	340.00	332.00	332.00	332.00	337.33	1800	6.07	2	1800	100.00
PENIND	EQ	21-Feb-2025	168.71	168.15	174.99	164.80	173.50	173.65	170.19	799630	1360.86	31343	264722	33.11
PENINLAND	BE	21-Feb-2025	26.86	26.02	27.30	25.51	25.51	25.51	25.89	300712	77.87	777	-	-
PENTAGON	SM	21-Feb-2025	64.50	65.00	67.00	65.00	66.90	66.90	65.78	23000	15.13	20	21000	91.30
PERFECT	ST	21-Feb-2025	14.00	14.70	14.70	13.30	13.30	13.45	13.58	99000	13.45	26	99000	100.00
PERSISTENT	EQ	21-Feb-2025	5917.90	5925.00	5937.40	5680.00	5698.00	5710.30	5751.79	335451	19294.43	67368	176040	52.48
PETRONET	EQ	21-Feb-2025	306.85	306.70	306.70	298.10	301.35	301.55	301.98	1709366	5161.91	39405	754197	44.12
PFC	EQ	21-Feb-2025	391.70	391.70	396.95	385.05	389.00	389.70	389.93	6385575	24899.44	65496	1989283	31.15
PFIZER	EQ	21-Feb-2025	4110.05	4137.00	4179.50	4080.40	4094.30	4095.10	4113.24	16716	687.57	5223	6144	36.76
PFOCUS	EQ	21-Feb-2025	107.19	108.00	111.27	107.49	107.99	109.30	109.54	36786	40.30	819	24087	65.48
PFS	EQ	21-Feb-2025	35.75	35.75	36.85	35.11	35.20	35.33	36.00	712943	256.68	5980	261578	36.69
PGEL	EQ	21-Feb-2025	827.45	822.95	844.70	812.15	822.00	826.55	827.70	933613	7727.49	47381	289145	30.97
PGHH	EQ	21-Feb-2025	13987.35	13910.15	13972.50	13655.00	13740.00	13717.55	13767.01	3530	485.98	1683	1864	52.80
PGHL	EQ	21-Feb-2025	5345.60	5300.00	5315.00	5221.00	5276.70	5275.60	5262.09	11122	585.25	3642	5018	45.12
PGIL	EQ	21-Feb-2025	1456.90	1460.00	1475.00	1392.30	1434.50	1437.50	1431.24	131462	1881.54	17082	59003	44.88
PGINVIT	IV	21-Feb-2025	80.06	80.06	80.24	79.75	80.12	80.07	80.02	826507	661.39	6143	794116	96.08
PHANTOMFX	ST	21-Feb-2025	177.15	182.80	186.00	177.15	186.00	186.00	182.54	24600	44.91	59	24000	97.56
PHARMABEES	EQ	21-Feb-2025	21.20	21.20	21.39	20.67	20.74	20.78	20.83	10588276	2205.26	23322	8085724	76.36
PHOENIXLTD	EQ	21-Feb-2025	1597.70	1594.00	1605.75	1564.05	1575.00	1587.40	1582.45	548071	8672.96	59091	366469	66.87
PHOGLOBAL	ST	21-Feb-2025	23.40	23.45	23.45	22.90	23.45	23.10	23.13	22000	5.09	10	20000	90.91
PIDILITIND	EQ	21-Feb-2025	2821.50	2824.95	2831.50	2767.55	2799.90	2795.70	2791.13	576991	16104.55	48535	372330	64.53
PIGL	BE	21-Feb-2025	231.95	227.35	227.35	227.35	227.35	227.35	227.35	1629	3.70	43	-	-
PIIND	EQ	21-Feb-2025	3189.05	3189.05	3237.05	3118.85	3145.00	3145.40	3151.33	349942	11027.81	44132	220121	62.90
PILANIINVS	EQ	21-Feb-2025	3975.75	3940.00	4060.00	3918.65	4008.15	4008.25	3991.13	10160	405.50	2552	3352	32.99
PILITA	EQ	21-Feb-2025	12.91	12.86	13.24	12.70	12.90	12.79	12.74	615680	78.46	572	570593	92.68
PIONEEREMB	BE	21-Feb-2025	47.99	47.99	49.54	47.00	47.56	48.84	48.29	20966	10.13	73	-	-
PITTIENG	EQ	21-Feb-2025	959.90	972.85	983.35	941.70	950.00	950.80	955.62	56150	536.58	8371	25600	45.59
PIXTRANS	EQ	21-Feb-2025	1496.15	1495.05	1544.45	1450.00	1478.00	1468.80	1481.40	24134	357.52	3168	13016	53.93
PKTEA	BE	21-Feb-2025	674.10	674.15	674.15	661.15	661.15	661.15	670.23	166	1.11	5	-	-
PLASTIBLEN	EQ	21-Feb-2025	213.83	215.00	216.97	201.00	203.00	204.05	207.95	5908	12.29	390	3342	56.57
PLATIND	EQ	21-Feb-2025	259.50	259.95	273.00	255.50	258.70	260.35	263.11	168259	442.71	4490	80164	47.64
PLAZACABLE	EQ	21-Feb-2025	62.49	61.80	64.25	61.80	63.20	63.07	62.86	35319	22.20	869	24163	68.41
PNB	EQ	21-Feb-2025	95.65	95.54	96.29	93.81	94.15	94.25	94.88	12976716	12312.05	52058	3846316	29.64
PNBGILTS	EQ	21-Feb-2025	88.77	88.76	90.04	85.60	85.86	85.90	87.75	414565	363.78	12059	156404	37.73
PNBHOUSING	EQ	21-Feb-2025	826.65	829.80	845.00	800.60	806.00	804.70	816.26	588597	4804.51	43063	194157	32.99
PNC	BE	21-Feb-2025	31.90	32.70	32.98	31.15	31.15	31.61	32.29	7665	2.47	74	-	-
PNCINFRA	EQ	21-Feb-2025	261.05	259.60	272.80	259.60	270.00	269.15	267.89	1086002	2909.33	30549	524405	48.29
PNGJL	EQ	21-Feb-2025	568.10	572.40	583.80	551.35	557.05	560.05	563.84	401012	2261.09	16036	123042	30.68
POCL	EQ	21-Feb-2025	685.45	680.55	701.45	670.10	700.00	688.20	683.62	49159	336.06	3148	23058	46.90
PODDARMENT	EQ	21-Feb-2025	306.75	309.50	312.00	305.00	305.00	305.20	310.06	1603	4.97	93	1301	81.16
POKARNA	EQ	21-Feb-2025	1160.30	1181.00	1214.85	1115.25	1170.00	1154.60	1168.73	58161	679.75	6074	27810	47.82
POLICYBZR	EQ	21-Feb-2025	1509.00	1510.10	1575.55	1510.10	1565.35	1562.75	1550.50	1383884	21457.17	95902	625152	45.17
POLYCAB	EQ	21-Feb-2025	5756.25	5756.25	5869.15	5751.00	5805.55	5840.10	5824.87	603944	35178.95	60301	349171	57.82
POLYMED	EQ	21-Feb-2025	2201.75	2201.75	2231.25	2155.35	2223.00	2221.70	2191.24	126979	2782.42	24077	42745	33.66
POLYPLEX	EQ	21-Feb-2025	1195.20	1195.00	1212.70	1148.25	1156.00	1161.10	1168.55	106529	1244.85	9849	50287	47.20
PONNIERODE	EQ	21-Feb-2025	310.60	311.60	320.00	308.25	315.00	315.15	313.58	14347	44.99	1273	8595	59.91
POONAWALLA	EQ	21-Feb-2025	290.35	291.85	301.70	288.20	290.45	290.60	295.46	2513441	7426.14	29734	891276	35.46
POSITRON	SM	21-Feb-2025	340.20	333.00	349.00	333.00	346.95	345.80	344.30	14100	48.55	45	9900	70.21
POWERGRID	EQ	21-Feb-2025	265.75	265.30	265.75	259.40	261.60	261.90	261.67	10757038	28147.93	85123	7627450	70.91
POWERINDIA	EQ	21-Feb-2025	11297.65	11275.00	11623.00	11050.00	11555.00	11567.10	11393.95	128518	14643.27	37785	35104	27.31
POWERMECH	EQ	21-Feb-2025	1962.85	1975.00	2019.00	1909.10	1939.00	1939.85	1950.89	48333	942.92	9692	18818	38.93
PPAP	EQ	21-Feb-2025	178.51	181.50	189.99	178.20	181.22	181.01	183.19	30717	56.27	928	14226	46.31
PPL	EQ	21-Feb-2025	445.70	445.70	460.00	432.55	443.00	441.85	443.33	86321	382.69	6307	34020	39.41
PPLPHARMA	EQ	21-Feb-2025	218.51	216.77	222.50	206.31	207.00	209.05	215.46	16365410	35261.72	151304	1960934	11.98
PPSL	SM	21-Feb-2025	31.85	31.05	32.00	31.05	32.00	32.00	31.74	18000	5.71	5	18000	100.00
PRAENG	EQ	21-Feb-2025	23.54	23.60	24.90	22.50	22.50	22.84	24.02	246359	59.18	2659	114296	46.39
PRAJIND	EQ	21-Feb-2025	557.55	557.00	569.00	539.60	541.00	543.85	550.07	623968	3432.28	38062	184731	29.61
PRAKASH	EQ	21-Feb-2025	156.39	156.90	159.60	152.10	153.60	153.79	155.61	384150	597.77	10138	175354	45.65
PRAKASHSTL	EQ	21-Feb-2025	7.12	7.19	7.37	7.11	7.13	7.19	7.24	827266	59.92	955	755957	91.38
PRAMARA	SM	21-Feb-2025	154.55	157.50	158.00	152.00	152.00	152.00	154.81	29000	44.89	16	18000	62.07
PRANIK	SM	21-Feb-2025	81.00	78.50	78.50	77.25	78.00	78.00	77.71	11200	8.70	7	8000	71.43
PRATHAM	ST	21-Feb-2025	205.00	207.70	207.70	200.90	200.90	200.90	202.36	7600	15.38	16	7600	100.00
PRAXIS	BE	21-Feb-2025	12.48	12.20	13.10	12.20	13.10	13.09	13.08	2272983	297.19	233	-	-
PRECAM	EQ	21-Feb-2025	220.20	219.80	231.05	213.50	214.95	214.80	221.04	175266	387.41	6060	71058	40.54
PRECISION	ST	21-Feb-2025	33.00	33.50	33.50	32.50	33.00	33.00	33.10	34000	11.25	13	34000	100.00
PRECOT	BE	21-Feb-2025	449.80	444.00	465.00	427.35	458.90	458.90	439.97	17960	79.02	165	-	-
PRECWIRE	EQ	21-Feb-2025	142.71	142.00	146.80	141.40	144.77	144.38	143.89	114662	164.99	3337	47048	41.03
PREMEXPLN	EQ	21-Feb-2025	371.85	370.00	384.70	365.00	366.70	366.20	370.32	146543	542.68	4654	68689	46.87
PREMIER	BE	21-Feb-2025	3.52	3.55	3.65	3.35	3.65	3.64	3.46	1380	0.05	14	-	-
PREMIERENE	EQ	21-Feb-2025	986.15	982.70	998.00	959.00	970.00	970.85	974.40	858321	8363.49	46311	198881	23.17
PREMIERPOL	BE	21-Feb-2025	56.84	58.70	59.68	57.12	59.68	59.68	59.57	28425	16.93	1008	-	-
PREMIUM	SM	21-Feb-2025	37.00	37.00	40.75	36.60	39.85	39.85	38.52	48000	18.49	14	18000	37.50
PRESSTONIC	ST	21-Feb-2025	93.20	95.10	97.85	95.00	95.00	95.00	96.38	5600	5.40	7	5600	100.00
PRESTIGE	EQ	21-Feb-2025	1250.30	1245.00	1262.90	1204.00	1210.00	1216.30	1229.19	913356	11226.88	45417	565543	61.92
PRICOLLTD	EQ	21-Feb-2025	437.75	438.35	448.10	429.15	432.00	433.20	435.59	148835	648.31	18233	62837	42.22
PRIMESECU	EQ	21-Feb-2025	217.50	215.50	230.00	215.00	226.15	228.00	224.74	113250	254.52	2783	78431	69.25
PRINCEPIPE	EQ	21-Feb-2025	270.30	270.30	287.05	270.00	276.00	276.10	277.44	291204	807.93	19230	79487	27.30
PRITI	EQ	21-Feb-2025	104.09	105.42	107.68	104.61	105.60	105.75	105.83	9432	9.98	429	5568	59.03
PRITIKA	ST	21-Feb-2025	88.00	87.50	88.75	86.00	88.70	88.55	87.58	34000	29.78	10	28000	82.35
PRITIKAUTO	EQ	21-Feb-2025	19.69	19.70	22.65	19.70	21.45	21.31	21.31	813019	173.25	4389	320081	39.37
PRIVISCL	EQ	21-Feb-2025	1563.60	1571.40	1610.00	1513.55	1541.00	1555.20	1576.46	22180	349.66	2006	14033	63.27
PRIZOR	ST	21-Feb-2025	140.55	140.55	147.55	140.55	147.55	147.55	147.04	25600	37.64	32	24000	93.75
PRLIND	SM	21-Feb-2025	104.95	105.00	105.00	102.05	103.95	103.95	103.71	11000	11.41	11	7000	63.64
PROLIFE	SM	21-Feb-2025	235.00	235.00	235.00	235.00	235.00	235.00	235.00	500	1.18	1	500	100.00
PROPEQUITY	SM	21-Feb-2025	250.00	265.00	265.00	234.00	234.00	234.50	247.13	10800	26.69	13	10200	94.44
PROTEAN	EQ	21-Feb-2025	1416.90	1410.00	1447.80	1380.00	1423.00	1419.00	1407.26	189761	2670.43	15309	94173	49.63
PROV	SM	21-Feb-2025	1480.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	80	1.15	1	80	100.00
PROZONER	BE	21-Feb-2025	33.09	33.75	33.75	33.75	33.75	33.75	33.75	341803	115.36	142	-	-
PRSMJOHNSN	EQ	21-Feb-2025	123.11	122.49	126.55	120.34	121.57	122.12	122.81	307677	377.86	12743	116425	37.84
PRUDENT	EQ	21-Feb-2025	1967.00	1976.00	2016.00	1912.70	1930.00	1928.05	1939.44	55550	1077.36	20554	23868	42.97
PRUDMOULI	BE	21-Feb-2025	48.30	48.06	50.71	46.28	47.00	50.43	50.45	8504	4.29	12	-	-
PSB	EQ	21-Feb-2025	44.42	44.50	45.47	42.95	43.34	43.53	44.40	797442	354.06	7829	219781	27.56
PSFL	SM	21-Feb-2025	58.75	57.50	59.00	57.50	59.00	59.00	58.09	12000	6.97	6	12000	100.00
PSPPROJECT	EQ	21-Feb-2025	626.55	626.00	636.60	621.20	623.00	625.15	631.39	47091	297.33	1880	25499	54.15
PSRAJ	ST	21-Feb-2025	152.00	150.00	152.00	149.00	149.00	149.00	150.10	20000	30.02	15	20000	100.00
PSUBANK	EQ	21-Feb-2025	602.44	602.29	607.00	592.01	596.50	595.84	596.89	6426	38.36	359	4806	74.79
PSUBANKADD	EQ	21-Feb-2025	60.64	60.48	60.96	59.70	59.79	59.80	60.03	1793	1.08	56	1642	91.58
PSUBNKBEES	EQ	21-Feb-2025	67.38	67.29	67.72	66.01	66.19	66.19	66.63	5181373	3452.14	6378	4334595	83.66
PSUBNKIETF	EQ	21-Feb-2025	61.14	60.50	61.36	59.90	60.48	60.07	60.35	235993	142.43	994	53904	22.84
PTC	EQ	21-Feb-2025	149.96	149.42	153.04	148.56	151.25	151.34	150.82	2254219	3399.91	45638	1342386	59.55
PTCIL	EQ	21-Feb-2025	10604.35	10649.00	10654.35	10074.15	10402.00	10350.35	10287.50	24706	2541.63	4227	14947	60.50
PTL	EQ	21-Feb-2025	40.05	39.99	40.35	39.75	39.89	39.91	40.02	25814	10.33	403	17428	67.51
PULZ	SM	21-Feb-2025	55.90	53.60	53.60	53.10	53.10	53.10	53.29	10000	5.33	5	10000	100.00
PUNJABCHEM	EQ	21-Feb-2025	704.00	703.90	717.95	675.00	686.90	685.85	692.85	10358	71.77	1822	6102	58.91
PURPLEUTED	SM	21-Feb-2025	138.50	138.40	142.00	132.00	133.35	133.35	136.81	18000	24.63	14	15000	83.33
PURVA	EQ	21-Feb-2025	239.20	239.20	251.15	230.00	232.90	233.55	242.77	138193	335.50	4079	61688	44.64
PURVFLEXI	SM	21-Feb-2025	135.00	135.00	135.00	131.00	132.00	131.50	132.67	9600	12.74	12	6400	66.67
PVP	EQ	21-Feb-2025	27.03	27.60	28.50	26.15	26.36	26.48	27.23	180363	49.11	1649	102099	56.61
PVRINOX	EQ	21-Feb-2025	1009.20	1011.00	1025.00	1005.00	1009.80	1012.00	1014.19	364404	3695.76	19943	106360	29.19
PVSL	EQ	21-Feb-2025	123.43	124.10	127.00	120.90	122.42	122.31	123.56	36400	44.97	1869	21274	58.45
PVTBANIETF	EQ	21-Feb-2025	24.76	25.50	25.50	24.49	24.54	24.57	24.59	878587	216.02	1291	380078	43.26
PVTBANKADD	EQ	21-Feb-2025	24.89	24.90	24.90	24.56	24.72	24.70	24.70	11430	2.82	247	10467	91.57
PYRAMID	EQ	21-Feb-2025	160.53	160.89	170.50	159.02	170.00	165.36	162.96	39319	64.07	1851	20184	51.33
QFIL	SM	21-Feb-2025	76.05	72.75	76.95	72.75	76.95	76.95	73.22	9000	6.59	3	9000	100.00
QGOLDHALF	EQ	21-Feb-2025	72.24	72.19	72.20	71.61	71.89	71.88	71.87	47724	34.30	187	45943	96.27
QMSMEDI	SM	21-Feb-2025	102.15	99.00	99.05	99.00	99.05	99.05	99.03	2000	1.98	2	2000	100.00
QNIFTY	EQ	21-Feb-2025	2485.55	2480.00	2480.00	2464.00	2472.00	2471.61	2471.99	446	11.03	42	375	84.08
QUADFUTURE	EQ	21-Feb-2025	485.85	483.50	501.15	461.35	462.10	469.65	478.45	2748374	13149.51	40716	273464	9.95
