nse-sec-bhavdata-full-2025-02-24.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	24-Feb-2025	110.49	108.25	110.80	108.25	110.80	110.80	110.57	11	0.01	2	10	90.91
20MICRONS	EQ	24-Feb-2025	183.39	183.40	183.69	176.42	179.40	179.64	179.84	62324	112.08	4878	26569	42.63
21STCENMGM	BE	24-Feb-2025	65.99	67.30	67.30	67.30	67.30	67.30	67.30	5028	3.38	50	-	-
360ONE	EQ	24-Feb-2025	981.25	980.95	1050.00	966.45	1007.00	1009.40	1021.57	3041066	31066.66	171091	731160	24.04
3IINFOLTD	EQ	24-Feb-2025	25.67	25.67	25.88	24.98	25.84	25.70	25.44	420411	106.96	2402	182265	43.35
3MINDIA	EQ	24-Feb-2025	27344.10	27344.10	27344.15	26333.10	26800.00	26780.10	26623.48	7783	2072.11	4290	3820	49.08
3PLAND	BE	24-Feb-2025	42.74	43.60	44.87	42.71	43.90	43.51	43.58	4333	1.89	54	-	-
515GS2025	GS	24-Feb-2025	100.00	99.47	99.47	99.47	99.47	99.47	99.47	2	0.00	2	0	0.00
574GS2026	GS	24-Feb-2025	98.90	100.00	100.00	98.86	99.00	99.00	99.12	131	0.13	7	115	87.79
5PAISA	EQ	24-Feb-2025	369.00	363.45	368.95	360.35	368.55	365.35	365.20	15033	54.90	1719	8154	54.24
63MOONS	EQ	24-Feb-2025	683.70	669.00	717.85	659.05	717.85	717.85	691.09	149000	1029.73	4449	87471	58.71
664GS2027	GS	24-Feb-2025	100.65	100.65	100.65	100.65	100.65	100.65	100.65	100	0.10	1	100	100.00
667GS2035	GS	24-Feb-2025	98.80	98.80	98.80	98.80	98.80	98.80	98.80	6	0.01	1	6	100.00
667GS2050	GS	24-Feb-2025	97.71	97.70	98.00	97.70	98.00	98.00	97.88	7100	6.95	8	7050	99.30
675GS2029	GS	24-Feb-2025	100.45	100.45	100.45	100.45	100.45	100.45	100.45	200	0.20	2	200	100.00
676GS2061	GS	24-Feb-2025	97.00	97.00	99.00	97.00	99.00	99.00	97.56	36	0.04	2	36	100.00
679GS2031	GS	24-Feb-2025	100.00	99.80	99.80	99.80	99.80	99.80	99.80	100	0.10	1	100	100.00
679GS2034	GS	24-Feb-2025	102.00	102.00	102.00	102.00	102.00	102.00	102.00	200	0.20	2	200	100.00
679GS2034A	GS	24-Feb-2025	95.00	95.00	95.00	95.00	95.00	95.00	95.00	60	0.06	1	60	100.00
695GS2061	GS	24-Feb-2025	103.00	100.05	100.43	99.88	100.43	100.43	100.05	1569	1.57	5	1569	100.00
699GS2051	GS	24-Feb-2025	100.02	100.02	100.70	100.01	100.50	100.50	100.17	12	0.01	5	11	91.67
702GS2027	GS	24-Feb-2025	101.67	101.65	101.95	101.60	101.95	101.95	101.74	15267	15.53	5	15267	100.00
702GS2031	GS	24-Feb-2025	101.30	101.30	101.30	101.30	101.30	101.30	101.30	200	0.20	1	200	100.00
709GS2054	GS	24-Feb-2025	102.50	101.50	102.50	101.50	102.50	102.50	102.05	110	0.11	4	110	100.00
709GS2074	GS	24-Feb-2025	101.50	102.35	102.35	102.00	102.00	102.00	102.18	60	0.06	2	30	50.00
710GS2029	GS	24-Feb-2025	103.23	104.20	104.20	103.12	103.15	103.15	103.13	2882	2.97	7	2693	93.44
716GS2050	GS	24-Feb-2025	104.35	104.25	104.25	104.25	104.25	104.25	104.25	1	0.00	1	1	100.00
717GS2030	GS	24-Feb-2025	103.48	103.50	103.50	103.50	103.50	103.50	103.50	4101	4.24	4	4101	100.00
718GS2037	GS	24-Feb-2025	102.91	103.00	103.00	103.00	103.00	103.00	103.00	500	0.52	1	500	100.00
71GS2034	GS	24-Feb-2025	103.70	103.75	103.75	103.75	103.75	103.75	103.75	1000	1.04	1	1000	100.00
723GS2039	GS	24-Feb-2025	104.70	104.75	104.75	104.75	104.75	104.75	104.75	10000	10.48	1	10000	100.00
725GS2063	GS	24-Feb-2025	103.65	103.51	103.70	103.51	103.61	103.69	103.66	21969	22.77	8	21969	100.00
726GS2032	GS	24-Feb-2025	103.01	102.73	103.00	102.70	102.72	102.80	102.89	38172	39.27	14	36119	94.62
726GS2033	GS	24-Feb-2025	103.45	103.54	103.54	102.75	103.49	103.49	102.77	90	0.09	3	89	98.89
732GS2030	GS	24-Feb-2025	103.64	103.64	103.64	103.64	103.64	103.64	103.64	4281	4.44	2	4281	100.00
733GS2026	GS	24-Feb-2025	103.40	102.80	102.80	102.80	102.80	102.80	102.80	501	0.52	4	501	100.00
734GS2064	GS	24-Feb-2025	106.28	106.00	106.00	105.80	105.90	105.91	105.91	3600	3.81	10	3600	100.00
736GS2052	GS	24-Feb-2025	106.41	107.00	107.00	106.41	106.41	106.41	106.42	250	0.27	6	125	50.00
737GS2028	GS	24-Feb-2025	103.71	103.70	105.00	103.70	104.00	104.00	104.37	4499	4.70	8	2499	55.55
738GS2027	GS	24-Feb-2025	102.80	102.80	103.05	102.71	103.05	102.92	102.95	31170	32.09	24	30060	96.44
73GS2053	GS	24-Feb-2025	104.49	104.50	104.50	104.00	104.30	104.30	104.48	2800	2.93	3	2800	100.00
740IIFCL33	N1	24-Feb-2025	1098.11	1094.10	1124.93	1094.10	1124.90	1124.90	1121.85	1050	11.78	4	1025	97.62
746GS2073	GS	24-Feb-2025	107.45	107.50	107.50	107.20	107.40	107.40	107.34	5441	5.84	12	5291	97.24
74GS2035	GS	24-Feb-2025	104.60	104.60	104.60	104.60	104.60	104.60	104.60	100	0.10	1	100	100.00
74GS2062	GS	24-Feb-2025	109.50	108.50	109.80	108.50	109.80	109.80	109.08	725	0.79	4	725	100.00
754GS2036	GS	24-Feb-2025	107.15	107.06	107.13	107.00	107.05	107.06	107.05	603172	645.69	149	588861	97.63
772GS2049	GS	24-Feb-2025	107.00	107.00	107.00	107.00	107.00	107.00	107.00	555	0.59	1	555	100.00
824GS2027	GS	24-Feb-2025	104.30	102.15	104.50	102.15	103.11	103.11	102.63	1501	1.54	4	751	50.03
826GS2027	GS	24-Feb-2025	103.00	103.00	103.00	103.00	103.00	103.00	103.00	45	0.05	1	45	100.00
828GS2027	GS	24-Feb-2025	107.10	106.49	106.49	106.49	106.49	106.49	106.49	150	0.16	1	150	100.00
828GS2032	GS	24-Feb-2025	108.00	108.00	108.00	108.00	108.00	108.00	108.00	6100	6.59	4	6100	100.00
92GS2030	GS	24-Feb-2025	114.06	114.64	114.64	114.26	114.64	114.64	114.64	2255	2.59	5	2255	100.00
A2ZINFRA	BE	24-Feb-2025	17.63	17.69	17.69	16.74	17.00	17.08	16.95	140036	23.74	278	-	-
AAATECH	EQ	24-Feb-2025	82.99	82.51	85.03	80.20	83.33	82.11	83.19	16585	13.80	774	8541	51.50
AADHARHFC	EQ	24-Feb-2025	379.75	378.75	379.75	364.10	365.00	366.25	372.32	261078	972.03	12691	139959	53.61
AAKASH	EQ	24-Feb-2025	8.71	8.69	8.80	8.47	8.71	8.69	8.68	54677	4.75	496	39810	72.81
AAREYDRUGS	EQ	24-Feb-2025	41.73	42.86	43.79	39.62	40.05	40.55	41.62	28586	11.90	1315	10536	36.86
AARON	EQ	24-Feb-2025	325.65	329.80	330.00	320.55	322.00	324.45	324.03	4188	13.57	302	3035	72.47
AARTECH	BE	24-Feb-2025	63.23	63.23	63.23	60.06	61.10	61.35	61.26	16562	10.15	280	-	-
AARTIDRUGS	EQ	24-Feb-2025	388.10	387.00	387.00	376.60	381.00	380.05	381.57	51389	196.08	5008	23948	46.60
AARTIIND	EQ	24-Feb-2025	412.65	411.95	411.95	402.80	405.60	406.25	406.47	941556	3827.15	21677	326611	34.69
AARTIPHARM	EQ	24-Feb-2025	764.35	736.80	766.75	736.60	761.00	757.45	752.48	511459	3848.63	36197	182285	35.64
AARTISURF	EQ	24-Feb-2025	486.50	480.00	480.00	462.00	466.00	467.60	467.65	17709	82.82	2046	13060	73.75
AARVEEDEN	BE	24-Feb-2025	151.22	156.00	156.00	148.15	150.00	153.12	151.76	28045	42.56	3875	-	-
AARVI	EQ	24-Feb-2025	113.32	109.85	113.31	109.43	112.00	111.01	111.36	5691	6.34	556	2659	46.72
AATMAJ	SM	24-Feb-2025	17.50	17.25	17.30	17.05	17.20	17.10	17.21	18000	3.10	9	16000	88.89
AAVAS	EQ	24-Feb-2025	1690.75	1681.60	1696.00	1677.55	1682.25	1683.10	1683.58	59258	997.65	5355	38650	65.22
ABAN	BE	24-Feb-2025	38.99	39.30	40.93	37.75	39.82	39.91	39.75	92535	36.79	881	-	-
ABB	EQ	24-Feb-2025	5291.40	5248.20	5409.00	5194.90	5389.00	5389.95	5338.48	557026	29736.75	67948	212649	38.18
ABBOTINDIA	EQ	24-Feb-2025	28941.95	28750.00	29850.00	28538.50	29800.00	29813.50	29383.80	35520	10437.13	14026	15824	44.55
ABCAPITAL	EQ	24-Feb-2025	157.28	156.28	156.28	152.30	154.56	154.68	154.11	2597413	4002.76	26160	957393	36.86
ABCOTS	ST	24-Feb-2025	465.00	452.15	474.75	452.00	474.75	474.75	461.10	20000	92.22	28	16000	80.00
ABDL	EQ	24-Feb-2025	332.00	332.00	333.70	321.20	330.90	330.30	329.29	224057	737.79	8534	118713	52.98
ABFRL	EQ	24-Feb-2025	250.60	248.90	254.55	245.60	252.00	252.65	250.95	1169460	2934.78	20784	445947	38.13
ABGSEC	EQ	24-Feb-2025	105.11	105.15	105.67	105.15	105.20	105.20	105.36	59	0.06	10	32	54.24
ABHAPOWER	ST	24-Feb-2025	35.95	35.00	35.85	35.00	35.50	35.50	35.26	17600	6.21	11	16000	90.91
ABINFRA	EQ	24-Feb-2025	80.40	79.20	85.59	78.61	82.75	82.13	81.34	221561	180.22	1653	156699	70.72
ABMINTLLTD	EQ	24-Feb-2025	50.61	48.07	50.30	48.07	50.30	50.29	50.29	488	0.25	10	487	99.80
ABREL	EQ	24-Feb-2025	2062.45	2049.80	2054.90	1977.55	1998.90	1989.50	2016.79	191663	3865.45	25018	122075	63.69
ABSLAMC	EQ	24-Feb-2025	662.80	660.00	666.15	643.65	652.95	653.55	655.59	207065	1357.49	26202	93381	45.10
ABSLBANETF	EQ	24-Feb-2025	49.58	49.86	49.86	49.00	49.38	49.29	49.24	14450	7.12	545	9875	68.34
ABSLLIQUID	EQ	24-Feb-2025	1000.01	999.99	1000.01	999.99	1000.01	1000.01	999.99	13213	132.13	25	10444	79.04
ABSLNN50ET	EQ	24-Feb-2025	63.01	63.00	63.20	62.05	62.40	62.31	62.33	15502	9.66	358	15152	97.74
ABSLPSE	EQ	24-Feb-2025	8.73	8.64	8.75	8.55	8.60	8.59	8.61	153666	13.23	827	79706	51.87
ABSMARINE	ST	24-Feb-2025	134.20	134.80	134.80	128.00	128.10	129.40	131.79	37000	48.76	54	34500	93.24
ACC	EQ	24-Feb-2025	1884.00	1881.00	1886.45	1845.05	1847.00	1851.10	1860.25	176866	3290.15	18970	70665	39.95
ACCELYA	EQ	24-Feb-2025	1344.05	1320.05	1345.65	1312.00	1338.75	1335.65	1329.70	4655	61.90	1217	2312	49.67
ACCENTMIC	SM	24-Feb-2025	229.35	226.55	229.00	226.55	228.00	228.00	227.35	8000	18.19	15	5500	68.75
ACCURACY	EQ	24-Feb-2025	8.67	8.67	8.81	8.50	8.51	8.53	8.63	75710	6.53	753	46863	61.90
ACE	EQ	24-Feb-2025	1218.25	1194.20	1213.70	1182.25	1193.15	1192.50	1198.86	139622	1673.87	18839	39345	28.18
ACEINTEG	EQ	24-Feb-2025	25.10	24.05	25.19	24.05	24.60	24.61	24.75	1530	0.38	81	607	39.67
ACI	EQ	24-Feb-2025	483.10	478.00	504.80	461.25	492.80	497.00	484.07	1258422	6091.63	51811	373138	29.65
ACL	EQ	24-Feb-2025	66.69	66.00	66.37	63.70	65.14	64.99	64.99	33826	21.98	840	19153	56.62
ACLGATI	EQ	24-Feb-2025	68.39	67.70	68.20	65.55	67.00	66.92	67.11	239141	160.49	3303	127226	53.20
ACMESOLAR	EQ	24-Feb-2025	195.41	193.00	196.10	191.40	193.00	193.24	193.27	552468	1067.74	10042	304329	55.09
ADANIENSOL	EQ	24-Feb-2025	670.95	670.00	680.70	656.65	667.40	669.60	669.02	1237728	8280.60	36824	448459	36.23
ADANIENT	EQ	24-Feb-2025	2133.10	2128.95	2138.50	2096.70	2114.90	2115.15	2116.22	1032294	21845.58	73399	301593	29.22
ADANIGREEN	EQ	24-Feb-2025	849.35	840.00	842.70	819.10	836.50	836.05	830.78	3682290	30591.75	103317	1041047	28.27
ADANIPORTS	EQ	24-Feb-2025	1083.25	1083.25	1083.25	1065.70	1068.50	1070.40	1073.45	1669749	17923.94	89560	669526	40.10
ADANIPOWER	EQ	24-Feb-2025	478.65	477.90	478.55	468.00	468.95	470.10	472.41	1926104	9099.14	47791	583473	30.29
ADFFOODS	EQ	24-Feb-2025	240.40	234.45	244.45	230.35	236.35	240.00	237.77	84288	200.41	4330	30236	35.87
ADL	EQ	24-Feb-2025	77.94	76.92	78.79	74.10	78.09	77.89	76.58	4035	3.09	74	945	23.42
ADORWELD	EQ	24-Feb-2025	883.75	876.45	904.55	862.55	900.85	896.35	889.52	18991	168.93	2940	7439	39.17
ADROITINFO	EQ	24-Feb-2025	16.90	16.98	18.05	16.34	17.67	17.55	17.22	32933	5.67	209	25469	77.34
ADSL	EQ	24-Feb-2025	221.54	220.00	222.00	213.74	219.30	218.10	217.68	248690	541.35	7307	85685	34.45
ADVANIHOTR	EQ	24-Feb-2025	60.60	59.21	60.79	58.61	59.50	59.21	59.71	45382	27.10	1201	21447	47.26
ADVENZYMES	EQ	24-Feb-2025	289.80	289.00	291.40	278.75	283.00	282.45	282.59	556947	1573.90	29846	302579	54.33
AEGISLOG	EQ	24-Feb-2025	749.85	740.00	767.45	722.40	754.30	751.30	750.93	2958961	22219.71	93066	317569	10.73
AEROFLEX	EQ	24-Feb-2025	195.53	191.00	193.12	186.99	189.44	189.01	190.04	900244	1710.79	9788	333653	37.06
AERON	SM	24-Feb-2025	127.70	125.70	127.90	122.20	127.90	126.95	125.09	29000	36.28	26	19000	65.52
AESTHETIK	SM	24-Feb-2025	65.50	65.50	65.50	65.50	65.50	65.50	65.50	2000	1.31	1	2000	100.00
AETHER	EQ	24-Feb-2025	757.25	755.00	760.00	742.00	742.00	746.65	747.88	24287	181.64	2972	13502	55.59
AFCONS	EQ	24-Feb-2025	452.70	445.40	450.85	442.10	447.50	447.45	446.98	957020	4277.70	36660	338751	35.40
AFFLE	EQ	24-Feb-2025	1546.00	1536.00	1536.00	1485.00	1489.70	1491.85	1501.45	208209	3126.15	23086	63104	30.31
AFFORDABLE	EQ	24-Feb-2025	441.10	441.00	447.70	424.10	445.00	444.05	436.42	8647	37.74	1130	4727	54.67
AFIL	EQ	24-Feb-2025	78.55	77.25	77.26	72.61	74.70	74.82	74.31	192360	142.94	2501	103033	53.56
AGARIND	EQ	24-Feb-2025	947.50	942.25	946.35	918.00	926.10	929.35	932.53	13874	129.38	1756	7103	51.20
AGARWALEYE	EQ	24-Feb-2025	412.60	412.00	412.00	397.55	403.50	402.50	402.03	1740787	6998.50	28788	1309731	75.24
AGARWALTUF	SM	24-Feb-2025	97.00	94.75	105.85	93.00	101.05	101.00	99.70	34800	34.69	26	28800	82.76
AGI	EQ	24-Feb-2025	721.60	712.00	754.40	696.45	720.00	716.25	725.52	279017	2024.33	19337	107340	38.47
AGIIL	EQ	24-Feb-2025	816.45	815.00	826.75	802.05	823.00	813.00	814.81	7180	58.50	1380	4673	65.08
AGNI	ST	24-Feb-2025	24.25	23.05	24.75	23.05	23.65	24.20	23.82	20000	4.76	8	17500	87.50
AGRITECH	EQ	24-Feb-2025	162.20	163.99	163.99	156.61	161.00	158.06	158.93	5035	8.00	523	2651	52.65
AGROPHOS	EQ	24-Feb-2025	34.57	34.30	35.27	33.63	33.96	33.83	34.00	16567	5.63	884	6923	41.79
AGSTRA	BE	24-Feb-2025	24.54	23.31	23.31	23.31	23.31	23.31	23.31	47547	11.08	414	-	-
AHIMSA	ST	24-Feb-2025	27.90	26.90	26.90	26.90	26.90	26.90	26.90	3000	0.81	1	3000	100.00
AHL	BE	24-Feb-2025	180.46	178.00	183.08	173.55	180.01	181.96	181.60	54471	98.92	208	-	-
AHLADA	EQ	24-Feb-2025	72.38	71.66	73.18	69.15	69.27	69.44	70.43	35307	24.87	956	25220	71.43
AHLEAST	EQ	24-Feb-2025	135.49	136.80	136.97	133.00	134.00	133.73	133.91	3376	4.52	273	1598	47.33
AHLUCONT	EQ	24-Feb-2025	649.85	649.00	660.85	636.70	647.35	648.55	650.08	195634	1271.78	21195	102664	52.48
AIAENG	EQ	24-Feb-2025	3394.10	3360.00	3360.20	3228.00	3228.00	3258.75	3303.88	36105	1192.87	11341	22456	62.20
AIIL	EQ	24-Feb-2025	1528.90	1528.90	1540.00	1456.00	1533.75	1500.85	1487.92	61408	913.70	6755	33072	53.86
AILIMITED	SM	24-Feb-2025	53.15	54.00	54.00	50.50	50.50	50.50	51.26	7500	3.84	5	6000	80.00
AIMTRON	SM	24-Feb-2025	448.40	448.40	459.75	435.05	454.00	457.10	446.94	20000	89.39	47	14000	70.00
AIRAN	EQ	24-Feb-2025	29.07	29.07	29.38	27.90	28.62	28.10	28.35	110737	31.39	1573	61385	55.43
AIROLAM	EQ	24-Feb-2025	105.45	107.54	109.49	105.13	109.00	108.30	107.51	10745	11.55	384	7552	70.28
AIRTELPP	E1	24-Feb-2025	1187.90	1187.90	1187.90	1149.90	1151.00	1153.10	1154.09	245071	2828.35	4584	185135	75.54
AISL	SM	24-Feb-2025	131.90	138.05	138.05	136.00	137.90	136.95	137.50	2400	3.30	4	1200	50.00
AJANTPHARM	EQ	24-Feb-2025	2606.50	2579.00	2664.00	2555.00	2563.85	2564.30	2601.41	119607	3111.46	25264	24300	20.32
AJAXENGG	EQ	24-Feb-2025	603.10	595.00	609.90	585.45	600.40	603.15	596.91	767309	4580.12	46923	451906	58.89
AJMERA	EQ	24-Feb-2025	802.60	798.00	817.00	777.25	803.45	799.40	797.66	43388	346.09	4848	12338	28.44
AJOONI	EQ	24-Feb-2025	7.09	7.09	7.18	6.93	7.15	7.04	7.05	256580	18.08	630	164066	63.94
AKANKSHA	SM	24-Feb-2025	104.50	104.00	104.50	99.30	99.30	99.30	99.50	87000	86.57	40	80000	91.95
AKASH	EQ	24-Feb-2025	28.94	28.90	29.44	27.10	29.40	28.56	27.99	5683	1.59	130	2648	46.60
AKG	EQ	24-Feb-2025	15.33	15.00	15.28	14.91	15.23	15.00	15.01	11695	1.76	143	8633	73.82
AKI	BE	24-Feb-2025	9.72	9.52	9.52	9.52	9.52	9.52	9.52	7239	0.69	59	-	-
AKIKO	SM	24-Feb-2025	71.75	70.00	71.00	68.10	68.15	69.55	69.17	20800	14.39	13	11200	53.85
AKSHAR	BE	24-Feb-2025	0.64	0.65	0.65	0.62	0.63	0.63	0.64	777642	4.96	1032	-	-
AKSHARCHEM	EQ	24-Feb-2025	231.60	231.30	239.80	228.20	232.00	235.05	231.09	4799	11.09	261	3835	79.91
AKSHOPTFBR	BE	24-Feb-2025	9.17	9.17	9.17	8.79	9.04	9.02	8.93	86654	7.73	294	-	-
AKUMS	EQ	24-Feb-2025	496.70	494.00	495.70	484.80	495.60	494.85	490.26	202707	993.79	21067	122687	60.52
AKZOINDIA	EQ	24-Feb-2025	3257.05	3257.05	3304.75	3172.80	3272.00	3273.75	3258.22	11654	379.71	6248	6111	52.44
ALANKIT	EQ	24-Feb-2025	17.21	16.81	17.20	16.53	17.04	17.03	16.88	304277	51.38	1584	154451	50.76
ALBERTDAVD	EQ	24-Feb-2025	890.75	880.00	892.80	853.05	853.05	856.20	866.87	7770	67.36	869	4883	62.84
ALEMBICLTD	EQ	24-Feb-2025	100.57	99.05	100.95	98.01	100.00	99.74	99.62	198602	197.86	5192	96575	48.63
ALICON	EQ	24-Feb-2025	837.75	820.00	820.00	787.55	792.80	801.85	802.33	29407	235.94	2631	18322	62.30
ALIVUS	EQ	24-Feb-2025	1016.35	1000.80	1014.05	957.00	986.00	978.30	976.04	178994	1747.04	16561	95525	53.37
ALKALI	EQ	24-Feb-2025	93.34	90.15	97.69	90.10	91.66	91.42	92.87	7110	6.60	923	3377	47.50
ALKEM	EQ	24-Feb-2025	4601.25	4590.00	4633.40	4572.60	4609.55	4609.05	4602.45	97095	4468.75	23081	46719	48.12
ALKYLAMINE	EQ	24-Feb-2025	1695.70	1677.05	1679.40	1606.35	1617.75	1627.75	1636.39	57525	941.33	11750	24225	42.11
ALLCARGO	EQ	24-Feb-2025	32.94	32.10	33.85	31.81	33.20	33.27	33.00	2887893	952.88	22599	897683	31.08
ALLDIGI	EQ	24-Feb-2025	944.50	930.35	953.95	922.25	953.50	951.95	948.95	28928	274.51	2061	23570	81.48
ALLETEC	SM	24-Feb-2025	436.65	432.00	432.00	412.05	418.00	416.40	421.40	17600	74.17	44	12400	70.45
ALMONDZ	EQ	24-Feb-2025	22.34	22.93	23.45	21.71	23.45	23.45	23.06	423274	97.60	822	318523	75.25
ALOKINDS	EQ	24-Feb-2025	16.74	16.45	16.69	16.18	16.45	16.38	16.43	2620172	430.38	8564	1107519	42.27
ALPA	EQ	24-Feb-2025	109.95	108.51	110.50	108.17	108.30	108.69	108.82	27488	29.91	368	19049	69.30
ALPEXSOLAR	SM	24-Feb-2025	679.95	672.65	672.65	650.00	651.00	652.75	659.09	31000	204.32	121	18000	58.06
ALPHA	EQ	24-Feb-2025	43.86	43.59	43.59	42.74	43.25	43.23	43.25	2162005	935.08	6098	1355221	62.68
ALPHAETF	EQ	24-Feb-2025	21.95	22.00	22.00	21.58	21.74	21.74	21.72	775041	168.31	2592	562118	72.53
ALPHAGEO	BE	24-Feb-2025	259.55	260.00	263.70	246.60	246.60	248.40	251.11	9549	23.98	223	-	-
ALPL30IETF	EQ	24-Feb-2025	25.53	25.54	25.76	25.06	25.40	25.27	25.29	1072236	271.22	3292	856488	79.88
ALPSINDUS	BE	24-Feb-2025	2.46	2.47	2.58	2.47	2.58	2.58	2.57	4306	0.11	30	-	-
ALUWIND	SM	24-Feb-2025	62.00	61.00	62.00	61.00	62.00	62.00	61.75	6000	3.71	3	4500	75.00
AMBANIORGO	ST	24-Feb-2025	104.15	104.15	104.15	104.15	104.15	104.15	104.15	2000	2.08	1	2000	100.00
AMBER	EQ	24-Feb-2025	6001.20	5905.05	6054.65	5745.60	6025.00	6026.85	5892.47	534229	31479.28	68810	67320	12.60
AMBEY	SM	24-Feb-2025	53.00	51.15	54.45	51.15	54.45	54.05	53.06	14000	7.43	7	12000	85.71
AMBICAAGAR	EQ	24-Feb-2025	27.76	28.50	28.50	26.70	27.12	27.53	27.48	36295	9.97	1196	3380	9.31
AMBIKCO	EQ	24-Feb-2025	1375.65	1375.65	1382.05	1349.95	1352.20	1356.30	1357.04	9971	135.31	1256	6230	62.48
AMBUJACEM	EQ	24-Feb-2025	481.95	477.00	478.90	469.00	469.60	470.40	473.58	2118694	10033.73	34428	1241294	58.59
AMDIND	EQ	24-Feb-2025	49.74	49.30	51.19	47.00	48.00	47.65	49.08	17203	8.44	463	5563	32.34
AMEYA	SM	24-Feb-2025	103.45	98.40	103.00	98.30	103.00	103.00	98.97	8000	7.92	8	6000	75.00
AMIABLE	SM	24-Feb-2025	79.00	80.00	84.95	80.00	84.95	84.95	82.48	3200	2.64	2	1600	50.00
AMIORG	EQ	24-Feb-2025	2240.25	2230.00	2339.95	2179.20	2269.00	2267.10	2273.58	434503	9878.77	68067	124006	28.54
AMJLAND	EQ	24-Feb-2025	49.10	49.35	49.90	47.10	49.85	48.89	48.44	31512	15.26	626	16522	52.43
AMNPLST	EQ	24-Feb-2025	231.95	230.00	230.65	222.80	223.55	224.30	226.33	6603	14.94	881	3724	56.40
AMRUTANJAN	EQ	24-Feb-2025	598.40	584.30	615.00	583.35	615.00	611.35	603.26	25210	152.08	2907	15031	59.62
ANANDRATHI	EQ	24-Feb-2025	4006.35	4006.35	4037.45	3925.00	4025.00	4004.05	3975.00	436667	17357.53	43330	286302	65.57
ANANTRAJ	EQ	24-Feb-2025	516.55	508.85	521.65	493.45	513.35	514.40	509.87	1423969	7260.44	36768	405884	28.50
ANDHRAPAP	EQ	24-Feb-2025	76.28	76.28	80.79	75.28	78.60	78.78	77.97	205631	160.34	2822	124589	60.59
ANDHRSUGAR	EQ	24-Feb-2025	79.32	79.30	79.30	76.80	77.20	77.18	77.65	105382	81.83	2119	50812	48.22
ANGELONE	EQ	24-Feb-2025	2356.60	2329.35	2343.95	2252.00	2279.00	2273.05	2286.49	976008	22316.34	89990	195292	20.01
ANIKINDS	EQ	24-Feb-2025	94.26	90.00	99.00	90.00	95.16	96.09	95.48	23438	22.38	520	8793	37.52
ANKITMETAL	BZ	24-Feb-2025	2.41	2.49	2.49	2.29	2.32	2.32	2.33	341684	7.97	65	-	-
ANLON	SM	24-Feb-2025	302.00	300.00	302.00	298.00	302.00	302.00	299.53	1600	4.79	4	1600	100.00
ANMOL	EQ	24-Feb-2025	18.69	18.90	18.90	17.89	18.35	18.43	18.39	178474	32.82	4500	28387	15.91
ANNAPURNA	SM	24-Feb-2025	308.90	306.45	308.95	301.05	301.05	303.30	304.71	19500	59.42	53	14500	74.36
ANSALAPI	BZ	24-Feb-2025	7.65	7.95	7.95	7.26	7.40	7.39	7.36	65833	4.84	56	-	-
ANTGRAPHIC	EQ	24-Feb-2025	1.11	1.14	1.15	1.05	1.15	1.14	1.11	407982	4.51	472	252525	61.90
ANUHPHR	EQ	24-Feb-2025	163.38	163.90	163.90	158.21	160.95	160.42	160.69	28539	45.86	1284	17882	62.66
ANUP	EQ	24-Feb-2025	3179.85	3175.00	3239.80	3111.05	3219.00	3215.90	3185.02	37727	1201.61	11483	14640	38.81
ANURAS	EQ	24-Feb-2025	640.05	635.00	646.20	630.55	639.00	637.30	640.61	70822	453.69	6725	20359	28.75
ANYA	SM	24-Feb-2025	23.30	23.20	23.25	23.00	23.25	23.20	23.18	80000	18.55	6	80000	100.00
APARINDS	EQ	24-Feb-2025	6433.45	6413.45	6520.00	6240.30	6450.00	6448.50	6422.06	141914	9113.81	25694	68662	48.38
APCL	EQ	24-Feb-2025	124.86	122.79	124.00	119.91	123.68	122.65	121.77	16851	20.52	745	10195	60.50
APCOTEXIND	EQ	24-Feb-2025	326.05	316.80	323.90	313.55	323.90	320.85	318.60	15349	48.90	1195	8947	58.29
APEX	EQ	24-Feb-2025	213.65	210.00	215.60	209.05	212.50	213.65	211.68	45772	96.89	3930	16173	35.33
APEXECO	SM	24-Feb-2025	115.15	114.00	114.95	111.25	113.50	113.50	112.80	20800	23.46	13	11200	53.85
APLAPOLLO	EQ	24-Feb-2025	1489.20	1480.00	1493.65	1462.50	1474.00	1471.80	1476.51	440041	6497.25	33186	228955	52.03
APLLTD	EQ	24-Feb-2025	803.40	803.40	808.50	787.85	792.80	795.10	797.63	65557	522.90	8423	25433	38.80
APOLLO	EQ	24-Feb-2025	115.75	114.30	118.00	111.46	116.13	115.57	115.15	7873721	9066.37	28459	2322756	29.50
APOLLOHOSP	EQ	24-Feb-2025	6317.55	6275.00	6275.00	6236.00	6255.00	6251.40	6254.18	458224	28658.16	45968	358625	78.26
APOLLOPIPE	EQ	24-Feb-2025	326.60	328.75	391.90	318.00	368.50	380.20	365.07	903479	3298.34	23151	256285	28.37
APOLLOTYRE	EQ	24-Feb-2025	408.65	408.50	408.50	399.30	401.05	401.35	401.92	1539491	6187.57	28023	742493	48.23
APOLSINHOT	EQ	24-Feb-2025	1358.25	1388.00	1388.00	1342.00	1350.05	1349.20	1362.73	1749	23.83	235	1310	74.90
APRAMEYA	ST	24-Feb-2025	103.00	98.85	101.00	97.85	101.00	101.00	98.99	18000	17.82	9	14000	77.78
APS	SM	24-Feb-2025	425.15	415.00	420.00	405.00	413.50	415.70	410.30	42750	175.40	114	23500	54.97