QUAL30IETF	EQ	21-Feb-2025	19.70	19.71	19.71	19.45	19.45	19.54	19.56	512868	100.33	574	233484	45.53
QUESS	EQ	21-Feb-2025	612.80	612.80	629.90	604.25	614.95	615.90	616.54	166145	1024.34	16191	69698	41.95
QUESTLAB	ST	21-Feb-2025	143.00	143.00	143.00	143.00	143.00	143.00	143.00	1200	1.72	1	1200	100.00
QUICKHEAL	EQ	21-Feb-2025	372.70	374.60	382.05	351.15	355.55	357.15	365.22	124230	453.71	6606	64147	51.64
QUICKTOUCH	ST	21-Feb-2025	53.45	53.45	56.10	53.10	54.00	54.00	54.97	20500	11.27	27	19000	92.68
QVCEL	ST	21-Feb-2025	32.60	31.75	33.15	31.70	33.15	33.15	32.09	6400	2.05	4	6400	100.00
RACE	EQ	21-Feb-2025	305.20	298.40	298.45	285.00	286.25	289.00	290.41	21842	63.43	906	9514	43.56
RACLGEAR	EQ	21-Feb-2025	740.90	740.00	756.60	725.00	740.00	735.00	735.65	3280	24.13	672	1656	50.49
RADAAN	BE	21-Feb-2025	3.99	3.91	3.91	3.91	3.91	3.91	3.91	15135	0.59	50	-	-
RADHIKAJWE	EQ	21-Feb-2025	97.64	97.60	99.50	97.60	98.94	98.26	98.37	221081	217.48	5004	136041	61.53
RADIANTCMS	EQ	21-Feb-2025	63.32	63.70	64.75	62.75	63.00	62.98	63.33	258935	163.98	2428	184789	71.37
RADICO	EQ	21-Feb-2025	2195.70	2151.80	2159.40	2076.40	2099.95	2098.95	2111.05	441330	9316.68	48415	169955	38.51
RADIOCITY	EQ	21-Feb-2025	9.96	10.05	10.15	9.90	9.93	9.94	10.01	298215	29.86	560	251066	84.19
RADIOCITY	P1	21-Feb-2025	107.95	110.75	110.75	107.10	107.15	107.15	107.86	13914	15.01	11	13168	94.64
RADIOWALLA	SM	21-Feb-2025	92.65	92.65	92.65	91.05	91.05	91.05	91.85	3200	2.94	2	3200	100.00
RAILTEL	EQ	21-Feb-2025	313.20	311.00	322.45	304.05	305.10	305.50	311.18	1765645	5494.40	39024	419306	23.75
RAIN	EQ	21-Feb-2025	130.08	130.00	134.30	129.33	131.90	130.72	131.69	1728387	2276.05	25800	703044	40.68
RAINBOW	EQ	21-Feb-2025	1299.55	1299.95	1329.90	1292.60	1322.90	1322.95	1311.46	66075	866.55	12311	25871	39.15
RAJESHEXPO	EQ	21-Feb-2025	185.88	183.85	187.68	181.50	184.01	185.22	184.48	1684438	3107.45	39770	252251	14.98
RAJINDLTD	SM	21-Feb-2025	82.55	84.90	85.00	84.00	85.00	85.00	84.81	18000	15.27	10	12000	66.67
RAJMET	EQ	21-Feb-2025	6.21	6.30	6.48	6.07	6.09	6.12	6.21	1719937	106.77	3992	1027346	59.73
RAJPUTANA	SM	21-Feb-2025	276.65	284.75	284.75	272.15	279.90	276.35	278.02	10000	27.80	10	4000	40.00
RAJRATAN	EQ	21-Feb-2025	388.05	387.95	403.05	385.55	392.10	396.45	395.96	191548	758.46	4053	103098	53.82
RAJRILTD	BE	21-Feb-2025	25.27	25.77	25.77	25.50	25.77	25.77	25.77	71432	18.41	297	-	-
RAJSREESUG	EQ	21-Feb-2025	47.90	48.39	49.94	46.40	48.30	47.38	48.07	46704	22.45	675	27222	58.29
RAJTV	BE	21-Feb-2025	83.12	83.00	83.00	79.80	81.00	82.27	81.17	3012	2.44	121	-	-
RALLIS	EQ	21-Feb-2025	209.68	210.00	219.90	210.00	219.00	218.20	216.87	481793	1044.84	24268	166883	34.64
RAMANEWS	EQ	21-Feb-2025	27.13	27.80	31.20	27.50	30.88	30.22	29.18	1149173	335.31	3759	743923	64.74
RAMAPHO	EQ	21-Feb-2025	92.69	92.69	93.95	90.25	90.25	91.20	91.82	8538	7.84	617	6369	74.60
RAMASTEEL	EQ	21-Feb-2025	10.85	10.85	11.15	10.75	10.81	10.82	10.94	5312809	581.30	10870	1679313	31.61
RAMCOCEM	EQ	21-Feb-2025	860.10	859.25	872.30	845.00	852.30	852.35	852.81	350844	2992.05	16143	145671	41.52
RAMCOIND	EQ	21-Feb-2025	234.26	235.65	236.59	228.09	231.07	232.25	232.03	100111	232.28	2752	48613	48.56
RAMCOSYS	EQ	21-Feb-2025	312.90	312.00	337.00	312.00	317.30	315.75	324.05	127300	412.51	5158	37685	29.60
RAMKY	EQ	21-Feb-2025	482.95	485.35	498.00	472.40	474.90	474.95	482.21	45471	219.27	1642	33043	72.67
RAMRAT	EQ	21-Feb-2025	539.65	545.00	563.80	538.00	551.00	550.90	554.68	78805	437.11	8594	43107	54.70
RANASUG	EQ	21-Feb-2025	14.51	14.40	14.79	14.40	14.60	14.59	14.68	364498	53.52	937	249867	68.55
RANEENGINE	EQ	21-Feb-2025	298.70	308.00	308.00	298.00	298.00	299.70	301.15	2002	6.03	201	1677	83.77
RANEHOLDIN	EQ	21-Feb-2025	1304.65	1320.00	1338.00	1275.50	1276.00	1281.95	1294.52	14060	182.01	1400	11056	78.63
RAPPID	ST	21-Feb-2025	279.00	270.45	270.45	270.45	270.45	270.45	270.45	600	1.62	1	600	100.00
RATEGAIN	EQ	21-Feb-2025	527.95	527.95	540.00	524.30	534.00	536.45	531.71	323451	1719.83	23491	134781	41.67
RATNAMANI	EQ	21-Feb-2025	2501.40	2518.85	2569.60	2451.00	2500.00	2500.65	2502.71	15238	381.36	7169	7792	51.14
RATNAVEER	EQ	21-Feb-2025	147.97	148.00	151.63	143.39	145.20	144.52	146.98	113744	167.18	2772	59682	52.47
RAYMOND	EQ	21-Feb-2025	1397.60	1390.05	1439.90	1376.00	1381.50	1381.10	1398.98	165407	2314.01	24372	37013	22.38
RAYMONDLSL	EQ	21-Feb-2025	1199.80	1206.10	1259.95	1185.00	1193.00	1196.00	1213.66	256514	3113.20	18569	61860	24.12
RBA	EQ	21-Feb-2025	69.68	69.44	70.99	68.29	68.82	68.93	69.17	647839	448.11	8268	366935	56.64
RBL	EQ	21-Feb-2025	720.95	714.00	743.90	714.00	734.05	730.65	730.11	7903	57.70	1507	3183	40.28
RBLBANK	EQ	21-Feb-2025	160.14	160.10	164.92	158.66	162.51	162.58	162.37	4829268	7841.44	32063	1022627	21.18
RBMINFRA	ST	21-Feb-2025	353.20	370.80	370.85	366.60	370.85	370.85	370.65	109600	406.23	303	105800	96.53
RBS	ST	21-Feb-2025	116.00	114.05	117.25	114.05	116.00	116.00	116.30	12800	14.89	7	11200	87.50
RBZJEWEL	EQ	21-Feb-2025	176.66	177.50	181.09	169.20	171.90	171.49	173.76	162565	282.47	4653	85888	52.83
RCDL	SM	21-Feb-2025	22.35	22.50	22.65	22.50	22.65	22.65	22.54	12000	2.70	2	12000	100.00
RCF	EQ	21-Feb-2025	133.59	133.40	137.37	130.02	130.15	130.58	133.21	2229234	2969.53	23719	621285	27.87
READYMIX	ST	21-Feb-2025	90.45	85.95	85.95	85.95	85.95	85.95	85.95	7000	6.02	6	7000	100.00
RECLTD	EQ	21-Feb-2025	409.45	408.00	414.00	400.45	402.15	403.55	406.53	6099522	24796.60	68196	1775458	29.11
REDINGTON	EQ	21-Feb-2025	249.46	249.00	263.89	248.00	251.00	251.51	255.83	11923672	30504.63	136253	2646548	22.20
REDTAPE	EQ	21-Feb-2025	159.00	158.05	164.70	157.05	160.00	160.15	160.09	123304	197.40	5283	57707	46.80
REFEX	EQ	21-Feb-2025	407.70	427.05	428.05	414.00	424.80	421.50	425.72	357833	1523.37	4579	173201	48.40
REGENCERAM	BE	21-Feb-2025	47.12	46.89	49.47	45.25	46.90	46.07	46.86	8764	4.11	52	-	-
RELAXO	EQ	21-Feb-2025	444.40	440.05	456.95	440.05	441.00	443.15	447.72	100626	450.52	11367	34803	34.59
RELCHEMQ	EQ	21-Feb-2025	169.50	176.99	176.99	162.35	162.35	164.34	168.97	3475	5.87	210	1508	43.40
RELIABLE	EQ	21-Feb-2025	80.49	81.99	84.10	77.00	78.49	78.44	80.04	53908	43.15	1019	19364	35.92
RELIANCE	EQ	21-Feb-2025	1233.00	1228.70	1240.00	1222.15	1226.90	1228.15	1231.37	6904025	85013.82	213824	4160538	60.26
RELIGARE	EQ	21-Feb-2025	223.01	240.00	267.61	226.71	256.49	263.89	248.75	23064527	57372.61	171188	4430135	19.21
RELINFRA	EQ	21-Feb-2025	258.35	257.90	263.80	251.00	251.35	252.30	256.30	1791562	4591.68	15410	715632	39.94
RELTD	EQ	21-Feb-2025	121.72	124.00	124.20	117.51	119.50	119.65	120.55	34300	41.35	1816	15857	46.23
REMSONSIND	EQ	21-Feb-2025	130.44	130.25	133.21	123.42	124.40	127.65	127.82	119956	153.32	2446	45591	38.01
REMUS	SM	21-Feb-2025	1927.85	1927.85	2079.00	1874.00	2065.00	1977.35	1962.61	4500	88.32	53	3700	82.22
RENUKA	EQ	21-Feb-2025	30.74	30.30	31.64	30.11	30.22	30.26	30.73	6686800	2054.75	22315	1971902	29.49
REPCOHOME	EQ	21-Feb-2025	340.40	342.20	350.60	334.00	338.70	341.30	341.56	118721	405.50	8644	62217	52.41
REPL	BE	21-Feb-2025	231.75	235.00	243.30	231.00	243.00	243.10	240.90	13883	33.44	207	-	-
REPRO	EQ	21-Feb-2025	467.35	467.35	474.70	459.00	459.00	463.30	465.91	6268	29.20	481	3307	52.76
RESPONIND	EQ	21-Feb-2025	215.34	216.00	220.01	208.10	210.00	210.52	213.20	70294	149.87	2842	31345	44.59
RETAIL	EQ	21-Feb-2025	36.39	36.36	36.61	35.30	35.50	35.50	35.44	522	0.19	49	494	94.64
REXPIPES	SM	21-Feb-2025	67.00	70.00	70.00	70.00	70.00	70.00	70.00	4000	2.80	2	4000	100.00
REXPRO	SM	21-Feb-2025	86.00	85.10	92.50	84.15	90.50	90.50	88.78	102000	90.56	74	64000	62.75
RGL	EQ	21-Feb-2025	136.56	136.90	138.62	132.50	132.89	134.56	134.98	249338	336.56	5235	123704	49.61
RHFL	BE	21-Feb-2025	3.28	3.34	3.34	3.34	3.34	3.34	3.34	391477	13.08	368	-	-
RHIM	EQ	21-Feb-2025	397.65	399.80	418.10	398.40	410.00	407.65	405.45	466643	1892.00	29363	278570	59.70
RHL	BE	21-Feb-2025	214.85	210.00	218.00	210.00	217.00	217.96	217.04	7839	17.01	26	-	-
RICHA	SM	21-Feb-2025	60.50	60.50	60.50	60.50	60.50	60.50	60.50	1000	0.61	1	1000	100.00
RICOAUTO	EQ	21-Feb-2025	72.38	72.00	74.98	69.85	71.40	70.54	72.00	498607	359.02	10893	156386	31.36
RIIL	EQ	21-Feb-2025	859.75	859.00	879.30	842.10	843.00	845.80	857.05	104225	893.26	8206	29444	28.25
RILINFRA	SM	21-Feb-2025	31.50	31.50	32.00	29.80	30.30	30.25	30.51	23800	7.26	103	16700	70.17
RISHABH	EQ	21-Feb-2025	227.75	228.90	235.70	224.65	230.00	228.90	228.66	35195	80.48	2390	18805	53.43
RITCO	EQ	21-Feb-2025	285.65	287.00	294.50	285.40	287.40	287.60	288.92	42158	121.80	1481	21618	51.28
RITES	EQ	21-Feb-2025	221.40	221.40	225.80	217.05	217.85	218.15	220.62	1261215	2782.51	31642	336718	26.70
RITEZONE	SM	21-Feb-2025	32.40	32.00	32.00	32.00	32.00	32.00	32.00	1600	0.51	1	1600	100.00
RKDL	EQ	21-Feb-2025	24.31	24.90	25.73	24.32	25.65	25.30	25.42	25247	6.42	271	18425	72.98
RKEC	EQ	21-Feb-2025	71.69	73.90	75.00	70.81	74.00	73.42	73.08	57967	42.36	1207	33628	58.01
RKFORGE	EQ	21-Feb-2025	699.95	698.55	733.95	697.85	707.00	707.90	715.00	614648	4394.71	37672	145554	23.68
RKSWAMY	EQ	21-Feb-2025	214.08	215.05	222.92	212.77	215.00	218.01	217.74	52227	113.72	1649	24469	46.85
RMDRIP	ST	21-Feb-2025	361.85	343.75	379.80	343.75	379.80	376.55	358.18	26000	93.13	29	25500	98.08
RML	EQ	21-Feb-2025	662.80	652.05	684.75	652.05	656.00	663.00	667.93	4043	27.00	844	1791	44.30
RNFI	ST	21-Feb-2025	265.70	260.40	260.40	260.40	260.40	260.40	260.40	14400	37.50	12	14400	100.00
ROCKINGDCE	SM	21-Feb-2025	520.25	520.25	520.25	498.00	499.10	499.10	506.76	2500	12.67	7	2000	80.00
ROHLTD	EQ	21-Feb-2025	376.60	376.00	402.00	374.65	382.00	381.75	389.85	436709	1702.49	11965	152024	34.81
ROLEXRINGS	EQ	21-Feb-2025	1525.90	1528.00	1556.90	1509.00	1548.00	1531.40	1530.84	6088	93.20	1832	2242	36.83
ROLLT	BE	21-Feb-2025	1.56	1.63	1.63	1.52	1.62	1.62	1.60	73025	1.17	163	-	-
ROML	EQ	21-Feb-2025	49.71	49.72	49.95	48.71	48.71	48.77	49.53	361	0.18	38	299	82.83
ROSSARI	EQ	21-Feb-2025	636.55	642.00	653.85	625.45	639.00	637.40	638.35	23829	152.11	2944	10759	45.15
ROSSELLIND	BE	21-Feb-2025	60.33	62.75	62.75	60.33	61.28	60.98	61.05	16217	9.90	138	-	-
ROSSTECH	EQ	21-Feb-2025	301.90	301.90	302.50	290.25	295.15	297.50	296.72	17147	50.88	1334	7947	46.35
ROTO	EQ	21-Feb-2025	222.75	223.90	228.50	217.00	217.80	218.40	221.13	80878	178.84	3720	43112	53.30
ROUTE	EQ	21-Feb-2025	1028.80	1028.75	1057.50	1025.00	1040.10	1039.95	1038.79	92442	960.28	14289	48784	52.77
ROXHITECH	ST	21-Feb-2025	66.65	66.95	69.95	66.95	69.95	69.95	68.50	35200	24.11	19	32000	90.91
RPEL	EQ	21-Feb-2025	548.90	546.00	554.45	531.20	533.50	534.60	542.95	18008	97.78	1520	9282	51.54
RPGLIFE	EQ	21-Feb-2025	2321.55	2347.95	2399.00	2321.55	2389.00	2370.05	2356.19	11746	276.76	3248	6247	53.18
RPOWER	EQ	21-Feb-2025	38.16	37.99	39.15	37.52	37.64	37.70	38.22	15678732	5992.78	36464	6017101	38.38
RPPINFRA	BE	21-Feb-2025	139.83	140.20	142.00	136.55	138.00	137.82	138.92	70074	97.35	758	-	-
RPPL	EQ	21-Feb-2025	28.58	28.99	29.00	28.28	28.50	28.51	28.66	54295	15.56	1046	25315	46.62
RPSGVENT	EQ	21-Feb-2025	873.75	884.50	897.00	832.60	844.00	842.25	856.88	47358	405.80	3090	24634	52.02
RPTECH	EQ	21-Feb-2025	289.55	294.00	302.40	288.95	292.10	292.70	293.78	172178	505.82	3426	83377	48.42
RRKABEL	EQ	21-Feb-2025	1150.00	1164.00	1179.75	1136.15	1154.80	1156.45	1155.53	148294	1713.57	21240	27196	18.34
RSSOFTWARE	BE	21-Feb-2025	86.61	85.50	88.60	82.27	83.00	83.46	85.83	113056	97.03	1061	-	-
RSWM	EQ	21-Feb-2025	139.89	142.27	149.80	142.00	145.00	144.34	144.60	117910	170.50	3542	75101	63.69
RSYSTEMS	EQ	21-Feb-2025	359.45	361.30	362.85	354.35	356.95	355.95	357.97	47339	169.46	3732	30383	64.18
RTNINDIA	EQ	21-Feb-2025	46.77	46.51	48.35	45.90	46.14	46.33	46.83	1947114	911.75	16168	641781	32.96
RTNPOWER	EQ	21-Feb-2025	10.05	10.05	10.40	9.80	9.89	9.85	10.06	13271127	1335.62	23569	5700861	42.96
RUBFILA	EQ	21-Feb-2025	74.94	75.56	75.56	71.40	72.20	71.87	72.41	48712	35.27	941	34346	70.51
RUBYMILLS	EQ	21-Feb-2025	197.73	198.79	205.19	197.00	201.10	201.67	201.04	17367	34.91	977	8592	49.47
RUCHINFRA	EQ	21-Feb-2025	9.24	9.48	9.48	9.15	9.15	9.22	9.31	48945	4.55	412	38738	79.15
RUCHIRA	EQ	21-Feb-2025	122.73	122.23	124.39	117.81	118.90	118.49	120.35	34672	41.73	1194	16576	47.81
RULKA	ST	21-Feb-2025	172.00	172.10	180.60	172.10	180.00	179.15	179.96	20400	36.71	60	19500	95.59
RUPA	EQ	21-Feb-2025	211.43	211.00	213.90	204.23	205.00	205.53	207.91	138160	287.25	3511	68952	49.91
RUSHIL	EQ	21-Feb-2025	29.39	29.16	29.88	28.29	28.60	28.57	28.86	306495	88.44	2354	146995	47.96
RUSTOMJEE	EQ	21-Feb-2025	502.35	508.00	531.00	495.00	520.00	522.25	509.07	53792	273.84	16707	32122	59.72
RVHL	BE	21-Feb-2025	55.12	55.12	55.66	52.53	55.00	55.06	54.70	1560	0.85	21	-	-
RVNL	EQ	21-Feb-2025	381.55	377.15	393.00	367.10	368.50	371.70	379.67	20755098	78801.51	259797	2351034	11.33
RVTH	EQ	21-Feb-2025	1204.10	1232.20	1248.00	1180.20	1182.05	1189.65	1220.31	3335	40.70	414	2108	63.21
S&SPOWER	EQ	21-Feb-2025	282.75	296.85	296.85	289.55	296.85	296.85	296.66	1340	3.98	45	1281	95.60
SAAKSHI	SM	21-Feb-2025	164.45	158.00	159.95	155.00	155.00	156.70	157.87	11400	18.00	17	10800	94.74
SABAR	ST	21-Feb-2025	8.35	8.65	8.75	8.60	8.60	8.60	8.67	15000	1.30	3	15000	100.00
SABEVENTS	BE	21-Feb-2025	4.94	5.03	5.03	4.84	4.84	4.84	4.95	133954	6.64	146	-	-
SABTNL	BE	21-Feb-2025	501.05	491.05	491.05	491.05	491.05	491.05	491.05	631	3.10	104	-	-
SADBHAV	BE	21-Feb-2025	15.16	15.44	15.89	14.80	15.30	15.30	15.43	333903	51.51	489	-	-
SADBHIN	EQ	21-Feb-2025	5.17	5.22	5.31	4.86	4.94	5.01	5.07	146422	7.42	527	100346	68.53
SADHAV	SM	21-Feb-2025	122.95	128.75	132.00	122.10	123.75	123.75	125.61	14400	18.09	21	10200	70.83
SADHNANIQ	BE	21-Feb-2025	27.79	28.49	28.49	26.96	27.40	27.15	27.61	112752	31.14	510	-	-
SAFARI	EQ	21-Feb-2025	2160.15	2142.90	2187.00	2130.80	2170.00	2177.90	2157.93	32597	703.42	9771	16467	50.52
SAGARDEEP	EQ	21-Feb-2025	32.05	32.99	32.99	31.80	32.00	31.99	32.06	13893	4.45	113	10820	77.88
SAGCEM	EQ	21-Feb-2025	193.53	196.55	196.55	190.10	192.00	192.25	192.47	24044	46.28	967	14052	58.44
SAGILITY	BE	21-Feb-2025	46.25	46.24	47.05	45.58	45.75	45.69	46.22	4749135	2194.91	28764	-	-
SAH	EQ	21-Feb-2025	72.35	73.28	73.93	71.00	71.25	71.89	71.28	119781	85.38	303	106125	88.60
SAHAJSOLAR	SM	21-Feb-2025	487.25	478.00	503.00	478.00	490.00	490.00	492.89	13200	65.06	47	9200	69.70
SAHANA	ST	21-Feb-2025	1402.20	1403.00	1472.30	1400.10	1472.30	1472.30	1439.92	6125	88.20	43	5500	89.80
SAHASRA	ST	21-Feb-2025	368.80	355.00	368.70	354.00	360.00	358.45	360.50	58000	209.09	132	53200	91.72
SAHYADRI	EQ	21-Feb-2025	249.25	249.55	250.95	243.10	243.65	245.10	247.29	2870	7.10	218	2152	74.98
SAIFL	ST	21-Feb-2025	63.40	64.70	66.50	62.60	66.50	64.55	64.76	8000	5.18	10	7200	90.00
SAIL	EQ	21-Feb-2025	109.84	109.30	115.16	108.75	112.70	112.76	112.77	44746596	50459.60	168086	9411744	21.03
SAILIFE	EQ	21-Feb-2025	734.30	733.00	739.90	696.15	696.95	705.75	716.29	444199	3181.74	24025	141598	31.88
SAJHOTELS	ST	21-Feb-2025	81.45	82.50	82.50	79.00	79.00	79.00	80.44	18000	14.48	9	16000	88.89
SAKAR	EQ	21-Feb-2025	236.10	236.10	238.95	227.80	237.90	236.35	232.62	21765	50.63	1248	12632	58.04
SAKHTISUG	EQ	21-Feb-2025	23.53	23.95	24.03	22.70	23.00	22.87	23.30	115178	26.84	1084	69105	60.00
SAKSOFT	EQ	21-Feb-2025	179.01	177.90	186.47	176.99	178.95	178.93	181.15	116912	211.79	5741	51563	44.10
SAKUMA	BE	21-Feb-2025	2.87	2.92	3.01	2.88	2.95	2.94	2.96	2322998	68.69	2503	-	-
SALASAR	EQ	21-Feb-2025	11.20	11.18	11.35	10.68	10.77	10.73	10.96	4442537	486.89	8228	1822401	41.02
SALONA	EQ	21-Feb-2025	259.15	262.90	262.90	250.10	255.90	256.60	255.97	1989	5.09	136	1486	74.71
SALSTEEL	EQ	21-Feb-2025	19.87	20.24	20.43	19.41	19.65	19.65	19.96	84557	16.87	821	38145	45.11
SALZERELEC	EQ	21-Feb-2025	994.85	996.00	1031.65	966.55	985.50	988.65	993.76	120688	1199.34	8638	41555	34.43
SAMBHAAV	BE	21-Feb-2025	7.07	7.10	7.41	6.90	7.21	7.25	7.20	113165	8.15	214	-	-
SAMHI	EQ	21-Feb-2025	152.22	152.22	161.00	152.22	153.26	153.42	155.97	1849944	2885.35	32081	946814	51.18
SAMMAANCAP	EQ	21-Feb-2025	121.48	121.48	124.37	117.80	118.76	119.33	120.19	8635899	10379.56	45692	4326109	50.09
SAMPANN	BE	21-Feb-2025	31.70	30.62	31.80	30.21	31.48	31.47	30.51	14097	4.30	62	-	-
SANATHAN	EQ	21-Feb-2025	326.20	325.00	331.80	320.00	320.60	321.45	324.54	74549	241.95	3598	36083	48.40
SANCO	BZ	21-Feb-2025	3.07	3.07	3.15	2.91	3.10	2.97	3.07	27925	0.86	79	-	-
SANDESH	EQ	21-Feb-2025	1117.55	1180.00	1233.95	1162.95	1185.00	1182.40	1192.55	10828	129.13	1327	5909	54.57
SANDHAR	EQ	21-Feb-2025	404.50	396.40	406.35	378.95	382.75	383.95	389.98	212114	827.20	9529	91442	43.11
SANDUMA	EQ	21-Feb-2025	436.00	428.00	441.95	425.00	426.00	427.50	433.70	266724	1156.78	10556	99568	37.33
SANGAMIND	EQ	21-Feb-2025	333.30	332.60	340.95	331.60	337.90	337.45	335.18	8248	27.65	533	4948	59.99
SANGHIIND	EQ	21-Feb-2025	53.85	54.00	54.51	53.15	53.60	53.77	53.58	474889	254.45	2457	336076	70.77
SANGHVIMOV	EQ	21-Feb-2025	235.85	235.85	255.00	235.85	250.70	250.50	245.46	576848	1415.95	27192	219415	38.04
SANGINITA	EQ	21-Feb-2025	11.79	12.00	12.12	11.78	12.01	12.01	11.95	11881	1.42	182	8822	74.25
SANOFI	EQ	21-Feb-2025	5168.60	5140.00	5168.60	5055.00	5069.00	5074.65	5096.93	23768	1211.44	7649	6963	29.30
SANOFICONR	EQ	21-Feb-2025	4756.85	4676.10	4749.00	4610.00	4660.00	4657.30	4677.58	33632	1573.16	5392	17178	51.08
SANSERA	EQ	21-Feb-2025	1190.15	1190.15	1208.80	1161.75	1202.00	1197.15	1186.72	53747	637.83	10598	21938	40.82
SANSTAR	EQ	21-Feb-2025	95.18	95.50	98.50	94.56	95.20	95.38	96.11	476303	457.79	6318	289905	60.87
SANWARIA	BZ	21-Feb-2025	0.43	0.44	0.44	0.43	0.44	0.44	0.44	315016	1.37	234	-	-
SAPPHIRE	EQ	21-Feb-2025	317.45	316.80	333.60	316.75	328.80	326.35	326.36	468758	1529.85	37688	166402	35.50
SARDAEN	EQ	21-Feb-2025	487.40	486.00	500.50	483.20	489.75	489.65	492.26	683007	3362.19	44919	269081	39.40
SAREGAMA	EQ	21-Feb-2025	501.65	502.35	503.20	493.10	496.10	500.05	498.93	232749	1161.24	18144	81134	34.86
SARLAPOLY	BE	21-Feb-2025	75.52	76.18	77.99	72.00	74.00	74.01	74.74	116544	87.10	657	-	-
SAROJA	SM	21-Feb-2025	50.05	48.00	49.00	47.35	47.35	47.35	47.93	6400	3.07	4	4800	75.00
SARTELE	SM	21-Feb-2025	229.30	230.00	234.45	225.05	226.00	226.50	228.76	27000	61.77	54	18500	68.52
SARVESHWAR	EQ	21-Feb-2025	7.12	7.17	7.38	7.04	7.15	7.12	7.16	1758791	126.02	3995	821358	46.70
SASKEN	EQ	21-Feb-2025	1700.25	1700.00	1737.85	1700.00	1700.00	1702.70	1710.01	5099	87.19	1168	2486	48.75
SASTASUNDR	EQ	21-Feb-2025	231.75	231.40	243.85	230.25	243.00	240.75	237.22	33065	78.44	1600	19217	58.12
SATECH	ST	21-Feb-2025	66.70	69.85	69.85	65.00	65.55	67.35	67.72	140000	94.81	78	138000	98.57
SATIA	EQ	21-Feb-2025	76.89	77.25	79.00	76.00	77.50	77.81	77.62	232149	180.19	2463	123767	53.31
SATIN	EQ	21-Feb-2025	146.32	146.60	149.90	144.79	149.49	148.89	147.92	251886	372.60	10182	101596	40.33
SATINDLTD	EQ	21-Feb-2025	97.30	95.85	99.80	95.50	95.85	95.99	96.88	406071	393.41	3997	277537	68.35
SATIPOLY	SM	21-Feb-2025	140.45	142.00	142.00	142.00	142.00	142.00	142.00	2000	2.84	1	2000	100.00
SATKARTAR	SM	21-Feb-2025	165.25	173.50	173.50	169.00	173.50	173.50	173.16	62400	108.05	32	35200	56.41
SAURASHCEM	EQ	21-Feb-2025	85.57	85.80	88.24	85.75	88.24	87.84	87.20	37412	32.62	837	29076	77.72
SBC	EQ	21-Feb-2025	19.01	18.99	19.49	18.81	19.09	18.90	19.07	3079777	587.23	5861	1805947	58.64
SBCL	EQ	21-Feb-2025	481.65	480.00	480.00	447.30	448.30	450.40	455.12	203816	927.62	19601	104545	51.29
SBFC	EQ	21-Feb-2025	85.41	85.30	87.80	85.11	87.15	87.05	86.93	1130279	982.58	16969	514145	45.49
SBGLP	EQ	21-Feb-2025	54.10	48.69	49.55	48.69	48.69	48.69	48.70	3284190	1599.29	1407	2235708	68.07
SBICARD	EQ	21-Feb-2025	849.80	846.10	850.75	824.80	836.15	835.20	833.15	2061566	17175.95	50566	1260759	61.16
SBIETFCON	EQ	21-Feb-2025	108.85	109.33	111.06	107.30	107.97	108.33	108.09	9962	10.77	194	6527	65.52
SBIETFIT	EQ	21-Feb-2025	441.27	442.00	442.00	436.00	438.00	437.94	438.47	2544	11.15	240	2054	80.74
SBIETFPB	EQ	21-Feb-2025	250.62	249.37	249.81	246.69	248.50	248.64	248.05	4482	11.12	85	3937	87.84
SBIETFQLTY	EQ	21-Feb-2025	207.13	207.68	207.69	204.80	206.20	205.83	205.85	3251	6.69	112	2992	92.03
SBILIFE	EQ	21-Feb-2025	1469.80	1469.70	1501.40	1461.70	1480.55	1495.40	1485.31	1051158	15612.93	64165	639032	60.79
SBIN	EQ	21-Feb-2025	729.70	727.30	731.70	720.00	720.35	722.00	724.72	6571602	47625.74	173223	2763973	42.06
SBINEQWETF	EQ	21-Feb-2025	28.89	28.89	28.93	28.65	28.73	28.76	28.76	40932	11.77	220	35735	87.30
SBISILVER	EQ	21-Feb-2025	96.70	96.41	96.60	95.95	96.06	96.05	96.08	241559	232.10	1625	177820	73.61
SCHAEFFLER	EQ	21-Feb-2025	3120.85	3141.15	3209.55	3089.10	3200.00	3198.55	3145.65	39292	1235.99	10873	18535	47.17
SCHAND	EQ	21-Feb-2025	182.81	180.90	187.40	178.51	185.70	183.98	182.69	41870	76.49	1512	24624	58.81
SCHNEIDER	EQ	21-Feb-2025	640.65	646.00	668.50	636.10	640.00	641.15	649.80	220095	1430.17	22419	61202	27.81
SCI	EQ	21-Feb-2025	161.73	161.00	166.75	159.11	161.20	161.49	162.34	1446204	2347.71	27431	484145	33.48
SCILAL	EQ	21-Feb-2025	50.65	50.30	51.74	49.66	50.10	50.08	50.69	631067	319.86	4085	312891	49.58
SCML	SM	21-Feb-2025	98.00	100.95	100.95	100.95	100.95	100.95	100.95	1000	1.01	1	1000	100.00
SCPL	EQ	21-Feb-2025	295.80	295.80	302.00	295.45	300.00	300.15	299.58	7315	21.91	742	4939	67.52
SDBL	EQ	21-Feb-2025	117.91	118.00	119.60	115.43	117.00	116.87	117.51	1218683	1432.11	20503	655492	53.79
SDL26BEES	EQ	21-Feb-2025	127.42	127.42	128.28	127.00	127.30	127.73	127.79	2009	2.57	68	1225	60.98
SDREAMS	SM	21-Feb-2025	108.75	109.00	113.95	108.40	109.00	108.90	110.60	36000	39.81	35	23000	63.89
SEAMECLTD	EQ	21-Feb-2025	895.70	898.40	925.80	890.40	914.60	918.60	915.25	24540	224.60	1491	18869	76.89
SECMARK	EQ	21-Feb-2025	95.99	98.99	99.39	94.61	94.99	95.02	95.78	1190	1.14	234	820	68.91
SECURKLOUD	EQ	21-Feb-2025	25.04	25.04	26.00	24.22	24.50	24.50	24.97	13589	3.39	478	7179	52.83
SEJALLTD	EQ	21-Feb-2025	354.70	365.00	372.40	354.60	360.40	359.85	366.96	4140	15.19	1054	2838	68.55
SEL	ST	21-Feb-2025	396.00	395.00	396.00	395.00	396.00	396.00	395.33	600	2.37	3	600	100.00
SELAN	EQ	21-Feb-2025	569.50	563.80	580.15	542.60	553.00	553.95	556.66	49341	274.66	5352	24540	49.74
SELMC	EQ	21-Feb-2025	31.47	33.32	33.33	31.51	31.81	31.99	32.06	21881	7.01	247	16981	77.61
SEMAC	BE	21-Feb-2025	319.50	335.45	335.45	335.00	335.45	335.45	335.41	872	2.92	54	-	-
SENCO	EQ	21-Feb-2025	335.90	335.00	341.95	323.20	323.80	324.85	329.65	1073985	3540.38	27107	507750	47.28
SENORES	EQ	21-Feb-2025	533.80	540.00	576.00	540.00	554.00	562.35	560.18	2070649	11599.35	65630	280049	13.52
SENSEXADD	EQ	21-Feb-2025	76.91	77.08	77.08	76.13	76.50	76.50	76.44	424	0.32	32	361	85.14
SENSEXETF	EQ	21-Feb-2025	76.92	77.88	77.88	76.20	76.46	76.39	76.47	17036	13.03	274	16503	96.87
SENSEXIETF	EQ	21-Feb-2025	856.72	855.00	856.46	850.60	853.11	853.00	852.65	14880	126.87	493	6102	41.01
SEPC	EQ	21-Feb-2025	14.98	15.00	15.60	14.55	14.75	14.69	14.98	5465761	819.00	7808	2631572	48.15
SEQUENT	EQ	21-Feb-2025	158.71	157.75	163.00	156.00	159.25	159.51	159.41	385144	613.96	9178	208325	54.09
SERVICE	SM	21-Feb-2025	65.55	65.60	65.60	65.40	65.40	65.40	65.50	4000	2.62	2	4000	100.00
SERVOTECH	EQ	21-Feb-2025	124.40	125.00	134.98	124.50	127.79	127.66	129.15	1219953	1575.54	16799	452514	37.09
SESHAPAPER	EQ	21-Feb-2025	310.45	304.50	308.60	300.00	301.50	301.35	302.97	9846	29.83	632	5010	50.88
SETCO	BE	21-Feb-2025	18.52	19.29	19.44	17.75	18.50	18.55	18.86	110100	20.76	243	-	-
SETF10GILT	EQ	21-Feb-2025	246.40	246.01	247.49	246.00	247.42	246.39	246.59	4752	11.72	58	2635	55.45
SETFGOLD	EQ	21-Feb-2025	74.76	77.00	77.00	74.00	74.36	74.34	74.24	2893645	2148.36	4528	2493984	86.19
SETFNIF50	EQ	21-Feb-2025	242.82	242.69	243.00	240.98	241.30	241.41	241.58	562915	1359.88	5618	416379	73.97
SETFNIFBK	EQ	21-Feb-2025	502.56	503.43	503.43	497.05	498.90	497.78	498.30	47615	237.27	946	20367	42.77
SETFNN50	EQ	21-Feb-2025	646.13	646.13	650.90	638.00	642.75	641.30	642.48	35239	226.40	1361	20632	58.55