APTECHT	EQ	24-Feb-2025	122.71	121.80	121.99	113.30	114.90	115.75	117.13	303340	355.31	5503	160100	52.78
APTUS	EQ	24-Feb-2025	301.70	298.70	303.95	297.05	300.10	300.15	299.89	287164	861.17	14395	183702	63.97
ARABIAN	SM	24-Feb-2025	72.85	72.60	72.60	72.60	72.60	72.60	72.60	2000	1.45	1	2000	100.00
ARCHIDPLY	EQ	24-Feb-2025	92.20	94.80	94.80	90.88	93.47	91.69	92.24	6598	6.09	305	3226	48.89
ARCHIES	EQ	24-Feb-2025	20.20	20.33	21.48	18.95	19.65	19.97	20.12	150112	30.21	801	60532	40.32
ARE&M	EQ	24-Feb-2025	1015.20	1016.40	1018.00	986.85	1007.00	1007.20	1005.03	582960	5858.90	38430	132139	22.67
ARENTERP	BE	24-Feb-2025	40.79	40.71	42.82	39.10	41.90	42.19	39.52	2674	1.06	50	-	-
ARHAM	SM	24-Feb-2025	102.00	102.00	121.00	96.00	121.00	107.10	103.84	14000	14.54	14	13000	92.86
ARIES	BE	24-Feb-2025	257.25	257.25	257.55	250.00	252.20	253.30	253.55	7222	18.31	116	-	-
ARIHANTACA	SM	24-Feb-2025	206.05	210.00	210.00	210.00	210.00	210.00	210.00	800	1.68	1	800	100.00
ARIHANTCAP	EQ	24-Feb-2025	72.49	72.49	73.45	70.26	71.44	71.21	71.53	101781	72.81	2514	35977	35.35
ARIHANTSUP	EQ	24-Feb-2025	427.70	415.90	429.10	413.40	429.10	425.10	419.33	10232	42.91	1341	3847	37.60
ARISTO	SM	24-Feb-2025	105.00	103.00	103.00	103.00	103.00	103.00	103.00	1600	1.65	1	1600	100.00
ARKADE	EQ	24-Feb-2025	146.09	146.00	146.02	142.75	145.00	145.16	144.36	331189	478.11	7191	114820	34.67
ARMANFIN	EQ	24-Feb-2025	1334.15	1320.00	1331.00	1284.05	1309.35	1299.50	1308.87	12073	158.02	1951	6437	53.32
AROGRANITE	EQ	24-Feb-2025	39.50	40.00	40.34	38.51	39.50	39.75	39.85	9495	3.78	123	8154	85.88
ARROWGREEN	BE	24-Feb-2025	594.15	564.45	589.85	564.45	580.00	577.10	575.81	10889	62.70	972	-	-
ARSHIYA	BZ	24-Feb-2025	3.48	3.30	3.30	3.30	3.30	3.30	3.30	617588	20.38	9	-	-
ARSSINFRA	BE	24-Feb-2025	27.55	26.17	28.92	26.17	27.50	26.66	26.54	28138	7.47	98	-	-
ARTEMISMED	EQ	24-Feb-2025	268.75	267.00	268.55	257.10	265.00	264.85	263.53	45652	120.31	3041	22349	48.96
ARTNIRMAN	BE	24-Feb-2025	46.22	45.99	47.13	45.10	46.90	46.94	46.48	762	0.35	17	-	-
ARVEE	EQ	24-Feb-2025	145.10	148.00	150.00	147.79	148.00	148.15	148.58	108	0.16	21	73	67.59
ARVIND	EQ	24-Feb-2025	322.00	325.00	330.60	317.05	328.00	327.30	324.80	428181	1390.72	26477	176022	41.11
ARVINDFASN	EQ	24-Feb-2025	420.50	416.85	420.35	407.00	410.00	410.45	411.58	170152	700.31	15433	85811	50.43
ARVINDPORT	ST	24-Feb-2025	58.00	55.25	57.90	55.25	57.90	57.90	56.78	63000	35.77	9	61500	97.62
ARVSMART	EQ	24-Feb-2025	738.35	730.95	775.00	718.00	722.00	725.20	749.94	137040	1027.72	11496	57296	41.81
ASAHIINDIA	EQ	24-Feb-2025	673.30	661.00	696.50	660.00	685.00	683.30	682.36	393251	2683.40	36401	79876	20.31
ASAHISONG	EQ	24-Feb-2025	285.35	290.85	290.85	272.20	281.00	278.50	279.74	4837	13.53	332	3304	68.31
ASAL	EQ	24-Feb-2025	516.20	511.10	511.10	476.50	480.05	480.85	492.09	59222	291.42	4771	15551	26.26
ASALCBR	EQ	24-Feb-2025	1178.35	1125.00	1200.55	1101.00	1170.05	1175.80	1153.63	61935	714.50	6581	26944	43.50
ASHALOG	SM	24-Feb-2025	83.00	78.25	82.95	78.25	82.00	82.00	81.20	13000	10.56	13	10000	76.92
ASHAPURMIN	EQ	24-Feb-2025	393.45	390.00	393.45	373.80	389.90	390.05	382.45	263894	1009.26	5370	144930	54.92
ASHIANA	EQ	24-Feb-2025	284.10	283.05	292.00	278.70	290.00	289.80	283.74	66891	189.80	3396	37871	56.62
ASHIMASYN	EQ	24-Feb-2025	22.63	22.99	23.11	21.76	22.20	22.25	22.41	247140	55.38	3042	101233	40.96
ASHOKA	EQ	24-Feb-2025	195.60	192.30	198.55	188.70	197.70	194.10	192.93	2077377	4007.88	39514	744234	35.83
ASHOKAMET	EQ	24-Feb-2025	19.72	19.80	19.80	18.24	18.95	18.75	19.02	88247	16.79	491	54883	62.19
ASHOKLEY	EQ	24-Feb-2025	222.53	220.00	223.88	219.30	222.90	223.09	221.59	6331346	14029.56	60733	2838987	44.84
ASIANENE	EQ	24-Feb-2025	229.80	222.35	275.75	220.90	275.75	274.45	262.67	508103	1334.63	8809	164253	32.33
ASIANHOTNR	BE	24-Feb-2025	365.00	365.00	365.00	359.00	359.25	359.25	359.08	1797	6.45	9	-	-
ASIANPAINT	EQ	24-Feb-2025	2257.60	2245.90	2259.00	2241.00	2243.90	2246.20	2249.63	765060	17210.98	73952	476772	62.32
ASIANTILES	EQ	24-Feb-2025	47.20	46.50	46.99	45.66	45.90	45.91	46.13	433812	200.10	2779	295479	68.11
ASKAUTOLTD	EQ	24-Feb-2025	436.10	435.00	435.00	425.30	426.05	427.35	429.39	99531	427.38	7291	59227	59.51
ASMS	EQ	24-Feb-2025	15.63	15.52	15.55	15.14	15.45	15.38	15.32	386238	59.15	1605	150932	39.08
ASPINWALL	EQ	24-Feb-2025	282.70	284.15	286.40	274.05	279.50	279.15	281.19	4515	12.70	533	2135	47.29
ASPIRE	ST	24-Feb-2025	29.00	28.00	28.90	27.55	28.90	28.90	27.90	18000	5.02	9	12000	66.67
ASTEC	EQ	24-Feb-2025	729.35	729.00	760.00	706.10	727.50	725.95	729.06	18219	132.83	2282	8568	47.03
ASTERDM	EQ	24-Feb-2025	414.95	411.05	412.75	397.30	405.00	404.65	403.34	737259	2973.65	37932	419090	56.84
ASTRAL	EQ	24-Feb-2025	1387.20	1381.60	1421.45	1363.95	1395.00	1398.40	1401.50	775950	10874.95	46755	369865	47.67
ASTRAMICRO	EQ	24-Feb-2025	606.80	606.00	620.00	595.00	610.90	609.05	608.38	166049	1010.21	12732	63505	38.24
ASTRAZEN	EQ	24-Feb-2025	6870.30	6820.00	7014.85	6719.10	6883.40	6894.45	6890.52	17982	1239.05	8161	3605	20.05
ASTRON	EQ	24-Feb-2025	13.05	12.93	13.48	12.51	13.23	13.08	12.83	83226	10.68	292	68150	81.89
ATALREAL	EQ	24-Feb-2025	12.62	12.60	12.90	11.98	12.60	12.58	12.31	1326066	163.20	656	705232	53.18
ATAM	EQ	24-Feb-2025	101.75	100.00	100.93	97.36	99.00	99.26	99.09	31385	31.10	1088	22074	70.33
ATFL	EQ	24-Feb-2025	829.00	828.95	828.95	804.95	805.00	807.20	812.46	12434	101.02	1047	6972	56.07
ATGL	EQ	24-Feb-2025	581.75	581.70	581.70	571.65	574.00	575.40	575.86	437295	2518.20	20812	105719	24.18
ATL	EQ	24-Feb-2025	30.43	30.15	30.85	29.11	30.00	30.33	30.08	284646	85.63	2171	161475	56.73
ATLANTAA	BE	24-Feb-2025	33.35	33.01	35.01	33.01	35.01	35.01	34.36	18729	6.44	102	-	-
ATLASCYCLE	BE	24-Feb-2025	110.81	108.59	108.59	108.59	108.59	108.59	108.59	252	0.27	23	-	-
ATMASTCO	ST	24-Feb-2025	243.75	232.00	242.00	231.60	238.00	238.30	233.67	46000	107.49	69	42800	93.04
ATUL	EQ	24-Feb-2025	5494.85	5490.00	5640.00	5270.00	5450.00	5456.50	5395.82	98877	5335.23	16629	47991	48.54
ATULAUTO	EQ	24-Feb-2025	474.50	469.05	474.75	459.15	469.00	470.50	466.64	37588	175.40	2209	12808	34.07
AUBANK	EQ	24-Feb-2025	537.60	535.90	539.90	530.25	534.95	533.00	535.09	1090810	5836.85	34497	330918	30.34
AURDIS	ST	24-Feb-2025	153.25	149.50	149.50	145.60	145.60	145.60	147.12	1875	2.76	3	1875	100.00
AURIONPRO	EQ	24-Feb-2025	1385.20	1371.30	1404.75	1320.45	1358.55	1353.85	1357.12	56211	762.85	5408	32961	58.64
AUROIMPEX	SM	24-Feb-2025	59.00	59.00	59.50	59.00	59.50	59.50	59.25	3200	1.90	2	3200	100.00
AUROPHARMA	EQ	24-Feb-2025	1115.15	1114.90	1127.00	1096.55	1100.00	1101.80	1111.40	513334	5705.22	37631	162283	31.61
AURUM	EQ	24-Feb-2025	172.47	171.16	171.88	167.12	168.60	168.12	168.83	18288	30.88	892	7354	40.21
AURUMPP1	E1	24-Feb-2025	135.95	146.90	146.90	135.80	139.00	135.95	139.25	155	0.22	16	102	65.81
AUSOMENT	EQ	24-Feb-2025	86.14	90.02	90.02	83.54	85.14	85.82	86.67	808	0.70	101	409	50.62
AUTOAXLES	EQ	24-Feb-2025	1697.40	1671.95	1705.45	1651.00	1651.05	1653.45	1665.01	2935	48.87	972	1688	57.51
AUTOBEES	EQ	24-Feb-2025	218.97	218.99	219.98	216.49	219.54	219.44	219.06	127789	279.93	3248	67734	53.00
AUTOIETF	EQ	24-Feb-2025	22.00	21.91	22.08	21.75	22.04	22.04	21.96	311318	68.36	2024	127443	40.94
AUTOIND	EQ	24-Feb-2025	79.93	78.75	78.94	75.50	76.17	75.90	76.83	54904	42.18	2093	31707	57.75
AVADHSUGAR	EQ	24-Feb-2025	424.35	415.05	419.80	410.05	413.50	413.80	414.59	30042	124.55	1795	13502	44.94
AVALON	EQ	24-Feb-2025	692.45	669.00	701.00	661.10	674.15	671.65	682.12	418068	2851.74	13745	92357	22.09
AVANTEL	EQ	24-Feb-2025	121.36	120.01	122.40	115.69	120.00	119.22	119.30	805668	961.15	19564	234787	29.14
AVANTIFEED	EQ	24-Feb-2025	724.40	712.00	742.80	697.00	734.00	735.00	723.05	692155	5004.64	37884	145281	20.99
AVG	BE	24-Feb-2025	285.60	283.65	283.65	271.40	274.00	274.55	275.33	13821	38.05	131	-	-
AVIANSH	ST	24-Feb-2025	100.00	100.50	100.50	99.00	100.20	100.20	99.90	6000	5.99	3	6000	100.00
AVL	EQ	24-Feb-2025	411.35	405.20	416.25	403.45	414.90	413.20	412.18	36934	152.23	2907	22060	59.73
AVONMORE	BE	24-Feb-2025	19.42	19.01	19.37	18.53	18.60	18.74	18.88	260404	49.16	823	-	-
AVPINFRA	ST	24-Feb-2025	200.00	190.30	207.00	190.00	192.00	190.70	192.99	36000	69.48	39	34400	95.56
AVROIND	EQ	24-Feb-2025	179.38	170.41	170.41	170.41	170.41	170.41	170.41	9213	15.70	49	9213	100.00
AVTNPL	EQ	24-Feb-2025	62.73	62.90	63.00	60.89	63.00	62.72	62.09	60840	37.78	1624	26211	43.08
AWFIS	EQ	24-Feb-2025	678.70	668.00	675.00	668.00	671.20	671.10	671.31	74834	502.37	6039	39950	53.38
AWHCL	EQ	24-Feb-2025	552.05	550.00	559.00	540.10	546.50	547.75	549.22	35522	195.09	3257	17669	49.74
AWL	EQ	24-Feb-2025	260.35	257.50	264.00	252.65	262.50	263.00	259.99	1442637	3750.67	22733	543444	37.67
AXISBANK	EQ	24-Feb-2025	1008.95	1001.35	1013.00	998.55	1010.40	1010.05	1006.25	4265454	42921.23	124743	2808172	65.84
AXISBNKETF	EQ	24-Feb-2025	501.27	499.04	499.04	494.14	498.05	497.98	496.47	1092	5.42	55	958	87.73
AXISBPSETF	EQ	24-Feb-2025	12.40	12.60	12.60	12.30	12.43	12.42	12.42	77457	9.62	621	61398	79.27
AXISCADES	BE	24-Feb-2025	756.65	748.95	748.95	720.05	739.00	738.65	731.62	46059	336.97	1013	-	-
AXISCETF	EQ	24-Feb-2025	107.89	107.89	107.89	105.74	107.40	107.39	107.29	1028	1.10	83	750	72.96
AXISGOLD	EQ	24-Feb-2025	72.46	73.50	73.95	72.01	73.25	73.19	73.01	604191	441.10	2350	512360	84.80
AXISHCETF	EQ	24-Feb-2025	133.55	133.55	134.98	132.11	133.00	133.11	133.08	1006	1.34	96	745	74.06
AXISILVER	EQ	24-Feb-2025	97.65	97.58	97.64	96.03	97.09	96.87	96.62	31433	30.37	315	18427	58.62
AXISNIFTY	EQ	24-Feb-2025	247.98	244.00	250.00	244.00	245.87	245.82	246.25	12192	30.02	244	10579	86.77
AXISTECETF	EQ	24-Feb-2025	434.99	437.94	437.94	421.33	424.00	423.25	422.59	21789	92.08	379	20941	96.11
AXITA	EQ	24-Feb-2025	10.51	10.44	10.49	10.25	10.33	10.31	10.33	755212	77.98	2247	317137	41.99
AXSENSEX	EQ	24-Feb-2025	76.59	76.99	76.99	75.70	76.11	76.06	76.30	1649	1.26	76	1527	92.60
AYMSYNTEX	EQ	24-Feb-2025	216.93	220.00	220.65	206.10	207.00	206.91	209.60	32117	67.32	601	20723	64.52
AZAD	EQ	24-Feb-2025	1358.05	1335.00	1352.75	1297.00	1319.95	1317.10	1322.64	116631	1542.61	16675	34848	29.88
BABAFP	SM	24-Feb-2025	49.20	50.00	54.95	50.00	52.40	52.40	52.46	6400	3.36	4	4800	75.00
BAFNAPH	BE	24-Feb-2025	73.80	73.00	75.00	70.30	73.70	73.70	72.65	1463	1.06	29	-	-
BAGFILMS	BE	24-Feb-2025	7.23	7.21	7.58	6.92	7.30	7.36	7.43	70336	5.23	205	-	-
BAHETI	SM	24-Feb-2025	470.95	478.00	479.40	467.00	469.50	471.80	471.91	17250	81.40	42	7500	43.48
BAIDFIN	EQ	24-Feb-2025	11.24	11.50	11.50	11.01	11.04	11.10	11.22	147168	16.51	855	97560	66.29
BAJAJ-AUTO	EQ	24-Feb-2025	8506.05	8450.50	8488.45	8341.60	8460.00	8446.95	8418.11	275998	23233.81	52671	147800	53.55
BAJAJCON	EQ	24-Feb-2025	161.57	161.57	164.65	158.30	164.00	164.18	162.09	305867	495.77	12149	145760	47.65
BAJAJELEC	EQ	24-Feb-2025	670.00	653.85	676.50	641.40	650.00	647.05	655.68	86075	564.37	9312	25907	30.10
BAJAJFINSV	EQ	24-Feb-2025	1879.35	1868.00	1889.90	1853.00	1862.45	1857.80	1868.23	1076484	20111.22	76366	521876	48.48
BAJAJHCARE	EQ	24-Feb-2025	629.80	614.55	625.00	593.25	618.00	616.25	609.94	239149	1458.67	10179	76896	32.15
BAJAJHFL	EQ	24-Feb-2025	113.54	112.80	114.98	111.18	113.26	113.43	113.44	7865405	8922.76	42677	3143089	39.96
BAJAJHIND	EQ	24-Feb-2025	21.70	21.67	21.70	20.97	21.26	21.28	21.30	6766121	1441.29	23834	3290434	48.63
BAJAJHLDNG	EQ	24-Feb-2025	12207.85	12407.85	12603.90	11871.30	12014.00	12001.85	12204.82	151381	18475.78	40664	31719	20.95
BAJAJINDEF	BE	24-Feb-2025	266.95	253.60	253.60	253.60	253.60	253.60	253.60	5135	13.02	75	-	-
BAJEL	EQ	24-Feb-2025	177.78	175.00	181.89	172.06	179.31	179.53	178.10	348816	621.25	5802	202675	58.10
BAJFINANCE	EQ	24-Feb-2025	8396.70	8328.00	8399.00	8311.05	8345.00	8354.95	8361.05	355260	29703.47	71140	160228	45.10
BALAJEE	EQ	24-Feb-2025	56.22	56.25	59.95	55.05	56.40	56.00	56.80	170173	96.65	3722	54323	31.92
BALAJITELE	BE	24-Feb-2025	57.72	58.69	59.99	56.00	58.00	58.19	58.20	175530	102.16	388	-	-
BALAMINES	EQ	24-Feb-2025	1410.05	1395.05	1421.80	1373.00	1390.00	1388.85	1392.18	38506	536.07	7292	17627	45.78
BALAXI	EQ	24-Feb-2025	56.68	56.68	56.89	54.21	56.89	56.55	55.91	11538	6.45	293	6441	55.82
BALKRISHNA	EQ	24-Feb-2025	19.37	19.50	20.00	19.09	20.00	19.74	19.46	19040	3.71	214	11597	60.91
BALKRISIND	EQ	24-Feb-2025	2708.50	2700.00	2700.00	2657.25	2689.95	2682.70	2679.25	97190	2603.96	16028	45726	47.05
BALMLAWRIE	EQ	24-Feb-2025	163.16	162.95	170.00	158.92	167.75	167.74	166.16	790495	1313.51	24727	306051	38.72
BALPHARMA	EQ	24-Feb-2025	97.48	94.20	98.69	93.27	97.93	97.42	96.34	15474	14.91	670	6909	44.65
BALRAMCHIN	EQ	24-Feb-2025	480.30	477.00	483.00	466.85	467.55	469.40	474.82	269567	1279.96	15831	85588	31.75
BALUFORGE	EQ	24-Feb-2025	533.80	524.00	537.95	507.90	524.90	520.05	522.50	446435	2332.63	25012	130985	29.34
BANARBEADS	BE	24-Feb-2025	120.98	121.65	125.95	116.40	125.95	119.61	119.81	1812	2.17	86	-	-
BANARISUG	EQ	24-Feb-2025	3500.40	3434.00	3553.75	3434.00	3500.00	3500.45	3510.61	639	22.43	204	456	71.36
BANCOINDIA	EQ	24-Feb-2025	325.25	322.25	330.70	313.95	325.50	326.40	324.52	145954	473.65	11203	76832	52.64
BANDHANBNK	EQ	24-Feb-2025	139.38	138.90	141.09	138.00	138.80	139.08	139.63	7809087	10903.88	63527	2995479	38.36
BANG	BE	24-Feb-2025	53.45	53.45	54.98	51.30	53.87	53.71	51.97	2026	1.05	26	-	-
BANKA	EQ	24-Feb-2025	70.66	72.00	72.00	69.00	69.00	69.37	70.38	11283	7.94	925	3445	30.53
BANKBARODA	EQ	24-Feb-2025	210.27	208.00	209.42	206.50	208.85	208.63	208.03	4609750	9589.71	35999	1937937	42.04
BANKBEES	EQ	24-Feb-2025	502.52	502.99	502.99	495.60	499.88	499.62	497.61	925468	4605.20	13453	461438	49.86
BANKBETF	EQ	24-Feb-2025	49.21	49.22	49.22	48.65	49.06	49.00	49.00	21285	10.43	181	18984	89.19
BANKETF	EQ	24-Feb-2025	493.38	493.39	493.39	487.49	490.96	490.83	489.61	3444	16.86	128	3032	88.04
BANKETFADD	EQ	24-Feb-2025	49.55	49.90	49.90	48.95	49.42	49.36	49.20	4280	2.11	73	3223	75.30
BANKIETF	EQ	24-Feb-2025	49.74	49.74	49.96	49.10	49.50	49.53	49.41	99286	49.06	1915	47303	47.64
BANKINDIA	EQ	24-Feb-2025	101.51	101.20	101.80	99.86	100.70	100.89	100.79	6007057	6054.39	31465	1914947	31.88
BANKNIFTY1	EQ	24-Feb-2025	502.71	502.49	502.49	496.45	498.79	498.86	498.12	112712	561.44	900	104057	92.32
BANKPSU	EQ	24-Feb-2025	59.65	59.21	59.61	58.88	59.46	59.50	59.19	16976	10.05	35	14884	87.68
BANSALWIRE	EQ	24-Feb-2025	365.75	366.90	366.90	353.80	365.00	365.10	360.62	45358	163.57	4627	23014	50.74
BANSWRAS	EQ	24-Feb-2025	134.24	133.19	133.78	130.75	131.00	131.22	132.14	41844	55.29	619	35931	85.87
BARBEQUE	EQ	24-Feb-2025	310.30	309.05	312.45	301.30	305.35	305.70	306.60	121416	372.26	4414	48425	39.88
BARFLEX	SM	24-Feb-2025	48.30	47.05	50.40	47.00	48.60	48.60	48.35	24000	11.60	10	18000	75.00
BASF	EQ	24-Feb-2025	4405.30	4382.00	4480.00	4304.20	4420.00	4416.05	4396.09	23177	1018.88	7234	6105	26.34
BASILIC	ST	24-Feb-2025	271.20	279.00	284.75	266.35	284.75	284.75	283.96	100800	286.23	81	99600	98.81
BASML	EQ	24-Feb-2025	38.19	38.18	38.18	36.50	36.99	36.57	36.91	59457	21.95	777	39512	66.45
BATAINDIA	EQ	24-Feb-2025	1298.10	1277.45	1351.70	1277.45	1335.00	1336.30	1330.65	533086	7093.49	34343	122570	22.99
BAWEJA	SM	24-Feb-2025	63.50	62.10	62.10	62.10	62.10	62.10	62.10	1600	0.99	1	1600	100.00
BAYERCROP	EQ	24-Feb-2025	4825.60	4825.60	4829.85	4700.00	4700.90	4723.10	4743.58	15832	751.00	6652	6364	40.20
BBETF0432	EQ	24-Feb-2025	1223.06	1223.00	1226.00	1223.00	1224.83	1225.80	1223.84	844	10.33	55	725	85.90
BBL	EQ	24-Feb-2025	2773.65	2760.90	2859.10	2693.65	2845.00	2846.10	2799.05	46876	1312.08	7062	20303	43.31
BBNPNBETF	EQ	24-Feb-2025	48.89	49.87	49.87	48.22	48.45	48.46	48.31	4375	2.11	25	4080	93.26
BBNPPGOLD	EQ	24-Feb-2025	84.40	84.45	85.05	84.45	84.75	84.75	84.89	1957	1.66	31	1276	65.20
BBOX	EQ	24-Feb-2025	422.90	408.40	433.25	401.75	420.95	423.50	412.43	256833	1059.25	10735	131645	51.26
BBTC	EQ	24-Feb-2025	1836.95	1823.00	1878.50	1772.20	1816.95	1813.90	1817.80	93443	1698.61	18358	20731	22.19
BBTCL	EQ	24-Feb-2025	173.02	170.00	179.89	163.41	174.50	175.65	174.38	3016	5.26	644	900	29.84
BCLIND	EQ	24-Feb-2025	39.42	38.85	38.96	37.50	38.40	38.53	38.29	671277	257.00	7785	325917	48.55
BCONCEPTS	EQ	24-Feb-2025	366.00	370.40	428.70	353.60	411.00	409.70	397.67	72734	289.24	4243	19240	26.45
BDL	EQ	24-Feb-2025	1009.60	1000.60	1034.00	974.65	1011.20	1011.55	1008.63	1051806	10608.86	63444	211475	20.11
BEACON	SM	24-Feb-2025	75.50	73.05	76.45	72.00	76.45	76.45	73.49	17000	12.49	15	11000	64.71
BEARDSELL	EQ	24-Feb-2025	33.69	33.00	33.12	32.21	32.50	32.29	32.63	20210	6.60	593	8680	42.95
BECTORFOOD	EQ	24-Feb-2025	1375.65	1364.90	1365.00	1318.25	1340.10	1340.45	1347.26	63933	861.34	17504	29367	45.93
BEDMUTHA	EQ	24-Feb-2025	148.06	147.04	151.44	141.01	144.00	142.64	145.26	11634	16.90	1748	7656	65.81
BEL	EQ	24-Feb-2025	256.10	251.00	258.45	250.50	256.60	256.35	255.23	15409569	39329.31	129465	5254268	34.10
BEML	EQ	24-Feb-2025	2634.20	2610.00	2672.80	2536.20	2635.00	2639.95	2613.04	324629	8482.70	43567	74457	22.94
BEPL	EQ	24-Feb-2025	104.79	105.49	105.62	101.81	104.80	104.14	103.66	516081	534.96	20103	243254	47.13
BERGEPAINT	EQ	24-Feb-2025	491.25	484.10	505.00	484.10	504.55	502.85	497.33	1194522	5940.74	34457	326949	27.37
BESTAGRO	BE	24-Feb-2025	285.00	275.00	285.00	272.10	276.70	275.20	276.94	50949	141.10	1016	-	-
BETA	SM	24-Feb-2025	1649.30	1640.00	1679.95	1601.10	1637.00	1643.00	1630.17	4500	73.36	43	2800	62.22
BEWLTD	ST	24-Feb-2025	169.00	169.00	171.00	165.00	165.00	165.00	167.15	15500	25.91	19	15000	96.77
BFINVEST	EQ	24-Feb-2025	456.25	457.00	457.05	441.00	454.55	453.15	449.52	17763	79.85	1900	8221	46.28
BFSI	EQ	24-Feb-2025	23.75	23.68	23.68	23.37	23.53	23.55	23.54	163224	38.42	789	147806	90.55
BFUTILITIE	EQ	24-Feb-2025	698.15	698.00	699.90	678.05	690.00	690.35	690.31	29636	204.58	2120	16160	54.53
BGLOBAL	BZ	24-Feb-2025	3.99	3.79	3.79	3.79	3.79	3.79	3.79	4510	0.17	35	-	-
BGRENERGY	BE	24-Feb-2025	96.02	91.21	91.21	91.21	91.21	91.21	91.21	95350	86.97	296	-	-
BHAGCHEM	EQ	24-Feb-2025	291.35	290.00	297.00	286.60	291.00	293.20	292.85	51911	152.02	1674	26580	51.20
BHAGERIA	EQ	24-Feb-2025	174.39	175.00	175.00	166.10	167.10	167.71	168.98	31074	52.51	813	24241	78.01
BHAGYANGR	EQ	24-Feb-2025	79.15	79.99	79.99	75.50	75.90	76.18	77.08	23130	17.83	513	15974	69.06
BHANDARI	EQ	24-Feb-2025	5.74	5.79	5.82	5.55	5.57	5.63	5.70	330478	18.83	1037	209817	63.49
BHARATFORG	EQ	24-Feb-2025	1058.95	1048.15	1050.35	1037.15	1039.50	1041.55	1043.26	486862	5079.21	24039	223518	45.91
BHARATGEAR	EQ	24-Feb-2025	78.81	78.90	82.77	75.21	77.20	77.36	78.06	49191	38.40	2090	23602	47.98
BHARATRAS	EQ	24-Feb-2025	10256.05	10275.05	10449.95	9940.00	10211.00	10319.15	10226.11	1938	198.18	906	969	50.00
BHARATWIRE	EQ	24-Feb-2025	157.64	156.05	156.05	148.78	149.70	149.89	151.75	151354	229.69	3671	63997	42.28
BHARTIARTL	EQ	24-Feb-2025	1639.25	1627.00	1637.55	1598.00	1600.00	1601.30	1609.35	4673190	75207.92	191311	3097117	66.27
BHARTIHEXA	EQ	24-Feb-2025	1318.05	1296.05	1299.95	1256.95	1263.05	1262.35	1269.27	449755	5708.59	36072	271340	60.33
BHEL	EQ	24-Feb-2025	196.41	192.25	194.98	190.51	191.45	191.43	192.27	10830137	20823.00	61866	3869424	35.73
BIGBLOC	EQ	24-Feb-2025	69.65	69.00	70.65	65.69	70.65	68.33	67.52	241524	163.08	6484	84042	34.80
BIKAJI	EQ	24-Feb-2025	675.30	670.00	670.00	641.35	645.40	647.10	655.13	516419	3383.22	28429	138925	26.90
BIKEWO	ST	24-Feb-2025	19.25	19.80	19.80	18.65	18.65	18.65	19.02	12000	2.28	6	8000	66.67
BIL	BE	24-Feb-2025	554.95	557.70	559.95	527.20	537.60	533.80	531.43	5035	26.76	54	-	-
BINANIIND	EQ	24-Feb-2025	12.50	13.69	13.69	12.01	12.67	12.52	12.68	16167	2.05	148	6023	37.25
BIOCON	EQ	24-Feb-2025	322.50	320.00	325.25	315.60	320.55	320.85	321.62	2522998	8114.43	39804	588072	23.31
BIOFILCHEM	EQ	24-Feb-2025	50.38	51.55	51.55	48.01	48.20	48.73	49.01	11492	5.63	461	5813	50.58
BIRDYS	SM	24-Feb-2025	92.20	92.20	92.20	88.25	88.65	88.65	89.70	3600	3.23	3	3600	100.00
BIRET	RR	24-Feb-2025	289.62	289.62	294.80	285.30	293.90	294.11	293.05	430593	1261.85	11526	338429	78.60
BIRLACABLE	EQ	24-Feb-2025	158.58	158.00	163.10	153.00	154.00	154.01	155.36	20442	31.76	1800	9962	48.73
BIRLACORPN	EQ	24-Feb-2025	1010.05	1009.95	1015.60	991.35	1009.95	1009.55	1008.53	63621	641.64	7275	34406	54.08
BIRLAMONEY	BE	24-Feb-2025	167.46	168.79	172.40	159.08	159.22	160.23	163.19	48698	79.47	813	-	-
BLACKBUCK	EQ	24-Feb-2025	420.80	419.00	430.20	410.10	419.10	423.90	425.49	113032	480.94	5687	77133	68.24
BLAL	EQ	24-Feb-2025	209.02	206.99	213.17	198.00	206.90	208.05	207.87	62713	130.36	2445	24759	39.48
BLBLIMITED	EQ	24-Feb-2025	16.96	17.01	18.99	16.56	16.62	16.69	17.63	140420	24.76	1146	34209	24.36
BLISSGVS	EQ	24-Feb-2025	140.65	139.20	140.28	133.00	133.18	134.59	135.95	588649	800.28	13714	144418	24.53
BLKASHYAP	EQ	24-Feb-2025	54.63	54.85	54.86	52.17	52.60	52.56	53.16	324512	172.50	2559	168934	52.06
BLS	EQ	24-Feb-2025	379.85	375.00	378.05	368.45	372.00	369.95	371.50	1489154	5532.17	62800	442948	29.74
BLSE	EQ	24-Feb-2025	171.91	170.99	170.99	165.46	170.10	168.79	167.72	73555	123.36	5012	26440	35.95
BLUECHIP	BE	24-Feb-2025	6.61	6.74	6.74	6.68	6.74	6.74	6.74	66607	4.49	366	-	-
BLUECOAST	BE	24-Feb-2025	40.64	41.45	41.45	41.45	41.45	41.45	41.45	150	0.06	2	-	-
BLUEDART	EQ	24-Feb-2025	6362.60	6362.55	6362.55	6204.00	6302.95	6300.45	6280.46	3461	217.37	1479	1547	44.70
BLUEJET	EQ	24-Feb-2025	749.55	749.55	778.75	733.15	773.00	761.05	753.14	336070	2531.06	14098	210932	62.76
BLUEPEBBLE	SM	24-Feb-2025	250.00	237.30	240.00	235.00	236.00	236.00	237.29	5600	13.29	13	4800	85.71
BLUESTARCO	EQ	24-Feb-2025	1913.75	1890.00	1932.25	1862.40	1878.25	1878.80	1889.08	237480	4486.18	31875	96643	40.70
BMETRICS	SM	24-Feb-2025	50.60	52.50	52.70	52.50	52.70	52.65	52.64	3200	1.68	4	3200	100.00