SETUINFRA	BZ	21-Feb-2025	0.60	0.63	0.63	0.60	0.62	0.60	0.62	50371	0.31	77	-	-
SFL	EQ	21-Feb-2025	753.55	753.55	757.50	735.05	742.70	739.15	743.21	80247	596.41	13220	41994	52.33
SFML	ST	21-Feb-2025	40.15	40.35	42.15	39.05	42.15	42.15	40.95	28800	11.79	18	25600	88.89
SGBAPR28I	GB	21-Feb-2025	8592.08	8592.08	8688.00	8571.05	8601.03	8608.66	8602.39	567	48.78	82	393	69.31
SGBAUG27	GB	21-Feb-2025	8835.67	8850.00	9089.00	8760.00	9089.00	9057.04	8879.23	429	38.09	31	246	57.34
SGBAUG28V	GB	21-Feb-2025	8593.03	8521.01	8610.00	8521.01	8570.00	8594.50	8592.58	1340	115.14	142	1074	80.15
SGBAUG29V	GB	21-Feb-2025	8640.19	8500.01	8635.00	8500.01	8635.00	8635.00	8605.61	64	5.51	25	57	89.06
SGBAUG30	GB	21-Feb-2025	8628.21	8645.00	8660.00	8601.01	8652.00	8652.72	8631.67	541	46.70	81	301	55.64
SGBD29VIII	GB	21-Feb-2025	8560.83	8523.00	8650.00	8523.00	8646.00	8577.81	8624.94	88	7.59	16	87	98.86
SGBDC27VII	GB	21-Feb-2025	8498.00	8543.00	8649.00	8500.01	8505.38	8505.38	8554.35	11	0.94	7	7	63.64
SGBDE30III	GB	21-Feb-2025	8694.94	8688.00	8719.99	8576.04	8719.89	8718.16	8663.29	386	33.44	69	203	52.59
SGBDE31III	GB	21-Feb-2025	8747.15	8747.15	8785.00	8700.00	8724.00	8717.64	8750.25	2788	243.96	279	2066	74.10
SGBDEC2512	GB	21-Feb-2025	8599.00	8599.00	8599.00	8599.00	8599.00	8599.00	8599.00	29	2.49	1	29	100.00
SGBDEC2513	GB	21-Feb-2025	8450.00	8598.00	8598.00	8598.00	8598.00	8598.00	8598.00	5	0.43	1	5	100.00
SGBFEB29XI	GB	21-Feb-2025	8547.45	8570.00	8690.00	8547.45	8690.00	8690.00	8622.03	147	12.67	21	129	87.76
SGBFEB32IV	GB	21-Feb-2025	8867.37	8816.00	8898.98	8800.00	8810.00	8824.85	8865.89	1508	133.70	221	1249	82.82
SGBJ28VIII	GB	21-Feb-2025	8460.26	8500.00	8600.00	8500.00	8600.00	8600.00	8533.68	149	12.72	20	99	66.44
SGBJAN27	GB	21-Feb-2025	8574.97	8590.00	8598.00	8589.00	8598.00	8598.00	8594.72	215	18.48	7	215	100.00
SGBJAN29IX	GB	21-Feb-2025	8560.00	8515.00	8695.00	8515.00	8695.00	8645.10	8564.80	251	21.50	55	158	62.95
SGBJAN29X	GB	21-Feb-2025	8583.83	8585.00	8675.00	8531.50	8635.50	8635.50	8632.41	39	3.37	13	39	100.00
SGBJAN30IX	GB	21-Feb-2025	8589.50	8589.50	8779.99	8511.50	8698.00	8652.74	8588.45	269	23.10	34	199	73.98
SGBJU29III	GB	21-Feb-2025	8652.37	8555.10	8600.00	8555.10	8560.00	8560.00	8588.65	150	12.88	29	118	78.67
SGBJUL25	GB	21-Feb-2025	8569.00	8585.00	8585.00	8585.00	8585.00	8585.00	8585.00	1	0.09	1	1	100.00
SGBJUL27	GB	21-Feb-2025	8550.00	8599.00	8600.00	8471.02	8471.02	8471.02	8598.07	72	6.19	4	72	100.00
SGBJUL28IV	GB	21-Feb-2025	8528.78	8528.78	8602.00	8511.50	8602.00	8599.36	8568.82	986	84.49	69	826	83.77
SGBJUL29IV	GB	21-Feb-2025	8697.85	8600.00	8650.00	8553.00	8630.00	8629.00	8596.90	104	8.94	15	92	88.46
SGBJUN27	GB	21-Feb-2025	8595.00	8460.01	8599.00	8460.01	8530.00	8506.50	8506.51	6	0.51	3	3	50.00
SGBJUN28	GB	21-Feb-2025	8542.97	8549.99	8600.00	8520.05	8560.16	8598.24	8580.51	488	41.87	39	369	75.61
SGBJUN29II	GB	21-Feb-2025	8553.20	8468.00	8600.01	8468.00	8600.01	8600.01	8587.09	35	3.01	23	35	100.00
SGBJUN30	GB	21-Feb-2025	8624.00	8619.00	8698.00	8560.05	8625.01	8677.53	8625.39	82	7.07	37	67	81.71
SGBJUN31I	GB	21-Feb-2025	8711.94	8700.00	8787.99	8572.00	8718.00	8730.47	8721.21	911	79.45	127	620	68.06
SGBMAR25	GB	21-Feb-2025	8565.00	8550.00	8590.00	8550.00	8570.00	8574.16	8575.10	193	16.55	27	182	94.30
SGBMAR28X	GB	21-Feb-2025	8650.00	8599.00	8699.96	8550.00	8699.96	8699.96	8660.91	45	3.90	9	45	100.00
SGBMAR30X	GB	21-Feb-2025	8567.00	8580.00	8680.00	8580.00	8621.00	8631.40	8666.05	1201	104.08	36	1156	96.25
SGBMAR31IV	GB	21-Feb-2025	8696.14	8655.00	8779.99	8630.01	8779.99	8779.99	8696.32	339	29.48	42	278	82.01
SGBMAY25	GB	21-Feb-2025	8550.51	8550.00	8560.00	8525.01	8560.00	8560.00	8549.90	70	5.98	11	68	97.14
SGBMAY26	GB	21-Feb-2025	8700.00	8550.00	8595.00	8550.00	8595.00	8560.00	8560.00	7	0.60	3	7	100.00
SGBMAY28	GB	21-Feb-2025	8537.65	8550.00	8610.00	8530.00	8610.00	8610.00	8573.70	983	84.28	67	735	74.77
SGBMAY29I	GB	21-Feb-2025	8474.13	8530.00	8649.00	8525.00	8603.00	8620.55	8570.65	1382	118.45	111	1162	84.08
SGBMR29XII	GB	21-Feb-2025	8556.01	8565.00	8632.50	8555.00	8581.00	8611.66	8577.32	63	5.40	19	60	95.24
SGBN28VIII	GB	21-Feb-2025	8544.68	8593.00	8600.00	8541.00	8590.00	8591.27	8576.11	261	22.38	32	203	77.78
SGBNOV25VI	GB	21-Feb-2025	8549.00	8598.00	8598.00	8598.00	8598.00	8598.00	8598.00	5	0.43	1	5	100.00
SGBNV29VII	GB	21-Feb-2025	8554.55	8550.00	8605.00	8540.00	8600.00	8600.32	8590.01	989	84.96	55	976	98.69
SGBOC28VII	GB	21-Feb-2025	8555.70	8555.80	8633.00	8555.00	8633.00	8633.00	8575.27	65	5.57	13	58	89.23
SGBOCT25	GB	21-Feb-2025	8510.00	8510.01	8700.00	8510.01	8700.00	8700.00	8666.67	6	0.52	3	5	83.33
SGBOCT25IV	GB	21-Feb-2025	8599.00	8440.01	8440.01	8440.00	8440.00	8440.00	8440.01	9	0.76	3	9	100.00
SGBOCT26	GB	21-Feb-2025	8490.00	8590.00	8650.00	8590.00	8650.00	8650.00	8632.86	21	1.81	4	21	100.00
SGBOCT27	GB	21-Feb-2025	8451.61	8510.00	8600.00	8502.00	8597.93	8597.91	8585.42	80	6.87	9	74	92.50
SGBOCT27VI	GB	21-Feb-2025	8510.00	8520.01	8564.00	8520.01	8564.00	8564.00	8537.73	33	2.82	6	28	84.85
SGBSEP27	GB	21-Feb-2025	8587.99	8577.99	8622.00	8577.99	8622.00	8622.00	8597.28	50	4.30	7	50	100.00
SGBSEP28VI	GB	21-Feb-2025	8576.28	8576.28	8620.00	8570.00	8602.01	8602.01	8595.65	87	7.48	23	84	96.55
SGBSEP29VI	GB	21-Feb-2025	8564.42	8564.42	8614.99	8550.00	8609.99	8608.85	8594.79	363	31.20	65	348	95.87
SGBSEP31II	GB	21-Feb-2025	8711.72	8750.00	8795.01	8700.00	8715.00	8721.15	8743.76	1413	123.55	178	869	61.50
SGIL	BE	21-Feb-2025	404.75	408.00	410.00	395.00	404.00	403.45	401.60	5773	23.18	520	-	-
SGL	EQ	21-Feb-2025	14.35	14.88	14.88	13.31	13.90	13.45	13.87	21816	3.03	203	17851	81.83
SGLTL	EQ	21-Feb-2025	135.99	136.20	140.77	134.31	135.01	135.08	136.40	841421	1147.73	10938	326378	38.79
SHAH	EQ	21-Feb-2025	3.81	3.90	3.92	3.62	3.70	3.69	3.76	620690	23.35	1101	424963	68.47
SHAHALLOYS	EQ	21-Feb-2025	54.69	54.69	60.15	54.00	54.28	55.09	58.23	65555	38.17	876	22194	33.86
SHAILY	BE	21-Feb-2025	1489.35	1495.70	1536.00	1421.55	1435.15	1461.60	1464.92	44413	650.61	5672	-	-
SHAKTIPUMP	BE	21-Feb-2025	894.65	909.00	939.35	877.20	909.00	913.70	916.51	565911	5186.61	23734	-	-
SHALBY	EQ	21-Feb-2025	209.36	208.10	214.55	200.93	203.00	204.00	205.42	56967	117.02	3738	26196	45.98
SHALPAINTS	EQ	21-Feb-2025	110.42	111.90	113.00	107.41	108.00	108.02	110.28	157109	173.26	1907	102449	65.21
SHANKARA	EQ	21-Feb-2025	593.45	596.35	601.00	573.50	574.00	579.25	589.10	21852	128.73	2069	10248	46.90
SHANTHALA	ST	21-Feb-2025	28.00	28.00	29.40	28.00	29.20	29.20	29.08	9600	2.79	7	8400	87.50
SHANTI	EQ	21-Feb-2025	11.40	11.95	11.97	11.05	11.40	11.91	11.88	305330	36.26	165	267958	87.76
SHANTIGEAR	EQ	21-Feb-2025	437.95	440.05	443.85	427.50	435.00	438.35	436.09	9972	43.49	1296	4738	47.51
SHARDACROP	EQ	21-Feb-2025	552.00	547.60	564.65	525.85	530.00	531.35	541.63	89720	485.95	11733	29619	33.01
SHARDAMOTR	EQ	21-Feb-2025	1660.90	1645.85	1687.95	1599.95	1634.00	1629.20	1644.35	16722	274.97	4069	6783	40.56
SHAREINDIA	EQ	21-Feb-2025	217.80	217.55	220.40	212.50	219.00	219.34	217.45	289084	628.61	11881	119940	41.49
SHARIABEES	EQ	21-Feb-2025	499.54	495.95	501.80	495.03	499.00	497.87	497.50	3324	16.54	278	2176	65.46
SHEETAL	SM	21-Feb-2025	76.40	76.20	77.50	75.40	76.80	76.75	76.21	24000	18.29	12	14000	58.33
SHEKHAWATI	BE	21-Feb-2025	24.71	25.44	25.92	24.51	25.56	25.52	25.40	8079	2.05	142	-	-
SHEMAROO	EQ	21-Feb-2025	128.44	129.95	130.59	121.00	121.06	121.81	124.53	33481	41.69	1090	17699	52.86
SHERA	SM	21-Feb-2025	151.00	152.50	155.00	150.00	152.00	152.00	152.83	10000	15.28	10	9000	90.00
SHIGAN	SM	21-Feb-2025	79.00	85.00	85.00	83.95	83.95	83.95	84.48	3000	2.53	2	3000	100.00
SHILPAMED	EQ	21-Feb-2025	681.60	678.00	689.25	671.40	674.80	675.80	678.99	115028	781.03	17215	57181	49.71
SHIVALIK	EQ	21-Feb-2025	711.55	710.00	735.00	703.00	720.95	719.00	716.62	28030	200.87	2445	10339	36.89
SHIVAMAUTO	EQ	21-Feb-2025	34.84	35.20	36.55	34.03	34.10	34.30	34.99	58798	20.58	1545	27463	46.71
SHIVAMILLS	EQ	21-Feb-2025	87.69	89.00	89.00	85.35	87.89	86.27	86.59	3914	3.39	172	2860	73.07
SHIVATEX	EQ	21-Feb-2025	197.76	200.67	205.90	195.35	195.35	197.98	200.75	10704	21.49	431	6600	61.66
SHK	EQ	21-Feb-2025	171.04	172.00	177.75	168.16	168.51	169.24	172.68	342864	592.07	11766	186388	54.36
SHOPERSTOP	EQ	21-Feb-2025	526.45	521.20	539.00	521.20	534.40	532.50	531.46	21735	115.51	2813	8635	39.73
SHRADHA	BE	21-Feb-2025	62.65	63.00	65.78	62.00	65.00	64.99	64.64	12967	8.38	70	-	-
SHREDIGCEM	EQ	21-Feb-2025	69.03	69.00	72.65	69.00	72.00	71.19	70.37	293425	206.50	2553	158680	54.08
SHREECEM	EQ	21-Feb-2025	28496.75	28407.60	28592.80	28179.45	28500.00	28405.70	28381.71	13779	3910.72	6202	5118	37.14
SHREEKARNI	ST	21-Feb-2025	632.50	642.00	642.00	639.00	639.00	639.00	640.50	300	1.92	2	300	100.00
SHREEOSFM	SM	21-Feb-2025	111.25	112.35	112.35	107.90	107.95	107.95	110.38	15000	16.56	14	11000	73.33
SHREEPUSHK	EQ	21-Feb-2025	343.60	347.00	353.95	333.20	337.35	342.65	344.73	272523	939.46	10271	87679	32.17
SHREERAMA	BE	21-Feb-2025	34.54	35.69	36.26	33.56	35.41	36.09	35.43	78442	27.79	4952	-	-
SHRENIK	EQ	21-Feb-2025	0.69	0.70	0.73	0.69	0.71	0.70	0.71	941371	6.71	727	504033	53.54
SHREYANIND	EQ	21-Feb-2025	191.59	197.99	199.00	189.02	189.11	190.13	193.29	11591	22.40	433	6931	59.80
SHRIPISTON	EQ	21-Feb-2025	2034.90	2065.40	2065.40	1982.05	2005.00	2003.65	2015.50	59133	1191.82	11221	19823	33.52
SHRIRAMFIN	EQ	21-Feb-2025	580.85	580.85	594.70	576.70	581.50	585.10	585.98	9328402	54662.27	176766	4094605	43.89
SHRIRAMPPS	EQ	21-Feb-2025	75.73	75.30	79.58	74.00	74.49	74.24	76.26	999204	761.95	14489	447640	44.80
SHRITECH	SM	21-Feb-2025	60.25	62.95	63.00	62.00	62.00	62.00	62.73	8000	5.02	4	8000	100.00
SHUBHLAXMI	ST	21-Feb-2025	27.95	26.55	26.55	26.55	26.55	26.55	26.55	2000	0.53	2	2000	100.00
SHUBHSHREE	ST	21-Feb-2025	311.75	326.00	327.30	315.00	315.00	324.30	325.71	18000	58.63	15	16800	93.33
SHYAMCENT	EQ	21-Feb-2025	8.38	8.51	8.76	8.38	8.48	8.44	8.54	224152	19.15	1178	154258	68.82
SHYAMMETL	EQ	21-Feb-2025	716.35	715.60	731.25	706.70	728.00	728.65	723.90	272927	1975.73	10646	161034	59.00
SHYAMTEL	BE	21-Feb-2025	13.69	13.69	14.25	13.69	13.82	13.82	14.06	842	0.12	10	-	-
SICALLOG	BE	21-Feb-2025	101.63	100.00	103.80	98.06	101.88	99.39	101.05	7188	7.26	35	-	-
SIEMENS	EQ	21-Feb-2025	5025.90	5010.00	5059.45	4856.10	4925.65	4921.35	4921.96	457327	22509.45	50997	270895	59.23
SIGACHI	EQ	21-Feb-2025	39.12	39.10	40.49	38.12	38.20	38.23	39.46	2054855	810.75	9748	805676	39.21
SIGIND	EQ	21-Feb-2025	53.27	53.29	55.39	52.50	52.50	52.67	53.51	20397	10.91	813	10621	52.07
SIGMA	EQ	21-Feb-2025	279.75	288.70	288.70	273.00	282.80	280.55	282.23	18973	53.55	412	1213	6.39
SIGNATURE	EQ	21-Feb-2025	1104.10	1104.80	1133.50	1076.10	1088.00	1088.60	1097.09	669243	7342.20	30197	106087	15.85
SIGNORIA	ST	21-Feb-2025	85.75	86.00	86.00	84.50	84.50	84.50	84.68	12000	10.16	4	12000	100.00
SIGNPOST	BE	21-Feb-2025	267.75	267.75	277.00	257.60	259.00	259.25	263.93	10066	26.57	201	-	-
SIKKO	EQ	21-Feb-2025	82.94	83.89	84.00	80.15	80.80	81.26	82.16	73026	60.00	1625	22875	31.32
SIL	EQ	21-Feb-2025	20.54	20.99	21.48	20.01	20.70	20.34	20.87	28992	6.05	446	18330	63.22
SILGO	EQ	21-Feb-2025	39.58	40.78	40.78	37.10	38.50	38.00	38.88	52623	20.46	813	20467	38.89
SILINV	EQ	21-Feb-2025	505.65	511.85	516.90	492.05	504.75	500.75	502.64	3783	19.01	335	2494	65.93
SILKFLEX	SM	21-Feb-2025	54.10	55.00	56.50	55.00	56.50	56.50	55.75	4000	2.23	2	4000	100.00
SILLYMONKS	EQ	21-Feb-2025	18.16	18.15	18.75	17.75	18.17	18.17	18.17	17634	3.20	23	17237	97.75
SILVER	EQ	21-Feb-2025	98.64	99.15	99.15	97.39	97.94	97.79	97.84	222106	217.30	1223	127544	57.42
SILVER1	EQ	21-Feb-2025	95.94	95.77	96.87	94.73	95.40	95.38	95.38	74377	70.94	483	57767	77.67
SILVERADD	EQ	21-Feb-2025	94.76	94.61	94.90	93.88	94.70	94.67	94.65	50790	48.07	123	41358	81.43
SILVERBEES	EQ	21-Feb-2025	94.56	94.18	94.37	93.69	94.11	94.06	93.96	5427019	5099.26	15903	3762872	69.34
SILVERETF	EQ	21-Feb-2025	95.95	95.90	95.90	94.76	95.29	95.27	95.18	142156	135.30	1007	74295	52.26
SILVERIETF	EQ	21-Feb-2025	98.21	97.78	98.34	97.21	97.77	97.84	97.87	1107269	1083.68	2768	875781	79.09
SILVERTUC	EQ	21-Feb-2025	672.70	666.55	688.80	660.00	675.00	677.90	668.15	9906	66.19	446	726	7.33
SILVRETF	EQ	21-Feb-2025	95.95	95.82	95.99	94.59	95.60	95.56	95.75	35769	34.25	494	33227	92.89
SIMBHALS	BE	21-Feb-2025	15.44	15.60	15.99	15.16	15.75	15.36	15.42	4675	0.72	45	-	-
SIMPLEXINF	BE	21-Feb-2025	272.70	279.00	279.00	269.05	271.00	271.05	272.22	25092	68.31	364	-	-
SINCLAIR	EQ	21-Feb-2025	92.71	92.40	94.94	89.53	92.05	92.20	92.17	34909	32.18	1479	19808	56.74
SINDHUTRAD	EQ	21-Feb-2025	15.43	15.58	16.20	15.25	15.70	15.57	15.65	779303	121.95	2008	329707	42.31
SINTERCOM	EQ	21-Feb-2025	125.11	129.10	133.15	125.45	132.60	131.98	127.40	50686	64.58	1074	42336	83.53
SIRCA	EQ	21-Feb-2025	274.15	274.95	284.40	274.20	280.00	279.30	279.74	74497	208.40	2437	38973	52.31
SIS	EQ	21-Feb-2025	322.45	323.95	329.00	318.00	328.00	327.10	324.31	38269	124.11	2763	19382	50.65
SITINET	BZ	21-Feb-2025	0.62	0.63	0.63	0.62	0.63	0.63	0.63	123758	0.78	335	-	-
SIYSIL	EQ	21-Feb-2025	653.20	656.00	678.75	643.00	645.20	650.60	661.72	81840	541.55	6104	38437	46.97
SJLOGISTIC	SM	21-Feb-2025	562.30	562.55	575.00	536.00	544.00	545.40	554.31	23750	131.65	91	16500	69.47
SJS	EQ	21-Feb-2025	870.95	870.95	912.95	869.25	900.00	897.00	890.68	98893	880.82	19258	38133	38.56
SJVN	EQ	21-Feb-2025	93.92	93.44	95.75	92.59	92.65	92.99	94.16	8791330	8277.65	39852	1526464	17.36
SKFINDIA	EQ	21-Feb-2025	3791.95	3800.00	3834.40	3752.55	3811.00	3817.35	3800.20	24117	916.49	5876	11952	49.56
SKIPPER	EQ	21-Feb-2025	419.10	421.30	439.00	415.45	417.90	417.25	425.45	453222	1928.24	27551	121162	26.73
SKMEGGPROD	EQ	21-Feb-2025	188.33	188.05	197.19	187.12	191.40	188.75	192.19	29337	56.38	1819	10289	35.07
SKP	SM	21-Feb-2025	214.55	215.00	215.65	215.00	215.65	215.65	215.33	1000	2.15	2	500	50.00
SKYGOLD	BE	21-Feb-2025	351.10	345.20	355.00	340.50	344.05	345.30	346.49	172810	598.77	2802	-	-
SLONE	ST	21-Feb-2025	259.50	272.45	272.45	272.45	272.45	272.45	272.45	5600	15.26	7	5600	100.00
SMALLCAP	EQ	21-Feb-2025	41.50	41.50	42.15	41.01	41.29	41.38	41.36	2236206	924.92	3652	1871054	83.67
SMARTLINK	BE	21-Feb-2025	156.30	156.50	160.00	154.00	156.00	154.72	155.45	7374	11.46	57	-	-
SMCGLOBAL	EQ	21-Feb-2025	114.67	114.60	120.90	114.45	118.35	118.33	118.05	121430	143.35	2347	63043	51.92
SMLISUZU	EQ	21-Feb-2025	1172.50	1172.50	1198.00	1138.15	1145.00	1143.30	1159.87	9851	114.26	1396	5448	55.30
SMLT	EQ	21-Feb-2025	142.90	140.84	145.49	140.84	144.57	143.76	144.05	16033	23.10	262	14335	89.41
SMSLIFE	BE	21-Feb-2025	1197.00	1239.95	1239.95	1161.20	1163.00	1166.70	1183.74	89	1.05	13	-	-
SMSPHARMA	EQ	21-Feb-2025	203.58	203.58	225.00	202.00	213.00	214.48	216.56	287701	623.04	7589	82024	28.51
SMVD	SM	21-Feb-2025	13.75	13.50	13.50	13.50	13.50	13.50	13.50	40400	5.45	3	40400	100.00
SNOWMAN	EQ	21-Feb-2025	49.65	50.18	51.99	49.40	49.90	50.39	50.59	458867	232.14	6559	182232	39.71
SOBHA	EQ	21-Feb-2025	1197.40	1203.70	1215.00	1179.05	1185.00	1191.35	1199.28	266728	3198.81	30004	90998	34.12
SOFTTECH	BE	21-Feb-2025	330.80	342.00	347.30	331.00	336.00	333.10	344.21	2369	8.15	55	-	-
SOLARA	EQ	21-Feb-2025	468.00	479.95	491.40	465.00	491.40	491.10	476.99	185641	885.49	4784	127971	68.93
SOLARAPP	E1	21-Feb-2025	224.95	226.95	236.15	215.75	236.00	235.25	228.42	7970	18.21	389	6087	76.37
SOLARINDS	EQ	21-Feb-2025	8935.65	8860.00	8994.00	8751.00	8809.40	8850.50	8850.40	70395	6230.24	19519	34641	49.21
SOLEX	ST	21-Feb-2025	851.25	850.00	878.00	808.70	818.00	820.05	822.72	9875	81.24	73	8500	86.08
SOMANYCERA	EQ	21-Feb-2025	443.25	436.60	448.35	436.00	439.60	438.20	440.00	67381	296.47	2968	49402	73.32
SOMATEX	BE	21-Feb-2025	39.62	40.70	40.70	39.50	40.02	40.11	39.94	7204	2.88	49	-	-
SOMICONVEY	EQ	21-Feb-2025	138.98	147.92	147.92	133.20	140.40	136.03	138.11	13905	19.20	493	7793	56.04
SONACOMS	EQ	21-Feb-2025	517.95	520.70	524.65	505.35	506.80	507.45	511.90	1331623	6816.55	33992	682850	51.28
SONAMAC	ST	21-Feb-2025	98.00	96.30	99.00	96.30	96.70	96.70	96.89	35000	33.91	18	35000	100.00
SONAMLTD	EQ	21-Feb-2025	45.43	45.43	47.01	44.20	45.00	45.02	45.48	68716	31.25	910	33856	49.27
SONATSOFTW	EQ	21-Feb-2025	421.70	423.95	427.70	409.95	411.60	411.75	418.69	519853	2176.58	31504	293620	56.48
SONUINFRA	ST	21-Feb-2025	121.00	115.00	117.50	114.95	114.95	114.95	115.56	18000	20.80	6	18000	100.00
SOTL	EQ	21-Feb-2025	406.50	408.00	415.90	405.00	407.80	406.35	409.09	35237	144.15	4447	15667	44.46
SOUTHBANK	EQ	21-Feb-2025	24.27	24.27	24.64	24.00	24.08	24.04	24.31	8432080	2049.84	20621	3868459	45.88
SOUTHWEST	EQ	21-Feb-2025	119.79	120.68	121.79	119.53	120.55	120.97	120.40	17939	21.60	394	11579	64.55
SPAL	EQ	21-Feb-2025	756.05	756.00	775.00	745.00	745.30	749.00	759.10	7344	55.75	1308	3638	49.54
SPANDANA	EQ	21-Feb-2025	290.50	291.50	296.05	284.00	285.75	285.85	288.91	371232	1072.53	18791	154278	41.56
SPARC	EQ	21-Feb-2025	135.25	132.34	136.30	128.40	128.69	129.43	131.07	1584726	2077.10	40334	759609	47.93
SPCENET	BE	21-Feb-2025	7.52	7.67	7.67	7.67	7.67	7.67	7.67	834233	63.99	87	-	-
SPCL	ST	21-Feb-2025	166.60	167.00	167.00	158.30	159.10	160.45	160.66	55800	89.65	90	51000	91.40
SPECIALITY	EQ	21-Feb-2025	133.97	134.63	136.38	133.01	135.49	135.21	135.20	21084	28.51	754	13980	66.31
SPECTRUM	SM	21-Feb-2025	1791.45	1820.00	1940.00	1820.00	1900.00	1925.10	1893.71	3750	71.01	22	3500	93.33
SPENCERS	EQ	21-Feb-2025	72.91	72.65	74.35	71.60	71.60	72.03	72.78	83498	60.77	1429	42559	50.97
SPIC	EQ	21-Feb-2025	81.55	81.55	83.00	79.85	80.29	80.15	81.06	825595	669.24	8752	428460	51.90
SPLIL	EQ	21-Feb-2025	39.03	39.48	40.74	39.11	39.20	39.50	39.87	22228	8.86	454	13830	62.22
SPLPETRO	EQ	21-Feb-2025	574.30	577.15	598.95	576.45	586.50	592.30	588.78	25158	148.13	2073	12224	48.59
SPMLINFRA	BE	21-Feb-2025	174.76	178.76	183.49	172.20	175.90	174.94	178.50	163020	291.00	494	-	-
SPORTKING	EQ	21-Feb-2025	77.82	78.60	80.50	77.06	77.49	77.66	78.58	132408	104.05	2611	75294	56.87
SPPPOLY	ST	21-Feb-2025	25.60	25.25	25.25	25.20	25.20	25.20	25.23	4000	1.01	2	4000	100.00
SPRL	SM	21-Feb-2025	127.70	127.70	134.00	127.70	134.00	134.00	130.85	1600	2.09	2	1600	100.00
SRD	EQ	21-Feb-2025	65.05	64.84	66.47	64.84	65.30	65.04	65.34	44025	28.77	687	33866	76.92
SREEL	EQ	21-Feb-2025	235.50	232.95	237.80	232.00	232.20	233.00	234.78	4332	10.17	246	2391	55.19
SRF	EQ	21-Feb-2025	2795.90	2796.00	2824.60	2754.00	2772.00	2778.90	2782.33	424887	11821.76	59430	211714	49.83
SRGHFL	EQ	21-Feb-2025	301.05	298.25	304.70	294.95	303.95	300.75	300.68	5069	15.24	810	1177	23.22
SRHHYPOLTD	EQ	21-Feb-2025	560.50	555.00	571.40	537.05	540.15	545.40	552.46	15910	87.90	1680	7868	49.45
SRIVASAVI	SM	21-Feb-2025	74.50	74.50	74.50	70.00	70.00	70.00	71.91	11000	7.91	11	9000	81.82
SRM	BE	21-Feb-2025	335.10	335.10	345.00	330.00	341.90	337.60	336.88	8035	27.07	139	-	-
SRPL	BZ	21-Feb-2025	1.05	1.06	1.07	1.05	1.07	1.07	1.06	75609	0.80	70	-	-
SSDL	EQ	21-Feb-2025	106.76	107.25	109.20	105.51	107.30	106.85	107.19	42218	45.26	2167	13267	31.42
SSEGL	SM	21-Feb-2025	433.40	435.00	462.00	435.00	449.00	448.25	451.35	52600	237.41	219	33800	64.26
SSFL	SM	21-Feb-2025	153.50	159.90	161.15	152.05	159.95	159.95	158.43	16000	25.35	29	10000	62.50
SSWL	EQ	21-Feb-2025	179.45	180.10	180.30	178.36	178.45	179.28	179.21	135267	242.41	1539	101677	75.17
STALLION	EQ	21-Feb-2025	75.99	74.41	78.10	72.71	73.37	73.16	73.86	3995018	2950.69	19469	2971631	74.38
STANLEY	EQ	21-Feb-2025	283.05	284.75	304.30	280.55	284.45	284.15	290.17	245540	712.49	6911	126636	51.57
STAR	EQ	21-Feb-2025	636.90	625.00	659.70	615.00	648.50	651.90	639.19	704950	4505.95	22498	289901	41.12
STARCEMENT	EQ	21-Feb-2025	210.80	211.90	214.28	205.41	207.60	206.87	209.33	226534	474.20	11112	70974	31.33
STARHEALTH	EQ	21-Feb-2025	389.55	390.35	404.95	383.25	384.40	384.80	390.73	1307943	5110.46	32019	776800	59.39
STARPAPER	EQ	21-Feb-2025	163.30	166.00	167.00	165.00	166.01	166.24	165.64	13256	21.96	514	7709	58.15
STARTECK	EQ	21-Feb-2025	299.00	310.05	310.05	289.00	307.85	291.45	300.84	8585	25.83	709	117	1.36
STCINDIA	EQ	21-Feb-2025	125.31	123.00	129.20	123.00	124.95	124.84	125.73	41791	52.54	1467	13467	32.22
STEELCAS	EQ	21-Feb-2025	804.80	808.60	819.30	797.90	819.30	813.90	810.72	5189	42.07	892	3309	63.77
STEELCITY	EQ	21-Feb-2025	93.37	93.55	95.00	93.55	94.99	94.91	94.52	7719	7.30	290	5102	66.10
STEELXIND	EQ	21-Feb-2025	8.58	8.63	8.82	8.45	8.56	8.56	8.61	1762483	151.80	3311	714883	40.56
STEL	EQ	21-Feb-2025	358.20	364.80	368.05	353.00	366.50	364.25	360.66	6044	21.80	769	2993	49.52
STERTOOLS	EQ	21-Feb-2025	398.40	400.40	406.55	382.00	385.00	384.90	390.85	87767	343.04	5080	42969	48.96
STLTECH	EQ	21-Feb-2025	94.77	94.50	97.50	92.10	92.85	92.84	94.45	925610	874.27	11629	467711	50.53
STOVEKRAFT	EQ	21-Feb-2025	765.95	770.50	799.00	760.00	793.50	789.75	786.76	270288	2126.53	11009	188352	69.69
STYLAMIND	EQ	21-Feb-2025	1654.30	1654.30	1718.00	1627.80	1672.00	1667.85	1659.58	24013	398.52	3971	12059	50.22
STYLEBAAZA	EQ	21-Feb-2025	225.05	218.95	224.80	213.55	216.30	217.00	218.12	647713	1412.82	25023	197255	30.45
STYRENIX	EQ	21-Feb-2025	2508.70	2508.00	2540.45	2484.65	2502.05	2498.05	2511.31	22333	560.85	5645	13341	59.74
SUBEXLTD	EQ	21-Feb-2025	16.17	16.25	16.51	15.55	15.57	15.61	15.91	3194723	508.23	6425	1518930	47.54
SUBROS	EQ	21-Feb-2025	571.60	574.40	650.10	574.40	625.00	634.15	621.60	333759	2074.65	22122	61950	18.56
SUDARSCHEM	EQ	21-Feb-2025	846.95	851.75	896.50	846.50	880.00	888.15	874.91	274337	2400.20	20549	139776	50.95
SUKHJITS	EQ	21-Feb-2025	206.68	210.80	210.80	204.00	205.01	206.33	206.11	8917	18.38	397	6824	76.53
SULA	EQ	21-Feb-2025	290.25	291.00	295.90	285.00	285.35	285.45	288.07	494540	1424.64	26474	279749	56.57
SUMICHEM	EQ	21-Feb-2025	495.45	495.45	504.65	490.35	497.00	495.50	495.89	198389	983.80	21971	98681	49.74
SUMIT	EQ	21-Feb-2025	100.48	102.15	102.20	96.01	97.95	97.17	98.31	17653	17.36	192	12584	71.29
SUMMITSEC	EQ	21-Feb-2025	1649.95	1639.00	1694.05	1600.00	1638.00	1620.00	1648.87	13874	228.76	2437	6072	43.77
SUNCLAY	EQ	21-Feb-2025	2445.05	2408.35	2450.00	2376.05	2402.55	2437.10	2427.49	12625	306.47	3843	5859	46.41
SUNDARAM	EQ	21-Feb-2025	2.09	2.11	2.48	2.09	2.17	2.18	2.20	774958	17.07	933	439533	56.72
SUNDARMFIN	EQ	21-Feb-2025	4723.00	4720.00	4734.25	4621.50	4625.00	4648.15	4671.63	37340	1744.39	9155	15205	40.72
SUNDARMHLD	EQ	21-Feb-2025	266.05	264.10	270.30	258.35	264.90	262.55	262.68	67605	177.58	3313	39014	57.71
SUNDRMBRAK	BE	21-Feb-2025	895.20	900.00	910.00	885.00	896.50	896.30	896.09	465	4.17	37	-	-
SUNDRMFAST	EQ	21-Feb-2025	983.60	983.60	999.00	962.00	970.00	969.70	970.15	751366	7289.40	8035	722490	96.16
SUNFLAG	BE	21-Feb-2025	228.96	236.00	236.00	222.62	235.00	234.05	231.08	101488	234.52	930	-	-
SUNLITE	SM	21-Feb-2025	135.95	135.00	139.95	132.05	139.95	139.95	134.68	7200	9.70	5	7200	100.00
SUNPHARMA	EQ	21-Feb-2025	1669.30	1678.05	1684.40	1632.00	1638.00	1643.75	1648.03	2244190	36984.86	94096	1612886	71.87
SUNTECK	EQ	21-Feb-2025	404.20	405.00	418.40	396.55	399.10	398.95	404.52	291464	1179.04	17786	134762	46.24
SUNTV	EQ	21-Feb-2025	579.30	579.30	584.65	570.45	576.45	575.95	576.54	260898	1504.17	9788	129431	49.61
SUPERHOUSE	EQ	21-Feb-2025	179.91	180.90	183.78	180.85	181.00	181.88	181.51	948	1.72	96	463	48.84
SUPERSPIN	EQ	21-Feb-2025	12.03	13.00	13.19	11.86	12.13	12.34	12.55	18150	2.28	188	10385	57.22
SUPRAJIT	EQ	21-Feb-2025	424.10	426.80	433.70	413.00	417.00	416.70	419.36	74702	313.27	7265	36406	48.73
SUPREME	EQ	21-Feb-2025	94.62	97.44	97.61	91.55	91.62	92.69	93.84	9318	8.74	344	5090	54.63
SUPREMEENG	BE	21-Feb-2025	2.14	2.20	2.24	2.10	2.18	2.18	2.16	175808	3.81	336	-	-
SUPREMEIND	EQ	21-Feb-2025	3740.40	3690.00	3825.95	3640.55	3669.00	3670.05	3712.51	168663	6261.63	28683	64349	38.15
SUPREMEINF	BZ	21-Feb-2025	93.30	91.45	91.55	91.43	91.55	91.55	91.54	18268	16.72	27	-	-
SUPREMEPWR	ST	21-Feb-2025	125.65	129.00	131.50	125.05	128.00	127.95	128.37	73000	93.71	107	71000	97.26