BODALCHEM	EQ	24-Feb-2025	58.85	58.69	58.69	57.00	57.35	57.37	57.85	263825	152.62	2461	174275	66.06
BOHRAIND	BZ	24-Feb-2025	23.84	25.03	25.03	23.84	25.03	25.03	25.01	67207	16.81	103	-	-
BOMDYEING	EQ	24-Feb-2025	141.46	141.15	141.37	136.10	139.59	139.31	139.22	813441	1132.44	12671	285077	35.05
BOROLTD	EQ	24-Feb-2025	315.20	313.95	324.70	304.05	319.70	321.10	314.57	168430	529.83	5758	89211	52.97
BORORENEW	BE	24-Feb-2025	549.85	541.00	560.00	530.00	544.90	548.30	544.70	158215	861.80	4593	-	-
BOROSCI	EQ	24-Feb-2025	139.53	136.70	140.40	133.20	134.55	135.13	136.05	42858	58.31	1686	25573	59.67
BOSCHLTD	EQ	24-Feb-2025	27334.10	27234.10	27234.10	26794.75	27010.00	26998.40	26982.07	26865	7248.73	9842	15887	59.14
BOSS	ST	24-Feb-2025	46.80	44.50	44.50	44.50	44.50	44.50	44.50	2000	0.89	1	2000	100.00
BPCL	EQ	24-Feb-2025	251.30	251.25	253.50	248.75	251.25	251.00	251.54	6773845	17039.01	75488	3661736	54.06
BPL	EQ	24-Feb-2025	82.00	82.24	82.24	78.02	78.80	79.48	79.79	86046	68.66	1857	41122	47.79
BRACEPORT	ST	24-Feb-2025	78.20	82.10	82.10	82.10	82.10	82.10	82.10	4800	3.94	2	4800	100.00
BRIGADE	EQ	24-Feb-2025	1006.05	1006.10	1020.35	985.00	998.00	997.25	998.30	150450	1501.94	23928	70860	47.10
BRIGHT	SZ	24-Feb-2025	2.95	2.80	2.85	2.80	2.80	2.80	2.80	81000	2.27	22	81000	100.00
BRITANNIA	EQ	24-Feb-2025	4831.90	4750.00	4829.50	4702.00	4814.65	4804.30	4799.44	259886	12473.07	40337	151577	58.32
BRNL	EQ	24-Feb-2025	39.39	39.41	40.98	38.59	39.20	39.68	39.67	161168	63.94	7824	86707	53.80
BROOKS	EQ	24-Feb-2025	123.82	125.00	125.00	118.05	120.00	119.75	120.24	16373	19.69	526	10532	64.33
BSE	EQ	24-Feb-2025	5757.80	5650.00	5742.00	5586.00	5594.00	5609.25	5642.26	1487461	83926.35	123567	268143	18.03
BSE500IETF	EQ	24-Feb-2025	34.86	34.99	34.99	34.07	34.24	34.11	34.32	216476	74.30	1424	141976	65.59
BSHSL	EQ	24-Feb-2025	144.03	146.90	148.60	140.21	147.20	146.31	145.58	27348	39.81	4109	15632	57.16
BSL	BE	24-Feb-2025	175.46	177.00	177.00	171.00	175.00	175.00	173.52	16519	28.66	93	-	-
BSLGOLDETF	EQ	24-Feb-2025	76.16	78.30	78.30	76.15	77.00	77.10	77.08	719635	554.71	863	693092	96.31
BSLNIFTY	EQ	24-Feb-2025	26.27	26.52	26.52	25.95	26.04	25.99	26.03	420538	109.47	7822	352450	83.81
BSLSENETFG	EQ	24-Feb-2025	74.79	76.37	76.37	73.67	73.91	73.81	74.20	2536	1.88	138	2193	86.47
BSOFT	EQ	24-Feb-2025	475.30	469.45	473.75	460.25	470.90	471.50	467.41	1080053	5048.32	30146	376699	34.88
BTML	BE	24-Feb-2025	9.79	10.09	10.09	9.30	9.63	9.76	9.62	277857	26.74	290	-	-
BUTTERFLY	EQ	24-Feb-2025	607.50	600.00	607.85	599.70	607.85	602.35	601.52	3827	23.02	371	2043	53.38
BVCL	EQ	24-Feb-2025	42.39	42.67	42.67	39.00	39.17	39.41	40.14	10616	4.26	344	6768	63.75
BYKE	BE	24-Feb-2025	70.38	67.55	70.01	67.52	68.45	68.66	68.62	11769	8.08	82	-	-
C2C	ST	24-Feb-2025	462.65	439.55	439.55	439.55	439.55	439.55	439.55	3600	15.82	6	3600	100.00
CADSYS	ST	24-Feb-2025	79.95	77.00	77.00	77.00	77.00	77.00	77.00	500	0.39	1	500	100.00
CALSOFT	BE	24-Feb-2025	11.48	11.94	11.95	11.40	11.65	11.63	11.75	8515	1.00	75	-	-
CAMLINFINE	EQ	24-Feb-2025	154.88	151.50	162.80	149.21	162.76	161.01	157.80	3129983	4938.96	47918	1082696	34.59
CAMPUS	EQ	24-Feb-2025	274.55	271.40	284.50	269.10	282.10	282.25	280.80	982791	2759.68	34209	234354	23.85
CAMS	EQ	24-Feb-2025	3427.50	3378.70	3447.70	3344.75	3408.00	3417.75	3401.71	364315	12392.96	56342	137411	37.72
CANARYS	SM	24-Feb-2025	28.20	27.50	28.60	27.05	28.60	28.60	27.71	72000	19.95	17	64000	88.89
CANBK	EQ	24-Feb-2025	87.33	87.00	87.29	85.55	86.86	86.95	86.49	11551998	9991.50	52676	3185500	27.58
CANFINHOME	EQ	24-Feb-2025	598.55	594.00	607.65	588.40	605.00	605.20	600.87	593713	3567.42	18308	337513	56.85
CANTABIL	EQ	24-Feb-2025	256.05	256.00	266.75	248.80	264.15	262.55	259.46	179877	466.71	4279	68218	37.92
CAPACITE	EQ	24-Feb-2025	329.10	327.95	330.00	316.25	321.25	323.30	321.21	1087188	3492.13	26505	542792	49.93
CAPINVIT	IV	24-Feb-2025	99.63	99.54	99.89	99.50	99.70	99.79	99.70	91280	91.01	480	83335	91.30
CAPITALSFB	EQ	24-Feb-2025	283.65	280.60	282.10	274.90	277.05	278.75	278.44	27493	76.55	1415	17972	65.37
CAPLIPOINT	EQ	24-Feb-2025	2029.85	2029.80	2035.00	1963.00	1984.50	1974.90	1990.80	77830	1549.44	17596	32941	42.32
CAPTRUST	EQ	24-Feb-2025	95.72	91.35	95.45	91.00	92.53	93.26	92.65	19854	18.39	945	5782	29.12
CARBORUNIV	EQ	24-Feb-2025	899.45	897.70	897.70	864.65	877.10	879.75	875.79	203372	1781.12	36797	106802	52.52
CAREERP	EQ	24-Feb-2025	348.00	342.55	345.45	335.85	340.00	340.55	339.89	5953	20.23	446	3896	65.45
CARERATING	EQ	24-Feb-2025	1203.35	1191.25	1202.00	1162.05	1199.00	1198.65	1182.95	28099	332.40	3920	17013	60.55
CARRARO	EQ	24-Feb-2025	351.70	350.05	350.85	339.00	339.25	339.50	341.00	60898	207.66	4445	32053	52.63
CARTRADE	EQ	24-Feb-2025	1471.30	1435.00	1545.00	1399.25	1528.30	1529.45	1483.26	441166	6543.65	63692	165986	37.62
CARYSIL	EQ	24-Feb-2025	544.90	544.90	569.90	526.50	551.00	554.10	549.93	53836	296.06	3000	33590	62.39
CASTROLIND	EQ	24-Feb-2025	215.42	213.95	215.27	210.90	214.55	214.47	213.29	2951632	6295.63	55091	1022122	34.63
CBAZAAR	ST	24-Feb-2025	6.45	6.40	6.40	6.20	6.20	6.20	6.27	24000	1.50	3	24000	100.00
CCCL	BE	24-Feb-2025	13.20	13.86	13.86	13.86	13.86	13.86	13.86	49596	6.87	63	-	-
CCHHL	EQ	24-Feb-2025	15.71	15.75	15.75	14.70	15.45	15.14	15.16	86721	13.15	725	45962	53.00
CCL	EQ	24-Feb-2025	599.65	594.65	599.60	585.50	592.00	589.10	589.97	68539	404.36	7486	38278	55.85
CDSL	EQ	24-Feb-2025	1255.65	1240.00	1244.85	1210.55	1211.75	1213.95	1225.28	3379288	41405.86	145637	948770	28.08
CEATLTD	EQ	24-Feb-2025	2733.90	2719.00	2719.00	2623.05	2629.00	2644.85	2667.40	42628	1137.06	9055	12917	30.30
CEIGALL	EQ	24-Feb-2025	274.75	272.00	272.20	263.45	267.70	268.00	268.59	76306	204.95	4344	39135	51.29
CELEBRITY	EQ	24-Feb-2025	12.63	12.93	12.93	12.27	12.41	12.48	12.47	73551	9.17	192	59774	81.27
CELLECOR	SM	24-Feb-2025	55.15	53.45	57.35	53.00	56.25	56.75	55.41	183000	101.40	59	126000	68.85
CELLO	EQ	24-Feb-2025	599.05	587.00	593.70	580.55	588.00	588.50	587.98	192682	1132.93	23723	101910	52.89
CELLPOINT	SM	24-Feb-2025	21.50	20.80	21.75	20.75	20.75	20.75	21.10	16800	3.54	7	16800	100.00
CENTENKA	EQ	24-Feb-2025	539.05	530.95	577.70	520.00	567.50	572.70	563.08	151136	851.02	10140	42344	28.02
CENTEXT	EQ	24-Feb-2025	21.85	21.02	21.77	20.00	21.00	20.51	20.60	84626	17.43	1116	44680	52.80
CENTRALBK	EQ	24-Feb-2025	46.78	46.45	46.45	45.55	46.02	45.99	45.99	2335881	1074.19	13864	632808	27.09
CENTRUM	EQ	24-Feb-2025	27.09	27.38	27.65	26.40	27.10	26.79	27.04	163153	44.11	1272	76186	46.70
CENTUM	EQ	24-Feb-2025	1292.35	1288.80	1314.95	1261.85	1280.25	1289.30	1283.34	5604	71.92	1226	2912	51.96
CENTURYPLY	EQ	24-Feb-2025	771.45	769.80	820.90	751.00	758.00	765.25	797.22	2999077	23909.35	146037	319698	10.66
CERA	EQ	24-Feb-2025	5826.60	5820.00	5826.50	5544.00	5560.00	5576.20	5616.54	81577	4581.81	21903	46235	56.68
CEREBRAINT	BZ	24-Feb-2025	5.76	5.60	6.04	5.47	6.03	5.97	5.62	137755	7.75	216	-	-
CESC	EQ	24-Feb-2025	136.56	134.11	137.18	134.00	137.01	136.95	135.99	2744331	3731.91	23671	867915	31.63
CEWATER	EQ	24-Feb-2025	457.05	454.00	454.00	430.75	433.40	435.75	438.88	190015	833.94	6895	117655	61.92
CGCL	EQ	24-Feb-2025	173.55	172.00	173.50	169.50	169.50	171.17	171.62	312404	536.14	6881	50022	16.01
CGPOWER	EQ	24-Feb-2025	589.95	577.00	605.80	570.25	600.70	602.50	589.29	3126346	18423.17	84515	984089	31.48
CGRAPHICS	SM	24-Feb-2025	160.50	153.90	156.30	153.90	156.30	156.30	155.10	1600	2.48	2	800	50.00
CHALET	EQ	24-Feb-2025	718.20	708.00	717.80	694.00	710.20	710.20	702.43	541302	3802.29	14541	439273	81.15
CHAMBLFERT	EQ	24-Feb-2025	550.00	545.00	547.95	532.50	536.65	537.85	539.23	1260392	6796.38	30451	295250	23.43
CHAMUNDA	ST	24-Feb-2025	50.95	50.90	50.90	50.75	50.75	50.75	50.76	60000	30.46	5	60000	100.00
CHANDAN	ST	24-Feb-2025	168.50	171.80	171.80	160.15	166.65	166.65	163.26	56800	92.73	61	56800	100.00
CHAVDA	SM	24-Feb-2025	149.60	149.60	155.00	147.05	147.75	147.30	150.74	28000	42.21	27	18000	64.29
CHEMBOND	EQ	24-Feb-2025	560.60	561.00	566.95	540.45	566.95	550.80	551.14	17717	97.65	1753	14628	82.56
CHEMCON	EQ	24-Feb-2025	205.67	207.00	207.00	200.80	203.00	203.42	203.53	19404	39.49	1618	10954	56.45
CHEMFAB	EQ	24-Feb-2025	854.70	831.60	856.75	814.80	821.10	837.45	835.56	7479	62.49	727	5011	67.00
CHEMPLASTS	EQ	24-Feb-2025	417.75	417.75	417.75	403.00	408.00	405.55	407.91	44724	182.44	5353	21881	48.92
CHENNPETRO	EQ	24-Feb-2025	505.10	498.55	509.85	492.30	506.90	508.40	503.41	318623	1603.97	20879	106840	33.53
CHETANA	SM	24-Feb-2025	95.85	90.20	92.00	89.90	89.90	90.45	90.60	40000	36.24	24	19200	48.00
CHEVIOT	EQ	24-Feb-2025	1097.60	1081.55	1102.45	1080.00	1100.50	1099.25	1090.49	1263	13.77	367	668	52.89
CHOICEIN	EQ	24-Feb-2025	489.05	487.80	487.80	480.55	484.00	481.85	483.40	195931	947.14	7500	65106	33.23
CHOLAFIN	EQ	24-Feb-2025	1384.15	1375.00	1382.50	1338.00	1379.70	1377.25	1359.66	933976	12698.90	70668	349925	37.47
CHOLAHLDNG	EQ	24-Feb-2025	1505.85	1481.45	1515.50	1480.00	1481.20	1504.05	1503.64	72807	1094.76	11684	29965	41.16
CIEINDIA	EQ	24-Feb-2025	420.85	418.00	418.00	399.10	400.95	403.10	407.69	157623	642.62	11815	64814	41.12
CIGNITITEC	EQ	24-Feb-2025	1362.35	1355.00	1392.10	1314.00	1366.00	1377.50	1357.78	129871	1763.37	14942	60113	46.29
CINELINE	BE	24-Feb-2025	96.08	92.00	96.29	92.00	95.00	95.02	93.79	5123	4.80	39	-	-
CINEVISTA	EQ	24-Feb-2025	15.39	15.69	16.45	14.56	15.02	15.66	15.54	65051	10.11	366	22783	35.02
CIPLA	EQ	24-Feb-2025	1475.75	1460.00	1489.00	1457.60	1476.55	1476.75	1477.92	1403090	20736.50	78568	831358	59.25
CLEAN	EQ	24-Feb-2025	1303.10	1298.00	1299.05	1272.05	1279.00	1280.45	1281.62	50984	653.42	8336	24504	48.06
CLEDUCATE	EQ	24-Feb-2025	90.36	88.50	89.69	86.02	86.10	86.89	87.65	121228	106.26	3393	68465	56.48
CLSEL	EQ	24-Feb-2025	294.35	292.50	299.95	283.85	294.95	292.90	294.38	46682	137.42	3297	13601	29.14
CLSL	SM	24-Feb-2025	46.00	46.00	46.00	46.00	46.00	46.00	46.00	6000	2.76	3	6000	100.00
CMICABLES	BZ	24-Feb-2025	4.68	4.68	4.68	4.44	4.64	4.64	4.46	3992	0.18	74	-	-
CMNL	SM	24-Feb-2025	130.00	128.00	134.00	125.00	132.00	132.00	129.63	24000	31.11	11	18000	75.00
CMSINFO	EQ	24-Feb-2025	458.10	449.05	455.60	446.15	450.00	450.25	450.88	241600	1089.32	18707	113775	47.09
COALINDIA	EQ	24-Feb-2025	369.95	368.05	368.50	361.15	364.30	364.80	364.80	4533486	16538.00	89346	2191802	48.35
COASTCORP	EQ	24-Feb-2025	219.60	222.00	223.95	215.21	223.90	222.21	219.00	6409	14.04	473	3266	50.96
COCHINSHIP	EQ	24-Feb-2025	1324.00	1300.00	1335.00	1286.05	1301.00	1302.65	1313.53	809959	10639.04	64437	145078	17.91
COFFEEDAY	BE	24-Feb-2025	22.40	21.28	22.25	21.28	21.28	21.28	21.29	503042	107.08	709	-	-
COFORGE	EQ	24-Feb-2025	7496.20	7350.00	7706.45	7245.00	7609.90	7628.40	7486.02	650693	48711.04	94602	234299	36.01
COLPAL	EQ	24-Feb-2025	2458.75	2435.00	2495.00	2424.00	2471.50	2476.10	2469.84	443566	10955.38	50484	291587	65.74
COMMOIETF	EQ	24-Feb-2025	80.25	80.30	80.97	78.85	79.20	79.20	79.29	67898	53.84	528	38783	57.12
COMPINFO	BZ	24-Feb-2025	2.42	2.54	2.54	2.29	2.31	2.34	2.31	28111	0.65	40	-	-
COMPUSOFT	EQ	24-Feb-2025	20.50	20.58	20.59	19.61	20.10	20.01	19.99	34674	6.93	410	16807	48.47
COMSYN	BE	24-Feb-2025	72.00	74.40	74.40	69.50	72.99	72.55	71.60	9956	7.13	76	-	-
CONCOR	EQ	24-Feb-2025	687.60	680.00	682.00	668.30	675.25	676.30	676.32	698662	4725.18	27599	290680	41.61
CONCORDBIO	EQ	24-Feb-2025	1650.20	1640.00	1717.00	1550.10	1685.50	1688.00	1648.03	135314	2230.02	19415	51513	38.07
CONFIPET	EQ	24-Feb-2025	60.25	59.50	59.89	58.00	58.40	58.28	58.78	457036	268.63	3649	300415	65.73
CONS	EQ	24-Feb-2025	107.30	107.30	107.30	106.00	106.55	107.02	106.90	1389	1.48	83	1039	74.80
CONSOFINVT	EQ	24-Feb-2025	181.63	180.05	186.90	179.00	185.08	181.08	180.81	4064	7.35	233	2481	61.05
CONSUMBEES	EQ	24-Feb-2025	116.69	116.80	116.80	115.53	116.16	116.17	116.07	82698	95.99	1623	53445	64.63
CONSUMER	EQ	24-Feb-2025	10.39	10.62	10.62	10.28	10.33	10.33	10.33	165091	17.06	248	159175	96.42
CONSUMIETF	EQ	24-Feb-2025	108.39	108.39	112.98	106.65	107.60	107.60	107.62	33865	36.44	428	24210	71.49
CONTROLPR	EQ	24-Feb-2025	608.45	606.70	607.45	594.00	596.00	597.10	597.28	12962	77.42	1489	9678	74.66
COOLCAPS	ST	24-Feb-2025	882.00	864.40	882.00	864.40	882.00	882.00	875.28	13750	120.35	32	13750	100.00
CORALFINAC	EQ	24-Feb-2025	37.71	38.05	38.05	35.51	36.76	36.83	36.68	16032	5.88	472	10058	62.74
CORDSCABLE	EQ	24-Feb-2025	179.44	181.00	182.99	174.62	182.99	178.00	176.74	26286	46.46	1693	11986	45.60
COROMANDEL	EQ	24-Feb-2025	1708.50	1680.00	1714.25	1661.40	1666.00	1670.30	1684.58	341304	5749.52	36090	189838	55.62
COSMOFIRST	EQ	24-Feb-2025	674.45	674.00	689.00	643.60	670.00	666.60	659.97	89591	591.28	4161	49098	54.80
COUNCODOS	EQ	24-Feb-2025	6.21	6.09	6.24	5.86	6.15	6.15	6.06	53915	3.27	288	27780	51.53
CPS	ST	24-Feb-2025	478.95	463.00	474.00	455.00	460.00	467.00	459.01	4800	22.03	8	3000	62.50
CPSEETF	EQ	24-Feb-2025	79.95	79.95	80.71	78.71	78.85	78.91	79.16	1097038	868.37	12298	501723	45.73
CRAFTSMAN	EQ	24-Feb-2025	4061.55	3998.00	4090.00	3950.20	4027.00	4048.70	4042.33	32867	1328.59	6932	17638	53.66
CRAYONS	SM	24-Feb-2025	69.80	67.05	68.00	63.65	66.00	66.00	66.13	26000	17.19	25	17000	65.38
CREATIVE	EQ	24-Feb-2025	760.30	760.30	760.30	728.75	759.85	736.85	741.05	12460	92.34	1480	8507	68.27
CREATIVEYE	EQ	24-Feb-2025	6.23	6.53	6.54	5.91	6.43	6.29	6.33	53353	3.38	476	30977	58.06
CREDITACC	EQ	24-Feb-2025	866.35	866.30	872.45	847.80	857.00	853.50	860.89	1037623	8932.78	53049	543083	52.34
CREST	EQ	24-Feb-2025	373.25	367.65	368.20	356.45	359.50	359.30	361.07	14520	52.43	757	10660	73.42
CRISIL	EQ	24-Feb-2025	4650.10	4575.00	4630.00	4542.05	4575.00	4568.40	4584.70	28137	1290.00	10256	13881	49.33
CROMPTON	EQ	24-Feb-2025	332.95	331.70	333.05	326.20	330.90	330.60	330.27	2178771	7195.89	21667	1280477	58.77
CROWN	EQ	24-Feb-2025	174.28	177.77	179.87	171.01	171.01	174.02	175.59	14479	25.42	1016	7616	52.60
CSBBANK	EQ	24-Feb-2025	286.45	281.40	286.00	279.15	283.75	284.35	282.53	105372	297.71	8200	53245	50.53
CSLFINANCE	EQ	24-Feb-2025	258.00	254.90	264.45	253.00	255.80	259.75	258.21	16596	42.85	1573	9286	55.95
CTE	EQ	24-Feb-2025	64.32	64.60	67.53	64.32	67.41	67.52	66.42	54845	36.43	453	45774	83.46
CUB	EQ	24-Feb-2025	150.98	150.40	151.88	147.11	148.09	147.96	148.99	4479012	6673.41	34797	2729154	60.93
CUBEINVIT	IV	24-Feb-2025	124.00	124.00	124.00	124.00	124.00	124.00	124.00	75000	93.00	2	75000	100.00
CUBEXTUB	BE	24-Feb-2025	99.49	99.49	102.50	95.80	100.85	99.53	98.19	10783	10.59	131	-	-
CUMMINSIND	EQ	24-Feb-2025	2836.15	2800.00	2840.00	2768.05	2840.00	2832.70	2812.76	305219	8585.08	31176	163987	53.73
CUPID	EQ	24-Feb-2025	68.45	68.35	70.88	67.00	69.14	69.50	69.43	485119	336.82	6213	155980	32.15
CYBERMEDIA	EQ	24-Feb-2025	20.51	21.40	21.40	19.51	20.60	19.97	20.44	43814	8.96	487	19316	44.09
CYBERTECH	EQ	24-Feb-2025	172.59	168.50	177.64	167.71	173.50	173.87	173.27	60123	104.17	2074	22035	36.65
CYIENT	EQ	24-Feb-2025	1364.85	1363.95	1377.45	1338.00	1354.95	1353.80	1354.24	759726	10288.50	69968	272230	35.83
CYIENTDLM	EQ	24-Feb-2025	430.60	430.80	431.00	415.10	416.00	418.25	420.26	196278	824.87	16943	69057	35.18
DABUR	EQ	24-Feb-2025	508.65	503.60	507.00	502.60	505.50	505.70	505.28	736767	3722.72	23909	369306	50.13
DALBHARAT	EQ	24-Feb-2025	1741.75	1731.00	1750.75	1722.30	1744.70	1737.25	1736.38	110347	1916.04	13423	55015	49.86
DALMIASUG	EQ	24-Feb-2025	338.25	339.95	344.00	331.05	341.00	340.95	336.76	43038	144.93	2156	16709	38.82
DAMCAPITAL	EQ	24-Feb-2025	244.10	239.85	240.60	233.00	237.00	237.35	236.31	904351	2137.08	18492	282453	31.23
DAMODARIND	EQ	24-Feb-2025	34.19	34.18	34.50	33.21	34.19	33.85	33.86	6053	2.05	210	2518	41.60
DANGEE	EQ	24-Feb-2025	5.52	5.52	5.53	5.20	5.38	5.38	5.39	112641	6.07	392	72560	64.42
DANISH	SM	24-Feb-2025	793.75	782.00	788.95	754.00	770.65	767.00	768.92	74400	572.07	198	38700	52.02
DATAMATICS	EQ	24-Feb-2025	601.45	590.00	597.95	582.00	592.00	589.95	589.74	48098	283.65	2761	20909	43.47
DATAPATTNS	EQ	24-Feb-2025	1553.60	1540.00	1689.00	1501.00	1630.00	1642.90	1640.08	4145046	67982.26	277455	152379	3.68
DAVANGERE	EQ	24-Feb-2025	5.11	5.11	5.13	5.00	5.02	5.02	5.06	1183244	59.86	3005	531325	44.90
DBCORP	EQ	24-Feb-2025	222.80	222.80	222.80	212.50	214.30	214.20	214.81	273815	588.19	10265	156835	57.28
DBEIL	EQ	24-Feb-2025	157.13	154.75	155.78	149.41	150.00	150.47	152.75	53518	81.75	2157	21289	39.78
DBL	EQ	24-Feb-2025	438.95	435.20	436.80	424.80	428.60	427.35	429.81	83471	358.77	6542	29933	35.86
DBOL	EQ	24-Feb-2025	71.56	71.40	71.40	68.65	69.01	68.92	69.77	191218	133.41	2276	113645	59.43
DBREALTY	EQ	24-Feb-2025	130.15	130.10	130.46	126.18	128.60	128.13	128.41	2219886	2850.56	26219	1127478	50.79
DBSTOCKBRO	EQ	24-Feb-2025	37.26	38.91	38.91	37.00	37.40	37.14	37.47	83149	31.16	747	78849	94.83
DCAL	EQ	24-Feb-2025	220.86	221.00	221.00	213.29	215.17	215.83	216.69	170040	368.45	3382	75362	44.32
DCBBANK	EQ	24-Feb-2025	110.78	110.15	110.40	106.65	108.55	108.87	108.34	1104555	1196.69	16387	575869	52.14
DCG	SM	24-Feb-2025	81.00	81.00	83.50	81.00	82.40	81.95	81.93	26400	21.63	20	16800	63.64
DCI	EQ	24-Feb-2025	300.15	287.00	309.90	287.00	305.00	300.50	298.38	17783	53.06	3943	7611	42.80
DCM	EQ	24-Feb-2025	100.79	101.29	101.29	99.45	100.00	100.51	100.13	9337	9.35	235	4549	48.72
DCMFINSERV	EQ	24-Feb-2025	6.12	6.24	6.40	5.85	6.10	6.02	6.03	7179	0.43	42	3705	51.61
DCMNVL	EQ	24-Feb-2025	167.89	165.41	167.98	162.50	162.94	162.72	164.21	2404	3.95	243	1329	55.28
DCMSHRIRAM	EQ	24-Feb-2025	1012.85	1012.85	1012.85	956.05	984.75	982.75	977.59	77854	761.09	13313	24463	31.42
DCMSRIND	EQ	24-Feb-2025	157.98	157.65	161.98	153.75	160.26	160.38	158.66	55104	87.43	1659	34309	62.26
DCW	EQ	24-Feb-2025	76.63	74.90	77.15	73.62	77.10	76.66	75.49	609306	459.98	7203	246573	40.47
DCXINDIA	EQ	24-Feb-2025	262.30	258.00	263.95	250.20	258.00	259.05	257.95	380406	981.27	8864	155863	40.97
DDEVPLSTIK	EQ	24-Feb-2025	262.70	265.00	265.00	251.55	253.50	253.45	255.79	77126	197.28	3282	42804	55.50
DECCANCE	EQ	24-Feb-2025	862.70	800.00	924.00	800.00	905.00	898.55	869.53	437092	3800.63	27240	89058	20.38
DECCANTRAN	SM	24-Feb-2025	58.75	56.00	57.90	55.80	57.90	57.80	56.93	102000	58.07	9	99600	97.65
DEEDEV	EQ	24-Feb-2025	182.95	179.10	199.80	179.10	195.00	195.65	192.94	288844	557.29	10011	163111	56.47
DEEM	SM	24-Feb-2025	69.00	65.90	68.00	65.90	68.00	68.00	66.86	7000	4.68	5	7000	100.00
DEEPAKFERT	EQ	24-Feb-2025	1069.60	1055.15	1080.00	1021.00	1061.00	1056.55	1060.92	396796	4209.67	34109	176441	44.47
DEEPAKNTR	EQ	24-Feb-2025	1932.75	1921.55	1963.35	1910.90	1949.90	1948.45	1938.29	263976	5116.63	27412	77995	29.55
DEEPINDS	EQ	24-Feb-2025	486.00	478.70	505.00	470.10	492.00	498.95	492.70	202971	1000.04	7557	83603	41.19
DELAPLEX	SM	24-Feb-2025	181.25	185.00	185.00	175.10	175.50	175.50	176.39	6000	10.58	5	6000	100.00
DELHIVERY	EQ	24-Feb-2025	273.35	273.00	277.35	268.25	272.10	272.90	273.43	2205599	6030.71	17615	1417459	64.27
DELPHIFX	BE	24-Feb-2025	166.84	165.00	165.00	163.50	163.50	163.50	164.42	168	0.28	17	-	-
DELTACORP	EQ	24-Feb-2025	98.61	95.85	97.20	94.26	94.74	94.85	95.27	1165786	1110.65	16449	395175	33.90
DELTAMAGNT	BE	24-Feb-2025	67.64	67.64	67.64	64.25	65.95	65.95	65.24	7325	4.78	104	-	-
DELTIC	ST	24-Feb-2025	86.25	86.25	90.50	86.10	90.20	90.20	88.45	16000	14.15	16	15000	93.75
DEN	EQ	24-Feb-2025	34.17	34.28	34.28	33.65	33.90	33.94	33.99	472355	160.56	3528	230596	48.82
DENEERS	SM	24-Feb-2025	307.05	290.00	301.50	290.00	300.00	300.00	299.01	4800	14.35	6	3600	75.00
DENORA	EQ	24-Feb-2025	764.15	760.00	763.05	736.40	741.15	746.00	749.67	6217	46.61	1148	3055	49.14
DENTA	EQ	24-Feb-2025	356.85	344.00	352.00	334.05	342.80	343.60	340.97	969479	3305.64	38447	171128	17.65
DENTALKART	SM	24-Feb-2025	623.70	600.00	614.50	600.00	610.00	610.00	604.86	15250	92.24	51	11000	72.13
DESTINY	ST	24-Feb-2025	97.00	92.15	92.15	92.15	92.15	92.15	92.15	6000	5.53	4	6000	100.00
DEVIT	EQ	24-Feb-2025	129.07	129.00	132.00	124.60	127.50	127.50	128.30	125070	160.47	3071	22319	17.85
DEVYANI	EQ	24-Feb-2025	176.53	176.44	181.80	169.70	170.01	170.99	176.71	2248726	3973.62	43147	508874	22.63
DGCONTENT	BE	24-Feb-2025	46.28	46.05	48.59	44.62	48.58	48.58	46.88	2451	1.15	35	-	-
DHAMPURSUG	EQ	24-Feb-2025	132.57	131.50	132.75	128.05	128.40	128.49	129.32	192061	248.37	6966	93899	48.89
DHANBANK	BE	24-Feb-2025	24.05	23.50	24.00	23.25	23.80	23.78	23.74	668264	158.67	745	-	-
DHANI	EQ	24-Feb-2025	64.65	63.91	64.94	61.95	63.22	63.19	63.38	2558082	1621.22	14524	1124638	43.96
DHANLAXMI	ST	24-Feb-2025	59.15	60.00	61.00	60.00	60.00	60.00	60.61	46000	27.88	13	46000	100.00
DHANUKA	EQ	24-Feb-2025	1340.15	1340.15	1348.00	1302.55	1334.00	1327.10	1325.34	39648	525.47	15545	17715	44.68
DHARIWAL	SM	24-Feb-2025	116.00	124.00	124.00	124.00	124.00	124.00	124.00	1200	1.49	1	1200	100.00
DHARMAJ	EQ	24-Feb-2025	186.56	182.00	188.65	179.87	181.15	182.46	183.50	49613	91.04	2609	14420	29.06
DHRUV	BE	24-Feb-2025	86.74	90.99	91.07	85.02	86.00	85.99	88.18	19731	17.40	192	-	-
DHTL	SM	24-Feb-2025	50.00	50.00	50.00	50.00	50.00	50.00	50.00	3200	1.60	1	3200	100.00
DHUNINV	EQ	24-Feb-2025	1628.35	1631.05	1631.30	1602.00	1602.00	1604.60	1608.73	489	7.87	131	330	67.48
DIACABS	BE	24-Feb-2025	100.78	100.78	100.78	96.10	96.80	96.61	97.37	59872	58.30	797	-	-
DIAMINESQ	EQ	24-Feb-2025	402.65	400.00	426.50	400.00	410.00	405.85	410.71	10666	43.81	823	5457	51.16
DIAMONDYD	EQ	24-Feb-2025	1065.70	1049.70	1087.95	1036.00	1083.00	1082.30	1064.38	41387	440.52	2723	22207	53.66
DICIND	EQ	24-Feb-2025	642.70	652.00	734.90	645.00	683.15	705.90	713.41	86740	618.81	5342	25830	29.78
DIFFNKG	BE	24-Feb-2025	260.95	256.00	260.00	247.95	255.00	252.45	252.71	22821	57.67	435	-	-