SUPRIYA	EQ	21-Feb-2025	678.90	675.45	685.85	633.35	641.80	639.85	660.41	294003	1941.61	23685	100488	34.18
SURAJEST	EQ	21-Feb-2025	357.10	357.10	372.30	352.00	358.00	354.25	362.92	123138	446.89	12189	58872	47.81
SURAJLTD	EQ	21-Feb-2025	347.95	349.40	349.95	348.00	348.05	348.05	348.41	5752	20.04	34	5675	98.66
SURAKSHA	EQ	21-Feb-2025	298.10	295.00	305.45	294.00	302.75	300.70	299.47	60580	181.42	4450	33477	55.26
SURANASOL	EQ	21-Feb-2025	35.35	36.00	36.66	33.67	34.75	34.50	35.32	168876	59.64	2868	84522	50.05
SURANAT&P	EQ	21-Feb-2025	19.46	19.97	19.97	19.11	19.50	19.42	19.49	71082	13.86	558	58714	82.60
SURANI	ST	21-Feb-2025	165.00	165.00	165.00	157.25	164.00	163.50	161.16	2800	4.51	7	2000	71.43
SURYALAXMI	EQ	21-Feb-2025	67.41	67.00	69.89	66.98	67.54	68.06	68.28	7027	4.80	225	4103	58.39
SURYAROSNI	EQ	21-Feb-2025	232.25	233.30	240.60	231.70	234.75	234.60	235.32	242748	571.23	14015	101526	41.82
SURYODAY	EQ	21-Feb-2025	119.04	119.85	121.99	117.16	117.91	118.01	119.68	161988	193.87	4877	93876	57.95
SUTLEJTEX	EQ	21-Feb-2025	44.57	44.00	46.44	43.45	43.45	43.64	44.53	75858	33.78	1441	37772	49.79
SUULD	BZ	21-Feb-2025	2.53	2.57	2.65	2.40	2.64	2.61	2.48	231237	5.73	202	-	-
SUVEN	EQ	21-Feb-2025	118.45	118.45	121.00	116.63	117.80	117.60	118.49	245363	290.73	3882	117108	47.73
SUVENPHAR	EQ	21-Feb-2025	1211.20	1203.95	1232.30	1175.80	1219.95	1226.45	1205.22	534701	6444.30	53136	136144	25.46
SUVIDHAA	EQ	21-Feb-2025	5.47	5.47	5.68	5.20	5.25	5.28	5.42	260517	14.11	841	145492	55.85
SUYOG	EQ	21-Feb-2025	1125.25	1125.25	1170.55	1100.00	1124.95	1123.00	1152.92	29488	339.97	3174	16349	55.44
SUZLON	EQ	21-Feb-2025	54.88	54.90	56.30	54.30	55.04	55.17	55.33	56799902	31428.70	143446	22554592	39.71
SVLL	BE	21-Feb-2025	412.90	433.50	433.50	414.05	433.00	433.40	427.09	385	1.64	25	-	-
SVPGLOB	BE	21-Feb-2025	3.46	3.51	3.52	3.51	3.51	3.51	3.51	7890	0.28	34	-	-
SWANENERGY	EQ	21-Feb-2025	443.50	443.55	480.65	424.85	429.50	430.25	448.30	9544957	42790.27	193848	2020702	21.17
SWARAJ	SM	21-Feb-2025	169.85	170.00	171.40	169.00	170.00	170.00	170.41	18000	30.67	24	17000	94.44
SWARAJENG	EQ	21-Feb-2025	2798.30	2804.95	2869.70	2801.00	2847.70	2845.35	2836.51	14478	410.67	3986	6243	43.12
SWASTIK	SM	21-Feb-2025	45.00	45.50	45.50	45.00	45.00	45.00	45.15	4800	2.17	4	3600	75.00
SWELECTES	EQ	21-Feb-2025	634.60	634.90	658.50	625.00	645.00	644.80	639.59	22100	141.35	3195	8003	36.21
SWIGGY	EQ	21-Feb-2025	373.60	371.70	374.80	354.00	360.00	360.55	364.80	16859588	61503.44	170627	3073561	18.23
SWSOLAR	EQ	21-Feb-2025	285.65	286.00	296.25	274.55	277.30	278.50	284.94	2543385	7247.21	36700	1197165	47.07
SYMPHONY	EQ	21-Feb-2025	1144.60	1140.00	1161.85	1121.40	1138.15	1139.75	1135.16	91163	1034.85	17855	45674	50.10
SYNCOMF	EQ	21-Feb-2025	17.37	17.30	17.71	16.96	17.00	17.00	17.26	1401380	241.91	5675	667122	47.60
SYNGENE	EQ	21-Feb-2025	714.60	717.45	726.00	704.60	711.80	713.75	713.02	1474834	10515.80	40706	992632	67.30
SYNOPTICS	SM	21-Feb-2025	107.70	110.00	110.00	107.00	107.00	107.00	107.88	2400	2.59	4	2400	100.00
SYRMA	EQ	21-Feb-2025	447.35	447.00	455.70	423.35	425.90	425.70	435.22	949840	4133.90	52077	393003	41.38
SYSTANGO	SM	21-Feb-2025	230.60	234.00	239.75	225.00	228.00	228.00	231.64	10400	24.09	24	7600	73.08
TAC	ST	21-Feb-2025	1154.70	1212.40	1212.40	1175.00	1212.40	1212.40	1210.31	20600	249.32	60	20200	98.06
TAINWALCHM	EQ	21-Feb-2025	241.00	254.00	254.00	241.00	245.00	243.25	245.00	7121	17.45	463	2409	33.83
TAJGVK	EQ	21-Feb-2025	463.30	458.00	472.90	443.35	447.00	453.60	459.33	1179001	5415.56	29023	252310	21.40
TAKE	BZ	21-Feb-2025	10.73	10.50	11.26	10.50	11.21	11.23	11.15	82581	9.21	259	-	-
TALBROAUTO	EQ	21-Feb-2025	241.65	242.80	249.00	235.00	235.00	236.05	240.47	66132	159.03	3146	30018	45.39
TANLA	EQ	21-Feb-2025	503.70	501.00	516.25	490.00	490.50	492.90	500.29	602286	3013.20	31418	202523	33.63
TAPIFRUIT	SM	21-Feb-2025	94.55	89.95	94.95	89.85	94.95	94.95	90.91	3750	3.41	5	2250	60.00
TARACHAND	BE	21-Feb-2025	57.01	58.10	59.00	55.80	57.50	57.09	57.48	83973	48.27	391	-	-
TARAPUR	BE	21-Feb-2025	32.18	31.54	31.54	31.53	31.53	31.53	31.54	30080	9.49	151	-	-
TARC	EQ	21-Feb-2025	126.32	127.60	130.90	124.00	126.10	127.42	127.37	573580	730.55	5904	325463	56.74
TARIL	EQ	21-Feb-2025	405.05	425.30	425.30	410.10	425.30	425.30	424.07	2001263	8486.81	14095	1370902	68.50
TARMAT	EQ	21-Feb-2025	62.86	63.92	64.80	61.00	61.00	61.55	62.94	12341	7.77	358	6671	54.06
TARSONS	EQ	21-Feb-2025	302.85	302.45	320.90	302.15	302.20	304.10	310.27	52916	164.18	3317	27410	51.80
TASTYBITE	EQ	21-Feb-2025	8936.75	8954.60	9084.00	8820.15	9009.10	8973.20	8979.12	1031	92.57	668	516	50.05
TATACHEM	EQ	21-Feb-2025	854.70	853.10	866.85	841.00	845.50	846.05	850.97	414749	3529.40	20707	106149	25.59
TATACOMM	EQ	21-Feb-2025	1486.30	1486.35	1495.45	1439.10	1440.00	1450.15	1461.19	282141	4122.61	29137	155546	55.13
TATACONSUM	EQ	21-Feb-2025	1008.90	1008.00	1013.65	991.45	1002.50	1004.00	1003.41	1330146	13346.85	45894	752515	56.57
TATAELXSI	EQ	21-Feb-2025	6023.65	6024.80	6080.25	5931.05	5972.00	5960.45	5990.44	101884	6103.30	19578	38250	37.54
TATAGOLD	EQ	21-Feb-2025	8.52	8.52	8.55	8.43	8.47	8.46	8.46	6673417	564.86	25357	4969878	74.47
TATAINVEST	EQ	21-Feb-2025	6087.25	6100.00	6250.00	5845.00	5940.00	5941.15	6014.90	212247	12766.45	41358	19388	9.13
TATAMOTORS	EQ	21-Feb-2025	689.80	686.00	690.00	671.10	672.40	673.20	677.59	14577524	98775.81	290871	5823690	39.95
TATAPOWER	EQ	21-Feb-2025	357.95	357.95	362.45	353.70	356.00	357.20	358.56	6119901	21943.70	83370	1381745	22.58
TATASTEEL	EQ	21-Feb-2025	138.04	137.91	141.60	137.15	140.60	140.76	140.19	41987785	58862.50	258806	14767144	35.17
TATATECH	EQ	21-Feb-2025	748.00	747.95	758.45	740.55	741.30	742.55	748.37	565582	4232.64	35402	230728	40.79
TATSILV	EQ	21-Feb-2025	9.58	9.56	9.59	9.50	9.54	9.55	9.54	1031590	98.38	3430	687232	66.62
TATVA	EQ	21-Feb-2025	665.25	668.80	707.00	658.35	686.00	681.70	669.24	45306	303.21	4989	25238	55.71
TBI	SM	21-Feb-2025	136.25	133.00	140.00	133.00	135.55	136.50	137.25	17400	23.88	25	14400	82.76
TBOTEK	EQ	21-Feb-2025	1482.30	1505.40	1583.35	1482.30	1500.00	1493.30	1516.93	235254	3568.64	32603	99295	42.21
TBZ	EQ	21-Feb-2025	183.64	185.40	188.59	178.58	180.60	180.15	182.13	126478	230.35	3339	59077	46.71
TCI	EQ	21-Feb-2025	988.45	993.00	1006.80	976.15	994.00	997.50	991.51	16110	159.73	2738	7604	47.20
TCIEXP	EQ	21-Feb-2025	710.30	713.80	719.35	696.85	698.00	701.40	703.98	9220	64.91	1370	4773	51.77
TCIFINANCE	BE	21-Feb-2025	13.10	13.10	13.75	13.00	13.70	13.70	13.41	17784	2.38	128	-	-
TCL	SM	21-Feb-2025	102.45	103.00	122.90	103.00	116.50	117.65	113.35	80800	91.59	94	59200	73.27
TCPLPACK	EQ	21-Feb-2025	4140.95	4020.05	4159.95	3966.00	3989.00	4003.85	4065.81	17510	711.92	5059	7212	41.19
TCS	EQ	21-Feb-2025	3779.40	3776.10	3817.00	3775.00	3789.90	3786.00	3792.04	1833931	69543.39	125392	1159950	63.25
TDPOWERSYS	EQ	21-Feb-2025	333.35	333.35	345.30	331.05	332.50	333.30	337.81	581968	1965.94	29446	226063	38.84
TEAMLEASE	EQ	21-Feb-2025	1985.50	1996.00	2061.95	1981.50	2009.00	2008.50	1990.23	233579	4648.75	6538	214022	91.63
TECH	EQ	21-Feb-2025	43.10	43.01	43.28	42.58	42.66	42.69	42.73	354747	151.57	945	351537	99.10
TECHERA	ST	21-Feb-2025	156.90	153.80	153.80	153.80	153.80	153.80	153.80	20800	31.99	6	20800	100.00
TECHLABS	ST	21-Feb-2025	882.20	860.00	919.00	850.00	898.45	890.75	892.67	37750	336.98	205	34125	90.40
TECHM	EQ	21-Feb-2025	1657.85	1657.75	1664.95	1642.20	1646.10	1649.50	1650.93	1479239	24421.16	91559	1009590	68.25
TECHNOE	EQ	21-Feb-2025	996.60	996.85	1032.50	986.35	996.15	1000.40	1003.50	190867	1915.36	19165	74901	39.24
TECILCHEM	EQ	21-Feb-2025	23.93	25.99	25.99	23.49	23.49	24.03	25.24	666	0.17	43	461	69.22
TEGA	EQ	21-Feb-2025	1384.95	1364.20	1425.00	1362.15	1400.00	1384.10	1395.13	122712	1711.99	11570	87595	71.38
TEJASNET	EQ	21-Feb-2025	821.90	821.90	847.40	796.05	798.00	799.15	818.78	882271	7223.86	43136	360349	40.84
TEMBO	BE	21-Feb-2025	626.45	613.95	613.95	613.95	613.95	613.95	613.95	27800	170.68	244	-	-
TERASOFT	BE	21-Feb-2025	203.95	199.90	199.90	199.90	199.90	199.90	199.90	28164	56.30	81	-	-
TEXINFRA	EQ	21-Feb-2025	96.87	98.00	99.77	94.66	95.00	95.02	96.31	266898	257.04	2531	160846	60.26
TEXMOPIPES	EQ	21-Feb-2025	57.87	58.05	59.40	57.87	58.78	58.71	58.76	52717	30.98	759	31071	58.94
TEXRAIL	EQ	21-Feb-2025	148.10	146.60	152.89	143.00	143.49	143.65	147.51	1947484	2872.76	29184	758471	38.95
TFCILTD	EQ	21-Feb-2025	150.72	149.00	155.53	146.52	151.17	153.35	151.82	876966	1331.42	7278	330975	37.74
TFL	BE	21-Feb-2025	15.00	15.75	15.75	15.10	15.25	15.44	15.68	16624	2.61	48	-	-
TGBHOTELS	EQ	21-Feb-2025	12.37	12.37	13.15	12.13	12.30	12.45	12.74	51497	6.56	434	34494	66.98
TGL	ST	21-Feb-2025	346.85	350.00	364.15	350.00	364.15	364.00	362.80	44800	162.54	172	40000	89.29
THANG-RE	BE	21-Feb-2025	310.95	380.00	380.00	225.00	231.00	234.00	249.16	15662	39.02	1007	-	-
THANGAMAYL	EQ	21-Feb-2025	1710.95	1720.00	1763.25	1642.20	1665.00	1657.05	1696.71	27815	471.94	3794	8512	30.60
THEINVEST	EQ	21-Feb-2025	147.53	150.55	152.00	139.01	140.97	140.05	146.21	185639	271.42	1003	179464	96.67
THEJO	EQ	21-Feb-2025	1798.80	1771.80	1870.00	1771.80	1840.00	1846.65	1836.51	6814	125.14	1422	4211	61.80
THEMISMED	EQ	21-Feb-2025	181.37	178.65	182.85	172.35	175.90	174.83	177.54	77161	136.99	3270	26610	34.49
THERMAX	EQ	21-Feb-2025	3328.55	3330.00	3388.00	3254.15	3265.00	3321.55	3311.84	68425	2266.13	19785	25885	37.83
THESL	ST	21-Feb-2025	32.80	34.40	34.40	33.00	33.00	33.00	33.47	9000	3.01	3	9000	100.00
THOMASCOOK	EQ	21-Feb-2025	133.63	132.00	135.80	127.51	132.50	132.57	132.11	1425921	1883.78	25003	619804	43.47
THOMASCOTT	BE	21-Feb-2025	379.40	379.40	379.40	378.40	378.40	378.40	379.29	3105	11.78	61	-	-
THYROCARE	EQ	21-Feb-2025	720.35	724.10	735.30	710.00	720.15	725.75	721.71	22800	164.55	3317	9494	41.64
TI	EQ	21-Feb-2025	255.40	258.00	263.05	242.25	243.50	244.60	250.68	1062497	2663.45	32176	551294	51.89
TICL	EQ	21-Feb-2025	45.53	47.39	47.39	42.10	43.87	43.84	43.85	62617	27.46	1393	28761	45.93
TIIL	EQ	21-Feb-2025	2610.10	2619.45	2643.75	2589.00	2628.00	2612.90	2613.96	2196	57.40	634	1273	57.97
TIINDIA	EQ	21-Feb-2025	2762.90	2732.00	2797.15	2673.00	2681.00	2685.65	2719.24	150504	4092.57	23272	55393	36.81
TIJARIA	BE	21-Feb-2025	8.59	8.82	8.85	8.36	8.65	8.72	8.53	18154	1.55	50	-	-
TIL	EQ	21-Feb-2025	191.19	199.58	200.74	194.78	200.74	200.74	200.48	7864	15.77	142	6797	86.43
TIMESCAN	SM	21-Feb-2025	55.00	52.25	52.25	52.25	52.25	52.25	52.25	2000	1.05	1	2000	100.00
TIMESGTY	BE	21-Feb-2025	163.99	164.90	171.99	161.15	162.00	162.00	163.38	391	0.64	18	-	-
TIMETECHNO	EQ	21-Feb-2025	404.25	404.00	420.60	393.20	403.00	399.45	409.40	1048069	4290.79	61093	226031	21.57
TIMKEN	EQ	21-Feb-2025	2503.15	2503.20	2586.00	2503.20	2569.25	2570.65	2549.64	79052	2015.54	18153	35350	44.72
TIPSFILMS	BE	21-Feb-2025	558.20	560.00	560.00	535.30	552.75	551.35	543.31	197	1.07	23	-	-
TIPSMUSIC	EQ	21-Feb-2025	668.60	666.00	676.80	653.00	664.35	663.85	664.23	136442	906.28	16646	51829	37.99
TIRUMALCHM	EQ	21-Feb-2025	234.97	236.00	243.56	226.37	230.50	230.07	233.67	276346	645.73	12759	135010	48.86
TIRUPATI	SM	21-Feb-2025	939.50	950.00	956.00	945.00	953.00	951.15	951.61	11000	104.68	23	11000	100.00
TIRUPATIFL	BE	21-Feb-2025	37.40	39.26	39.27	38.27	39.27	39.25	39.24	364347	142.96	1425	-	-
TITAGARH	EQ	21-Feb-2025	803.75	802.00	822.95	778.00	781.00	783.10	798.42	1360129	10859.60	65504	327133	24.05
TITAN	EQ	21-Feb-2025	3191.45	3191.45	3205.95	3162.25	3176.00	3179.90	3181.81	407794	12975.23	52922	206913	50.74
TMB	EQ	21-Feb-2025	417.80	419.00	421.85	416.90	418.90	417.80	418.31	36586	153.04	3708	20763	56.75
TNIDETF	EQ	21-Feb-2025	89.86	89.21	90.71	88.81	89.40	89.01	89.32	38491	34.38	652	26510	68.87
TNPETRO	EQ	21-Feb-2025	72.42	73.15	74.14	72.15	72.20	72.43	73.10	75318	55.06	1546	31856	42.30
TNPL	EQ	21-Feb-2025	137.20	138.35	140.30	135.05	135.10	135.54	137.14	158329	217.14	2668	89175	56.32
TNTELE	BE	21-Feb-2025	9.44	9.21	9.91	9.21	9.69	9.58	9.49	5200	0.49	86	-	-