DIGIDRIVE	EQ	24-Feb-2025	33.61	33.61	34.40	32.80	34.00	33.90	33.54	31739	10.64	1124	12857	40.51
DIGIKORE	ST	24-Feb-2025	194.35	189.00	204.05	185.00	204.05	204.05	201.69	22200	44.77	30	22000	99.10
DIGISPICE	EQ	24-Feb-2025	23.25	23.25	23.69	23.00	23.07	23.18	23.35	66836	15.60	519	36523	54.65
DIGJAMLMTD	BE	24-Feb-2025	39.40	38.15	39.00	38.15	38.16	38.40	38.57	7005	2.70	54	-	-
DIL	BE	24-Feb-2025	2.58	2.47	2.70	2.46	2.62	2.58	2.52	1087820	27.39	1148	-	-
DISHTV	EQ	24-Feb-2025	6.85	6.74	6.98	6.63	6.80	6.80	6.82	20412400	1391.53	9275	12375165	60.63
DIVGIITTS	EQ	24-Feb-2025	507.85	503.20	505.05	495.10	500.05	500.50	500.21	4059	20.30	967	2618	64.50
DIVISLAB	EQ	24-Feb-2025	5757.05	5680.40	5750.70	5664.45	5716.50	5702.55	5711.69	306309	17495.42	36486	209776	68.49
DIVOPPBEES	EQ	24-Feb-2025	75.15	77.25	77.25	73.73	74.01	74.05	74.08	47815	35.42	1511	33863	70.82
DIXON	EQ	24-Feb-2025	13971.90	13762.00	14119.95	13664.15	14018.60	14043.35	13873.98	256048	35524.05	56020	108754	42.47
DJML	BE	24-Feb-2025	122.66	127.40	128.79	123.40	128.75	128.58	127.96	15514	19.85	190	-	-
DLF	EQ	24-Feb-2025	686.25	679.95	680.95	668.20	674.30	673.70	674.16	2459765	16582.79	60486	1099935	44.72
DLINKINDIA	EQ	24-Feb-2025	401.50	395.05	405.00	389.25	400.40	400.30	397.08	79670	316.36	4597	36350	45.63
DMART	EQ	24-Feb-2025	3596.70	3589.80	3611.40	3555.55	3562.00	3570.90	3592.78	370764	13320.74	31298	246737	66.55
DMCC	BE	24-Feb-2025	307.90	301.75	306.00	301.75	306.00	306.00	302.18	2835	8.57	65	-	-
DNAMEDIA	EQ	24-Feb-2025	5.50	5.50	5.63	5.23	5.49	5.49	5.50	125316	6.89	402	68482	54.65
DODLA	EQ	24-Feb-2025	1022.75	1031.80	1062.70	1003.15	1051.80	1032.55	1036.37	24474	253.64	6941	9001	36.78
DOLATALGO	EQ	24-Feb-2025	83.87	83.87	83.87	80.21	81.90	81.43	81.71	181634	148.41	3140	90757	49.97
DOLLAR	EQ	24-Feb-2025	392.00	388.05	398.50	380.90	392.00	394.30	389.46	144734	563.69	7456	92008	63.57
DOLPHIN	BE	24-Feb-2025	213.95	213.95	220.90	203.50	203.50	205.40	208.20	19800	41.22	298	-	-
DOMS	EQ	24-Feb-2025	2553.25	2539.00	2635.75	2501.55	2535.70	2531.50	2569.08	183763	4721.02	41612	66591	36.24
DONEAR	EQ	24-Feb-2025	108.36	106.30	111.00	105.37	109.50	109.50	109.28	49883	54.51	3683	21048	42.19
DPABHUSHAN	EQ	24-Feb-2025	1541.30	1532.50	1569.95	1476.00	1520.05	1535.70	1520.27	13116	199.40	1617	5635	42.96
DPEL	ST	24-Feb-2025	105.00	103.00	103.00	99.75	101.00	101.00	100.22	22500	22.55	15	22500	100.00
DPSCLTD	EQ	24-Feb-2025	13.90	13.84	13.95	13.58	13.83	13.74	13.75	80823	11.11	612	47267	58.48
DPWIRES	EQ	24-Feb-2025	256.45	253.55	267.55	253.55	262.05	262.65	261.24	10695	27.94	1351	5506	51.48
DRCSYSTEMS	EQ	24-Feb-2025	22.09	22.50	22.50	21.06	21.60	21.36	21.45	89691	19.24	1209	35583	39.67
DREAMFOLKS	EQ	24-Feb-2025	269.75	271.15	273.60	262.05	264.90	264.10	266.37	207099	551.66	11741	104209	50.32
DREDGECORP	EQ	24-Feb-2025	585.20	579.90	580.00	561.10	566.00	565.25	569.65	25515	145.35	2114	12258	48.04
DRONE	ST	24-Feb-2025	130.75	130.75	135.00	124.25	132.95	133.90	128.28	48500	62.21	89	41500	85.57
DRREDDY	EQ	24-Feb-2025	1151.80	1151.80	1173.90	1151.00	1164.90	1164.55	1165.85	2017521	23521.20	87242	901138	44.67
DSSL	EQ	24-Feb-2025	1088.55	1090.00	1090.00	1026.95	1060.30	1057.65	1060.33	31780	336.97	4999	11927	37.53
DTIL	EQ	24-Feb-2025	196.17	194.71	198.00	192.00	195.01	195.61	195.01	2354	4.59	255	1783	75.74
DTL	SM	24-Feb-2025	132.00	125.00	125.00	125.00	125.00	125.00	125.00	1200	1.50	1	1200	100.00
DUCOL	SM	24-Feb-2025	123.00	120.00	121.75	120.00	121.75	121.75	120.88	3200	3.87	4	3200	100.00
DUCON	EQ	24-Feb-2025	6.38	6.23	6.37	6.11	6.28	6.23	6.23	239189	14.90	795	122948	51.40
DUGLOBAL	SM	24-Feb-2025	49.70	49.10	52.00	49.10	52.00	51.95	50.52	20000	10.10	8	17500	87.50
DURLAX	SM	24-Feb-2025	46.60	46.60	46.60	46.00	46.00	46.15	46.19	20000	9.24	9	20000	100.00
DVL	EQ	24-Feb-2025	341.30	340.00	340.00	331.00	337.85	334.85	335.15	23675	79.35	1627	14432	60.96
DWARKESH	EQ	24-Feb-2025	43.41	43.45	43.50	42.10	42.35	42.45	42.69	408182	174.26	5233	186286	45.64
DYCL	EQ	24-Feb-2025	656.50	642.10	682.40	632.00	655.00	660.25	659.57	42510	280.38	5661	25100	59.04
DYNAMATECH	EQ	24-Feb-2025	6457.95	6457.95	6570.00	6350.00	6452.00	6478.05	6464.43	3950	255.34	2008	1238	31.34
DYNAMIC	ST	24-Feb-2025	227.75	218.50	235.95	216.40	216.40	216.40	218.28	12500	27.29	23	11500	92.00
DYNPRO	EQ	24-Feb-2025	284.80	282.05	295.00	279.10	287.80	290.75	284.09	24558	69.77	685	19224	78.28
E2E	EQ	24-Feb-2025	2194.10	2155.00	2155.00	2084.40	2084.40	2084.40	2089.86	188175	3932.60	3914	56086	29.81
EASEMYTRIP	EQ	24-Feb-2025	12.22	12.18	12.20	11.88	12.03	12.03	12.02	14041813	1687.80	20944	6398034	45.56
EBANKNIFTY	EQ	24-Feb-2025	48.76	48.63	49.95	48.15	49.61	49.37	48.50	972	0.47	23	521	53.60
EBBETF0425	EQ	24-Feb-2025	1281.00	1279.99	1279.99	1272.98	1279.01	1279.01	1279.00	29946	383.01	46	29897	99.84
EBBETF0430	EQ	24-Feb-2025	1455.61	1457.70	1457.70	1454.70	1456.29	1456.18	1455.82	5137	74.79	2097	3807	74.11
EBBETF0431	EQ	24-Feb-2025	1303.17	1303.99	1303.99	1301.01	1302.00	1301.68	1301.73	4573	59.53	63	4282	93.64
EBBETF0433	EQ	24-Feb-2025	1192.00	1192.46	1192.90	1192.02	1192.62	1192.60	1192.26	2384	28.42	61	2227	93.41
ECAPINSURE	EQ	24-Feb-2025	18.40	18.77	18.77	18.05	18.26	18.38	18.36	8813	1.62	143	7063	80.14
ECLERX	EQ	24-Feb-2025	3118.95	3093.75	3097.90	3020.00	3095.00	3075.35	3069.28	52310	1605.54	10153	34094	65.18
ECOSMOBLTY	EQ	24-Feb-2025	186.52	182.50	186.75	177.21	184.60	183.88	182.74	284995	520.81	9453	108372	38.03
EDELWEISS	EQ	24-Feb-2025	98.76	97.00	99.98	95.54	96.13	96.70	97.33	1985209	1932.15	13087	1093052	55.06
EDUCOMP	BZ	24-Feb-2025	1.73	1.79	1.81	1.64	1.81	1.77	1.72	63453	1.09	139	-	-
EFACTOR	SM	24-Feb-2025	189.00	187.00	197.00	185.05	197.00	197.00	187.60	5600	10.51	5	5600	100.00
EFFWA	SM	24-Feb-2025	196.70	187.50	193.65	186.90	190.00	189.55	188.33	69200	130.32	60	60800	87.86
EFORCE	SM	24-Feb-2025	41.00	39.30	40.75	39.30	40.50	40.50	40.20	25200	10.13	19	19200	76.19
EGOLD	EQ	24-Feb-2025	87.35	87.50	88.00	87.30	87.85	87.85	87.76	140441	123.25	100	117594	83.73
EICHERMOT	EQ	24-Feb-2025	4962.45	4936.00	5049.90	4915.55	5016.65	5010.80	5009.87	410180	20549.49	70080	181644	44.28
EIDPARRY	EQ	24-Feb-2025	696.35	694.00	705.00	682.25	692.40	694.80	693.52	308673	2140.71	20956	152300	49.34
EIEL	EQ	24-Feb-2025	234.65	230.00	233.45	226.55	230.15	229.90	229.72	1865866	4286.19	28986	439781	23.57
EIFFL	EQ	24-Feb-2025	188.77	190.01	192.50	186.00	192.00	190.45	189.26	44136	83.53	4228	19273	43.67
EIHAHOTELS	EQ	24-Feb-2025	346.05	343.00	349.45	334.05	344.65	345.05	344.07	19342	66.55	1367	8055	41.65
EIHOTEL	EQ	24-Feb-2025	320.35	317.00	320.00	312.50	316.25	316.00	316.23	372319	1177.38	19941	203410	54.63
EIMCOELECO	EQ	24-Feb-2025	1503.90	1483.00	1535.00	1438.70	1527.55	1518.80	1498.74	3732	55.93	1050	1743	46.70
EKC	EQ	24-Feb-2025	132.60	131.00	134.67	128.10	132.00	132.16	131.61	278332	366.31	7608	88259	31.71
ELDEHSG	EQ	24-Feb-2025	771.85	765.40	782.00	758.20	780.00	779.35	767.70	407	3.12	97	275	67.57
ELECON	EQ	24-Feb-2025	475.40	466.00	475.20	458.65	467.90	464.45	466.39	228419	1065.31	21312	104181	45.61
ELECTCAST	EQ	24-Feb-2025	101.34	100.50	105.77	99.00	104.10	103.78	102.85	2038225	2096.26	27253	813811	39.93
ELECTHERM	BE	24-Feb-2025	801.75	813.40	813.40	761.70	790.00	794.40	786.97	15089	118.75	228	-	-
ELGIEQUIP	EQ	24-Feb-2025	476.60	475.10	475.95	462.70	466.00	466.70	468.57	111971	524.67	9138	48049	42.91
ELGIRUBCO	BE	24-Feb-2025	65.00	66.89	66.89	62.25	65.00	65.14	65.34	96503	63.06	253	-	-
ELGNZ	ST	24-Feb-2025	118.10	115.50	119.80	113.05	114.40	115.60	115.87	87000	100.81	39	83000	95.40
ELIN	EQ	24-Feb-2025	122.20	122.00	123.85	116.81	121.72	120.46	119.99	106445	127.73	5762	45594	42.83
EMAIN	SM	24-Feb-2025	124.45	118.15	128.00	112.25	117.30	119.00	120.78	195000	235.53	142	144000	73.85
EMAMILTD	EQ	24-Feb-2025	556.65	548.00	559.95	540.05	551.00	551.40	550.62	241107	1327.58	26138	90987	37.74
EMAMIPAP	EQ	24-Feb-2025	92.48	92.87	92.87	88.72	90.51	90.79	90.25	41450	37.41	1400	17471	42.15
EMAMIREAL	BE	24-Feb-2025	84.60	88.83	88.83	88.83	88.83	88.83	88.83	7066	6.28	34	-	-
EMBASSY	RR	24-Feb-2025	363.24	366.00	366.00	355.00	355.00	355.61	357.42	751916	2687.52	18305	648594	86.26
EMBDL	EQ	24-Feb-2025	131.62	129.99	134.70	128.75	132.70	133.04	132.49	3739297	4954.10	33288	1066924	28.53
EMCURE	EQ	24-Feb-2025	995.75	980.00	1004.70	973.50	978.00	979.85	994.70	172838	1719.22	10728	130339	75.41
EMIL	EQ	24-Feb-2025	130.60	128.22	130.74	128.00	130.41	130.06	129.84	195298	253.58	8337	76653	39.25
EMKAY	BE	24-Feb-2025	213.00	208.75	208.75	208.75	208.75	208.75	208.75	2938	6.13	49	-	-
EMKAYTOOLS	SM	24-Feb-2025	399.00	390.00	397.90	390.00	390.20	390.20	392.10	750	2.94	5	750	100.00
EMMBI	EQ	24-Feb-2025	111.85	110.15	112.00	109.00	109.00	109.69	110.36	16084	17.75	579	8561	53.23
EMMIL	ST	24-Feb-2025	227.70	227.70	227.70	225.80	225.80	225.80	227.07	750	1.70	3	750	100.00
EMSLIMITED	EQ	24-Feb-2025	649.05	634.80	659.05	627.30	637.70	637.45	642.92	253529	1629.99	18773	84023	33.14
EMUDHRA	EQ	24-Feb-2025	762.80	750.25	784.95	735.95	750.00	757.95	761.91	240481	1832.24	27358	42657	17.74
EMULTIMQ	EQ	24-Feb-2025	37.55	37.56	38.07	36.80	37.36	37.42	37.22	50104	18.65	465	46106	92.02
ENDURANCE	EQ	24-Feb-2025	1877.25	1851.50	1869.95	1837.20	1840.20	1856.20	1856.17	22229	412.61	5705	12320	55.42
ENERGYDEV	BE	24-Feb-2025	19.94	20.22	20.45	19.16	19.60	19.58	19.68	13345	2.63	172	-	-
ENFUSE	ST	24-Feb-2025	233.00	228.00	228.00	228.00	228.00	228.00	228.00	600	1.37	1	600	100.00
ENGINERSIN	EQ	24-Feb-2025	169.36	166.99	167.78	163.97	164.30	164.79	165.55	1538490	2546.93	28865	400975	26.06
ENIL	EQ	24-Feb-2025	147.09	144.90	147.79	142.80	144.99	143.43	144.06	9337	13.45	600	5914	63.34
ENSER	ST	24-Feb-2025	23.85	22.65	22.65	22.65	22.65	22.65	22.65	60000	13.59	10	60000	100.00
ENTERO	EQ	24-Feb-2025	1315.65	1333.00	1333.00	1270.00	1270.00	1277.65	1289.75	33375	430.46	4286	19011	56.96
ENVIRO	SM	24-Feb-2025	101.55	99.50	100.00	98.90	100.00	100.00	99.47	6000	5.97	3	4000	66.67
EPACK	EQ	24-Feb-2025	389.80	379.10	406.95	375.50	400.00	401.75	392.88	548053	2153.19	12138	265975	48.53
EPIGRAL	EQ	24-Feb-2025	1738.10	1720.05	1740.85	1688.05	1724.70	1709.10	1713.92	27501	471.35	6726	10909	39.67
EPL	EQ	24-Feb-2025	237.56	234.37	237.82	214.21	218.20	216.28	224.00	1615677	3619.09	45908	740429	45.83
EQUAL50ADD	EQ	24-Feb-2025	293.83	293.83	294.38	291.42	292.05	292.43	292.96	4168	12.21	190	3636	87.24
EQUIPPP	BE	24-Feb-2025	21.56	21.56	21.70	20.55	21.70	21.70	20.99	9469	1.99	31	-	-
EQUITASBNK	EQ	24-Feb-2025	59.67	59.40	59.92	58.61	59.20	59.11	59.32	1322464	784.47	11612	546660	41.34
ERIS	EQ	24-Feb-2025	1279.15	1277.85	1283.90	1244.05	1264.95	1259.45	1266.61	31788	402.63	7339	13946	43.87
EROSMEDIA	BZ	24-Feb-2025	10.05	9.54	9.54	9.54	9.54	9.54	9.54	57067	5.44	164	-	-
ESABINDIA	EQ	24-Feb-2025	4719.45	4690.00	4699.90	4616.65	4655.00	4658.75	4655.70	4666	217.24	1620	2799	59.99
ESAFSFB	EQ	24-Feb-2025	30.78	30.25	30.79	30.11	30.25	30.29	30.38	475023	144.32	3996	175008	36.84
ESCONET	ST	24-Feb-2025	232.40	220.80	220.80	220.80	220.80	220.80	220.80	4400	9.72	11	4400	100.00
ESCORTS	EQ	24-Feb-2025	3066.60	3050.00	3068.85	2942.00	2960.00	2945.95	2967.68	253894	7534.76	18393	162465	63.99
ESFL	SM	24-Feb-2025	513.25	501.00	513.20	487.60	511.00	509.85	498.50	37800	188.43	96	20160	53.33
ESG	EQ	24-Feb-2025	38.33	38.85	38.85	37.84	37.91	37.91	37.92	4412	1.67	159	2761	62.58
ESILVER	EQ	24-Feb-2025	98.59	98.98	98.98	97.41	97.65	97.65	97.72	55775	54.50	103	55629	99.74
ESPRIT	ST	24-Feb-2025	114.70	113.00	115.50	109.00	115.50	114.85	112.04	20800	23.30	13	12800	61.54
ESSARSHPNG	BE	24-Feb-2025	26.55	25.35	26.45	25.35	25.87	25.71	25.67	44310	11.37	440	-	-
ESSENTIA	EQ	24-Feb-2025	2.69	2.68	2.73	2.62	2.71	2.71	2.69	1566474	42.14	2769	914909	58.41
ESTER	EQ	24-Feb-2025	140.93	139.75	143.80	135.00	135.00	136.73	138.58	195002	270.24	3944	101137	51.86
ETHOSLTD	EQ	24-Feb-2025	2595.15	2589.95	2606.00	2501.50	2533.50	2537.95	2562.58	23832	610.71	6479	10869	45.61
ETML	SM	24-Feb-2025	130.70	129.00	129.00	125.00	128.75	128.75	127.33	20400	25.98	14	16800	82.35
EUREKAFORB	EQ	24-Feb-2025	516.50	513.00	528.95	500.85	521.00	515.75	519.33	446807	2320.39	11049	334436	74.85
EUROBOND	SM	24-Feb-2025	177.45	169.25	170.00	168.25	169.00	169.00	169.00	11000	18.59	5	10000	90.91
EUROTEXIND	BE	24-Feb-2025	12.74	12.16	12.20	12.16	12.16	12.16	12.16	801	0.10	14	-	-
EVEREADY	EQ	24-Feb-2025	314.75	310.05	334.90	309.50	330.90	331.40	327.63	233454	764.87	7132	84054	36.00
EVERESTIND	BE	24-Feb-2025	581.65	576.00	592.00	555.00	580.35	576.35	570.04	12826	73.11	296	-	-
EVINDIA	EQ	24-Feb-2025	27.03	27.01	27.15	26.62	26.88	26.84	26.79	265559	71.14	3183	194442	73.22
EXCEL	BE	24-Feb-2025	0.87	0.87	0.87	0.82	0.84	0.83	0.84	2636138	22.09	2734	-	-
EXCELINDUS	EQ	24-Feb-2025	881.65	899.80	899.80	855.05	865.00	866.50	867.15	8849	76.73	1328	5508	62.24
EXCELLENT	SM	24-Feb-2025	54.05	60.00	60.00	52.05	52.05	52.05	54.70	4800	2.63	3	4800	100.00
EXICOM	EQ	24-Feb-2025	169.38	167.99	168.40	163.23	164.50	164.62	165.40	220423	364.58	6903	113403	51.45
EXIDEIND	EQ	24-Feb-2025	365.30	360.05	366.15	358.20	364.50	364.50	362.45	1631111	5911.94	30789	599279	36.74
EXPLEOSOL	EQ	24-Feb-2025	1004.70	1004.70	1006.00	972.00	972.00	984.20	987.17	7290	71.96	1235	4941	67.78
EXXARO	EQ	24-Feb-2025	8.18	8.18	8.20	7.92	8.09	8.06	8.07	426064	34.39	1223	297783	69.89
FACT	EQ	24-Feb-2025	706.40	695.00	722.50	683.10	712.50	715.20	709.36	525884	3730.39	40021	119906	22.80
FAIRCHEMOR	EQ	24-Feb-2025	962.00	964.95	993.90	934.50	975.00	981.75	968.82	11239	108.89	1830	5579	49.64
FALCONTECH	ST	24-Feb-2025	33.30	31.65	34.65	31.65	34.60	34.60	32.92	8400	2.77	7	7200	85.71
FAZE3Q	EQ	24-Feb-2025	348.60	351.45	353.95	343.25	353.00	346.80	348.86	7371	25.71	635	5315	72.11
FCL	EQ	24-Feb-2025	260.55	259.60	262.70	252.00	257.80	257.00	257.30	284516	732.05	13443	94324	33.15
FCONSUMER	BE	24-Feb-2025	0.50	0.52	0.52	0.48	0.52	0.52	0.50	4053840	20.30	1378	-	-
FCSSOFT	EQ	24-Feb-2025	2.90	2.87	3.14	2.81	3.05	3.03	3.04	7065739	215.03	6355	3079496	43.58
FDC	EQ	24-Feb-2025	403.00	398.90	405.70	393.70	402.00	403.90	401.21	80068	321.24	5562	49047	61.26
FEDERALBNK	EQ	24-Feb-2025	179.85	180.00	183.40	179.05	181.05	181.24	181.64	13756156	24986.29	97968	5766692	41.92
FEDFINA	EQ	24-Feb-2025	93.72	92.51	94.79	92.12	94.28	93.61	93.84	171270	160.72	4989	81785	47.75
FEL	BZ	24-Feb-2025	0.57	0.57	0.58	0.55	0.58	0.57	0.57	221050	1.26	117	-	-
FELDVR	BE	24-Feb-2025	4.64	4.70	4.85	4.40	4.85	4.81	4.67	4448	0.21	20	-	-
FELIX	SM	24-Feb-2025	154.00	140.00	148.00	140.00	141.50	142.00	143.94	32500	46.78	61	25500	78.46
FIBERWEB	EQ	24-Feb-2025	44.44	44.40	44.99	43.05	43.50	43.50	44.02	84584	37.23	1900	44722	52.87
FICRF3GP	MF	24-Feb-2025	1.63	1.79	1.79	1.79	1.79	1.79	1.79	50	0.00	1	50	100.00
FIDEL	ST	24-Feb-2025	135.00	130.10	135.00	128.25	135.00	134.50	131.61	8000	10.53	8	6000	75.00
FIEMIND	EQ	24-Feb-2025	1382.05	1368.20	1399.20	1354.85	1391.25	1391.40	1383.70	28709	397.25	7750	16952	59.05
FILATEX	EQ	24-Feb-2025	42.57	42.50	42.50	40.99	41.85	41.65	41.75	586409	244.84	5854	247850	42.27
FILATFASH	BE	24-Feb-2025	0.54	0.52	0.52	0.52	0.52	0.52	0.52	9851163	51.23	3106	-	-
FINCABLES	EQ	24-Feb-2025	914.95	914.85	919.00	895.15	901.95	902.10	903.11	128056	1156.48	12692	34375	26.84
FINEORG	EQ	24-Feb-2025	3842.00	3815.00	3838.40	3666.10	3697.95	3700.05	3725.02	48175	1794.53	15303	29790	61.84
FINIETF	EQ	24-Feb-2025	25.65	25.69	25.69	25.01	25.30	25.33	25.31	167966	42.52	724	108180	64.41
FINOPB	EQ	24-Feb-2025	241.00	241.25	241.40	229.35	231.85	231.15	233.58	140050	327.12	3961	86671	61.89
FINPIPE	EQ	24-Feb-2025	186.46	186.21	186.22	180.81	181.90	182.04	183.54	325190	596.86	14692	155036	47.68
FIRSTCRY	EQ	24-Feb-2025	405.15	390.00	399.05	386.60	391.40	390.25	391.91	464967	1822.24	29550	267727	57.58
FIVESTAR	EQ	24-Feb-2025	697.15	686.70	729.95	681.00	709.50	709.40	707.09	578233	4088.62	44203	122025	21.10
FLAIR	EQ	24-Feb-2025	225.15	224.00	224.00	214.65	215.50	215.80	218.56	50797	111.02	2663	28478	56.06
FLEXITUFF	BE	24-Feb-2025	38.04	36.20	36.20	36.13	36.13	36.13	36.13	1820	0.66	14	-	-
FLFL	BZ	24-Feb-2025	1.81	1.90	1.90	1.75	1.78	1.80	1.82	27839	0.51	91	-	-
FLUOROCHEM	EQ	24-Feb-2025	3704.30	3650.05	3798.95	3618.20	3725.00	3754.35	3677.27	105048	3862.90	14106	57638	54.87
FMCGIETF	EQ	24-Feb-2025	55.01	55.00	55.39	54.80	55.33	55.34	55.13	689826	380.34	7230	363459	52.69
FMGOETZE	EQ	24-Feb-2025	335.45	335.45	343.70	332.10	333.15	333.30	335.09	49934	167.33	2025	33365	66.82
FMNL	BE	24-Feb-2025	19.11	18.72	18.72	18.72	18.72	18.72	18.72	6685	1.25	42	-	-
FOCUS	EQ	24-Feb-2025	87.73	91.00	91.00	84.41	85.20	86.18	87.26	187640	163.74	2976	94915	50.58
FONEBOX	SM	24-Feb-2025	109.95	107.00	108.00	104.05	104.05	104.05	105.17	7000	7.36	4	6000	85.71
FOODSIN	EQ	24-Feb-2025	100.78	100.78	101.58	96.01	96.30	96.23	98.48	102214	100.66	1203	79869	78.14
FORCAS	ST	24-Feb-2025	81.00	79.10	84.45	79.10	84.45	84.45	81.78	3200	2.62	2	3200	100.00
FORCEMOT	EQ	24-Feb-2025	6948.30	6835.00	6926.00	6760.00	6800.00	6802.35	6833.76	39417	2693.66	7621	20292	51.48
FORGEAUTO	SM	24-Feb-2025	90.65	90.65	92.00	90.00	90.00	90.00	90.23	28800	25.99	20	26400	91.67
FORTIS	EQ	24-Feb-2025	619.35	614.90	617.50	593.35	595.80	598.60	604.72	870481	5263.93	38094	437876	50.30
FOSECOIND	EQ	24-Feb-2025	3558.35	3535.00	3558.30	3466.00	3466.00	3496.15	3519.90	508	17.88	217	361	71.06
FRESHARA	ST	24-Feb-2025	161.50	155.10	161.00	153.50	161.00	161.00	158.09	30000	47.43	21	30000	100.00
FROG	SM	24-Feb-2025	340.25	326.60	341.90	324.55	326.00	326.65	330.47	48000	158.62	118	31200	65.00
FSC	BZ	24-Feb-2025	1.90	1.99	1.99	1.80	1.80	1.80	1.85	21075	0.39	37	-	-
FSL	EQ	24-Feb-2025	368.05	364.00	364.00	355.20	359.00	360.25	359.16	1305661	4689.36	35892	276777	21.20
FUSION	EQ	24-Feb-2025	164.26	164.00	164.25	159.37	161.00	160.76	160.72	123579	198.61	3756	71207	57.62
GABRIEL	EQ	24-Feb-2025	480.25	476.40	490.15	469.60	490.15	485.20	480.37	213848	1027.26	18953	79635	37.24
GAEL	EQ	24-Feb-2025	108.08	107.61	108.80	105.16	108.80	107.67	107.04	332277	355.67	7976	141593	42.61
GAIL	EQ	24-Feb-2025	164.21	161.50	165.69	160.70	164.39	164.58	163.71	7411226	12133.00	84693	3217107	43.41
GAJANAND	ST	24-Feb-2025	13.60	13.25	14.00	13.25	13.25	13.25	13.38	18000	2.41	4	18000	100.00
GALAPREC	EQ	24-Feb-2025	996.70	987.00	1000.00	956.00	964.00	962.00	975.33	52712	514.12	7594	20018	37.98
GALAXYSURF	EQ	24-Feb-2025	2275.95	2268.00	2310.00	2236.05	2310.00	2292.80	2272.90	6415	145.81	1705	3674	57.27
GALLANTT	EQ	24-Feb-2025	334.75	336.40	336.40	322.20	324.00	324.05	325.07	23234	75.53	1204	13254	57.05
GANDHAR	EQ	24-Feb-2025	152.04	151.49	152.30	147.01	151.45	150.40	151.09	549896	830.85	5332	469520	85.38
GANDHITUBE	EQ	24-Feb-2025	626.15	610.20	621.95	609.05	612.00	612.95	616.31	2090	12.88	371	1086	51.96
GANECOS	EQ	24-Feb-2025	1406.90	1399.00	1426.60	1360.00	1391.55	1401.95	1398.20	103138	1442.07	20396	54229	52.58
GANESHBE	EQ	24-Feb-2025	114.64	114.64	116.32	111.83	112.49	112.49	113.21	147908	167.45	2660	87968	59.47
GANESHHOUC	EQ	24-Feb-2025	1234.10	1220.00	1245.00	1182.05	1211.30	1209.80	1208.36	88027	1063.68	8591	37607	42.72
GANESHIN	SM	24-Feb-2025	142.35	140.00	140.00	136.75	136.75	136.75	137.78	80000	110.22	19	72000	90.00
GANGAFORGE	EQ	24-Feb-2025	5.55	5.74	5.82	5.60	5.82	5.82	5.77	248947	14.37	389	156025	62.67
GANGESSECU	EQ	24-Feb-2025	147.10	147.10	147.10	139.56	139.58	140.08	142.24	12552	17.85	483	10368	82.60
GARFIBRES	EQ	24-Feb-2025	766.40	750.00	756.75	743.55	755.00	754.45	753.66	51897	391.13	4400	31501	60.70
GARUDA	EQ	24-Feb-2025	108.27	106.00	111.00	103.55	109.05	109.53	107.44	646618	694.70	7476	152272	23.55
GATECH	BE	24-Feb-2025	0.67	0.68	0.70	0.64	0.70	0.70	0.68	2184878	14.75	1144	-	-
GATECHDVR	BE	24-Feb-2025	0.90	0.94	0.94	0.87	0.90	0.89	0.90	56838	0.51	149	-	-
GATEWAY	EQ	24-Feb-2025	68.06	68.06	69.00	65.82	67.61	68.03	67.28	1276615	858.96	15312	688610	53.94
GAYAHWS	BE	24-Feb-2025	0.85	0.85	0.85	0.80	0.80	0.80	0.81	154802	1.25	75	-	-
GAYAPROJ	BZ	24-Feb-2025	6.24	6.00	6.55	5.92	6.55	6.54	6.31	73519	4.64	106	-	-
GEECEE	EQ	24-Feb-2025	392.40	393.95	393.95	383.95	387.50	390.20	389.55	3856	15.02	446	2224	57.68
GEEKAYWIRE	EQ	24-Feb-2025	81.15	80.00	84.99	79.52	83.00	82.84	82.19	64984	53.41	1845	28785	44.30
GENCON	EQ	24-Feb-2025	28.87	29.50	31.99	28.05	28.20	28.78	29.71	349274	103.79	1821	113497	32.50
GENESYS	EQ	24-Feb-2025	727.55	720.00	737.45	707.50	727.00	725.65	724.09	178322	1291.22	14810	73916	41.45
GENSOL	EQ	24-Feb-2025	579.25	569.85	584.00	555.00	580.15	571.95	573.86	94410	541.78	6509	50947	53.96
GENUSPAPER	EQ	24-Feb-2025	18.71	18.90	18.90	18.25	18.34	18.36	18.51	113298	20.97	619	48266	42.60
GENUSPOWER	EQ	24-Feb-2025	275.75	268.00	279.50	265.90	274.00	274.75	273.41	388802	1063.02	9954	168024	43.22
GEOJITFSL	EQ	24-Feb-2025	78.46	77.50	79.84	75.81	77.64	77.63	77.78	253116	196.88	4550	104935	41.46
GEPIL	EQ	24-Feb-2025	253.30	249.50	256.90	245.80	251.60	252.10	251.94	147144	370.71	4206	46433	31.56
GESHIP	EQ	24-Feb-2025	905.05	890.05	894.75	882.15	892.00	891.70	887.76	308873	2742.06	22042	152942	49.52
GFLLIMITED	EQ	24-Feb-2025	64.77	62.30	66.74	62.30	64.29	63.64	63.99	38137	24.40	574	28086	73.65
GFSTEELS	BE	24-Feb-2025	8.24	8.24	8.24	8.24	8.24	8.24	8.24	66	0.01	1	-	-
GGBL	ST	24-Feb-2025	389.35	387.00	387.00	373.00	384.00	382.15	380.32	11100	42.22	35	10200	91.89
GHCL	EQ	24-Feb-2025	604.40	600.00	636.25	598.05	616.30	618.60	617.35	263320	1625.60	19064	113230	43.00
GHCLTEXTIL	EQ	24-Feb-2025	75.70	75.10	76.45	72.99	74.88	74.54	75.03	162285	121.76	3250	80237	49.44
GICHSGFIN	EQ	24-Feb-2025	173.98	173.99	173.99	170.30	172.90	172.67	172.12	71240	122.62	1784	32916	46.20
GICRE	EQ	24-Feb-2025	385.25	383.50	393.00	377.70	389.30	389.80	387.39	461802	1788.97	23518	113925	24.67
GILLANDERS	BE	24-Feb-2025	107.68	104.00	110.95	104.00	107.05	107.77	107.66	11074	11.92	72	-	-
GILLETTE	EQ	24-Feb-2025	8247.55	8162.10	8720.95	8158.15	8397.00	8392.45	8526.73	525425	44801.58	106369	31032	5.91
GILT5YBEES	EQ	24-Feb-2025	59.46	59.48	59.65	59.32	59.58	59.53	59.50	919706	547.26	336	906118	98.52
GINNIFILA	EQ	24-Feb-2025	23.07	23.07	23.95	23.07	23.79	23.53	23.37	29425	6.88	322	23232	78.95
GIPCL	EQ	24-Feb-2025	175.18	171.00	173.67	169.87	171.35	170.93	171.54	162349	278.49	6474	79194	48.78
GKWLIMITED	BE	24-Feb-2025	1766.50	1711.00	1749.90	1711.00	1730.00	1737.50	1742.53	273	4.76	35	-	-
GLAND	EQ	24-Feb-2025	1526.60	1514.05	1597.50	1473.25	1524.00	1525.35	1528.24	347761	5314.62	40604	118368	34.04
GLAXO	EQ	24-Feb-2025	2508.70	2446.00	2673.00	2446.00	2597.80	2638.15	2606.65	1265790	32994.66	78427	156305	12.35
GLENMARK	EQ	24-Feb-2025	1300.80	1300.80	1354.85	1281.35	1324.00	1325.15	1328.19	912838	12124.26	61466	306309	33.56
GLFL	BE	24-Feb-2025	5.53	5.25	5.26	5.25	5.25	5.25	5.25	618	0.03	11	-	-
GLOBAL	EQ	24-Feb-2025	55.53	55.53	55.53	52.03	55.00	54.45	53.95	35689	19.26	959	19469	54.55
GLOBALE	BE	24-Feb-2025	22.74	23.50	23.50	22.01	23.18	23.18	23.12	3364	0.78	52	-	-
GLOBALPET	SM	24-Feb-2025	106.20	111.95	111.95	111.95	111.95	111.95	111.95	1500	1.68	1	1500	100.00
GLOBALVECT	BE	24-Feb-2025	270.60	270.00	270.95	257.10	257.10	257.10	262.68	7871	20.68	244	-	-
GLOBE	EQ	24-Feb-2025	2.95	2.97	2.97	2.81	2.85	2.83	2.85	5462246	155.92	1580	4131993	75.65
GLOBUSSPR	EQ	24-Feb-2025	857.30	857.00	877.55	831.55	864.00	865.90	859.42	77970	670.09	6419	31333	40.19
GLOSTERLTD	EQ	24-Feb-2025	604.25	581.10	616.25	581.10	582.70	590.95	596.62	671	4.00	147	520	77.50
GMBREW	EQ	24-Feb-2025	671.45	660.10	666.55	649.65	654.45	653.10	657.00	16533	108.62	1845	9195	55.62
GMDCLTD	EQ	24-Feb-2025	266.95	266.95	266.95	257.55	262.00	261.25	261.72	508314	1330.37	18335	187303	36.85
GMMPFAUDLR	EQ	24-Feb-2025	1115.75	1115.75	1118.00	1094.45	1100.00	1101.55	1107.26	29866	330.70	4536	15568	52.13
GMRAIRPORT	EQ	24-Feb-2025	69.93	69.10	70.08	67.81	69.60	69.63	69.19	11087449	7671.37	38656	5922637	53.42
GMRP&UI	EQ	24-Feb-2025	109.37	107.00	107.95	102.41	103.90	103.78	104.29	3509387	3659.97	17015	2655197	75.66
GNA	EQ	24-Feb-2025	310.30	310.80	344.40	306.00	321.10	318.40	326.86	743830	2431.32	23451	45936	6.18
GNFC	EQ	24-Feb-2025	543.65	543.00	549.90	535.75	541.90	543.75	542.78	324612	1761.93	12911	135427	41.72
GOACARBON	EQ	24-Feb-2025	472.65	473.65	481.90	445.25	467.00	465.55	459.32	24345	111.82	3114	10716	44.02
GOCLCORP	EQ	24-Feb-2025	319.10	312.00	318.15	303.35	307.40	305.80	310.52	63503	197.19	2456	34148	53.77
GOCOLORS	EQ	24-Feb-2025	799.05	796.05	796.05	771.00	775.00	777.00	779.36	74186	578.18	17448	42693	57.55
GODAVARIB	BE	24-Feb-2025	167.76	167.30	167.30	159.40	163.75	161.79	162.57	41824	67.99	1506	-	-
GODFRYPHLP	EQ	24-Feb-2025	5786.35	5780.00	5944.80	5391.80	5558.10	5586.10	5625.00	1388236	78088.23	156753	95884	6.91
GODHA	BE	24-Feb-2025	0.83	0.83	0.84	0.83	0.84	0.84	0.83	989719	8.23	443	-	-
GODIGIT	EQ	24-Feb-2025	299.30	302.50	302.85	292.55	298.75	299.30	299.20	536349	1604.74	24617	125028	23.31
GODREJAGRO	EQ	24-Feb-2025	732.45	720.00	753.85	718.00	743.65	747.95	744.76	254093	1892.39	21880	79494	31.29
GODREJCP	EQ	24-Feb-2025	1052.20	1048.15	1051.80	1035.25	1047.75	1044.60	1046.17	1464427	15320.36	47003	1151732	78.65
GODREJIND	EQ	24-Feb-2025	1131.50	1098.00	1131.50	1075.05	1100.10	1101.80	1108.07	2728331	30231.77	82107	355440	13.03
GODREJPROP	EQ	24-Feb-2025	1991.35	1980.00	2037.80	1945.10	2030.55	2033.35	2002.53	866997	17361.87	64401	298902	34.48
GOENKA	BZ	24-Feb-2025	1.13	1.15	1.18	1.07	1.07	1.07	1.10	125995	1.38	265	-	-
GOKEX	EQ	24-Feb-2025	945.00	918.95	925.00	871.55	876.05	880.20	890.19	366347	3261.17	52273	180043	49.15
GOKUL	EQ	24-Feb-2025	47.79	48.45	48.45	45.99	47.79	47.10	46.76	23986	11.21	706	9932	41.41
GOKULAGRO	EQ	24-Feb-2025	280.50	272.30	281.00	272.00	277.50	277.90	276.54	58066	160.57	2476	27205	46.85
GOLD1	EQ	24-Feb-2025	72.63	72.63	73.45	72.03	73.15	73.15	73.11	2211565	1616.77	4498	2028217	91.71
GOLDBEES	EQ	24-Feb-2025	72.08	72.88	72.88	72.12	72.58	72.60	72.44	14405974	10436.40	59806	10429975	72.40
GOLDCASE	EQ	24-Feb-2025	13.66	13.77	13.80	13.67	13.78	13.78	13.77	1419079	195.38	2360	1202311	84.72
GOLDENTOBC	BZ	24-Feb-2025	37.90	39.50	39.50	38.14	38.89	38.89	39.38	502	0.20	11	-	-
GOLDETF	EQ	24-Feb-2025	84.66	84.65	85.66	84.51	85.30	85.19	84.98	255397	217.05	1336	171678	67.22
GOLDETFADD	EQ	24-Feb-2025	84.47	84.47	85.00	84.47	85.00	84.98	84.52	1847043	1561.16	237	1697697	91.91
GOLDIAM	EQ	24-Feb-2025	398.15	385.00	399.90	378.80	389.45	389.80	390.64	1067876	4171.51	19349	225287	21.10
GOLDIETF	EQ	24-Feb-2025	74.34	76.50	76.50	74.38	74.85	74.87	74.73	1955873	1461.62	15809	1640940	83.90
GOLDSHARE	EQ	24-Feb-2025	73.00	75.20	75.20	72.30	73.40	73.40	73.35	693429	508.63	1553	652955	94.16
GOLDSTAR	SM	24-Feb-2025	10.50	10.50	10.50	10.05	10.20	10.20	10.26	67500	6.92	6	45000	66.67
GOLDTECH	EQ	24-Feb-2025	70.44	70.34	75.90	69.03	71.99	71.82	72.76	137635	100.14	2358	59810	43.46
GOODLUCK	EQ	24-Feb-2025	679.75	674.05	682.70	651.10	670.55	669.30	669.71	93524	626.34	11135	45225	48.36
GOPAL	EQ	24-Feb-2025	302.05	299.00	306.50	295.95	303.85	300.25	300.21	93376	280.33	2651	44145	47.28
GOYALALUM	EQ	24-Feb-2025	9.14	9.25	9.35	8.62	8.90	8.84	8.92	73090	6.52	1034	44755	61.23
GOYALSALT	SM	24-Feb-2025	172.00	172.00	173.00	172.00	172.00	172.00	172.26	2400	4.13	4	2400	100.00
GPECO	ST	24-Feb-2025	252.10	247.00	264.70	247.00	264.70	262.85	256.88	28200	72.44	37	25800	91.49
GPIL	EQ	24-Feb-2025	173.08	170.01	173.20	168.61	170.30	170.90	171.35	617572	1058.21	15376	294578	47.70
GPPL	EQ	24-Feb-2025	136.17	136.00	136.00	132.05	133.75	133.97	133.99	628157	841.65	15187	301041	47.92
GPTHEALTH	EQ	24-Feb-2025	139.34	139.67	144.00	136.91	142.60	142.50	140.78	145017	204.16	3569	78942	54.44
GPTINFRA	EQ	24-Feb-2025	103.45	102.99	103.89	98.99	102.00	102.60	101.22	58405	59.12	2162	30971	53.03
GRANULES	EQ	24-Feb-2025	508.55	508.45	522.00	501.00	515.00	516.40	515.96	1348744	6958.97	35203	350266	25.97
GRAPHISAD	SM	24-Feb-2025	50.60	53.10	53.10	52.90	53.00	53.00	53.06	24000	12.73	15	24000	100.00
GRAPHITE	EQ	24-Feb-2025	420.40	419.50	422.80	406.50	409.65	409.65	413.83	367460	1520.67	22864	121013	32.93
GRASIM	EQ	24-Feb-2025	2431.05	2412.00	2420.00	2381.00	2392.00	2393.70	2399.32	543080	13030.25	49595	329376	60.65
GRAVITA	EQ	24-Feb-2025	1749.45	1749.45	1790.80	1688.50	1728.05	1745.85	1744.61	252502	4405.17	28558	90058	35.67
GRCL	SM	24-Feb-2025	489.90	514.00	514.00	465.40	499.80	499.80	491.20	1250	6.14	5	500	40.00
GREAVESCOT	EQ	24-Feb-2025	263.15	258.15	262.45	255.35	257.90	257.50	258.80	2474960	6405.29	45503	513430	20.74
GREENCHEF	SM	24-Feb-2025	71.05	68.95	71.05	68.95	69.50	69.50	69.75	3200	2.23	4	3200	100.00
GREENLAM	EQ	24-Feb-2025	530.65	538.30	538.30	498.50	499.75	502.25	510.88	33814	172.75	2331	14567	43.08
GREENPANEL	EQ	24-Feb-2025	304.25	300.00	303.50	293.05	293.50	294.40	296.85	88079	261.46	7207	35778	40.62
GREENPLY	EQ	24-Feb-2025	285.05	282.95	285.05	278.70	285.00	282.15	281.29	46203	129.97	3883	22619	48.96
GREENPOWER	EQ	24-Feb-2025	12.99	12.80	12.91	12.47	12.75	12.72	12.70	2612223	331.72	7571	962158	36.83
GRETEX	ST	24-Feb-2025	218.50	207.60	207.60	207.60	207.60	207.60	207.60	750	1.56	1	750	100.00
GRINDWELL	EQ	24-Feb-2025	1509.15	1507.15	1526.00	1445.90	1479.60	1480.80	1474.81	162796	2400.94	20454	78671	48.32
GRINFRA	EQ	24-Feb-2025	1060.80	1060.80	1060.80	1016.20	1023.00	1019.75	1031.64	43127	444.91	9827	19271	44.68
GRMOVER	EQ	24-Feb-2025	217.48	218.00	231.90	211.60	221.99	220.54	223.67	645768	1444.36	9190	180437	27.94
GROBTEA	EQ	24-Feb-2025	880.35	887.65	917.05	855.00	865.50	870.90	874.82	149	1.30	58	96	64.43
GROWWDEFNC	EQ	24-Feb-2025	53.67	54.27	54.28	52.29	53.95	53.81	53.34	99958	53.32	1613	55760	55.78
GROWWEV	EQ	24-Feb-2025	27.01	27.25	27.25	26.55	26.84	26.89	26.82	279306	74.90	3699	226331	81.03
GROWWGOLD	EQ	24-Feb-2025	85.35	85.93	86.20	85.32	86.15	85.96	85.96	122126	104.98	3147	64111	52.50
GROWWLIQID	EQ	24-Feb-2025	102.72	103.20	103.20	102.26	102.75	102.74	102.75	93325	95.89	195	79337	85.01
GROWWRAIL	EQ	24-Feb-2025	34.09	34.09	34.09	33.30	33.63	33.53	33.68	280179	94.37	4826	80854	28.86
GRPLTD	EQ	24-Feb-2025	2605.85	2727.90	2727.90	2526.00	2650.00	2638.30	2621.77	1175	30.81	288	940	80.00
GRSE	EQ	24-Feb-2025	1319.20	1290.00	1374.45	1272.45	1335.00	1337.85	1338.24	2333905	31233.18	149835	140075	6.00
GRWRHITECH	EQ	24-Feb-2025	4207.25	4185.00	4224.00	4013.30	4167.85	4164.85	4126.55	94745	3909.70	25513	29392	31.02
GSEC10ABSL	EQ	24-Feb-2025	104.61	104.19	104.61	104.19	104.20	104.20	104.23	112	0.12	4	112	100.00
GSEC10IETF	EQ	24-Feb-2025	247.63	247.60	247.61	244.17	247.58	246.04	246.33	964	2.37	39	542	56.22
GSEC10YEAR	EQ	24-Feb-2025	27.99	27.99	28.06	27.72	27.86	27.86	27.93	12201	3.41	36	1794	14.70
GSEC5IETF	EQ	24-Feb-2025	59.94	59.22	59.94	59.22	59.94	59.94	59.70	321	0.19	10	210	65.42
GSFC	EQ	24-Feb-2025	189.04	188.00	188.87	184.50	188.02	188.14	187.10	770982	1442.53	19033	324516	42.09
GSLSU	EQ	24-Feb-2025	107.82	105.79	112.18	103.11	107.60	107.92	107.62	110109	118.50	3384	39376	35.76
GSMFOILS	ST	24-Feb-2025	128.75	131.30	131.30	131.30	131.30	131.30	131.30	4000	5.25	2	4000	100.00
GSPL	EQ	24-Feb-2025	286.45	285.85	285.90	275.60	278.55	278.50	278.51	950953	2648.54	34836	483197	50.81
GSS	EQ	24-Feb-2025	52.61	52.52	52.52	51.00	51.00	51.26	51.69	52129	26.95	889	32704	62.74
GSTL	ST	24-Feb-2025	24.65	24.15	24.15	24.15	24.15	24.15	24.15	10000	2.42	4	10000	100.00
GTECJAINX	BE	24-Feb-2025	31.53	31.53	31.53	30.89	30.89	30.89	30.89	11892	3.67	15	-	-
GTL	EQ	24-Feb-2025	9.38	9.35	9.35	9.02	9.20	9.19	9.17	332676	30.50	1315	162673	48.90
GTLINFRA	EQ	24-Feb-2025	1.64	1.64	1.65	1.60	1.61	1.60	1.61	27382266	441.06	17081	13907260	50.79
GTPL	EQ	24-Feb-2025	112.28	112.28	112.28	108.06	108.50	108.97	109.83	13659	15.00	628	6389	46.78
GUFICBIO	EQ	24-Feb-2025	384.80	388.00	392.90	375.15	379.80	378.15	383.70	26603	102.08	2020	10921	41.05
GUJALKALI	EQ	24-Feb-2025	579.30	578.90	579.00	557.00	564.80	560.60	563.76	21430	120.81	3552	10701	49.93
GUJAPOLLO	EQ	24-Feb-2025	300.60	301.50	305.45	290.15	290.25	291.85	295.48	11427	33.76	790	8203	71.79
GUJGASLTD	EQ	24-Feb-2025	405.30	404.05	410.80	396.05	407.55	406.65	404.57	498664	2017.43	10234	133650	26.80
GUJRAFFIA	BE	24-Feb-2025	46.55	48.87	48.87	44.22	48.36	47.92	47.14	17169	8.09	149	-	-
GULFOILLUB	EQ	24-Feb-2025	1123.80	1095.10	1121.50	1091.10	1113.45	1111.70	1107.35	51642	571.86	9192	22427	43.43
GULFPETRO	EQ	24-Feb-2025	43.58	43.00	43.43	42.10	42.15	42.30	42.66	205891	87.84	2312	141254	68.61
GULPOLY	EQ	24-Feb-2025	174.56	170.56	179.54	168.00	176.00	176.61	172.70	188435	325.42	4385	75893	40.28
GVKPIL	BE	24-Feb-2025	4.14	4.06	4.19	4.05	4.09	4.08	4.09	834636	34.13	1359	-	-
GVPTECH	EQ	24-Feb-2025	9.81	10.05	10.20	9.41	9.59	9.55	9.66	75914	7.33	407	50234	66.17
GVT&D	EQ	24-Feb-2025	1416.20	1393.95	1474.90	1377.45	1445.85	1444.25	1441.05	300433	4329.39	32131	203830	67.85
HAL	EQ	24-Feb-2025	3368.50	3350.00	3357.95	3294.05	3348.00	3350.40	3330.85	1026035	34175.65	85700	287373	28.01
HAPPSTMNDS	EQ	24-Feb-2025	672.50	668.10	735.00	660.05	714.00	721.50	708.42	3998864	28328.59	131528	989467	24.74
HAPPYFORGE	EQ	24-Feb-2025	882.10	877.20	877.20	851.05	862.55	863.80	859.46	24957	214.50	4279	12272	49.17
HARDWYN	BE	24-Feb-2025	14.29	14.20	14.29	13.70	14.00	13.84	14.01	87761	12.29	530	-	-
HARIOMPIPE	EQ	24-Feb-2025	379.65	369.55	385.00	362.60	374.00	373.90	374.17	52490	196.40	3700	20449	38.96
HARRMALAYA	EQ	24-Feb-2025	204.67	203.00	203.01	196.68	199.00	197.99	199.72	24131	48.20	1084	18557	76.90
HARSHA	EQ	24-Feb-2025	398.00	395.00	395.00	385.50	386.00	390.05	390.65	28847	112.69	1506	16323	56.58
HATHWAY	EQ	24-Feb-2025	14.17	14.09	14.12	13.81	14.02	13.98	13.97	1772074	247.50	4283	495710	27.97
HATSUN	EQ	24-Feb-2025	961.70	946.00	971.00	942.70	966.00	962.30	964.19	11364	109.57	2611	7022	61.79
HAVELLS	EQ	24-Feb-2025	1520.30	1509.95	1527.30	1492.30	1522.95	1522.85	1513.00	570593	8633.06	40272	342852	60.09
HAVISHA	EQ	24-Feb-2025	2.11	2.15	2.15	2.03	2.08	2.07	2.08	43277	0.90	168	38009	87.83
HBLENGINE	EQ	24-Feb-2025	478.30	474.00	479.85	462.75	471.90	470.20	470.51	946726	4454.40	37258	271236	28.65
HBSL	EQ	24-Feb-2025	81.32	81.23	82.67	80.10	80.10	80.52	81.25	3103	2.52	221	2235	72.03
HCC	EQ	24-Feb-2025	26.41	26.18	26.30	25.30	25.58	25.58	25.77	14850706	3826.94	29727	4454263	29.99
HCG	EQ	24-Feb-2025	499.75	503.20	536.00	501.00	510.00	510.20	515.67	1381801	7125.47	34872	331006	23.95
HCL-INSYS	EQ	24-Feb-2025	13.40	13.58	13.80	13.49	13.62	13.60	13.62	163865	22.32	1013	127622	77.88
HCLTECH	EQ	24-Feb-2025	1700.70	1685.00	1690.00	1637.60	1642.75	1644.05	1649.63	4455420	73498.04	253025	2820504	63.31
HDFCAMC	EQ	24-Feb-2025	3793.10	3787.45	3810.00	3722.35	3773.65	3783.45	3771.72	220249	8307.18	39916	110571	50.20
HDFCBANK	EQ	24-Feb-2025	1692.50	1681.10	1684.20	1661.10	1677.00	1677.10	1672.34	10346823	173034.03	245559	7739708	74.80
HDFCBSE500	EQ	24-Feb-2025	33.27	33.49	33.49	32.50	32.87	32.78	32.79	24143	7.92	441	14746	61.08
HDFCGOLD	EQ	24-Feb-2025	74.60	74.60	74.90	74.43	74.69	74.83	74.73	2811807	2101.21	7920	2269697	80.72
HDFCGROWTH	EQ	24-Feb-2025	114.79	114.61	114.61	113.15	114.39	113.55	113.75	5142	5.85	212	4061	78.98
HDFCLIFE	EQ	24-Feb-2025	622.85	616.00	621.50	614.50	617.75	617.00	617.64	983443	6074.18	42718	478146	48.62
HDFCLIQUID	EQ	24-Feb-2025	999.99	999.99	1000.01	999.99	1000.00	1000.00	999.99	22048	220.48	24	20559	93.25
HDFCLOWVOL	EQ	24-Feb-2025	19.01	19.01	19.01	18.68	18.69	18.69	18.69	158865	29.68	205	152674	96.10
HDFCMID150	EQ	24-Feb-2025	19.03	18.56	19.20	17.83	18.97	18.67	18.52	516211	95.61	3597	239662	46.43
HDFCMOMENT	EQ	24-Feb-2025	28.49	28.47	28.47	28.01	28.40	28.11	28.08	272234	76.43	1696	196757	72.27
HDFCNEXT50	EQ	24-Feb-2025	61.35	61.14	62.38	60.01	60.63	60.53	60.73	267018	162.17	1229	214313	80.26
HDFCNIF100	EQ	24-Feb-2025	23.86	23.86	24.08	23.45	23.50	23.53	23.55	92028	21.67	573	71512	77.71
HDFCNIFBAN	EQ	24-Feb-2025	49.77	49.90	50.28	49.15	49.47	49.47	49.48	50143	24.81	1707	45483	90.71
HDFCNIFIT	EQ	24-Feb-2025	41.96	42.09	42.09	40.71	41.19	40.99	40.90	224376	91.77	2429	214783	95.72
HDFCNIFTY	EQ	24-Feb-2025	252.78	252.00	252.50	249.95	250.51	250.31	250.45	350062	876.75	2769	330878	94.52
HDFCPSUBK	EQ	24-Feb-2025	60.06	60.06	60.06	59.11	59.23	59.74	59.57	12991	7.74	152	9254	71.23
HDFCPVTBAN	EQ	24-Feb-2025	24.74	24.86	25.24	24.50	24.73	24.72	24.65	196046	48.33	394	148360	75.68
HDFCQUAL	EQ	24-Feb-2025	53.00	52.99	54.45	52.69	52.77	53.19	53.09	10059	5.34	233	7228	71.86
HDFCSENSEX	EQ	24-Feb-2025	84.16	84.15	84.69	82.72	83.00	83.19	83.33	52217	43.51	1522	46332	88.73
HDFCSILVER	EQ	24-Feb-2025	94.55	96.95	96.95	93.05	93.55	93.50	93.66	504690	472.71	2147	305447	60.52
HDFCSML250	EQ	24-Feb-2025	147.29	151.70	151.70	144.00	146.00	145.95	145.59	829804	1208.14	11819	468092	56.41
HDFCVALUE	EQ	24-Feb-2025	131.19	130.60	133.70	128.54	130.45	128.85	129.53	16165	20.94	302	13350	82.59
HDIL	BZ	24-Feb-2025	3.60	3.42	3.42	3.42	3.42	3.42	3.42	44971	1.54	48	-	-
HEADSUP	EQ	24-Feb-2025	9.21	10.30	11.05	9.66	11.05	11.05	10.88	762167	82.95	494	318414	41.78
HEALTHADD	EQ	24-Feb-2025	132.33	132.33	133.01	131.32	131.55	131.78	131.98	711	0.94	14	577	81.15
HEALTHIETF	EQ	24-Feb-2025	134.16	135.43	135.43	133.01	133.99	133.76	133.84	74604	99.85	1488	22928	30.73
HEALTHY	EQ	24-Feb-2025	13.46	13.46	13.60	13.31	13.41	13.41	13.43	79207	10.64	1527	56527	71.37
HECPROJECT	EQ	24-Feb-2025	105.67	109.13	109.13	100.38	101.00	102.10	101.92	1158	1.18	51	641	55.35
HEG	EQ	24-Feb-2025	359.25	359.00	364.00	350.40	355.55	355.85	357.03	340603	1216.07	23971	109835	32.25
HEIDELBERG	EQ	24-Feb-2025	202.82	204.00	205.43	198.23	199.23	199.01	200.24	85951	172.11	4980	53036	61.70
HEMIPROP	EQ	24-Feb-2025	132.46	131.50	132.49	128.31	129.99	130.03	130.81	710480	929.35	15191	309835	43.61
HERANBA	EQ	24-Feb-2025	252.55	252.00	256.10	244.50	245.80	245.75	249.57	62062	154.89	3740	31139	50.17
HERCULES	EQ	24-Feb-2025	174.94	178.00	178.00	164.55	165.90	165.96	169.77	18505	31.42	619	13271	71.72
HERITGFOOD	EQ	24-Feb-2025	397.95	397.95	397.95	386.30	388.00	387.45	389.35	151729	590.76	6179	76917	50.69
HEROMOTOCO	EQ	24-Feb-2025	3852.60	3839.85	3891.10	3800.10	3884.00	3884.85	3857.21	272543	10512.54	44751	107108	39.30
HESTERBIO	EQ	24-Feb-2025	1618.20	1588.00	1628.00	1548.05	1605.20	1602.00	1598.22	5791	92.55	922	3978	68.69
HEUBACHIND	EQ	24-Feb-2025	569.15	565.00	570.95	556.55	565.15	565.35	562.76	19492	109.69	724	13965	71.64
HEXATRADEX	EQ	24-Feb-2025	211.03	219.70	219.70	200.47	205.31	211.76	209.94	33811	70.98	1221	14288	42.26
HEXT	EQ	24-Feb-2025	817.40	808.65	840.50	797.50	800.55	805.10	817.74	2340220	19136.87	97290	552119	23.59
HFCL	EQ	24-Feb-2025	89.41	88.10	88.70	86.42	87.43	87.36	87.56	8372899	7331.22	33769	2167176	25.88
HGINFRA	EQ	24-Feb-2025	1109.05	1100.00	1100.00	1071.30	1083.00	1080.90	1085.30	53146	576.79	10139	25539	48.05
HGS	EQ	24-Feb-2025	574.50	569.00	570.45	560.25	566.00	562.50	564.06	15904	89.71	1575	10850	68.22
HIGREEN	ST	24-Feb-2025	239.60	230.10	235.00	227.65	227.65	227.65	228.87	24000	54.93	25	24000	100.00
HIKAL	EQ	24-Feb-2025	357.65	355.00	355.10	348.10	350.00	349.65	351.00	103508	363.31	11934	42595	41.15
HIL	EQ	24-Feb-2025	1858.95	1840.35	1840.35	1795.90	1812.00	1815.30	1813.19	6002	108.83	1095	3819	63.63
HILTON	EQ	24-Feb-2025	91.91	93.89	95.50	89.14	92.25	92.69	93.56	204415	191.26	3029	108106	52.89
HIMATSEIDE	EQ	24-Feb-2025	127.71	124.52	128.94	123.20	126.90	126.46	125.74	693491	871.98	15073	281877	40.65
HINDALCO	EQ	24-Feb-2025	653.55	642.00	647.90	636.25	640.90	641.90	642.65	5931712	38120.08	101478	3352379	56.52
HINDCOMPOS	EQ	24-Feb-2025	464.60	461.05	467.15	449.00	454.00	453.40	457.98	2693	12.33	386	1480	54.96
HINDCON	BE	24-Feb-2025	36.66	36.66	38.05	35.17	37.99	37.13	36.64	21150	7.75	290	-	-
HINDCOPPER	EQ	24-Feb-2025	222.52	221.00	222.19	216.59	218.70	218.92	218.74	2033486	4448.12	25017	645637	31.75
HINDMOTORS	EQ	24-Feb-2025	25.03	24.96	24.96	24.15	24.52	24.59	24.50	490628	120.18	3056	164288	33.49
HINDNATGLS	BE	24-Feb-2025	23.68	22.49	22.49	22.49	22.49	22.49	22.49	100	0.02	2	-	-
HINDOILEXP	EQ	24-Feb-2025	202.08	200.20	201.99	191.30	192.27	191.81	196.03	850722	1667.65	17328	397237	46.69
HINDPETRO	EQ	24-Feb-2025	323.00	320.90	325.50	317.65	319.20	319.30	320.28	3307496	10593.16	44352	1541763	46.61
HINDUNILVR	EQ	24-Feb-2025	2241.65	2230.00	2251.00	2218.80	2241.20	2241.45	2236.20	1627949	36404.25	102226	1129144	69.36
HINDWAREAP	EQ	24-Feb-2025	210.75	206.00	212.09	201.22	205.00	204.91	205.18	220598	452.62	5305	57062	25.87
HINDZINC	EQ	24-Feb-2025	426.65	421.00	425.95	415.05	415.80	415.65	419.90	1024804	4303.16	34382	518610	50.61
HIRECT	EQ	24-Feb-2025	982.25	970.00	970.00	926.75	937.00	938.00	950.66	11208	106.55	2141	6160	54.96
HISARMETAL	EQ	24-Feb-2025	187.03	184.10	191.99	181.00	185.66	187.15	184.98	3584	6.63	438	1983	55.33
HITECH	EQ	24-Feb-2025	111.99	106.35	112.05	106.35	111.19	110.52	110.26	618587	682.05	13080	271922	43.96
HITECHCORP	EQ	24-Feb-2025	185.29	188.72	194.90	183.99	189.92	189.98	188.67	22324	42.12	808	19451	87.13
HITECHGEAR	BE	24-Feb-2025	685.95	685.95	689.40	670.00	689.00	686.65	684.37	1540	10.54	56	-	-
HLEGLAS	EQ	24-Feb-2025	265.40	262.00	269.90	256.10	268.00	266.10	262.96	40265	105.88	2459	17232	42.80
HLVLTD	EQ	24-Feb-2025	14.09	13.90	14.30	13.61	14.07	14.02	13.99	782851	109.53	2096	411288	52.54
HMAAGRO	EQ	24-Feb-2025	33.52	33.00	33.88	32.63	33.50	33.51	33.39	126407	42.20	1559	57453	45.45
HMT	BZ	24-Feb-2025	51.74	52.00	52.00	49.25	51.40	51.27	50.86	8176	4.16	135	-	-
HMVL	EQ	24-Feb-2025	86.78	85.96	86.00	84.10	84.27	84.40	84.96	21740	18.47	914	11945	54.94
HNDFDS	EQ	24-Feb-2025	556.60	555.00	555.00	529.80	534.00	533.25	538.39	75500	406.49	5647	42991	56.94
HNGSNGBEES	EQ	24-Feb-2025	415.13	415.00	430.95	415.00	428.00	427.37	424.91	722129	3068.37	12199	374691	51.89
HOACFOODS	ST	24-Feb-2025	123.00	116.85	116.85	116.85	116.85	116.85	116.85	3000	3.51	4	2250	75.00
HOLMARC	ST	24-Feb-2025	155.00	155.00	155.00	155.00	155.00	155.00	155.00	3000	4.65	2	3000	100.00
HOMEFIRST	EQ	24-Feb-2025	933.65	920.10	931.75	905.00	910.00	908.30	912.64	132245	1206.92	22906	82114	62.09
HOMESFY	SM	24-Feb-2025	451.95	430.00	451.95	430.00	451.95	451.95	440.98	600	2.65	2	600	100.00
HONASA	EQ	24-Feb-2025	223.79	222.02	226.30	219.42	223.60	223.32	222.30	197655	439.39	14182	78787	39.86
HONAUT	EQ	24-Feb-2025	33813.40	33700.00	33739.90	33232.55	33470.00	33482.25	33441.42	2223	743.40	1275	974	43.81
HONDAPOWER	EQ	24-Feb-2025	2129.40	2129.40	2129.45	2070.00	2125.00	2117.45	2093.07	5081	106.35	1186	3218	63.33
HOVS	EQ	24-Feb-2025	56.32	53.72	56.32	52.30	52.75	53.24	53.77	24022	12.92	1122	16111	67.07
HPAL	EQ	24-Feb-2025	53.08	53.05	53.05	51.11	52.36	51.88	52.03	63551	33.07	1755	35050	55.15
HPIL	EQ	24-Feb-2025	149.12	146.00	146.99	135.35	144.70	142.74	141.16	26400	37.27	920	9522	36.07
HPL	EQ	24-Feb-2025	397.95	392.00	405.00	382.15	399.00	400.50	395.51	160693	635.55	8605	50355	31.34
HRHNEXT	ST	24-Feb-2025	67.00	67.00	67.00	63.65	63.65	63.65	64.58	6000	3.87	4	3000	50.00
HSCL	EQ	24-Feb-2025	456.95	436.00	453.70	436.00	447.25	446.70	446.57	621263	2774.36	27266	237570	38.24
HTMEDIA	EQ	24-Feb-2025	19.90	19.50	20.00	19.50	19.76	19.80	19.76	84619	16.72	335	45885	54.23
HUBTOWN	EQ	24-Feb-2025	235.90	229.20	236.00	225.35	230.50	229.85	229.40	117079	268.58	7210	56261	48.05
HUDCO	EQ	24-Feb-2025	189.66	186.00	186.35	181.55	181.90	182.01	183.75	5243645	9635.02	44851	1397952	26.66