TOKYOPLAST	EQ	21-Feb-2025	116.00	117.50	117.50	113.22	114.00	113.54	114.21	3057	3.49	85	2505	81.94
TOLINS	EQ	21-Feb-2025	131.26	131.51	136.53	129.71	130.10	130.39	132.04	170175	224.70	4525	60454	35.52
TOP100CASE	EQ	21-Feb-2025	9.70	9.77	9.89	9.60	9.72	9.64	9.64	621243	59.90	1713	570859	91.89
TOP10ADD	EQ	21-Feb-2025	90.83	91.18	91.18	90.17	90.80	90.52	90.45	442768	400.48	903	430684	97.27
TORNTPHARM	EQ	21-Feb-2025	3095.95	3091.50	3107.15	3025.05	3030.00	3039.35	3051.60	190251	5805.69	29437	97447	51.22
TORNTPOWER	EQ	21-Feb-2025	1259.95	1259.00	1294.00	1252.10	1278.00	1289.30	1276.37	479150	6115.71	40059	164046	34.24
TOTAL	EQ	21-Feb-2025	75.99	75.00	78.80	74.01	77.00	74.73	75.54	29575	22.34	714	14356	48.54
TOUCHWOOD	EQ	21-Feb-2025	96.01	101.00	107.98	94.12	94.12	96.21	102.44	170344	174.50	3080	43381	25.47
TPHQ	BE	21-Feb-2025	1.45	1.52	1.52	1.44	1.51	1.46	1.50	2260245	33.80	1438	-	-
TPLPLASTEH	EQ	21-Feb-2025	84.11	84.35	86.89	82.81	84.00	85.10	84.84	155486	131.91	4175	27211	17.50
TRACXN	EQ	21-Feb-2025	59.99	59.99	61.64	59.75	60.20	60.17	60.46	147593	89.23	1868	87816	59.50
TRANSRAILL	EQ	21-Feb-2025	547.70	549.40	565.00	519.00	519.10	523.00	537.43	1379788	7415.44	42026	320113	23.20
TRANSTEEL	ST	21-Feb-2025	99.25	97.60	101.45	97.30	101.45	100.50	99.30	42000	41.71	17	38000	90.48
TRANSWORLD	EQ	21-Feb-2025	278.75	279.30	285.00	254.10	258.10	257.25	265.06	86759	229.96	3665	53638	61.82
TREEHOUSE	EQ	21-Feb-2025	15.79	15.79	15.79	15.04	15.11	15.15	15.43	46700	7.21	160	45408	97.23
TREJHARA	EQ	21-Feb-2025	187.23	188.55	205.00	185.99	199.50	198.62	199.21	30962	61.68	1453	13074	42.23
TREL	EQ	21-Feb-2025	31.34	31.50	32.04	30.09	31.50	30.56	30.85	306706	94.63	2582	142351	46.41
TRENT	EQ	21-Feb-2025	5099.50	5088.00	5167.95	5023.00	5032.00	5048.20	5074.18	912164	46284.82	89955	425042	46.60
TRF	EQ	21-Feb-2025	344.20	340.25	356.00	340.25	351.60	353.25	351.15	45118	158.43	5950	32268	71.52
TRIDENT	EQ	21-Feb-2025	28.18	28.28	28.92	27.70	27.80	27.84	28.20	5563654	1568.87	27680	1895239	34.06
TRIGYN	EQ	21-Feb-2025	88.24	88.30	91.37	86.30	87.35	86.89	88.51	62474	55.30	1393	34074	54.54
TRITURBINE	EQ	21-Feb-2025	577.80	573.95	609.80	570.55	586.00	588.20	598.46	3272706	19585.97	109156	533125	16.29
TRIVENI	EQ	21-Feb-2025	375.70	378.70	391.00	376.10	376.90	377.85	383.83	435664	1672.19	29381	87429	20.07
TROM	SM	21-Feb-2025	168.75	168.50	178.00	165.05	178.00	178.00	171.88	15600	26.81	24	9000	57.69
TRU	BE	21-Feb-2025	11.00	11.11	11.29	10.45	10.83	10.71	10.77	703361	75.73	1025	-	-
TRUST	ST	21-Feb-2025	90.10	94.60	94.60	94.60	94.60	94.60	94.60	4800	4.54	7	4800	100.00
TTKHLTCARE	EQ	21-Feb-2025	1240.30	1227.90	1242.80	1200.05	1200.05	1210.95	1229.49	1321	16.24	209	1009	76.38
TTKPRESTIG	EQ	21-Feb-2025	680.00	680.00	692.80	671.00	682.30	687.40	684.06	32270	220.75	4021	13141	40.72
TTL	BE	21-Feb-2025	12.44	12.99	13.06	12.10	12.95	12.90	12.83	74498	9.56	212	-	-
TTML	EQ	21-Feb-2025	65.72	65.70	67.99	64.80	65.10	65.37	66.45	3665305	2435.47	27507	737688	20.13
TUNWAL	SM	21-Feb-2025	39.90	40.40	40.65	39.50	39.60	39.60	39.87	68000	27.11	34	38000	55.88
TVSELECT	EQ	21-Feb-2025	330.45	331.40	337.50	326.00	326.00	328.20	330.96	11925	39.47	1018	4636	38.88
TVSHLTD	EQ	21-Feb-2025	8575.55	8639.95	8666.00	8411.10	8514.00	8497.15	8529.63	3656	311.84	1530	1817	49.70
TVSMOTOR	EQ	21-Feb-2025	2419.25	2414.60	2417.30	2302.55	2324.00	2324.95	2334.23	1384743	32323.03	77335	751377	54.26
TVSSCS	EQ	21-Feb-2025	141.63	140.92	145.68	138.00	138.20	138.73	141.43	1177560	1665.48	24129	274278	23.29
TVSSRICHAK	EQ	21-Feb-2025	2773.40	2798.00	2972.90	2780.00	2842.00	2836.60	2883.40	5857	168.88	1388	1993	34.03
TVTODAY	EQ	21-Feb-2025	165.42	165.75	171.99	164.61	165.98	165.26	167.80	74580	125.15	2275	36503	48.94
TVVISION	BE	21-Feb-2025	4.63	4.86	4.86	4.39	4.86	4.82	4.79	660348	31.62	558	-	-
UBL	EQ	21-Feb-2025	2028.20	2028.20	2044.90	2012.05	2014.85	2019.40	2024.18	194876	3944.64	12281	119400	61.27
UCAL	BE	21-Feb-2025	153.07	152.70	154.40	146.00	146.00	147.86	148.91	9794	14.58	139	-	-
UCOBANK	EQ	21-Feb-2025	39.36	39.25	39.89	38.30	38.64	38.58	39.08	3168923	1238.38	14599	1052945	33.23
UDAICEMENT	EQ	21-Feb-2025	26.83	26.83	27.50	26.83	27.25	26.96	27.08	148143	40.11	698	101007	68.18
UDS	EQ	21-Feb-2025	319.15	318.75	326.55	312.35	315.20	319.05	318.05	146729	466.67	4433	64793	44.16
UFLEX	EQ	21-Feb-2025	484.15	478.00	488.35	473.00	482.00	482.15	480.22	67692	325.07	2715	46319	68.43
UFO	EQ	21-Feb-2025	81.27	81.00	82.59	79.56	80.00	80.28	80.52	67402	54.27	1273	43021	63.83
UGARSUGAR	EQ	21-Feb-2025	50.39	49.86	53.48	49.80	51.75	51.71	52.13	435104	226.84	3471	209566	48.16
UGROCAP	EQ	21-Feb-2025	164.32	166.80	170.01	158.10	160.00	160.38	163.04	320618	522.74	6175	169439	52.85
UHTL	ST	21-Feb-2025	57.00	57.10	59.85	57.10	59.85	59.85	59.27	74000	43.86	36	64000	86.49
UJJIVANSFB	EQ	21-Feb-2025	32.54	32.30	33.35	32.19	32.34	32.35	32.69	7387788	2415.30	27293	2378075	32.19
ULTRACEMCO	EQ	21-Feb-2025	11287.60	11265.00	11290.00	10990.00	11160.25	11157.25	11107.14	320240	35569.50	69280	183553	57.32
UMA	SM	21-Feb-2025	31.00	31.25	31.75	31.10	31.10	31.20	31.18	64000	19.96	9	56000	87.50
UMAEXPORTS	EQ	21-Feb-2025	93.16	93.59	95.46	91.13	91.65	91.31	93.05	15562	14.48	691	7944	51.05
UMANGDAIRY	BE	21-Feb-2025	80.53	81.40	82.00	80.01	82.00	81.77	81.58	2920	2.38	35	-	-
UMESLTD	EQ	21-Feb-2025	6.38	6.48	6.48	6.20	6.20	6.20	6.25	5422	0.34	131	3525	65.01
UNICHEMLAB	EQ	21-Feb-2025	700.50	700.50	714.00	677.00	687.70	688.15	697.80	51035	356.12	5149	19560	38.33
UNIDT	EQ	21-Feb-2025	240.35	240.50	250.75	238.05	242.50	246.75	245.23	7184	17.62	342	5642	78.54
UNIECOM	EQ	21-Feb-2025	120.91	121.60	123.94	116.20	117.00	117.26	119.99	550391	660.42	7157	267573	48.62
UNIENTER	EQ	21-Feb-2025	143.84	143.00	145.84	141.61	142.00	142.62	143.28	2480	3.55	163	1235	49.80
UNIHEALTH	SM	21-Feb-2025	146.40	144.00	148.00	139.00	144.50	144.50	143.43	12000	17.21	12	8000	66.67
UNIINFO	EQ	21-Feb-2025	27.07	29.33	29.33	27.21	27.22	27.39	27.65	12758	3.53	181	4784	37.50
UNILEX	SM	21-Feb-2025	64.40	64.05	64.05	62.95	63.00	63.00	63.34	19200	12.16	12	16000	83.33
UNIMECH	EQ	21-Feb-2025	1044.85	1067.75	1073.50	1012.00	1017.00	1016.70	1037.43	261987	2717.94	14975	49843	19.02
UNIONBANK	EQ	21-Feb-2025	117.08	116.25	117.65	114.50	115.94	115.68	116.05	11773517	13663.60	57770	4610537	39.16
UNIONGOLD	EQ	21-Feb-2025	85.95	85.55	85.60	84.90	85.20	85.15	85.01	3558	3.02	32	2984	83.87
UNIPARTS	EQ	21-Feb-2025	329.60	329.70	340.05	327.05	337.00	338.50	333.50	111553	372.03	3377	74356	66.66
UNITDSPR	EQ	21-Feb-2025	1344.95	1344.95	1349.25	1302.80	1306.75	1306.50	1310.65	1297282	17002.82	70317	985246	75.95
UNITECH	BZ	21-Feb-2025	7.32	7.39	7.54	6.96	7.37	7.33	7.21	4937792	355.94	3905	-	-
UNITEDPOLY	EQ	21-Feb-2025	155.80	156.00	157.86	154.00	156.80	156.80	155.66	993	1.55	48	652	65.66
UNITEDTEA	EQ	21-Feb-2025	412.40	419.70	419.70	398.55	400.45	404.45	407.84	1083	4.42	210	585	54.02
UNIVASTU	BE	21-Feb-2025	237.55	225.70	245.00	225.70	240.00	241.90	240.91	7813	18.82	1641	-	-
UNIVCABLES	EQ	21-Feb-2025	498.45	499.70	558.00	495.00	549.00	546.25	526.22	74992	394.63	4643	25712	34.29
UNIVPHOTO	BE	21-Feb-2025	189.77	195.99	195.99	190.00	195.80	193.63	193.23	1417	2.74	43	-	-
UNOMINDA	EQ	21-Feb-2025	869.35	867.00	889.00	839.60	857.00	853.10	851.79	1140129	9711.54	66312	547485	48.02
UPL	EQ	21-Feb-2025	647.25	648.00	658.25	637.40	643.90	646.35	647.71	1366273	8849.50	39517	558590	40.88
URAVIDEF	EQ	21-Feb-2025	398.80	398.00	409.60	392.40	393.00	400.75	404.30	9755	39.44	114	9308	95.42
URBAN	SM	21-Feb-2025	227.10	231.65	231.65	216.00	218.00	217.10	220.94	31200	68.93	35	28000	89.74
URJA	BE	21-Feb-2025	12.46	12.30	12.30	12.21	12.21	12.21	12.24	439850	53.85	2454	-	-
USHAFIN	SM	21-Feb-2025	91.25	92.00	92.00	91.00	91.00	91.00	91.67	2400	2.20	3	2400	100.00
USHAMART	EQ	21-Feb-2025	300.05	301.25	315.00	299.20	305.00	305.50	306.76	1157355	3550.32	47032	395556	34.18
USK	EQ	21-Feb-2025	43.87	43.00	45.22	43.00	43.46	43.33	43.73	59229	25.90	1052	26664	45.02
UTIAMC	EQ	21-Feb-2025	971.85	966.90	999.90	947.15	954.00	951.75	968.52	89499	866.81	15149	29530	32.99
UTIBANKETF	EQ	21-Feb-2025	50.54	50.50	50.53	50.02	50.19	50.11	50.18	285945	143.49	804	185946	65.03
UTINEXT50	EQ	21-Feb-2025	65.08	65.05	65.70	64.10	64.80	64.45	64.81	126057	81.70	1103	85067	67.48
UTINIFTETF	EQ	21-Feb-2025	249.97	249.69	249.96	247.80	248.52	248.46	248.75	88702	220.65	432	83952	94.64
UTISENSETF	EQ	21-Feb-2025	826.09	825.00	826.09	819.90	826.09	821.96	821.42	1132	9.30	120	1082	95.58
UTISXN50	EQ	21-Feb-2025	79.52	80.00	80.13	78.60	79.98	78.85	79.34	2139	1.70	111	1854	86.68
UTKARSHBNK	EQ	21-Feb-2025	26.53	26.88	27.28	26.58	26.60	26.76	27.00	1546853	417.65	11535	659280	42.62
UTSSAV	SM	21-Feb-2025	207.25	210.00	215.00	200.00	200.00	201.75	206.28	106800	220.31	124	91800	85.96
UTTAMSUGAR	EQ	21-Feb-2025	206.50	204.10	214.80	203.40	207.50	208.07	208.28	47547	99.03	1800	21795	45.84
UYFINCORP	EQ	21-Feb-2025	20.84	20.67	21.54	20.55	20.89	20.74	20.88	47901	10.00	695	32579	68.01
V2RETAIL	BE	21-Feb-2025	1510.05	1522.95	1585.55	1510.05	1585.55	1585.55	1576.84	48408	763.31	1173	-	-
VADILALIND	EQ	21-Feb-2025	3699.20	3699.20	3853.45	3651.00	3805.00	3795.70	3774.58	4489	169.44	1663	1740	38.76
VAIBHAVGBL	EQ	21-Feb-2025	248.55	249.60	255.75	242.10	243.60	243.80	247.08	297970	736.23	14303	124469	41.77
VAISHALI	EQ	21-Feb-2025	15.80	15.90	16.24	15.25	15.26	15.28	15.49	280550	43.47	1053	172127	61.35
VAKRANGEE	EQ	21-Feb-2025	15.82	15.88	16.28	15.02	15.02	15.02	15.48	10068742	1559.03	12897	5181989	51.47
VAL30IETF	EQ	21-Feb-2025	11.73	11.98	11.98	11.60	11.71	11.66	11.63	72377	8.42	192	66809	92.31
VALIANTLAB	EQ	21-Feb-2025	96.69	98.10	98.10	92.22	93.00	92.71	94.14	31378	29.54	1413	20202	64.38
VALIANTORG	EQ	21-Feb-2025	275.75	273.20	293.25	273.00	285.30	286.35	286.40	50046	143.33	2314	23488	46.93
VARDHACRLC	EQ	21-Feb-2025	45.46	46.25	46.25	44.75	45.10	45.07	45.25	34264	15.51	505	22024	64.28
VARDMNPOLY	BE	21-Feb-2025	11.71	12.28	12.29	11.15	11.55	11.62	11.69	62888	7.35	164	-	-
VARROC	EQ	21-Feb-2025	464.35	465.00	472.10	450.10	459.00	458.05	459.60	158283	727.47	16582	59663	37.69
VASCONEQ	EQ	21-Feb-2025	40.67	40.30	41.43	38.85	39.34	39.16	39.83	725614	289.00	3810	410529	56.58
VASWANI	EQ	21-Feb-2025	44.34	44.29	44.91	42.08	42.90	42.64	43.40	91264	39.61	1719	48494	53.14
VBL	EQ	21-Feb-2025	468.40	470.55	480.80	461.10	477.00	477.65	469.58	12871051	60439.99	135921	7402829	57.52
VCL	EQ	21-Feb-2025	0.80	0.82	0.82	0.79	0.81	0.80	0.80	164557	1.32	205	105537	64.13
VDEAL	SM	21-Feb-2025	143.95	145.00	150.00	143.00	143.00	143.10	145.55	12000	17.47	10	8400	70.00
VEDL	EQ	21-Feb-2025	433.50	435.25	442.25	432.60	436.40	438.20	438.00	11856575	51932.16	174327	6443959	54.35
VEEDOL	EQ	21-Feb-2025	1508.85	1508.85	1537.45	1489.20	1520.00	1520.30	1510.34	9495	143.41	1601	4953	52.16
VEEKAYEM	ST	21-Feb-2025	252.80	261.90	261.90	245.00	255.00	254.60	253.05	3000	7.59	6	2000	66.67
VELS	ST	21-Feb-2025	67.25	70.25	70.60	67.40	70.60	70.50	70.16	13200	9.26	9	12000	90.91
VENKEYS	EQ	21-Feb-2025	1663.10	1670.00	1686.95	1654.00	1660.10	1657.90	1663.61	9785	162.78	1698	4620	47.22
VENTIVE	EQ	21-Feb-2025	639.35	649.00	649.00	611.25	628.00	628.00	627.03	193238	1211.66	5175	93354	48.31
VENUSPIPES	EQ	21-Feb-2025	1293.15	1305.00	1356.80	1281.85	1335.15	1339.55	1331.58	93461	1244.51	13060	24841	26.58
VENUSREM	EQ	21-Feb-2025	312.15	316.85	318.05	310.00	310.10	310.20	311.71	14664	45.71	1085	8154	55.61
VERANDA	EQ	21-Feb-2025	246.98	242.60	245.99	233.97	242.90	241.01	238.53	145369	346.74	2897	77549	53.35
VERTEXPLUS	SM	21-Feb-2025	73.40	77.00	77.05	77.00	77.05	77.00	77.03	1200	0.92	2	1200	100.00
VERTOZ	BE	21-Feb-2025	9.60	9.60	9.69	9.30	9.55	9.52	9.51	703576	66.91	1614	-	-
VESUVIUS	EQ	21-Feb-2025	3799.30	3808.30	3924.95	3750.15	3820.00	3828.35	3827.99	16895	646.74	5192	6183	36.60
VETO	EQ	21-Feb-2025	104.11	103.97	108.03	102.11	103.32	104.59	105.44	63130	66.57	1327	43636	69.12
VGUARD	EQ	21-Feb-2025	330.65	333.10	354.45	333.10	344.40	344.65	345.27	1068452	3689.05	61816	374983	35.10