HUHTAMAKI	EQ	24-Feb-2025	197.43	196.01	197.53	189.00	191.49	190.39	192.27	84963	163.36	3293	53245	62.67
HYBRIDFIN	EQ	24-Feb-2025	11.98	12.57	12.57	11.47	12.25	12.23	11.96	9989	1.19	89	6147	61.54
HYUNDAI	EQ	24-Feb-2025	1797.90	1793.00	1819.20	1772.45	1791.00	1794.50	1796.69	978604	17582.45	71398	694252	70.94
IBLFL	ST	24-Feb-2025	53.00	51.95	52.10	51.95	52.10	52.10	52.07	18000	9.37	5	18000	100.00
ICDSLTD	BE	24-Feb-2025	45.39	47.00	47.00	44.95	44.95	44.95	46.92	31	0.01	7	-	-
ICEMAKE	EQ	24-Feb-2025	675.55	674.00	683.90	661.00	676.05	679.00	674.95	10894	73.53	1524	4030	36.99
ICICIB22	EQ	24-Feb-2025	98.56	98.44	98.56	97.30	97.69	97.73	98.08	570867	559.88	4619	421348	73.81
ICICIBANK	EQ	24-Feb-2025	1232.95	1226.70	1231.90	1210.25	1219.70	1218.35	1217.57	11522480	140293.88	206398	9047110	78.52
ICICIGI	EQ	24-Feb-2025	1733.10	1729.00	1729.00	1705.00	1711.75	1710.85	1714.72	557421	9558.23	54061	393541	70.60
ICICIPRULI	EQ	24-Feb-2025	574.00	571.00	573.00	563.40	566.20	566.40	568.32	317787	1806.05	18264	161360	50.78
ICIL	EQ	24-Feb-2025	292.30	291.00	296.00	286.30	291.00	288.15	290.60	191580	556.74	12724	80704	42.13
ICRA	EQ	24-Feb-2025	5805.25	5725.00	5816.10	5602.00	5609.00	5611.05	5658.00	1533	86.74	640	843	54.99
IDBI	EQ	24-Feb-2025	73.09	72.50	72.60	71.10	71.76	71.78	71.89	2376826	1708.66	18187	776362	32.66
IDEA	EQ	24-Feb-2025	8.04	7.98	8.04	7.84	7.94	7.92	7.94	265949359	21103.11	168300	55162096	20.74
IDEAFORGE	EQ	24-Feb-2025	396.10	393.30	406.00	383.85	393.00	396.35	397.66	219837	874.21	15349	66716	30.35
IDEALTECHO	ST	24-Feb-2025	146.95	140.00	140.25	139.60	139.60	139.60	140.01	6000	8.40	5	6000	100.00
IDENTICAL	ST	24-Feb-2025	45.60	47.85	47.85	47.85	47.85	47.85	47.85	2000	0.96	1	2000	100.00
IDFCFIRSTB	EQ	24-Feb-2025	60.63	60.01	60.48	59.48	59.89	59.90	59.94	13848044	8300.45	65147	5635407	40.69
IDFNIFTYET	EQ	24-Feb-2025	245.24	251.38	251.38	244.34	245.97	245.97	247.32	546	1.35	41	366	67.03
IEL	BE	24-Feb-2025	17.98	18.87	18.87	18.01	18.87	18.85	18.76	178470	33.49	901	-	-
IEML	ST	24-Feb-2025	156.15	148.55	157.90	148.55	151.55	151.55	152.06	24500	37.25	24	23000	93.88
IEX	EQ	24-Feb-2025	168.92	166.50	167.82	163.50	163.95	164.23	164.70	3427628	5645.41	32829	1363783	39.79
IFBAGRO	EQ	24-Feb-2025	515.60	516.05	516.05	498.80	499.55	503.20	505.89	1292	6.54	244	696	53.87
IFBIND	EQ	24-Feb-2025	1191.40	1190.00	1206.55	1158.95	1168.00	1166.15	1177.21	37899	446.15	3527	23004	60.70
IFCI	EQ	24-Feb-2025	46.49	45.71	46.19	44.29	45.28	45.50	45.39	5981919	2715.41	30831	1459433	24.40
IFGLEXPOR	EQ	24-Feb-2025	385.15	380.00	385.30	379.50	383.00	382.95	382.40	2421	9.26	386	1397	57.70
IGARASHI	EQ	24-Feb-2025	606.45	591.95	597.70	575.75	576.10	580.85	585.89	20798	121.85	2043	10232	49.20
IGIL	EQ	24-Feb-2025	418.50	413.95	422.00	396.70	415.00	414.95	408.05	2170259	8855.74	44907	788077	36.31
IGL	EQ	24-Feb-2025	201.40	196.00	200.44	195.05	197.99	197.67	198.00	5579329	11046.97	42150	2670398	47.86
IGPL	EQ	24-Feb-2025	443.85	442.00	449.95	435.50	437.00	436.90	439.94	12484	54.92	993	6362	50.96
IIFL	EQ	24-Feb-2025	319.50	316.90	319.40	309.65	311.55	310.95	313.17	611008	1913.47	27426	222394	36.40
IIFLCAPS	EQ	24-Feb-2025	233.20	231.70	241.95	224.70	236.25	237.60	235.14	391770	921.22	7933	219502	56.03
IITL	BE	24-Feb-2025	323.80	307.65	322.20	307.65	307.65	307.65	307.66	29768	91.58	98	-	-
IKIO	EQ	24-Feb-2025	213.76	206.76	216.50	201.37	205.00	205.44	207.96	917886	1908.86	17893	122441	13.34
IKS	EQ	24-Feb-2025	1843.50	1780.00	1860.00	1763.10	1858.90	1846.95	1809.05	127527	2307.03	13285	69697	54.65
IL&FSENGG	BZ	24-Feb-2025	36.63	36.62	37.00	35.05	37.00	37.00	35.37	2507	0.89	32	-	-
IL&FSTRANS	BZ	24-Feb-2025	4.04	4.12	4.13	3.85	3.98	3.97	3.94	23537	0.93	87	-	-
IMAGICAA	EQ	24-Feb-2025	67.22	66.50	67.22	65.02	66.00	65.63	65.98	494779	326.43	5280	250308	50.59
IMFA	EQ	24-Feb-2025	646.95	635.00	636.70	622.10	627.00	626.90	628.55	107581	676.21	6918	62478	58.08
IMPAL	EQ	24-Feb-2025	972.55	981.95	981.95	932.00	949.00	940.10	950.33	2289	21.75	397	1648	72.00
IMPEXFERRO	BZ	24-Feb-2025	2.45	2.55	2.55	2.32	2.43	2.38	2.37	12613	0.30	37	-	-
INCREDIBLE	EQ	24-Feb-2025	32.13	31.98	32.39	31.50	32.05	32.09	31.78	5266	1.67	203	4166	79.11
INDBANK	EQ	24-Feb-2025	33.04	32.85	32.85	31.83	32.45	32.28	32.35	37586	12.16	660	22249	59.19
INDGN	EQ	24-Feb-2025	555.55	541.25	548.00	526.05	542.05	541.40	536.95	361464	1940.89	24587	162363	44.92
INDHOTEL	EQ	24-Feb-2025	757.55	745.00	749.95	726.50	727.90	728.80	734.88	2127479	15634.43	61596	1235009	58.05
INDIACEM	EQ	24-Feb-2025	258.85	256.00	258.85	251.05	255.85	255.70	254.79	412213	1050.29	15198	118792	28.82
INDIAGLYCO	EQ	24-Feb-2025	1154.35	1137.05	1153.15	1119.00	1138.70	1121.25	1128.91	176600	1993.65	21980	85659	48.50
INDIAMART	EQ	24-Feb-2025	2022.70	2000.00	2039.60	1986.05	2000.00	2002.70	2015.87	149780	3019.37	12163	70948	47.37
INDIANB	EQ	24-Feb-2025	516.10	510.30	530.00	508.45	527.25	528.15	522.46	1412080	7377.52	50802	378675	26.82
INDIANCARD	BE	24-Feb-2025	261.25	257.00	257.00	256.05	256.05	256.05	256.74	719	1.85	26	-	-
INDIANHUME	EQ	24-Feb-2025	329.75	326.45	389.35	320.15	363.00	373.20	364.42	928719	3384.44	23420	96610	10.40
INDIASHLTR	EQ	24-Feb-2025	694.30	690.00	701.00	672.20	695.00	697.05	690.01	56021	386.55	4400	29198	52.12
INDIFRA	ST	24-Feb-2025	16.10	16.00	16.00	16.00	16.00	16.00	16.00	2000	0.32	1	2000	100.00
INDIGO	EQ	24-Feb-2025	4510.75	4502.00	4574.00	4495.65	4528.80	4536.00	4549.97	739113	33629.44	67199	350749	47.46
INDIGOPNTS	EQ	24-Feb-2025	1078.15	1078.20	1096.10	1050.00	1074.00	1074.90	1073.15	94426	1013.33	17349	39206	41.52
INDIGRID	IV	24-Feb-2025	142.02	142.00	142.94	140.76	141.00	140.97	141.40	626156	885.40	5643	563268	89.96
INDNIPPON	EQ	24-Feb-2025	612.10	600.00	608.45	595.00	606.60	604.45	603.87	14630	88.35	961	12069	82.49
INDOAMIN	EQ	24-Feb-2025	127.26	125.35	128.19	123.01	125.25	125.87	125.81	61068	76.83	2262	21931	35.91
INDOBORAX	EQ	24-Feb-2025	159.71	159.69	161.00	151.52	161.00	158.61	155.14	77364	120.02	2043	42656	55.14
INDOCO	EQ	24-Feb-2025	234.09	233.90	233.90	222.10	223.00	223.63	226.60	59474	134.77	4064	33911	57.02
INDOFARM	EQ	24-Feb-2025	194.18	192.50	197.00	187.70	194.55	193.62	192.41	351193	675.74	10714	91342	26.01
INDORAMA	EQ	24-Feb-2025	39.12	39.12	39.52	38.05	38.21	38.46	38.82	59523	23.10	666	43106	72.42
INDOSTAR	EQ	24-Feb-2025	248.80	246.30	248.90	240.05	248.00	247.65	245.01	67656	165.77	4171	50793	75.08
INDOTECH	EQ	24-Feb-2025	2025.70	2084.95	2126.95	2066.25	2126.95	2126.95	2115.12	101366	2144.01	2508	37998	37.49
INDOTHAI	BE	24-Feb-2025	1992.45	1901.15	1992.80	1901.15	1962.00	1958.80	1954.25	3145	61.46	149	-	-
INDOUS	BE	24-Feb-2025	218.56	219.00	219.00	209.20	215.00	215.00	214.54	632	1.36	31	-	-
INDOWIND	EQ	24-Feb-2025	18.07	18.00	18.00	17.22	17.75	17.66	17.62	283113	49.87	1715	151991	53.69
INDRAMEDCO	EQ	24-Feb-2025	396.50	396.50	397.70	381.30	389.00	389.60	390.34	74839	292.13	3816	28618	38.24
INDSWFTLAB	EQ	24-Feb-2025	93.58	92.19	93.68	90.21	91.00	91.20	92.12	48744	44.90	1054	28941	59.37
INDSWFTLTD	BE	24-Feb-2025	15.18	14.75	15.73	14.57	15.19	15.13	15.00	16157	2.42	148	-	-
INDTERRAIN	EQ	24-Feb-2025	38.43	37.75	39.18	36.68	37.00	37.29	37.95	47056	17.86	747	19990	42.48
INDUSINDBK	EQ	24-Feb-2025	1043.75	1030.10	1038.75	1021.10	1029.50	1029.15	1028.57	3074297	31621.22	86690	1691706	55.03
INDUSINVIT	IV	24-Feb-2025	113.87	112.50	114.80	111.09	111.75	111.82	112.91	57098	64.47	2213	36953	64.72
INDUSTOWER	EQ	24-Feb-2025	336.40	332.00	333.90	325.25	329.00	330.20	329.05	5605913	18446.21	52824	3229425	57.61
INFIBEAM	EQ	24-Feb-2025	19.88	19.55	19.84	19.21	19.53	19.54	19.52	4160197	812.09	12577	1477954	35.53
INFINIUM	SM	24-Feb-2025	244.50	233.45	242.50	233.00	236.00	236.00	236.04	3000	7.08	6	2500	83.33
INFOBEAN	EQ	24-Feb-2025	341.45	341.60	341.60	332.65	336.20	336.80	336.60	3251	10.94	449	1583	48.69
INFOLLION	SM	24-Feb-2025	375.75	371.00	374.00	371.00	374.00	374.00	372.41	2400	8.94	5	2400	100.00
INFOMEDIA	BE	24-Feb-2025	6.00	6.30	6.30	5.70	6.00	6.00	6.02	12852	0.77	26	-	-
INFRABEES	EQ	24-Feb-2025	826.41	830.54	830.54	814.16	819.99	815.15	818.46	18239	149.28	914	12770	70.01
INFRAIETF	EQ	24-Feb-2025	82.25	82.20	82.20	80.97	81.10	81.07	81.17	77335	62.78	1729	52280	67.60
INFY	EQ	24-Feb-2025	1815.00	1800.05	1808.00	1750.25	1763.00	1764.10	1766.73	7594720	134178.28	362392	5577218	73.44
INGERRAND	EQ	24-Feb-2025	3463.65	3434.00	3535.00	3370.75	3461.20	3464.65	3461.96	15447	534.77	5295	5609	36.31
INM	SM	24-Feb-2025	320.00	308.20	308.20	300.00	300.00	300.00	305.47	1800	5.50	3	1800	100.00
INNOMET	SM	24-Feb-2025	162.00	162.00	162.00	162.00	162.00	162.00	162.00	1200	1.94	1	1200	100.00
INNOVACAP	EQ	24-Feb-2025	784.15	772.65	782.80	757.50	777.00	770.00	766.17	77369	592.78	6809	54211	70.07
INNOVANA	EQ	24-Feb-2025	372.40	389.15	420.00	360.05	361.00	366.40	395.31	40192	158.88	2153	9539	23.73
INOXGREEN	EQ	24-Feb-2025	129.47	128.00	128.36	125.25	126.50	126.51	126.86	508099	644.57	11660	134448	26.46
INOXINDIA	EQ	24-Feb-2025	915.90	915.90	917.60	896.80	900.00	900.15	902.04	129594	1168.99	13778	56119	43.30
INOXWIND	EQ	24-Feb-2025	172.88	171.85	171.87	166.30	167.68	167.64	167.88	3175847	5331.47	34147	1265396	39.84
INSECTICID	EQ	24-Feb-2025	577.95	565.10	583.00	565.10	582.70	578.10	575.72	20316	116.96	1140	14132	69.56
INSPIRE	SM	24-Feb-2025	24.35	24.05	24.05	24.00	24.00	24.00	24.02	6000	1.44	3	6000	100.00
INSPIRISYS	EQ	24-Feb-2025	84.98	89.93	89.93	81.16	82.00	83.37	85.48	41518	35.49	384	31832	76.67
INTELLECT	EQ	24-Feb-2025	725.30	724.30	741.90	704.00	726.00	727.55	727.91	385471	2805.89	32471	113740	29.51
INTENTECH	EQ	24-Feb-2025	98.69	97.14	97.51	94.11	96.60	95.96	95.77	15227	14.58	521	7776	51.07
INTERARCH	EQ	24-Feb-2025	1542.40	1508.00	1562.50	1480.00	1552.90	1552.30	1517.65	105743	1604.81	12813	22321	21.11
INTLCONV	EQ	24-Feb-2025	68.49	68.49	70.00	66.04	68.30	67.01	67.23	47648	32.03	1038	31495	66.10
INVENTURE	EQ	24-Feb-2025	1.69	1.69	1.69	1.63	1.65	1.64	1.66	1269131	21.06	1171	820700	64.67
IOB	EQ	24-Feb-2025	46.61	46.30	46.49	45.38	46.10	46.18	45.93	2253429	1035.06	14442	560565	24.88
IOC	EQ	24-Feb-2025	121.33	120.25	121.31	119.40	120.35	120.22	120.40	8764985	10553.31	77068	4314839	49.23
IOLCP	EQ	24-Feb-2025	341.20	337.30	342.50	337.00	338.15	338.80	339.65	113859	386.72	6114	70031	61.51
IONEXCHANG	EQ	24-Feb-2025	515.50	511.00	538.40	501.10	527.95	527.10	528.15	355400	1877.03	36311	107594	30.27
IPCALAB	EQ	24-Feb-2025	1444.95	1444.95	1463.05	1424.55	1459.70	1438.70	1445.24	372729	5386.84	39300	166537	44.68
IPHL	ST	24-Feb-2025	58.35	56.00	57.95	56.00	57.45	56.70	56.90	33600	19.12	22	30000	89.29
IPL	EQ	24-Feb-2025	136.54	135.15	135.98	132.00	133.08	133.38	133.67	84147	112.48	2651	45068	53.56
IRB	EQ	24-Feb-2025	47.46	46.91	47.67	46.25	46.79	46.77	46.93	12861759	6036.64	39898	5531452	43.01
IRBINVIT	IV	24-Feb-2025	55.50	55.69	55.95	55.40	55.76	55.81	55.77	196308	109.47	1101	162040	82.54
IRCON	EQ	24-Feb-2025	158.69	156.00	157.30	152.97	155.24	154.91	154.94	5024103	7784.42	64972	1215987	24.20
IRCTC	EQ	24-Feb-2025	731.10	723.05	728.20	716.25	720.00	720.35	721.37	811313	5852.58	35878	305057	37.60
IREDA	EQ	24-Feb-2025	177.34	174.90	175.60	171.12	171.99	172.01	172.96	7226968	12499.58	71166	1572871	21.76
IRFC	EQ	24-Feb-2025	125.11	124.39	125.15	122.50	123.40	123.47	123.84	13838044	17137.56	82632	3429401	24.78
IRIS	BE	24-Feb-2025	358.45	358.45	365.60	340.55	355.00	345.85	344.55	47536	163.78	1187	-	-
IRISDOREME	EQ	24-Feb-2025	48.67	49.83	49.99	46.23	47.55	48.76	48.53	153588	74.53	5234	38052	24.78
IRMENERGY	EQ	24-Feb-2025	275.75	278.50	280.05	268.10	273.30	274.00	273.56	57350	156.89	1991	28917	50.42
ISEC	EQ	24-Feb-2025	819.25	819.25	819.30	806.30	816.70	811.55	810.70	134746	1092.38	5686	66516	49.36
ISFT	EQ	24-Feb-2025	113.39	113.00	116.60	109.21	116.20	115.89	114.02	12079	13.77	647	5826	48.23
ISGEC	EQ	24-Feb-2025	994.35	979.45	1002.10	961.00	994.20	988.00	988.53	210087	2076.76	28673	83273	39.64
ISHAN	SM	24-Feb-2025	1.40	1.35	1.35	1.35	1.35	1.35	1.35	240000	3.24	5	240000	100.00
IT	EQ	24-Feb-2025	43.57	43.56	43.56	42.20	42.50	42.30	42.39	229293	97.20	3220	206984	90.27
ITALIANE	SM	24-Feb-2025	36.00	36.00	36.00	35.00	35.00	35.00	35.50	4000	1.42	2	4000	100.00
ITBEES	EQ	24-Feb-2025	43.73	43.70	43.70	42.42	42.52	42.51	42.67	5907033	2520.27	31988	3566808	60.38
ITC	EQ	24-Feb-2025	400.90	400.00	403.40	398.75	402.00	401.90	401.96	7037625	28288.33	121155	4155102	59.04
ITCHOTELS	EQ	24-Feb-2025	162.71	162.40	162.40	158.56	161.15	160.44	159.71	7073132	11296.38	159219	4886300	69.08
ITDC	EQ	24-Feb-2025	532.70	524.00	545.00	514.30	535.25	540.65	531.46	25959	137.96	2819	6747	25.99
ITDCEM	EQ	24-Feb-2025	528.30	527.50	530.95	523.65	526.00	526.00	525.67	270186	1420.29	6310	163617	60.56
ITETF	EQ	24-Feb-2025	41.74	41.75	41.75	40.50	40.62	40.65	40.81	159751	65.20	1240	93233	58.36
ITETFADD	EQ	24-Feb-2025	41.72	41.72	41.72	40.50	40.73	40.63	40.67	9114	3.71	170	6229	68.35
ITI	BE	24-Feb-2025	282.65	284.70	286.65	269.20	274.80	274.20	276.40	215003	594.28	6180	-	-
ITIETF	EQ	24-Feb-2025	43.64	43.51	43.65	42.46	42.63	42.61	42.63	1959518	835.29	2873	1462384	74.63
IVC	EQ	24-Feb-2025	10.08	10.01	10.22	9.94	9.94	9.97	10.05	145028	14.57	1253	102652	70.78
IVP	EQ	24-Feb-2025	146.20	148.86	175.00	145.02	157.00	159.70	166.25	201510	335.01	6038	26519	13.16
IVZINGOLD	EQ	24-Feb-2025	7551.05	7599.40	7640.00	7562.45	7620.00	7622.50	7600.87	139	10.57	34	116	83.45
IVZINNIFTY	EQ	24-Feb-2025	2575.80	2691.71	2691.71	2547.95	2551.75	2551.37	2587.04	73	1.89	17	57	78.08
IWEL	EQ	24-Feb-2025	9338.80	9061.25	9061.25	8700.00	8750.00	8788.35	8850.48	6755	597.85	2116	3824	56.61
IXIGO	EQ	24-Feb-2025	140.29	137.00	143.90	137.00	140.30	139.93	141.00	887967	1252.01	38365	342343	38.55
IZMO	BE	24-Feb-2025	296.70	288.00	288.95	281.90	281.90	281.90	282.82	25196	71.26	482	-	-
J&KBANK	EQ	24-Feb-2025	101.08	100.00	100.70	99.05	100.00	100.03	100.02	1340417	1340.72	12867	675098	50.36
JAGRAN	EQ	24-Feb-2025	71.38	71.80	71.80	69.41	71.35	70.83	70.53	136765	96.46	1728	79117	57.85
JAGSNPHARM	EQ	24-Feb-2025	219.64	215.90	217.40	210.03	214.13	214.25	214.03	326538	698.89	6923	97800	29.95
JAIBALAJI	EQ	24-Feb-2025	136.15	135.99	136.14	130.25	131.00	130.93	131.52	632976	832.50	5708	443813	70.12
JAICORPLTD	EQ	24-Feb-2025	110.16	109.15	110.80	105.50	109.60	109.20	108.52	520276	564.60	7646	208170	40.01
JAIPURKURT	EQ	24-Feb-2025	45.46	46.35	46.35	43.41	45.00	44.44	45.14	25293	11.42	724	7350	29.06
JALAN	ST	24-Feb-2025	13.45	13.20	13.20	13.20	13.20	13.20	13.20	66000	8.71	12	66000	100.00
JAMNAAUTO	EQ	24-Feb-2025	76.49	75.89	76.74	73.25	76.10	76.01	75.49	1263891	954.05	25085	656011	51.90
JASH	EQ	24-Feb-2025	527.85	525.90	525.90	511.55	524.25	519.70	520.04	137624	715.69	6810	79119	57.49
JAYAGROGN	EQ	24-Feb-2025	264.00	261.00	267.70	259.25	262.00	262.30	262.54	10504	27.58	1277	2802	26.68
JAYBARMARU	EQ	24-Feb-2025	70.75	70.75	71.99	68.80	69.00	70.33	70.20	58067	40.76	1175	36412	62.71
JAYBEE	ST	24-Feb-2025	246.00	245.65	258.30	245.65	249.90	250.65	255.80	103000	263.48	65	92000	89.32
JAYNECOIND	EQ	24-Feb-2025	34.19	34.26	34.60	33.21	34.00	33.79	33.99	75172	25.55	3099	24055	32.00
JAYSREETEA	EQ	24-Feb-2025	100.53	99.00	99.29	97.36	98.50	98.74	98.29	51177	50.30	962	23434	45.79
JBCHEPHARM	EQ	24-Feb-2025	1606.85	1606.05	1606.70	1560.05	1570.00	1570.90	1571.51	154128	2422.14	29379	95755	62.13
JBMA	EQ	24-Feb-2025	605.00	597.05	609.40	586.20	599.90	597.70	597.74	417029	2492.74	29733	90160	21.62
JCHAC	EQ	24-Feb-2025	1644.95	1615.05	1656.60	1615.05	1641.00	1635.25	1634.61	21267	347.63	1716	13444	63.22
JETFREIGHT	BE	24-Feb-2025	13.15	13.41	13.41	12.51	13.02	12.81	12.88	10189	1.31	78	-	-
JEYYAM	SM	24-Feb-2025	37.60	37.60	41.70	37.60	40.15	39.55	39.18	220000	86.19	42	190000	86.36
JGCHEM	EQ	24-Feb-2025	324.55	319.70	329.00	311.75	317.40	318.80	317.89	45034	143.16	2700	12529	27.82
JHS	BE	24-Feb-2025	14.11	13.50	14.23	13.40	13.79	13.80	13.72	95027	13.04	169	-	-
JINDALPHOT	EQ	24-Feb-2025	607.10	607.10	607.10	589.10	603.05	600.30	598.36	5153	30.83	770	2173	42.17
JINDALPOLY	EQ	24-Feb-2025	735.90	732.00	732.05	710.10	720.40	719.45	719.22	18114	130.28	2463	7444	41.10
JINDALSAW	EQ	24-Feb-2025	256.50	254.60	256.25	245.80	246.10	247.00	249.78	787435	1966.85	30579	331646	42.12
JINDALSTEL	EQ	24-Feb-2025	880.35	868.10	887.40	855.10	859.85	862.25	870.21	1686346	14674.82	60394	511049	30.31
JINDRILL	EQ	24-Feb-2025	821.20	801.00	817.70	756.00	773.00	764.60	776.81	637489	4952.09	22588	182739	28.67
JINDWORLD	EQ	24-Feb-2025	355.35	358.35	376.50	351.25	367.90	367.00	367.49	626966	2304.03	16384	123784	19.74
JIOFIN	EQ	24-Feb-2025	233.67	231.00	233.50	228.01	228.55	228.45	229.94	14715002	33835.91	124624	6061268	41.19
JISLDVREQS	EQ	24-Feb-2025	31.57	32.39	32.39	30.65	30.65	31.02	31.30	11510	3.60	676	5216	45.32
JISLJALEQS	EQ	24-Feb-2025	61.21	60.49	62.19	59.52	61.00	61.10	60.85	2467616	1501.62	11592	1015869	41.17
JITFINFRA	BE	24-Feb-2025	417.15	414.00	420.00	400.00	408.00	405.65	408.73	16266	66.48	556	-	-
JIWANRAM	ST	24-Feb-2025	8.95	8.80	8.80	8.80	8.80	8.80	8.80	24000	2.11	4	18000	75.00
JKCEMENT	EQ	24-Feb-2025	4580.15	4580.00	4637.00	4535.00	4580.55	4589.75	4603.04	164059	7551.70	27280	103717	63.22
JKIL	EQ	24-Feb-2025	677.20	668.00	681.25	661.00	666.20	667.40	673.19	98001	659.74	17385	51309	52.36
JKLAKSHMI	EQ	24-Feb-2025	709.85	702.00	709.85	692.70	701.70	703.40	702.76	57131	401.49	8910	28653	50.15
JKPAPER	EQ	24-Feb-2025	294.95	293.55	298.90	285.60	298.40	296.35	293.23	547399	1605.12	29088	206696	37.76
JKTYRE	EQ	24-Feb-2025	292.05	291.20	291.40	284.80	287.35	287.40	287.94	254269	732.14	13552	83554	32.86
JLHL	EQ	24-Feb-2025	1490.40	1480.00	1487.00	1437.05	1458.00	1449.45	1456.41	20926	304.77	5058	10445	49.91
JMA	EQ	24-Feb-2025	84.54	84.50	84.72	82.51	82.61	82.61	83.00	1499	1.24	107	1211	80.79
JMFINANCIL	EQ	24-Feb-2025	102.82	100.86	103.00	98.81	100.99	101.34	100.94	2265959	2287.18	24540	579183	25.56
JNKINDIA	EQ	24-Feb-2025	345.60	337.00	347.95	321.00	330.65	335.05	333.86	73771	246.29	6423	40994	55.57
JOCIL	EQ	24-Feb-2025	162.68	159.69	160.99	158.33	158.56	158.64	159.29	2928	4.66	194	1463	49.97
JPASSOCIAT	BE	24-Feb-2025	4.40	4.39	4.58	4.22	4.29	4.26	4.39	2872782	126.08	3079	-	-
JPOLYINVST	EQ	24-Feb-2025	634.45	633.85	639.90	617.05	639.90	630.10	628.12	4548	28.57	1008	1951	42.90
JPPOWER	EQ	24-Feb-2025	13.92	13.79	13.98	13.45	13.85	13.86	13.72	26427215	3624.88	28620	9702626	36.71
JSFB	EQ	24-Feb-2025	420.20	418.05	430.35	408.20	428.00	428.65	421.99	134098	565.88	4541	65411	48.78
JSL	EQ	24-Feb-2025	625.60	612.10	620.00	607.10	612.40	615.90	615.70	453142	2789.98	20265	187065	41.28
JSLL	SM	24-Feb-2025	1788.25	1700.00	1850.00	1700.00	1820.00	1839.00	1751.00	12690	222.20	128	8370	65.96
JSWENERGY	EQ	24-Feb-2025	496.60	494.00	497.70	478.00	480.05	479.70	487.70	4578924	22331.61	78918	991261	21.65
JSWHL	EQ	24-Feb-2025	15276.00	15276.00	16039.80	15276.00	16039.80	16039.80	15960.79	1863	297.35	960	1419	76.17
JSWINFRA	EQ	24-Feb-2025	259.30	252.45	261.50	248.70	255.95	255.70	257.53	4596508	11837.32	61120	1291869	28.11
JSWSTEEL	EQ	24-Feb-2025	981.90	971.00	984.90	957.75	968.20	966.80	968.13	1898963	18384.46	63079	1028321	54.15
JTEKTINDIA	EQ	24-Feb-2025	129.86	129.86	129.86	125.25	125.81	125.89	126.69	51709	65.51	2642	30459	58.90
JTLIND	EQ	24-Feb-2025	91.09	90.72	92.35	87.49	87.99	88.24	89.95	1682451	1513.33	16913	505330	30.04
JUBLCPL	BE	24-Feb-2025	1320.60	1310.00	1350.00	1254.60	1275.00	1274.65	1286.77	3663	47.13	179	-	-
JUBLFOOD	EQ	24-Feb-2025	692.35	690.00	691.65	666.35	673.40	674.75	674.90	3119434	21053.21	79526	1461051	46.84
JUBLINGREA	EQ	24-Feb-2025	679.75	672.30	681.55	658.00	663.10	669.25	671.82	177953	1195.53	12959	94970	53.37
JUBLPHARMA	EQ	24-Feb-2025	966.95	958.90	969.70	932.00	944.75	937.65	948.57	166887	1583.04	17879	67254	40.30
JUNIORBEES	EQ	24-Feb-2025	647.21	647.00	647.00	630.00	639.80	639.76	639.89	429138	2746.03	15323	228435	53.23
JUNIPER	EQ	24-Feb-2025	255.85	250.50	258.00	247.00	255.00	253.40	253.51	431691	1094.36	11528	276489	64.05
JUSTDIAL	EQ	24-Feb-2025	867.85	855.00	856.60	830.00	831.00	833.00	841.01	192359	1617.76	15826	60909	31.66
JWL	EQ	24-Feb-2025	315.50	310.00	313.65	301.70	310.50	308.55	308.10	2528287	7789.73	51979	456223	18.04
JYOTHYLAB	EQ	24-Feb-2025	343.50	340.40	342.95	335.20	339.15	338.60	339.31	296316	1005.43	21352	123067	41.53
JYOTI-RE1	BE	24-Feb-2025	1.13	1.14	1.14	0.67	0.67	0.67	0.73	6697990	48.70	3320	-	-
JYOTICNC	EQ	24-Feb-2025	897.05	893.00	893.00	828.45	847.00	843.55	855.68	776668	6645.77	56244	319355	41.12
JYOTISTRUC	EQ	24-Feb-2025	18.00	17.88	17.88	17.08	17.30	17.30	17.42	9532694	1660.36	12701	4568223	47.92
K2INFRA	ST	24-Feb-2025	116.25	113.95	113.95	113.95	113.95	113.95	113.95	2400	2.73	2	2400	100.00
KABRAEXTRU	EQ	24-Feb-2025	391.20	385.35	387.00	375.30	377.00	378.85	380.92	23133	88.12	1321	10407	44.99
KAJARIACER	EQ	24-Feb-2025	881.35	881.00	881.35	856.10	864.00	862.80	862.94	206591	1782.75	18447	118874	57.54
KAKATCEM	EQ	24-Feb-2025	155.74	158.00	162.00	155.61	162.00	160.96	159.32	5123	8.16	382	3989	77.86
KALAMANDIR	EQ	24-Feb-2025	156.09	154.10	158.50	151.00	151.48	151.40	152.52	132979	202.82	3611	67051	50.42
KALANA	SM	24-Feb-2025	38.20	36.50	38.25	36.50	38.15	38.15	37.48	8000	3.00	4	8000	100.00
KALYANIFRG	BE	24-Feb-2025	588.35	566.00	609.60	566.00	576.15	576.15	585.50	1133	6.63	41	-	-
KALYANKJIL	EQ	24-Feb-2025	485.25	482.95	485.20	474.60	478.45	479.10	479.87	6151724	29520.18	68394	792004	12.87
KAMATHOTEL	EQ	24-Feb-2025	288.48	283.48	305.40	283.48	294.00	291.59	296.78	612068	1816.50	15378	194045	31.70
KAMDHENU	EQ	24-Feb-2025	32.50	32.38	32.68	31.11	31.22	31.53	31.65	1073288	339.66	3807	764528	71.23
KAMOPAINTS	BE	24-Feb-2025	12.56	12.50	12.56	11.93	12.06	12.22	12.06	308320	37.19	975	-	-
KANANIIND	EQ	24-Feb-2025	2.43	2.45	2.45	2.16	2.40	2.33	2.34	543299	12.70	871	299633	55.15
KANDARP	SM	24-Feb-2025	62.75	64.40	64.40	61.00	61.00	61.60	62.55	40000	25.02	10	32000	80.00
KANORICHEM	EQ	24-Feb-2025	93.23	92.85	92.85	88.70	88.90	89.40	89.93	17140	15.41	913	6670	38.91
KANPRPLA	EQ	24-Feb-2025	123.98	124.90	124.90	119.99	121.99	122.34	122.87	2509	3.08	356	1031	41.09
KANSAINER	EQ	24-Feb-2025	241.63	241.00	241.14	234.10	236.30	235.40	237.17	209458	496.77	22546	100248	47.86
KAPSTON	EQ	24-Feb-2025	233.66	230.75	239.00	224.71	229.05	232.55	231.82	4390	10.18	421	2454	55.90
KARMAENG	EQ	24-Feb-2025	50.80	51.79	51.79	49.90	51.54	51.53	51.50	4501	2.32	104	3238	71.94
KARNIKA	SM	24-Feb-2025	419.30	434.00	503.15	433.90	503.05	502.70	490.94	124800	612.69	236	74000	59.29
KARURVYSYA	EQ	24-Feb-2025	213.35	212.00	212.50	206.62	211.10	211.51	210.02	1113067	2337.62	29542	578228	51.95
KATARIA	ST	24-Feb-2025	112.30	107.05	112.95	107.05	112.95	112.95	109.98	13200	14.52	16	12000	90.91
KAUSHALYA	EQ	24-Feb-2025	915.55	914.00	914.00	873.40	873.40	877.80	886.08	266	2.36	97	238	89.47
KAVVERITEL	BE	24-Feb-2025	49.38	48.39	48.39	48.39	48.39	48.39	48.39	4685	2.27	37	-	-
KAYA	EQ	24-Feb-2025	272.55	268.60	268.60	258.95	263.00	260.80	260.75	50883	132.68	943	48143	94.62
KAYNES	EQ	24-Feb-2025	4367.70	4307.45	4447.85	4215.10	4371.00	4351.75	4335.13	767392	33267.44	94179	129470	16.87
KBCGLOBAL	BE	24-Feb-2025	1.27	1.29	1.30	1.20	1.20	1.21	1.21	3719849	45.12	2328	-	-
KCEIL	ST	24-Feb-2025	248.55	240.00	241.00	236.15	236.15	236.15	237.98	10500	24.99	20	9500	90.48
KCK	ST	24-Feb-2025	46.60	44.30	47.35	44.30	47.35	47.35	44.37	102500	45.48	31	100000	97.56
KCP	EQ	24-Feb-2025	194.24	194.00	198.42	189.00	195.00	195.54	195.63	291356	569.97	12659	147928	50.77
KCPSUGIND	EQ	24-Feb-2025	37.53	37.00	37.00	35.51	35.96	36.08	36.16	84510	30.56	1581	39834	47.14
KDDL	EQ	24-Feb-2025	2976.55	2856.00	3148.00	2826.80	3138.00	3112.90	3042.58	50502	1536.56	10954	19772	39.15
KDL	ST	24-Feb-2025	423.75	415.30	415.30	415.30	415.30	415.30	415.30	12300	51.08	39	12300	100.00
KEC	EQ	24-Feb-2025	755.95	745.05	754.90	739.50	746.30	748.80	747.41	311293	2326.63	32312	149472	48.02
KECL	EQ	24-Feb-2025	125.05	125.05	126.90	116.65	116.74	117.75	119.38	254319	303.61	6989	132818	52.22
KEEPLEARN	BE	24-Feb-2025	3.52	3.69	3.69	3.50	3.69	3.69	3.67	33290	1.22	72	-	-
KEI	EQ	24-Feb-2025	3844.45	3810.10	3859.50	3716.10	3749.90	3741.90	3777.17	408922	15445.66	68446	204970	50.12
KEL	SM	24-Feb-2025	130.00	130.00	130.00	130.00	130.00	130.00	130.00	1200	1.56	1	1200	100.00
KELLTONTEC	EQ	24-Feb-2025	124.40	123.00	124.34	120.31	122.76	122.79	122.40	486744	595.75	9298	141283	29.03
KEN	ST	24-Feb-2025	62.40	59.30	65.50	59.30	65.50	59.90	60.48	561600	339.63	206	542400	96.58
KERNEX	BE	24-Feb-2025	864.60	826.00	860.00	821.40	826.00	822.05	832.78	69897	582.09	2027	-	-
KESORAMIND	EQ	24-Feb-2025	212.77	207.15	213.00	207.15	209.00	210.75	211.08	1226598	2589.06	5750	1039460	84.74
KEYFINSERV	EQ	24-Feb-2025	203.48	201.45	201.45	192.01	194.00	193.94	196.97	1483	2.92	216	987	66.55
KFINTECH	EQ	24-Feb-2025	911.20	866.05	942.40	860.00	917.00	909.25	885.77	1737110	15386.84	98116	453169	26.09
KHADIM	EQ	24-Feb-2025	286.20	290.45	301.90	281.55	290.55	294.00	292.29	26097	76.28	2923	8322	31.89
KHAICHEM	EQ	24-Feb-2025	57.17	57.05	57.16	55.73	56.31	56.33	56.36	63771	35.94	1507	28134	44.12
KHAITANLTD	EQ	24-Feb-2025	86.27	84.12	88.00	84.07	87.90	87.36	86.87	12112	10.52	276	6976	57.60
KHANDSE	EQ	24-Feb-2025	25.03	25.75	25.75	23.20	23.50	23.53	24.03	27234	6.55	406	21059	77.33
KHFM	SM	24-Feb-2025	78.30	75.00	75.00	71.80	73.40	72.85	72.87	26350	19.20	17	15500	58.82
KICL	EQ	24-Feb-2025	3972.35	3912.75	3976.95	3840.00	3949.65	3934.55	3917.88	1641	64.29	792	715	43.57
KILITCH	EQ	24-Feb-2025	326.85	325.00	328.60	316.30	316.40	317.90	321.52	1937	6.23	205	791	40.84
KIMS	EQ	24-Feb-2025	535.45	528.95	531.65	508.55	526.20	524.10	524.55	1168290	6128.32	88983	761789	65.21
KINGFA	EQ	24-Feb-2025	2863.95	2850.00	2985.05	2802.20	2880.05	2910.40	2909.81	6423	186.90	2007	1826	28.43
KIOCL	EQ	24-Feb-2025	255.60	254.00	255.45	242.00	253.40	251.20	248.57	115928	288.16	5017	51779	44.66
KIRIINDUS	EQ	24-Feb-2025	558.25	547.00	574.35	540.10	566.90	566.75	558.43	233045	1301.40	16370	76074	32.64
KIRLOSBROS	EQ	24-Feb-2025	1750.55	1720.50	1767.15	1697.35	1726.85	1735.55	1740.21	102217	1778.79	14837	41904	41.00
KIRLOSENG	EQ	24-Feb-2025	585.30	585.30	610.00	575.45	599.00	599.35	594.41	965062	5736.46	47596	420022	43.52
KIRLOSIND	EQ	24-Feb-2025	3500.15	3549.75	3550.05	3368.75	3395.00	3388.85	3403.45	5550	188.89	955	3270	58.92
KIRLPNU	EQ	24-Feb-2025	1046.65	1035.00	1083.00	1015.00	1069.00	1063.75	1055.94	110700	1168.92	19615	26077	23.56
KITEX	BE	24-Feb-2025	190.56	182.60	192.50	181.03	181.03	181.03	182.81	418834	765.66	3679	-	-
KKCL	EQ	24-Feb-2025	500.05	495.00	502.70	489.95	496.35	495.15	495.45	105786	524.11	3359	86375	81.65
KKJEWELS	ST	24-Feb-2025	135.00	129.15	132.00	128.25	130.00	129.10	128.90	101000	130.19	94	95000	94.06
KKVAPOW	SM	24-Feb-2025	663.00	645.00	645.00	645.00	645.00	645.00	645.00	156	1.01	1	156	100.00
KLL	SM	24-Feb-2025	90.75	92.25	92.25	86.70	90.00	90.00	87.78	44000	38.62	28	36800	83.64
KMEW	EQ	24-Feb-2025	1695.65	1729.55	1729.55	1625.00	1650.00	1641.00	1653.65	5517	91.23	1182	2515	45.59
KMSUGAR	EQ	24-Feb-2025	29.37	29.40	29.40	28.60	29.01	29.00	28.94	99596	28.82	633	55505	55.73
KNAGRI	SM	24-Feb-2025	231.10	231.00	244.00	219.00	222.00	222.00	226.40	7600	17.21	19	4800	63.16
KNRCON	EQ	24-Feb-2025	233.60	232.00	233.60	226.85	229.50	229.70	230.16	642440	1478.67	22406	258601	40.25
KODYTECH	SM	24-Feb-2025	1101.60	1129.90	1129.90	1056.05	1075.00	1076.65	1085.71	6000	65.14	40	4600	76.67
KOHINOOR	EQ	24-Feb-2025	33.41	32.00	33.51	32.00	33.30	32.95	32.81	142265	46.68	3122	46955	33.01
KOKUYOCMLN	EQ	24-Feb-2025	103.71	105.35	105.35	100.15	103.00	101.89	101.75	51414	52.32	1326	37161	72.28
KOLTEPATIL	EQ	24-Feb-2025	272.35	269.65	271.05	262.25	264.60	265.90	266.95	76525	204.28	2773	26279	34.34
KONSTELEC	ST	24-Feb-2025	92.85	88.50	88.70	88.20	88.60	88.60	88.54	5000	4.43	5	5000	100.00
KONTOR	SM	24-Feb-2025	85.55	88.80	89.80	88.80	89.80	89.80	89.47	1800	1.61	3	1800	100.00
KOPRAN	BE	24-Feb-2025	184.77	183.00	185.00	179.90	183.00	183.04	182.99	29962	54.83	374	-	-
KORE	ST	24-Feb-2025	270.75	274.95	280.00	274.95	275.00	275.00	278.63	2750	7.66	4	2750	100.00
KOTAKBANK	EQ	24-Feb-2025	1953.05	1938.30	1970.00	1933.55	1960.70	1966.10	1956.49	2218081	43396.53	158716	1514480	68.28
KOTARISUG	EQ	24-Feb-2025	37.35	37.35	37.35	36.31	36.90	36.66	36.90	27438	10.12	588	17165	62.56
KOTHARIPET	EQ	24-Feb-2025	152.74	149.00	152.00	146.66	151.32	150.91	149.31	44739	66.80	2412	20435	45.68
KOTHARIPRO	BE	24-Feb-2025	82.19	78.15	81.00	78.15	78.25	78.22	78.58	6868	5.40	152	-	-
KOTYARK	ST	24-Feb-2025	610.95	591.00	603.80	580.40	584.00	584.70	590.39	11500	67.89	84	11300	98.26
KPEL	EQ	24-Feb-2025	408.45	405.00	414.95	395.00	401.00	401.55	401.93	193276	776.83	5927	84172	43.55
KPIGREEN	EQ	24-Feb-2025	403.45	397.00	408.20	384.35	398.20	399.15	394.80	1173169	4631.67	18822	390998	33.33
KPIL	EQ	24-Feb-2025	919.60	913.10	936.85	892.75	924.10	927.90	921.84	220098	2028.96	33798	83698	38.03
KPITTECH	EQ	24-Feb-2025	1310.10	1303.05	1303.55	1253.20	1282.00	1281.70	1273.63	1341968	17091.71	86785	593725	44.24
KPRMILL	EQ	24-Feb-2025	810.80	810.00	830.65	794.25	815.05	814.85	815.68	148222	1209.02	25115	54170	36.55
KRBL	EQ	24-Feb-2025	274.65	270.00	274.40	268.05	269.20	269.00	270.74	172676	467.51	8590	82411	47.73
KREBSBIO	BE	24-Feb-2025	85.03	82.15	87.40	82.15	85.00	85.00	85.20	1281	1.09	58	-	-
KRIDHANINF	BE	24-Feb-2025	4.07	4.14	4.14	3.87	3.89	3.88	3.95	143422	5.67	175	-	-
KRISHANA	EQ	24-Feb-2025	186.07	192.95	192.95	182.01	190.00	190.45	189.66	58859	111.63	1680	44038	74.82
KRISHCA	ST	24-Feb-2025	207.95	209.00	218.30	207.50	218.30	218.25	215.29	37500	80.73	42	30500	81.33
KRISHNADEF	SM	24-Feb-2025	605.45	587.90	615.00	570.30	606.50	608.55	593.25	23250	137.93	81	13250	56.99
KRITI	EQ	24-Feb-2025	114.26	109.00	114.03	108.54	112.00	111.43	109.17	121324	132.45	354	110713	91.25
KRITIKA	BE	24-Feb-2025	8.46	8.59	8.59	8.05	8.30	8.43	8.37	198090	16.58	1049	-	-
KRITINUT	EQ	24-Feb-2025	99.93	99.93	101.55	98.03	98.05	98.66	99.23	25455	25.26	883	12497	49.09
KRN	EQ	24-Feb-2025	845.95	821.00	896.80	815.50	846.70	849.25	860.48	2946560	25354.65	101107	334772	11.36
KRONOX	EQ	24-Feb-2025	158.07	157.78	157.78	150.06	154.19	153.90	153.50	48061	73.77	1902	24282	50.52
KROSS	EQ	24-Feb-2025	180.58	178.20	188.50	175.24	182.35	181.05	182.06	190016	345.95	5527	75916	39.95
KRSNAA	EQ	24-Feb-2025	727.80	719.00	754.75	710.55	730.00	734.65	735.05	34498	253.58	6405	17198	49.85
KRYSTAL	EQ	24-Feb-2025	448.95	456.00	467.20	436.10	450.90	449.85	456.14	141925	647.38	7099	64426	45.39
KSB	EQ	24-Feb-2025	641.90	640.00	640.40	621.00	626.85	624.20	628.46	43449	273.06	5676	20281	46.68
KSCL	EQ	24-Feb-2025	980.45	985.35	1008.00	953.00	976.95	975.90	982.97	167194	1643.46	19195	48551	29.04
KSHITIJPOL	BE	24-Feb-2025	3.79	3.80	3.97	3.72	3.87	3.88	3.89	120906	4.70	387	-	-
KSL	EQ	24-Feb-2025	769.70	760.00	776.65	741.80	749.00	750.10	748.90	54829	410.61	3813	28268	51.56
KSOLVES	EQ	24-Feb-2025	440.95	445.40	446.15	429.00	443.00	443.15	436.90	34253	149.65	4848	17594	51.36
KTKBANK	EQ	24-Feb-2025	170.00	169.95	172.22	169.00	171.30	171.00	170.98	707705	1210.01	19928	409714	57.89
KTL	ST	24-Feb-2025	14.75	14.05	14.05	14.05	14.05	14.05	14.05	3000	0.42	1	3000	100.00
KUANTUM	EQ	24-Feb-2025	115.33	113.60	118.00	113.47	117.00	116.39	114.77	26928	30.90	697	15587	57.88
LAGNAM	EQ	24-Feb-2025	104.89	104.90	105.90	104.34	105.90	105.32	105.24	1716	1.81	60	1355	78.96
LAKSHYA	ST	24-Feb-2025	201.95	193.00	203.90	193.00	200.05	202.60	199.82	28800	57.55	24	25600	88.89
LAL	BE	24-Feb-2025	13.27	12.72	13.78	12.72	12.99	12.99	13.00	87717	11.41	346	-	-
LALPATHLAB	EQ	24-Feb-2025	2599.50	2592.00	2624.90	2577.85	2584.10	2589.75	2599.10	209653	5449.10	18918	131001	62.48
LAMBODHARA	BE	24-Feb-2025	122.29	120.20	123.46	120.00	122.30	120.81	120.35	5680	6.84	64	-	-
LAMOSAIC	ST	24-Feb-2025	45.40	45.40	47.65	43.85	47.65	47.65	46.90	35400	16.60	42	35400	100.00
LANCORHOL	EQ	24-Feb-2025	26.46	26.46	28.00	25.17	27.10	27.28	27.14	154209	41.85	2064	88658	57.49
LANDMARK	EQ	24-Feb-2025	470.40	472.85	474.00	459.15	463.60	464.15	466.60	19392	90.48	1522	10991	56.68
LAOPALA	EQ	24-Feb-2025	217.15	213.00	224.50	209.30	224.45	223.00	218.74	344379	753.30	7502	107082	31.09
LASA	EQ	24-Feb-2025	22.78	22.00	23.50	21.54	22.16	22.14	22.03	93709	20.64	421	66131	70.57
LATENTVIEW	EQ	24-Feb-2025	402.40	406.90	406.90	388.00	391.50	391.15	394.36	280737	1107.13	18311	148479	52.89
LATTEYS	BE	24-Feb-2025	20.08	20.89	20.89	19.07	19.07	19.13	19.25	134761	25.94	531	-	-
LAURUSLABS	EQ	24-Feb-2025	521.45	513.00	542.25	512.35	535.00	536.75	532.65	3627096	19319.58	96807	935422	25.79
LAWSIKHO	ST	24-Feb-2025	216.40	209.00	211.00	206.65	206.65	207.10	209.84	45000	94.43	37	44500	98.89
LAXMICOT	EQ	24-Feb-2025	23.56	22.23	23.48	22.23	23.48	23.07	22.91	12040	2.76	218	2416	20.07
LAXMIDENTL	EQ	24-Feb-2025	360.45	354.35	360.00	343.75	348.30	349.05	350.53	220299	772.21	12060	40779	18.51
LCCINFOTEC	BE	24-Feb-2025	6.53	6.53	6.84	6.23	6.70	6.82	6.64	67450	4.48	325	-	-
LEMERITE	ST	24-Feb-2025	304.60	310.00	310.00	298.50	301.80	300.15	302.17	12000	36.26	13	8800	73.33
LEMONTREE	EQ	24-Feb-2025	131.57	130.93	131.20	127.35	128.30	128.37	128.59	1881276	2419.12	42740	728941	38.75
LEXUS	EQ	24-Feb-2025	40.05	40.95	40.95	39.00	40.30	40.24	39.72	5832	2.32	134	2431	41.68
LFIC	EQ	24-Feb-2025	186.00	183.55	189.70	177.01	180.01	182.08	181.94	3219	5.86	228	1591	49.43
LGBBROSLTD	EQ	24-Feb-2025	1296.15	1279.95	1295.85	1252.00	1262.00	1268.30	1276.33	8859	113.07	1670	3857	43.54
LGHL	BE	24-Feb-2025	593.70	581.85	610.00	569.65	585.00	585.00	589.17	1015	5.98	62	-	-
LIBAS	EQ	24-Feb-2025	13.19	13.48	13.48	12.86	12.92	12.94	12.97	13018	1.69	144	9235	70.94
LIBERTSHOE	EQ	24-Feb-2025	343.05	343.00	348.95	333.00	338.50	340.75	341.83	20822	71.18	1722	9126	43.83
LICHSGFIN	EQ	24-Feb-2025	544.05	540.70	542.55	533.65	536.00	537.25	538.51	503814	2713.10	17778	162379	32.23
LICI	EQ	24-Feb-2025	780.90	775.00	780.00	771.05	774.50	775.40	775.42	614436	4764.45	29107	199803	32.52
LICMFGOLD	EQ	24-Feb-2025	7837.35	7837.35	7949.80	7837.35	7910.00	7919.00	7917.80	7114	563.27	162	7048	99.07
LICNETFGSC	EQ	24-Feb-2025	27.13	27.13	27.30	27.06	27.06	27.09	27.13	50682	13.75	254	40039	79.00
LICNETFN50	EQ	24-Feb-2025	251.70	251.70	255.48	248.49	248.64	250.02	249.75	1800	4.50	67	982	54.56
LICNETFSEN	EQ	24-Feb-2025	835.40	832.21	837.75	825.16	831.25	826.65	827.65	179	1.48	22	174	97.21
LICNFNHGP	EQ	24-Feb-2025	254.92	250.56	257.33	250.55	256.65	256.65	255.73	814	2.08	72	643	78.99
LICNMID100	EQ	24-Feb-2025	50.99	50.99	50.99	49.78	50.53	50.38	50.19	6093	3.06	184	5827	95.63
LIKHITHA	EQ	24-Feb-2025	269.45	265.10	269.40	261.00	262.05	261.65	263.51	59096	155.72	2973	28626	48.44
LINC	EQ	24-Feb-2025	119.55	118.51	118.59	112.48	112.48	113.81	116.65	20976	24.47	977	13246	63.15
LINCOLN	EQ	24-Feb-2025	567.10	567.10	572.55	557.30	563.00	561.55	563.74	65851	371.23	2919	39946	60.66
LINDEINDIA	EQ	24-Feb-2025	6164.80	6100.00	6365.00	6004.00	6330.00	6343.70	6240.97	83571	5215.64	19577	26439	31.64
LIQUID	EQ	24-Feb-2025	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	265437	2654.36	257	189570	71.42
LIQUID1	EQ	24-Feb-2025	1036.60	1036.77	1036.79	1036.77	1036.78	1036.78	1036.78	856153	8876.43	210	806822	94.24
LIQUIDADD	EQ	24-Feb-2025	1058.83	1058.84	1059.01	1058.84	1059.01	1059.00	1059.00	255265	2703.27	366	195614	76.63
LIQUIDBEES	EQ	24-Feb-2025	1000.00	1000.99	1000.99	999.99	999.99	999.99	1000.00	3250239	32502.24	6500	2795827	86.02
LIQUIDBETF	EQ	24-Feb-2025	1017.40	1017.54	1017.57	1017.54	1017.55	1017.55	1017.55	33067	336.47	18	25519	77.17
LIQUIDCASE	EQ	24-Feb-2025	107.18	107.21	107.21	103.95	107.21	107.20	107.21	6029123	6463.53	9699	5456643	90.50
LIQUIDETF	EQ	24-Feb-2025	1000.00	999.99	1000.01	999.99	999.99	1000.00	1000.00	117558	1175.58	211	102582	87.26
LIQUIDIETF	EQ	24-Feb-2025	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	742927	7429.27	398	511761	68.88
LIQUIDPLUS	EQ	24-Feb-2025	1019.05	1019.21	1019.23	1019.21	1019.21	1019.21	1019.23	20573	209.69	10	18982	92.27
LIQUIDSBI	EQ	24-Feb-2025	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	791	7.91	18	547	69.15
LIQUIDSHRI	EQ	24-Feb-2025	1039.79	1039.96	1039.96	1039.95	1039.96	1039.96	1039.96	1399	14.55	13	811	57.97
LLOYDS	SM	24-Feb-2025	74.40	73.00	73.00	73.00	73.00	73.00	73.00	1000	0.73	1	1000	100.00
LLOYDSENGG	EQ	24-Feb-2025	66.27	65.00	65.03	61.41	61.63	61.65	62.45	5599483	3497.09	34339	2451358	43.78
LLOYDSENT	EQ	24-Feb-2025	49.72	49.00	49.35	47.06	47.30	47.39	47.95	777406	372.74	2849	418988	53.90
LLOYDSME	EQ	24-Feb-2025	1193.55	1179.45	1181.90	1145.00	1146.00	1146.65	1156.95	340681	3941.51	34551	178598	52.42
LMW	EQ	24-Feb-2025	14425.80	14420.45	14420.45	14145.95	14200.10	14223.40	14265.23	1684	240.23	690	1037	61.58
LODHA	EQ	24-Feb-2025	1215.55	1197.00	1215.00	1185.00	1195.00	1195.00	1198.91	731706	8772.50	49840	332897	45.50
LOKESHMACH	BE	24-Feb-2025	180.45	180.00	183.40	177.50	179.00	178.10	179.77	33551	60.31	326	-	-
LORDSCHLO	BE	24-Feb-2025	131.38	131.38	137.70	130.20	136.90	136.98	134.59	10021	13.49	92	-	-
LOTUSEYE	EQ	24-Feb-2025	61.08	60.05	61.29	58.10	59.50	59.05	59.27	11429	6.77	335	7931	69.39
LOVABLE	EQ	24-Feb-2025	94.02	95.38	99.89	93.60	95.00	94.89	95.57	16356	15.63	675	5874	35.91
LOWVOL	EQ	24-Feb-2025	189.29	188.63	188.63	187.21	187.90	187.90	188.44	383	0.72	16	382	99.74
LOWVOL1	EQ	24-Feb-2025	19.26	19.26	19.50	19.03	19.20	19.13	19.15	25792	4.94	325	19857	76.99
LOWVOLIETF	EQ	24-Feb-2025	20.33	20.95	20.95	19.93	20.15	20.16	20.18	1424828	287.59	1945	1184054	83.10
LOYALTEX	BE	24-Feb-2025	228.90	228.00	232.80	224.00	227.45	227.45	226.33	573	1.30	20	-	-
LPDC	BE	24-Feb-2025	8.50	8.60	8.77	8.10	8.59	8.34	8.33	20287	1.69	129	-	-
LRRPL	ST	24-Feb-2025	66.30	63.05	66.00	63.05	66.00	66.00	64.53	3000	1.94	2	3000	100.00
LT	EQ	24-Feb-2025	3315.10	3289.70	3325.50	3250.00	3251.00	3257.70	3289.89	1512844	49770.87	162651	940378	62.16
LTF	EQ	24-Feb-2025	135.74	134.99	136.15	132.30	134.10	134.25	134.18	2323761	3117.97	18839	770740	33.17
LTFOODS	EQ	24-Feb-2025	376.25	374.00	375.45	360.05	368.70	367.90	366.70	342254	1255.06	26949	143157	41.83
LTGILTBEES	EQ	24-Feb-2025	27.59	28.45	28.45	27.56	27.59	27.58	27.59	2292772	632.49	966	1773135	77.34
LTIM	EQ	24-Feb-2025	5298.50	5235.00	5283.00	4940.00	5045.00	5047.45	5011.32	1199262	60098.90	61171	850175	70.89
LTTS	EQ	24-Feb-2025	5123.10	5033.00	5070.30	4812.65	4876.00	4885.60	4882.64	412098	20121.24	48196	75811	18.40
LUMAXIND	EQ	24-Feb-2025	2289.45	2290.00	2400.00	2257.60	2332.00	2322.55	2356.59	18562	437.43	2033	13057	70.34
LUMAXTECH	EQ	24-Feb-2025	559.60	562.50	562.50	535.70	541.35	540.05	546.47	52468	286.72	3439	25554	48.70
LUPIN	EQ	24-Feb-2025	1905.35	1905.35	1945.80	1880.00	1904.90	1902.80	1917.68	1035104	19850.03	66795	370462	35.79
LUXIND	EQ	24-Feb-2025	1381.05	1367.20	1387.60	1333.30	1353.90	1364.70	1367.26	27891	381.34	6291	9919	35.56
LXCHEM	EQ	24-Feb-2025	190.63	189.92	190.25	185.11	187.50	187.46	187.72	417413	783.59	14747	175129	41.96
LYKALABS	EQ	24-Feb-2025	118.41	116.65	117.58	112.92	114.00	114.46	115.20	58798	67.73	1702	28756	48.91
LYPSAGEMS	EQ	24-Feb-2025	6.25	6.24	6.49	6.00	6.36	6.30	6.30	12953	0.82	207	8083	62.40
M&M	EQ	24-Feb-2025	2669.35	2669.00	2716.80	2631.15	2710.50	2709.20	2688.30	6167313	165795.59	282137	3068806	49.76
M&MFIN	EQ	24-Feb-2025	270.45	269.10	272.30	265.90	271.75	271.35	269.31	886943	2388.63	13866	282694	31.87
MAANALU	BE	24-Feb-2025	100.70	99.00	99.99	96.45	97.00	97.16	97.78	20889	20.43	244	-	-
MACOBSTECH	SM	24-Feb-2025	171.00	162.50	162.50	158.00	158.00	158.00	159.83	2400	3.84	3	2400	100.00
MACPOWER	BE	24-Feb-2025	807.25	766.90	820.00	766.90	811.65	804.05	777.96	10497	81.66	603	-	-
MADHAV	EQ	24-Feb-2025	42.86	42.01	43.99	42.01	43.98	43.57	43.01	2055	0.88	62	1638	79.71
MADHAVBAUG	SM	24-Feb-2025	108.90	105.05	109.95	105.05	109.95	109.95	107.00	1200	1.28	3	1200	100.00
MADHUCON	EQ	24-Feb-2025	7.11	6.76	7.46	6.75	7.16	7.16	7.13	80648	5.75	289	59735	74.07
MADHUSUDAN	SM	24-Feb-2025	157.40	161.00	161.40	156.00	156.00	156.00	157.29	11000	17.30	11	7000	63.64
MADRASFERT	EQ	24-Feb-2025	80.02	78.80	79.26	77.11	77.90	77.69	77.96	118816	92.63	5181	41003	34.51
MAFANG	EQ	24-Feb-2025	143.31	141.39	141.39	139.90	141.39	141.39	141.22	254133	358.88	6951	199717	78.59
MAGADSUGAR	EQ	24-Feb-2025	533.40	535.95	535.95	510.00	511.95	515.35	520.13	15139	78.74	1144	9716	64.18
MAGNUM	EQ	24-Feb-2025	32.78	32.78	32.78	30.00	30.50	30.34	31.16	48642	15.16	877	32394	66.60
MAHABANK	EQ	24-Feb-2025	49.71	49.47	49.58	48.79	48.85	48.90	49.09	5076856	2492.08	23451	1931851	38.05
MAHAPEXLTD	EQ	24-Feb-2025	111.99	113.72	113.72	106.10	112.00	111.84	110.67	9405	10.41	632	4636	49.29
MAHASTEEL	BE	24-Feb-2025	241.00	241.00	245.45	241.00	245.45	245.45	242.83	3082	7.48	34	-	-
MAHEPC	BE	24-Feb-2025	123.16	123.16	123.16	117.55	121.00	121.31	121.20	9959	12.07	139	-	-
MAHESHWARI	EQ	24-Feb-2025	58.21	57.60	57.60	55.01	55.95	55.97	56.32	22792	12.84	815	12006	52.68
MAHICKRA	SM	24-Feb-2025	108.00	113.50	113.50	101.05	102.35	105.15	105.31	14250	15.01	19	9000	63.16
MAHKTECH	EQ	24-Feb-2025	25.06	24.50	24.50	24.48	24.50	24.50	24.50	2470771	605.34	3746	2408765	97.49
MAHLIFE	EQ	24-Feb-2025	355.10	353.00	353.00	338.15	348.70	349.20	345.96	256735	888.19	23628	67466	26.28
MAHLOG	EQ	24-Feb-2025	279.25	277.95	283.55	270.05	277.20	276.50	277.22	189527	525.41	12842	98352	51.89
MAHSCOOTER	EQ	24-Feb-2025	9589.80	9670.00	9767.95	9397.00	9399.10	9403.00	9530.48	6484	617.96	2079	3375	52.05
MAHSEAMLES	EQ	24-Feb-2025	664.00	650.00	663.80	640.15	643.95	645.30	650.38	265630	1727.61	23027	101506	38.21
MAITHANALL	EQ	24-Feb-2025	951.60	945.00	945.40	925.05	929.00	929.20	930.92	27298	254.12	1847	17734	64.96
MAITREYA	SM	24-Feb-2025	282.25	274.10	283.80	273.00	283.80	279.00	278.10	6800	18.91	17	4400	64.71
MAKEINDIA	EQ	24-Feb-2025	128.83	132.40	132.40	127.13	127.95	127.96	128.02	9541	12.21	386	6935	72.69
MAKS	SM	24-Feb-2025	31.00	30.15	31.00	30.15	31.00	31.00	30.97	72000	22.30	3	72000	100.00
MAL	SM	24-Feb-2025	31.75	29.55	29.55	29.55	29.55	29.55	29.55	1600	0.47	1	1600	100.00
MALLCOM	EQ	24-Feb-2025	1279.00	1270.00	1297.85	1243.00	1250.85	1257.05	1255.40	881	11.06	292	471	53.46
MALUPAPER	EQ	24-Feb-2025	36.77	36.51	37.70	36.11	36.85	37.08	36.67	4239	1.55	207	2840	67.00
MAMATA	EQ	24-Feb-2025	388.00	380.00	384.15	370.80	380.50	380.90	377.96	154472	583.85	4885	39188	25.37
MANAKALUCO	EQ	24-Feb-2025	23.07	22.50	23.46	22.50	22.50	22.52	22.82	32803	7.49	298	25982	79.21
MANAKCOAT	BE	24-Feb-2025	88.34	88.11	88.11	83.92	87.80	86.33	85.35	52033	44.41	272	-	-
MANAKSIA	EQ	24-Feb-2025	71.29	70.30	71.50	70.00	71.00	70.32	70.63	15220	10.75	760	9486	62.33
MANAKSTEEL	EQ	24-Feb-2025	51.65	50.00	52.50	49.82	51.50	51.07	50.81	28596	14.53	951	12551	43.89
MANALIPETC	EQ	24-Feb-2025	61.76	61.43	61.43	60.02	60.70	60.80	60.62	165685	100.44	2141	92357	55.74
MANAPPURAM	EQ	24-Feb-2025	201.32	203.90	209.00	203.10	203.51	204.03	205.89	28459396	58594.13	126946	6527367	22.94
MANAV	SM	24-Feb-2025	16.10	16.90	16.90	15.30	15.30	15.30	16.10	8000	1.29	2	8000	100.00
MANBA	EQ	24-Feb-2025	135.07	133.00	135.90	132.00	135.70	135.07	134.04	50985	68.34	1829	23799	46.68
MANCREDIT	EQ	24-Feb-2025	159.40	158.27	164.37	157.43	163.00	161.50	161.23	6545	10.55	245	3729	56.97
MANDEEP	SM	24-Feb-2025	24.65	23.55	24.85	23.50	24.85	24.85	24.18	8000	1.93	4	6000	75.00