VHL	EQ	21-Feb-2025	3304.20	3255.00	3400.00	3152.55	3175.00	3189.40	3226.96	3092	99.78	811	1466	47.41
VHLTD	BE	21-Feb-2025	116.92	116.90	119.90	114.10	114.10	116.62	118.00	1615	1.91	61	-	-
VIAZ	SM	21-Feb-2025	60.20	58.50	61.00	58.50	61.00	61.00	59.75	4000	2.39	2	4000	100.00
VIDHIING	EQ	21-Feb-2025	450.25	455.00	463.15	451.15	457.20	459.90	459.58	10847	49.85	1118	5121	47.21
VIESL	SM	21-Feb-2025	140.25	144.00	145.00	138.20	139.75	138.95	141.86	40000	56.74	33	34400	86.00
VIJAYA	EQ	21-Feb-2025	924.90	923.35	1033.85	921.00	992.00	994.10	1005.38	3781116	38014.60	203009	500722	13.24
VIJIFIN	BE	21-Feb-2025	2.50	2.50	2.50	2.47	2.47	2.47	2.49	15266	0.38	80	-	-
VIKASECO	EQ	21-Feb-2025	2.48	2.50	2.61	2.49	2.51	2.51	2.55	4684869	119.32	3472	1589030	33.92
VIKASLIFE	EQ	21-Feb-2025	3.31	3.31	3.58	3.23	3.26	3.25	3.39	5679311	192.37	6163	2724836	47.98
VILAS	SM	21-Feb-2025	360.05	359.00	374.90	349.10	352.50	350.10	354.78	38500	136.59	104	26500	68.83
VILINBIO	SM	21-Feb-2025	20.20	20.10	20.10	20.10	20.10	20.10	20.10	4000	0.80	1	4000	100.00
VIMTALABS	EQ	21-Feb-2025	965.65	970.75	984.90	934.95	940.50	946.75	955.37	185882	1775.85	9650	65133	35.04
VINATIORGA	EQ	21-Feb-2025	1605.45	1605.45	1623.50	1560.65	1585.00	1580.25	1577.60	28248	445.64	9638	15127	53.55
VINCOFE	EQ	21-Feb-2025	95.97	97.00	97.75	93.70	94.50	94.69	95.19	153284	145.91	2430	65363	42.64
VINDHYATEL	EQ	21-Feb-2025	1487.80	1487.80	1544.65	1452.75	1468.00	1472.50	1490.63	17562	261.78	2166	9318	53.06
VINEETLAB	EQ	21-Feb-2025	42.32	42.86	43.39	40.98	43.20	42.79	42.14	32716	13.79	829	9693	29.63
VINNY	BE	21-Feb-2025	1.40	1.40	1.41	1.33	1.33	1.33	1.34	2316094	31.07	720	-	-
VINSYS	SM	21-Feb-2025	358.40	360.00	361.50	347.50	354.50	352.65	356.93	100500	358.71	92	88000	87.56
VINYAS	SM	21-Feb-2025	677.00	675.05	694.00	655.00	660.00	664.20	672.46	28400	190.98	113	17800	62.68
VINYLINDIA	EQ	21-Feb-2025	250.25	247.95	257.00	245.35	247.50	247.20	249.50	19423	48.46	1945	8345	42.96
VIPCLOTHNG	EQ	21-Feb-2025	35.62	35.62	36.41	35.00	35.85	35.32	35.60	62084	22.10	572	44047	70.95
VIPIND	EQ	21-Feb-2025	332.15	333.85	342.95	320.00	323.80	324.70	330.91	320603	1060.91	18759	127735	39.84
VIPULLTD	BE	21-Feb-2025	13.81	13.75	13.99	13.20	13.34	13.30	13.50	314955	42.51	2211	-	-
VIRINCHI	EQ	21-Feb-2025	26.13	26.20	26.38	25.45	25.66	25.56	25.83	178600	46.13	1216	114428	64.07
VISAKAIND	EQ	21-Feb-2025	73.21	73.60	75.74	70.58	71.80	71.45	72.61	131701	95.62	2212	66581	50.55
VISAMAN	SM	21-Feb-2025	34.15	35.00	35.00	35.00	35.00	35.00	35.00	36000	12.60	1	36000	100.00
VISHNU	EQ	21-Feb-2025	453.70	450.05	459.20	437.05	442.10	444.30	447.19	180878	808.86	7845	83806	46.33
VISHNUINFR	SM	21-Feb-2025	220.95	220.95	220.95	216.00	216.00	216.00	219.82	3500	7.69	4	2000	57.14
VISHWARAJ	EQ	21-Feb-2025	11.14	11.14	11.40	10.85	10.88	10.88	11.02	570517	62.90	1716	268867	47.13
VISHWAS	SM	21-Feb-2025	65.90	64.00	64.00	63.55	63.55	63.55	63.78	3200	2.04	2	3200	100.00
VITAL	SM	21-Feb-2025	74.45	74.00	74.00	73.50	73.80	73.65	73.71	4800	3.54	4	3600	75.00
VIVIANA	ST	21-Feb-2025	798.60	800.00	836.00	775.00	836.00	826.75	810.76	7000	56.75	43	6250	89.29
VIVIDHA	EQ	21-Feb-2025	0.91	0.92	0.96	0.91	0.93	0.92	0.93	223695	2.07	410	112224	50.17
VLEGOV	BE	21-Feb-2025	68.86	65.41	72.30	65.41	67.50	67.52	67.79	3229651	2189.53	4483	-	-
VLINFRA	ST	21-Feb-2025	43.50	45.65	45.65	45.65	45.65	45.65	45.65	9000	4.11	6	9000	100.00
VLSFINANCE	EQ	21-Feb-2025	238.05	238.75	243.75	229.35	233.75	231.80	234.01	24653	57.69	2765	10413	42.24
VMARCIND	ST	21-Feb-2025	287.70	276.00	291.95	273.35	291.85	291.85	276.14	23250	64.20	61	21500	92.47
VMART	EQ	21-Feb-2025	2954.00	2949.00	3088.00	2931.10	3038.00	3044.95	3026.27	29801	901.86	8206	14707	49.35
VMM	EQ	21-Feb-2025	105.04	104.26	106.15	102.26	102.50	102.65	103.71	13322681	13817.55	54927	5101926	38.30
VOLERCAR	ST	21-Feb-2025	89.50	85.20	90.00	85.05	90.00	89.45	86.97	46400	40.35	27	43200	93.10
VOLTAMP	EQ	21-Feb-2025	6888.65	6885.65	7122.00	6693.95	6798.80	6820.10	6879.73	98256	6759.75	27864	22004	22.39
VOLTAS	EQ	21-Feb-2025	1279.15	1275.00	1299.75	1257.55	1260.00	1269.00	1275.05	1639291	20901.73	105588	922131	56.25
VPRPL	EQ	21-Feb-2025	179.80	179.00	183.40	175.00	175.95	175.90	178.04	578147	1029.33	16842	221338	38.28
VRAJ	EQ	21-Feb-2025	165.55	166.50	172.79	159.98	162.10	162.52	165.44	175231	289.90	4445	60219	34.37
VRLLOG	EQ	21-Feb-2025	481.90	484.80	488.95	468.10	469.00	471.10	476.25	69406	330.55	3615	32601	46.97
VSSL	EQ	21-Feb-2025	206.81	206.81	214.50	203.19	212.60	213.19	210.32	52372	110.15	2225	31850	60.81
VSTIND	EQ	21-Feb-2025	288.55	289.60	289.90	277.15	278.55	278.65	279.49	761082	2127.13	45806	393632	51.72
VSTL	EQ	21-Feb-2025	161.05	160.05	168.20	159.90	166.50	166.44	165.67	31061	51.46	748	23226	74.78
VSTTILLERS	EQ	21-Feb-2025	3518.75	3465.95	3613.85	3451.00	3559.95	3503.05	3514.30	11983	421.12	2868	7850	65.51
VTL	EQ	21-Feb-2025	426.00	428.90	430.00	415.25	420.50	420.10	422.14	128255	541.42	9793	57602	44.91
WAAREEENER	EQ	21-Feb-2025	2309.30	2310.00	2344.40	2242.00	2247.00	2260.70	2278.34	939735	21410.36	68715	235304	25.04
WABAG	EQ	21-Feb-2025	1400.70	1410.00	1455.80	1403.50	1435.00	1434.10	1439.22	658928	9483.44	56695	210345	31.92
WALCHANNAG	EQ	21-Feb-2025	185.38	185.31	191.00	177.00	177.40	177.95	184.11	388480	715.23	6479	202998	52.25
WALPAR	SM	21-Feb-2025	46.80	46.95	46.95	46.95	46.95	46.95	46.95	2000	0.94	1	2000	100.00
WANBURY	EQ	21-Feb-2025	209.58	210.65	213.00	202.65	203.00	203.19	207.01	48752	100.92	1646	21007	43.09
WCIL	EQ	21-Feb-2025	94.23	94.00	95.76	93.27	93.30	93.74	94.16	237403	223.55	3412	185314	78.06
WEALTH	BE	21-Feb-2025	939.85	984.95	986.80	961.00	986.80	983.20	982.34	2204	21.65	240	-	-
WEBELSOLAR	BE	21-Feb-2025	1091.30	1075.00	1143.70	1074.55	1119.00	1114.40	1116.67	166807	1862.68	8786	-	-
WEIZMANIND	EQ	21-Feb-2025	115.60	116.50	120.69	112.80	114.93	115.59	116.57	2263	2.64	182	1462	64.60
WEL	EQ	21-Feb-2025	181.09	179.99	186.04	179.00	184.99	184.86	183.22	239204	438.28	4261	93522	39.10
WELCORP	EQ	21-Feb-2025	769.05	768.60	793.00	765.55	776.00	778.40	781.76	772496	6039.10	52691	361742	46.83
WELENT	EQ	21-Feb-2025	469.20	475.00	478.80	460.00	460.00	461.75	465.66	234904	1093.86	16353	129339	55.06
WELINV	EQ	21-Feb-2025	630.55	631.05	655.90	631.05	649.90	649.70	645.83	528	3.41	90	386	73.11
WELSPUNLIV	EQ	21-Feb-2025	123.37	122.35	126.70	118.60	119.19	119.02	121.57	2020542	2456.44	26895	817709	40.47
WENDT	EQ	21-Feb-2025	10685.05	10500.00	10892.60	10220.00	10440.00	10412.20	10527.49	914	96.22	539	442	48.36
WESTLIFE	EQ	21-Feb-2025	759.95	754.25	771.30	750.45	759.95	762.20	759.42	20674	157.00	4447	7260	35.12
WEWIN	EQ	21-Feb-2025	54.26	54.50	56.01	52.22	53.35	53.53	53.92	16831	9.08	1124	6684	39.71
WHEELS	EQ	21-Feb-2025	602.55	607.85	624.50	603.05	605.00	607.05	612.56	11883	72.79	1312	4314	36.30
WHIRLPOOL	EQ	21-Feb-2025	987.35	987.35	1007.90	971.20	977.80	979.35	981.83	364957	3583.25	36992	181504	49.73
WILLAMAGOR	EQ	21-Feb-2025	29.72	30.00	31.00	29.75	29.75	30.10	30.04	2128	0.64	90	1423	66.87
WINDLAS	EQ	21-Feb-2025	797.90	817.00	817.00	757.45	780.60	790.60	784.93	282078	2214.12	13967	79366	28.14
WINDMACHIN	EQ	21-Feb-2025	271.10	277.65	283.90	265.25	271.20	270.50	276.40	133443	368.84	2758	71671	53.71
WINNY	ST	21-Feb-2025	283.50	269.35	283.40	269.35	283.40	283.40	274.03	1500	4.11	3	1000	66.67
WINSOL	SM	21-Feb-2025	210.95	220.00	220.00	207.20	207.20	208.60	210.86	36000	75.91	80	20400	56.67
WINSOME	BZ	21-Feb-2025	2.30	2.25	2.25	2.25	2.25	2.25	2.25	258579	5.82	48	-	-
WIPL	BE	21-Feb-2025	187.00	187.00	196.35	183.00	193.00	192.99	192.16	1639	3.15	40	-	-
WIPRO	EQ	21-Feb-2025	313.30	312.80	312.80	305.05	305.80	306.35	308.19	8722925	26882.95	86732	4444390	50.95
WOCKPHARMA	EQ	21-Feb-2025	1385.15	1392.00	1404.95	1315.90	1315.90	1316.55	1339.82	346082	4636.89	17802	192764	55.70
WOL3D	SM	21-Feb-2025	128.50	128.50	128.50	128.50	128.50	128.50	128.50	1000	1.29	1	1000	100.00
WOMANCART	ST	21-Feb-2025	340.00	347.00	350.00	347.00	350.00	350.00	349.25	1600	5.59	3	1600	100.00
WONDERLA	EQ	21-Feb-2025	637.70	636.00	649.45	630.00	636.60	634.45	642.79	106675	685.70	15362	56722	53.17
WORTH	EQ	21-Feb-2025	162.35	164.96	164.96	153.00	154.00	155.17	158.22	40850	64.63	715	23562	57.68
WSI	BE	21-Feb-2025	82.57	84.00	84.00	79.01	80.00	81.03	81.14	59233	48.06	234	-	-
WSTCSTPAPR	EQ	21-Feb-2025	430.45	431.95	434.00	418.00	420.00	420.10	423.99	289175	1226.07	18426	163082	56.40
WTICAB	ST	21-Feb-2025	145.90	143.00	148.80	143.00	148.80	148.80	148.55	11500	17.08	10	11500	100.00
XCHANGING	EQ	21-Feb-2025	99.54	100.77	101.44	98.00	99.00	98.76	99.51	129416	128.78	2208	53403	41.26
XELPMOC	EQ	21-Feb-2025	108.37	108.01	112.44	107.12	107.50	108.08	109.35	11738	12.84	1149	4390	37.40
XPROINDIA	EQ	21-Feb-2025	1166.40	1170.80	1198.75	1150.00	1152.00	1153.05	1169.29	11517	134.67	2521	6227	54.07
XTGLOBAL	EQ	21-Feb-2025	39.27	38.55	39.99	38.41	38.69	39.26	38.97	25858	10.08	415	10569	40.87
YAARI	BE	21-Feb-2025	14.46	15.14	15.18	14.50	15.17	14.71	14.91	43525	6.49	71	-	-
YASHO	EQ	21-Feb-2025	1783.75	1783.75	1826.00	1783.75	1795.40	1796.80	1801.88	6017	108.42	1068	3212	53.38
YASHOPTICS	SM	21-Feb-2025	82.35	82.55	83.00	80.60	80.60	81.10	81.56	16000	13.05	10	9600	60.00
YATHARTH	EQ	21-Feb-2025	390.30	391.25	396.40	383.50	384.90	384.90	388.74	232157	902.49	11699	106712	45.97
YATRA	EQ	21-Feb-2025	76.68	76.70	80.75	76.70	78.00	77.80	78.47	263155	206.50	3235	104637	39.76
YCCL	SM	21-Feb-2025	16.60	16.60	16.60	16.35	16.35	16.35	16.48	6000	0.99	2	6000	100.00
YESBANK	EQ	21-Feb-2025	18.21	18.18	18.42	17.87	17.89	17.93	18.10	56345958	10201.21	71235	17810254	31.61
YUDIZ	SM	21-Feb-2025	48.10	47.00	48.75	47.00	48.75	48.75	47.89	3200	1.53	4	1600	50.00
YUKEN	EQ	21-Feb-2025	804.90	798.10	820.55	781.60	786.80	791.15	800.54	4021	32.19	758	1735	43.15
ZAGGLE	EQ	21-Feb-2025	356.15	362.00	362.00	340.35	343.70	345.85	349.20	1267282	4425.36	24346	593242	46.81
ZEAL	SM	21-Feb-2025	135.20	135.00	140.00	130.00	130.00	136.30	136.49	22800	31.12	19	20400	89.47
ZEEL	EQ	21-Feb-2025	100.56	100.56	101.90	97.40	97.51	97.82	99.10	9230204	9146.82	47667	4229657	45.82
ZEELEARN	EQ	21-Feb-2025	7.19	7.27	7.52	7.19	7.44	7.39	7.34	793018	58.20	1925	484182	61.06
ZEEMEDIA	EQ	21-Feb-2025	14.10	14.20	15.41	14.20	14.72	14.77	14.86	5471579	813.33	6484	1893419	34.60
ZENITHDRUG	ST	21-Feb-2025	74.20	72.75	72.75	72.75	72.75	72.75	72.75	800	0.58	1	800	100.00
ZENITHEXPO	BE	21-Feb-2025	265.90	252.60	264.95	252.60	252.60	252.60	254.52	972	2.47	37	-	-
ZENITHSTL	EQ	21-Feb-2025	6.78	6.95	7.02	6.71	6.85	6.81	6.83	85519	5.84	473	53148	62.15
ZENSARTECH	EQ	21-Feb-2025	806.55	808.60	820.05	784.00	788.80	791.25	798.10	1028300	8206.83	58181	418278	40.68
ZENTEC	EQ	21-Feb-2025	1114.45	1108.50	1142.85	1065.30	1092.00	1087.80	1094.73	1168665	12793.77	51008	393947	33.71
ZFCVINDIA	EQ	21-Feb-2025	11002.85	11060.55	11125.00	10762.05	10793.25	10807.55	10911.35	6607	720.91	4031	2898	43.86
ZIMLAB	EQ	21-Feb-2025	96.22	96.50	99.20	93.61	94.00	95.05	95.33	300714	286.68	1220	275245	91.53
ZODIAC	EQ	21-Feb-2025	463.70	468.10	489.40	449.05	458.00	452.60	462.03	54821	253.29	7115	21310	38.87
ZODIACLOTH	EQ	21-Feb-2025	94.63	97.95	101.81	95.23	101.00	100.26	98.75	21228	20.96	702	10868	51.20
ZOMATO	EQ	21-Feb-2025	233.93	233.00	238.73	228.87	229.81	230.36	232.42	36768250	85456.90	249247	18186625	49.46
ZOTA	EQ	21-Feb-2025	900.10	891.95	900.00	855.50	861.00	862.25	865.95	43880	379.98	3607	23578	53.73
ZTECH	ST	21-Feb-2025	604.85	602.00	620.00	575.00	595.00	590.00	592.86	20100	119.17	57	18600	92.54
ZUARI	EQ	21-Feb-2025	196.27	197.45	201.00	191.95	193.01	192.83	194.76	140797	274.22	2967	50138	35.61
ZUARIIND	EQ	21-Feb-2025	266.55	265.10	271.95	261.00	262.00	263.00	265.25	46813	124.17	1841	21874	46.73
ZYDUSLIFE	EQ	21-Feb-2025	899.65	900.05	906.40	882.00	883.00	885.35	890.81	1854330	16518.49	60224	1268160	68.39
ZYDUSWELL	EQ	21-Feb-2025	1651.40	1660.10	1676.40	1643.80	1658.95	1662.85	1659.88	9642	160.05	2869	4701	48.76