MANGALAM	EQ	24-Feb-2025	102.44	103.39	103.99	102.06	103.88	103.14	102.87	6164	6.34	236	3277	53.16
MANGCHEFER	EQ	24-Feb-2025	145.38	145.00	145.00	139.30	141.52	141.53	141.70	151353	214.47	3020	89782	59.32
MANGLMCEM	EQ	24-Feb-2025	728.90	725.00	743.90	710.00	737.00	737.55	732.36	92531	677.66	5902	54202	58.58
MANINDS	EQ	24-Feb-2025	242.30	238.00	239.90	232.20	237.75	235.50	235.65	158403	373.28	5095	83292	52.58
MANINFRA	EQ	24-Feb-2025	165.60	163.55	165.75	161.25	164.00	163.83	163.49	348140	569.19	13848	150173	43.14
MANKIND	EQ	24-Feb-2025	2327.75	2318.00	2326.85	2285.00	2287.60	2298.80	2297.82	275408	6328.38	45284	160615	58.32
MANOMAY	EQ	24-Feb-2025	178.18	179.10	182.94	175.00	175.02	176.16	178.84	1846	3.30	153	1153	62.46
MANORAMA	EQ	24-Feb-2025	1069.90	1065.00	1091.95	1042.05	1072.00	1074.25	1069.93	38350	410.32	3312	26022	67.85
MANORG	EQ	24-Feb-2025	477.30	489.95	495.00	460.65	460.65	464.50	486.92	21745	105.88	1195	9543	43.89
MANUGRAPH	EQ	24-Feb-2025	17.13	17.12	18.99	17.01	17.05	17.16	17.75	38030	6.75	411	13881	36.50
MANYAVAR	EQ	24-Feb-2025	872.50	870.00	879.55	836.80	841.90	840.90	850.63	89072	757.67	12647	42743	47.99
MAPMYINDIA	EQ	24-Feb-2025	1674.10	1658.00	1694.95	1606.05	1648.00	1649.15	1642.95	71174	1169.35	16165	30543	42.91
MARALOVER	EQ	24-Feb-2025	74.53	73.00	74.99	70.06	70.90	71.00	72.73	9311	6.77	626	3188	34.24
MARATHON	EQ	24-Feb-2025	455.05	450.10	460.00	437.05	445.00	445.75	448.32	21733	97.43	1704	9886	45.49
MARCO	SM	24-Feb-2025	42.60	41.50	42.80	39.80	40.15	40.15	41.20	54000	22.25	32	43500	80.56
MARICO	EQ	24-Feb-2025	624.80	611.00	625.85	611.00	620.90	621.25	621.31	1542899	9586.12	42542	960000	62.22
MARINE	BE	24-Feb-2025	177.89	171.99	177.45	169.05	170.39	170.27	171.02	141266	241.59	1973	-	-
MARKSANS	EQ	24-Feb-2025	226.05	226.05	228.98	218.22	226.01	225.76	223.39	880282	1966.43	29103	330634	37.56
MARSHALL	BE	24-Feb-2025	20.10	20.00	20.00	19.69	19.69	19.69	20.00	1510	0.30	4	-	-
MARUTI	EQ	24-Feb-2025	12323.45	12248.35	12432.50	12220.10	12360.00	12345.20	12344.16	399571	49323.69	103645	252338	63.15
MASFIN	EQ	24-Feb-2025	240.30	238.10	239.75	236.00	237.00	237.00	237.63	65340	155.27	5197	31537	48.27
MASKINVEST	BE	24-Feb-2025	181.30	180.40	180.40	174.13	175.00	175.00	174.58	148	0.26	9	-	-
MASON	SM	24-Feb-2025	98.25	96.60	99.05	88.00	96.50	96.50	96.23	26000	25.02	20	22000	84.62
MASPTOP50	EQ	24-Feb-2025	60.29	60.00	60.01	59.00	60.01	59.94	59.93	134298	80.49	2338	124838	92.96
MASTEK	EQ	24-Feb-2025	2441.75	2415.00	2424.25	2318.45	2358.90	2348.35	2346.92	87037	2042.69	21992	37673	43.28
MASTERTR	EQ	24-Feb-2025	134.02	134.00	136.65	123.10	124.49	124.09	126.71	20436	25.90	1080	12296	60.17
MATRIMONY	EQ	24-Feb-2025	535.55	516.85	555.45	516.85	540.00	541.05	543.14	7954	43.20	936	4815	60.54
MAWANASUG	EQ	24-Feb-2025	86.66	84.66	86.35	84.24	85.50	85.54	85.55	41494	35.50	947	21908	52.80
MAXESTATES	EQ	24-Feb-2025	446.15	446.15	446.35	426.60	431.70	429.95	435.96	99584	434.15	7808	55013	55.24
MAXHEALTH	EQ	24-Feb-2025	1010.25	1000.00	1004.95	980.75	989.85	987.95	990.38	1840297	18225.87	65599	1259005	68.41
MAXIND	EQ	24-Feb-2025	218.05	217.05	217.35	206.05	208.90	208.45	211.10	45515	96.08	2754	28388	62.37
MAXPOSURE	SM	24-Feb-2025	65.45	64.00	66.00	61.10	64.00	64.00	62.76	44000	27.62	29	16000	36.36
MAXVOLT	ST	24-Feb-2025	175.00	167.00	178.80	166.25	166.25	167.25	169.14	48800	82.54	45	46400	95.08
MAYURUNIQ	EQ	24-Feb-2025	490.30	485.80	489.90	478.55	480.50	481.50	483.48	36134	174.70	2247	24612	68.11
MAZDA	BE	24-Feb-2025	239.05	231.10	245.00	230.00	232.00	231.50	232.10	17665	41.00	358	-	-
MAZDOCK	EQ	24-Feb-2025	2119.45	2079.00	2186.20	2056.45	2153.85	2151.05	2140.69	4314616	92362.35	228352	557801	12.93
MBAPL	EQ	24-Feb-2025	309.45	309.45	309.45	295.95	302.05	302.75	302.15	46492	140.48	1588	28957	62.28
MBLINFRA	EQ	24-Feb-2025	43.20	43.42	44.67	41.61	43.12	43.13	43.41	165605	71.89	2336	29875	18.04
MCL	BE	24-Feb-2025	44.13	45.01	45.65	42.67	43.89	43.11	43.39	3965	1.72	90	-	-
MCLEODRUSS	BE	24-Feb-2025	35.07	33.31	34.70	33.31	33.31	33.32	33.41	178227	59.54	400	-	-
MCLOUD	EQ	24-Feb-2025	68.03	67.00	68.00	63.49	64.25	64.64	64.97	339234	220.40	5363	185792	54.77
MCON	ST	24-Feb-2025	147.00	147.00	147.00	147.00	147.00	147.00	147.00	1000	1.47	1	1000	100.00
MCX	EQ	24-Feb-2025	5588.65	5523.35	5579.95	5469.00	5540.05	5541.35	5526.79	211980	11715.68	28326	64616	30.48
MEDANTA	EQ	24-Feb-2025	1235.55	1235.00	1239.70	1186.25	1189.90	1208.10	1222.93	468140	5725.04	31139	260089	55.56
MEDIASSIST	EQ	24-Feb-2025	484.15	480.00	483.15	469.70	475.05	477.35	476.03	119425	568.50	13497	54827	45.91
MEDICAMEQ	EQ	24-Feb-2025	551.95	548.40	548.40	513.10	513.10	519.80	530.85	25640	136.11	2087	13935	54.35
MEDICO	EQ	24-Feb-2025	65.73	65.50	65.50	62.50	64.34	64.06	64.22	1433532	920.65	6780	451458	31.49
MEDIORG	SM	24-Feb-2025	36.60	35.10	36.95	34.80	36.95	36.95	35.12	18000	6.32	9	14000	77.78
MEDPLUS	EQ	24-Feb-2025	722.80	715.00	736.90	714.00	727.60	727.00	726.38	121246	880.71	14470	68330	56.36
MEGAFLEX	ST	24-Feb-2025	59.45	61.00	62.40	61.00	62.40	62.40	61.31	27000	16.55	8	27000	100.00
MEGASOFT	BE	24-Feb-2025	61.64	61.90	61.90	59.00	61.54	60.62	60.84	121144	73.70	396	-	-
MEGASTAR	EQ	24-Feb-2025	231.06	230.00	234.50	223.00	224.92	224.39	226.17	7138	16.14	580	5664	79.35
MEGATHERM	SM	24-Feb-2025	301.10	293.50	293.50	283.00	284.50	285.15	285.33	27200	77.61	50	20000	73.53
MENONBE	EQ	24-Feb-2025	100.05	97.05	103.03	97.04	98.50	99.10	99.88	18532	18.51	525	9053	48.85
MEP	BZ	24-Feb-2025	2.99	3.05	3.05	2.90	2.95	2.93	2.97	152622	4.53	107	-	-
METAL	EQ	24-Feb-2025	8.62	8.55	8.64	8.41	8.44	8.44	8.47	201811	17.10	480	95134	47.14
METALIETF	EQ	24-Feb-2025	8.60	8.65	8.66	8.38	8.42	8.44	8.46	3280422	277.59	2628	1657584	50.53
METROBRAND	EQ	24-Feb-2025	1138.40	1128.05	1144.35	1082.70	1095.00	1095.25	1108.64	41728	462.61	6380	19083	45.73
METROPOLIS	EQ	24-Feb-2025	1652.50	1652.50	1685.45	1627.55	1675.90	1677.40	1659.16	150909	2503.83	16811	58176	38.55
MFML	BE	24-Feb-2025	31.86	31.86	33.00	30.26	30.44	30.59	31.01	7964	2.47	45	-	-
MFSL	EQ	24-Feb-2025	1052.20	1037.00	1044.00	1017.65	1037.00	1036.30	1033.66	963259	9956.80	23299	662763	68.80
MGEL	EQ	24-Feb-2025	28.38	28.64	31.76	27.50	30.60	31.09	30.17	2020187	609.59	11276	806132	39.90
MGL	EQ	24-Feb-2025	1334.45	1313.00	1324.10	1296.90	1315.00	1317.00	1313.84	252892	3322.61	26562	98691	39.02
MHHL	ST	24-Feb-2025	62.65	60.60	60.60	60.60	60.60	60.60	60.60	1500	0.91	1	1500	100.00
MHLXMIRU	BE	24-Feb-2025	240.19	240.19	250.00	232.60	233.15	232.63	242.55	4649	11.28	90	-	-
MHRIL	EQ	24-Feb-2025	317.15	315.00	316.90	310.25	314.70	312.85	313.79	58979	185.07	2850	32223	54.63
MICEL	EQ	24-Feb-2025	63.98	63.00	63.19	60.81	61.10	61.02	61.65	429581	264.82	5320	208587	48.56
MICROPRO	SM	24-Feb-2025	29.15	29.15	29.55	27.85	28.20	28.20	28.73	11200	3.22	6	9600	85.71
MID150BEES	EQ	24-Feb-2025	191.70	193.99	193.99	188.00	189.85	189.97	189.73	739821	1403.66	8813	387002	52.31
MID150CASE	EQ	24-Feb-2025	9.26	9.26	9.27	9.11	9.13	9.15	9.16	921517	84.42	6025	568430	61.68
MIDCAP	EQ	24-Feb-2025	144.07	143.87	143.88	141.50	142.88	142.83	142.37	37866	53.91	571	28580	75.48
MIDCAPETF	EQ	24-Feb-2025	18.93	19.10	19.10	18.59	18.82	18.81	18.79	2496831	469.05	5447	2149546	86.09
MIDCAPIETF	EQ	24-Feb-2025	19.15	19.16	19.27	18.85	19.00	19.05	19.03	1877975	357.40	4604	1549747	82.52
MIDHANI	EQ	24-Feb-2025	271.15	269.75	271.40	260.50	267.85	267.55	266.49	281518	750.22	14297	105364	37.43
MIDQ50ADD	EQ	24-Feb-2025	220.96	225.00	225.00	215.59	218.83	218.75	217.99	2683	5.85	167	2330	86.84
MIDSELIETF	EQ	24-Feb-2025	15.55	15.54	15.55	15.30	15.45	15.49	15.39	326168	50.19	1503	134631	41.28
MIDSMALL	EQ	24-Feb-2025	43.52	43.93	43.93	42.43	43.23	43.28	43.10	362629	156.28	1388	262516	72.39
MIEL	ST	24-Feb-2025	29.55	29.80	30.50	28.10	30.00	30.00	29.52	112000	33.06	40	110000	98.21
MINDACORP	EQ	24-Feb-2025	526.80	514.00	523.25	511.65	520.00	517.15	517.73	140838	729.17	11336	40742	28.93
MINDSPACE	RR	24-Feb-2025	364.70	362.00	365.00	357.00	359.31	359.31	359.47	184999	665.01	6422	177163	95.76
MINDTECK	EQ	24-Feb-2025	204.38	203.00	212.00	194.10	203.10	206.77	203.07	33702	68.44	1579	17532	52.02
MIRCELECTR	EQ	24-Feb-2025	15.42	15.41	15.58	14.56	15.05	14.99	15.09	302385	45.62	1369	148374	49.07
MIRZAINT	EQ	24-Feb-2025	33.47	33.47	33.47	31.79	32.10	32.05	32.22	161726	52.11	1713	76753	47.46
MITCON	EQ	24-Feb-2025	82.28	82.28	93.35	80.73	84.50	84.79	87.73	38910	34.14	1010	6144	15.79
MITCONPP	E1	24-Feb-2025	33.57	33.00	34.00	33.00	33.00	33.00	33.43	728	0.24	16	728	100.00
MITTAL	EQ	24-Feb-2025	2.24	2.26	2.28	2.16	2.18	2.18	2.22	1914281	42.49	1372	912999	47.69
MKPL	EQ	24-Feb-2025	7.14	7.30	7.30	7.00	7.03	7.07	7.09	160603	11.39	894	109215	68.00
MMFL	EQ	24-Feb-2025	349.15	341.10	350.00	334.10	340.00	339.30	341.94	63909	218.53	3413	41407	64.79
MMP	EQ	24-Feb-2025	270.90	267.00	270.00	250.05	254.80	253.80	259.81	29012	75.38	1312	17664	60.89
MMTC	EQ	24-Feb-2025	56.45	56.40	56.40	54.60	55.24	54.98	55.31	990410	547.77	12232	389541	39.33
MNC	EQ	24-Feb-2025	26.32	26.32	26.33	26.01	26.26	26.15	26.19	47095	12.33	290	34229	72.68
MOBIKWIK	EQ	24-Feb-2025	311.35	308.80	315.00	293.45	311.50	311.00	304.56	5824563	17739.49	70937	368360	6.32
MODEFENCE	EQ	24-Feb-2025	58.79	58.98	59.35	57.45	59.00	58.68	58.24	423676	246.75	2480	238853	56.38
MODIRUBBER	EQ	24-Feb-2025	101.82	101.82	101.82	95.40	99.99	99.98	99.28	1782	1.77	108	973	54.60
MODISONLTD	EQ	24-Feb-2025	137.73	137.73	140.01	131.41	132.45	132.63	135.14	28673	38.75	1451	16447	57.36
MODTHREAD	EQ	24-Feb-2025	40.62	40.62	40.62	39.50	40.62	40.62	40.51	48	0.02	10	48	100.00
MOGSEC	EQ	24-Feb-2025	59.18	58.62	59.43	58.61	58.66	58.65	58.85	767	0.45	42	651	84.88
MOHEALTH	EQ	24-Feb-2025	40.07	39.07	40.48	39.07	40.00	39.90	39.96	26862	10.74	705	15839	58.96
MOHITIND	BE	24-Feb-2025	26.17	27.00	27.39	25.45	27.39	27.02	26.58	12978	3.45	126	-	-
MOIL	EQ	24-Feb-2025	323.10	318.20	324.25	316.10	320.20	319.80	320.36	782931	2508.17	26239	291189	37.19
MOKSH	EQ	24-Feb-2025	13.32	13.05	13.29	12.76	12.98	12.90	12.89	134064	17.28	663	89429	66.71
MOL	EQ	24-Feb-2025	71.88	71.45	72.69	70.30	71.00	70.65	71.22	440172	313.51	6912	203253	46.18
MOLDTECH	EQ	24-Feb-2025	137.73	136.00	136.00	127.25	128.60	128.27	130.38	126331	164.71	3379	70632	55.91
MOLDTKPAC	EQ	24-Feb-2025	514.55	519.00	519.00	499.00	507.95	502.70	502.70	47541	238.99	3775	28320	59.57
MOLOWVOL	EQ	24-Feb-2025	34.68	34.68	34.70	34.34	34.38	34.47	34.49	4533	1.56	79	3779	83.37
MOM100	EQ	24-Feb-2025	54.13	55.75	55.75	53.14	53.67	53.68	53.53	464611	248.68	4372	254888	54.86
MOM30IETF	EQ	24-Feb-2025	28.78	29.00	29.00	28.26	28.48	28.37	28.36	1502215	426.00	6683	960678	63.95
MOM50	EQ	24-Feb-2025	235.02	235.06	237.30	232.29	234.00	232.45	232.90	5234	12.19	240	3975	75.95
MOMENTUM	EQ	24-Feb-2025	28.64	28.69	28.97	28.05	28.39	28.24	28.24	50712	14.32	728	42667	84.14
MOMENTUM50	EQ	24-Feb-2025	47.47	47.49	47.49	46.57	46.95	46.89	46.83	487064	228.08	2223	437509	89.83
MOMOMENTUM	EQ	24-Feb-2025	57.38	56.99	57.30	56.45	57.19	56.61	56.61	113165	64.06	1217	94687	83.67
MON100	EQ	24-Feb-2025	203.24	203.48	207.00	194.99	197.00	197.28	198.57	1215775	2414.14	25904	804454	66.17
MONARCH	EQ	24-Feb-2025	355.15	348.00	354.65	345.15	350.50	350.45	349.81	59485	208.08	1838	29025	48.79
MONIFTY500	EQ	24-Feb-2025	21.10	21.09	21.10	20.72	20.80	20.80	20.83	414023	86.23	1927	350038	84.55
MONOPHARMA	SM	24-Feb-2025	23.70	24.85	24.85	24.85	24.85	24.85	24.85	2000	0.50	1	2000	100.00
MONQ50	EQ	24-Feb-2025	93.32	92.36	92.36	91.00	92.30	92.23	92.18	68687	63.31	1683	59630	86.81
MONTECARLO	EQ	24-Feb-2025	621.05	620.00	627.75	609.00	616.80	613.40	616.29	12860	79.26	1127	7765	60.38
MOQUALITY	EQ	24-Feb-2025	172.70	171.75	171.94	170.57	171.26	170.88	171.25	815	1.40	63	663	81.35
MORARJEE	BZ	24-Feb-2025	6.81	7.14	7.14	6.80	6.80	6.80	6.87	5620	0.39	36	-	-
MOREALTY	EQ	24-Feb-2025	84.43	83.65	84.49	82.50	83.88	83.84	83.64	98635	82.50	900	54062	54.81
MOREPENLAB	EQ	24-Feb-2025	51.76	51.23	52.26	50.06	51.00	51.05	51.12	2514878	1285.57	20574	766907	30.49
MOS	ST	24-Feb-2025	248.85	244.35	253.80	244.35	253.80	253.80	250.52	20400	51.11	19	20000	98.04
MOSCHIP	EQ	24-Feb-2025	170.65	169.88	169.88	164.84	166.39	166.67	166.91	242639	405.00	7576	137668	56.74
MOSMALL250	EQ	24-Feb-2025	14.68	14.68	14.69	14.36	14.51	14.51	14.51	1383454	200.77	3819	743942	53.77
MOTHERSON	EQ	24-Feb-2025	128.78	128.00	128.00	125.26	126.54	126.49	126.41	9808475	12398.63	56732	4652769	47.44
MOTILALOFS	EQ	24-Feb-2025	613.45	602.00	612.55	598.25	602.00	602.30	604.29	1895931	11456.98	59365	613753	32.37
MOTISONS	EQ	24-Feb-2025	19.84	19.81	19.81	18.90	19.09	18.98	19.05	1991727	379.37	6941	1360944	68.33
MOTOGENFIN	EQ	24-Feb-2025	27.59	28.40	28.40	26.81	27.00	27.01	27.08	7428	2.01	72	6615	89.05
MOVALUE	EQ	24-Feb-2025	91.88	92.78	92.99	90.53	92.99	90.93	90.97	142352	129.49	965	124774	87.65
MPHASIS	EQ	24-Feb-2025	2567.55	2536.55	2539.00	2463.05	2485.00	2487.90	2478.88	430982	10683.55	72081	189249	43.91
MPSLTD	EQ	24-Feb-2025	2684.80	2648.95	2669.00	2545.00	2610.50	2604.40	2612.11	21073	550.45	4483	9310	44.18
MRF	EQ	24-Feb-2025	109263.30	109260.00	109500.00	108149.00	108700.00	108842.00	108787.57	4368	4751.84	3259	1485	34.00
MRO-TEK	EQ	24-Feb-2025	75.41	74.90	76.00	72.99	73.00	74.04	74.39	10311	7.67	248	6239	60.51
MRPL	EQ	24-Feb-2025	115.63	114.40	115.46	112.64	114.35	114.35	114.00	914007	1041.96	13749	208626	22.83
MSPL	EQ	24-Feb-2025	27.05	26.21	26.90	25.70	26.11	26.00	25.96	404830	105.09	1587	246611	60.92
MSTCLTD	EQ	24-Feb-2025	482.35	479.10	479.10	459.00	470.20	468.85	468.95	341365	1600.82	27146	162927	47.73
MSUMI	EQ	24-Feb-2025	49.10	49.00	49.00	47.83	48.00	47.96	48.25	4671941	2254.05	47611	2563803	54.88
MTARTECH	EQ	24-Feb-2025	1415.85	1398.90	1407.00	1363.30	1389.00	1379.15	1384.17	90951	1258.91	13949	26241	28.85
MTEDUCARE	BE	24-Feb-2025	2.07	1.96	2.17	1.96	2.17	2.08	2.01	68520	1.37	50	-	-
MTNL	EQ	24-Feb-2025	47.01	46.22	46.50	45.20	45.48	45.48	45.81	2211935	1013.26	8143	716731	32.40
MUFIN	EQ	24-Feb-2025	72.27	73.00	73.65	69.55	71.34	71.48	71.65	93558	67.03	2011	33099	35.38
MUFTI	EQ	24-Feb-2025	129.22	129.23	129.23	126.00	127.00	126.64	127.28	71932	91.56	2214	45859	63.75
MUKANDLTD	EQ	24-Feb-2025	103.54	101.00	101.70	98.64	99.99	100.03	100.52	77822	78.23	1939	41140	52.86
MUKKA	EQ	24-Feb-2025	33.95	33.30	34.08	32.82	33.50	33.35	33.42	312744	104.51	3142	156116	49.92
MUKTAARTS	EQ	24-Feb-2025	74.70	73.00	76.00	72.52	72.62	72.60	73.50	690	0.51	32	364	52.75
MULTICAP	EQ	24-Feb-2025	14.29	14.31	14.31	14.08	14.14	14.14	14.14	178774	25.28	751	114288	63.93
MUNJALAU	EQ	24-Feb-2025	72.83	73.10	73.11	70.20	70.50	70.53	71.19	86481	61.56	2602	37947	43.88
MUNJALSHOW	EQ	24-Feb-2025	121.35	122.99	122.99	117.42	119.10	118.59	119.53	42963	51.35	1333	26421	61.50
MURUDCERA	EQ	24-Feb-2025	37.09	37.75	37.75	35.12	35.97	35.67	35.93	24734	8.89	562	14553	58.84
MUTHOOTCAP	EQ	24-Feb-2025	274.50	274.50	275.85	270.05	273.70	272.30	272.62	8953	24.41	594	5233	58.45
MUTHOOTFIN	EQ	24-Feb-2025	2212.10	2200.15	2211.60	2147.05	2187.15	2188.55	2174.60	557806	12130.07	46882	311966	55.93
MUTHOOTMF	EQ	24-Feb-2025	134.82	134.00	134.47	131.09	133.92	133.40	133.31	137019	182.66	2910	87267	63.69
MVGJL	EQ	24-Feb-2025	220.55	220.55	220.55	214.70	215.00	216.10	216.56	92295	199.87	2566	39816	43.14
MVKAGRO	SM	24-Feb-2025	33.00	34.00	35.70	34.00	35.00	35.00	34.82	57600	20.06	48	51600	89.58
MYMUDRA	ST	24-Feb-2025	62.00	64.50	65.10	64.50	65.00	65.00	64.97	19200	12.47	7	19200	100.00
NACLIND	EQ	24-Feb-2025	59.89	59.89	61.50	58.75	61.00	60.53	60.04	87432	52.49	1133	37588	42.99
NAGAFERT	EQ	24-Feb-2025	6.95	6.80	6.95	6.71	6.84	6.87	6.84	461801	31.60	1577	243180	52.66
NAGREEKCAP	BE	24-Feb-2025	31.51	30.11	31.51	29.94	31.20	30.31	30.56	356	0.11	30	-	-
NAGREEKEXP	EQ	24-Feb-2025	31.15	32.49	32.49	30.41	30.51	30.58	30.75	7704	2.37	163	5039	65.41
NAHARCAP	EQ	24-Feb-2025	242.05	248.00	248.00	237.75	240.00	240.65	240.76	2164	5.21	204	888	41.04
NAHARINDUS	EQ	24-Feb-2025	107.16	106.15	107.90	103.60	103.60	104.75	105.70	26665	28.19	2063	10084	37.82
NAHARPOLY	EQ	24-Feb-2025	205.57	210.70	210.70	197.05	198.01	198.85	200.19	9885	19.79	721	6720	67.98
NAHARSPING	EQ	24-Feb-2025	206.05	205.79	206.99	198.93	200.15	202.39	203.27	22049	44.82	1582	9430	42.77
NAM-INDIA	EQ	24-Feb-2025	532.15	520.00	544.60	513.20	529.60	529.80	529.13	895256	4737.05	51965	400091	44.69
NAMOEWASTE	SM	24-Feb-2025	169.70	173.95	173.95	165.00	165.00	165.65	166.62	16000	26.66	10	11200	70.00
NARMADA	BE	24-Feb-2025	18.54	18.75	18.75	18.07	18.29	18.16	18.22	28653	5.22	109	-	-
NATCAPSUQ	EQ	24-Feb-2025	232.40	223.50	233.90	217.05	225.00	222.95	224.27	6372	14.29	342	4437	69.63
NATCOPHARM	EQ	24-Feb-2025	797.95	790.10	844.90	775.60	819.55	823.10	819.49	2239583	18353.10	64012	646627	28.87
NATHBIOGEN	EQ	24-Feb-2025	161.85	165.00	165.00	158.00	158.50	158.81	159.99	11028	17.64	554	7426	67.34
NATIONALUM	EQ	24-Feb-2025	201.01	197.20	198.01	188.84	189.10	189.53	192.80	12108561	23345.87	82672	3105877	25.65
NAUKRI	EQ	24-Feb-2025	7537.10	7455.00	7465.00	7134.70	7214.00	7151.80	7201.14	522971	37659.89	53680	330697	63.23
NAVA	EQ	24-Feb-2025	406.00	400.50	415.00	398.95	403.00	401.95	405.23	421289	1707.20	12972	165728	39.34
NAVINFLUOR	EQ	24-Feb-2025	4033.90	3986.35	4018.00	3897.65	3905.15	3911.10	3957.01	92708	3668.47	16781	43904	47.36
NAVKARCORP	EQ	24-Feb-2025	107.05	106.01	106.80	103.06	103.54	104.48	104.88	535472	561.62	7097	329688	61.57
NAVKARURB	BE	24-Feb-2025	17.05	17.60	17.60	16.22	16.70	16.99	17.00	296779	50.46	137	-	-
NAVNETEDUL	EQ	24-Feb-2025	133.24	132.50	134.90	131.21	133.88	133.35	133.12	126181	167.97	3497	95722	75.86
NAZARA	EQ	24-Feb-2025	922.55	915.00	921.80	907.55	918.00	918.05	916.76	115170	1055.83	6973	71706	62.26
NBCC	EQ	24-Feb-2025	81.08	80.10	81.17	78.83	80.00	79.95	80.14	7435359	5958.63	36180	1882520	25.32
NBIFIN	BE	24-Feb-2025	2291.80	2291.80	2299.00	2200.00	2299.00	2299.00	2244.89	1917	43.03	23	-	-
NCC	EQ	24-Feb-2025	186.90	186.00	186.80	182.65	185.10	185.45	184.70	5674029	10479.92	37749	2015269	35.52
NCLIND	EQ	24-Feb-2025	192.17	192.00	199.38	187.68	198.79	198.01	195.96	92726	181.71	4105	46467	50.11
NDGL	EQ	24-Feb-2025	3552.75	3699.40	3699.40	3421.55	3609.00	3599.40	3510.46	99	3.48	40	67	67.68
NDL	EQ	24-Feb-2025	3.71	3.71	3.78	3.61	3.70	3.66	3.68	2709085	99.60	4094	1432888	52.89
NDLVENTURE	EQ	24-Feb-2025	92.90	93.37	94.19	91.21	92.99	93.00	92.83	3746	3.48	84	2808	74.96
NDRAUTO	EQ	24-Feb-2025	686.45	673.55	682.25	652.55	666.00	662.60	666.94	12609	84.09	2099	6078	48.20
NDRINVIT	IV	24-Feb-2025	105.00	107.00	107.00	107.00	107.00	107.00	107.00	200000	214.00	1	200000	100.00
NDTV	EQ	24-Feb-2025	132.02	130.00	132.69	126.15	130.66	129.63	129.08	74035	95.56	2619	30386	41.04
NECCLTD	EQ	24-Feb-2025	23.71	23.50	24.00	23.00	23.33	23.42	23.53	166179	39.10	1255	113695	68.42
NECLIFE	EQ	24-Feb-2025	28.84	28.80	29.15	27.86	28.19	28.23	28.52	699383	199.50	3653	391326	55.95
NELCAST	EQ	24-Feb-2025	105.80	104.85	107.91	104.00	106.30	107.10	106.41	13642	14.52	456	7929	58.12
NELCO	EQ	24-Feb-2025	832.40	819.00	825.95	792.35	798.00	805.15	807.44	90614	731.65	7065	41492	45.79
NEOGEN	EQ	24-Feb-2025	1714.15	1695.00	1734.90	1648.50	1714.15	1713.95	1701.29	30851	524.86	7166	13830	44.83
NEPHROCARE	SM	24-Feb-2025	153.60	156.70	160.70	152.00	152.00	152.00	155.54	21200	32.97	45	16000	75.47
NESCO	EQ	24-Feb-2025	912.50	902.00	910.00	882.35	894.60	890.70	897.38	38991	349.90	3784	17714	45.43
NESTLEIND	EQ	24-Feb-2025	2214.95	2199.00	2237.85	2196.05	2225.00	2220.40	2223.49	484042	10762.61	61291	223214	46.11
NETF	EQ	24-Feb-2025	243.65	243.00	245.75	240.55	241.50	241.84	242.16	3243	7.85	199	3055	94.20
NETWEB	EQ	24-Feb-2025	1599.50	1568.95	1577.55	1515.00	1543.00	1540.25	1542.38	281914	4348.19	33172	86446	30.66
NETWORK18	EQ	24-Feb-2025	46.31	46.20	46.20	44.90	45.24	45.26	45.26	3880918	1756.36	16593	2245391	57.86
NEULANDLAB	EQ	24-Feb-2025	10995.50	10849.85	12344.45	10687.70	11499.95	11513.70	11794.67	129850	15315.38	42515	24144	18.59
NEWGEN	EQ	24-Feb-2025	975.70	961.10	978.45	931.10	960.00	959.40	955.30	192209	1836.18	23167	53997	28.09
NEWJAISA	SM	24-Feb-2025	64.00	63.75	64.60	61.55	62.50	62.50	63.01	16500	10.40	9	12000	72.73
NEXT30ADD	EQ	24-Feb-2025	34.23	33.90	33.94	33.71	33.81	33.80	33.82	1531	0.52	53	1383	90.33
NEXT50	EQ	24-Feb-2025	617.34	615.01	619.90	606.60	609.95	609.57	609.73	24320	148.29	699	20414	83.94
NEXT50IETF	EQ	24-Feb-2025	63.19	65.00	65.00	62.00	62.38	62.39	62.45	772156	482.18	6884	466112	60.37
NEXTMEDIA	BE	24-Feb-2025	7.03	7.33	7.33	6.67	7.03	6.86	6.86	7979	0.55	67	-	-
NFL	EQ	24-Feb-2025	86.47	85.00	86.55	83.58	85.92	85.87	85.27	1082833	923.38	13280	280356	25.89
NGIL	EQ	24-Feb-2025	38.26	38.00	38.90	37.64	38.54	38.31	38.27	6777	2.59	118	4226	62.36
NGLFINE	BE	24-Feb-2025	1084.40	1031.10	1085.00	1031.10	1080.00	1065.80	1052.52	2448	25.77	160	-	-
NH	EQ	24-Feb-2025	1396.80	1396.00	1409.90	1372.00	1389.40	1393.25	1392.99	280014	3900.57	33323	107282	38.31
NHPC	EQ	24-Feb-2025	79.89	78.90	78.95	77.05	77.28	77.24	77.63	17396412	13505.60	79410	4828371	27.75
NIACL	EQ	24-Feb-2025	160.41	158.01	159.22	155.21	156.60	156.52	156.94	363728	570.84	11749	135563	37.27
NIBE	EQ	24-Feb-2025	1041.65	1001.30	1060.10	1001.30	1045.00	1045.90	1036.99	23762	246.41	1989	15659	65.90
NIBL	BE	24-Feb-2025	23.30	23.20	23.20	23.19	23.19	23.19	23.19	89	0.02	8	-	-
NIDAN	SM	24-Feb-2025	23.25	23.00	23.00	21.25	22.25	22.25	21.76	24000	5.22	4	24000	100.00
NIF100BEES	EQ	24-Feb-2025	245.28	247.47	247.48	241.80	243.50	242.46	242.46	51689	125.32	1188	32438	62.76
NIF100IETF	EQ	24-Feb-2025	25.77	25.26	25.80	25.26	25.49	25.50	25.52	328006	83.70	1852	160154	48.83
NIF10GETF	EQ	24-Feb-2025	24.90	24.88	24.91	24.78	24.91	24.89	24.84	313	0.08	14	248	79.23
NIF5GETF	EQ	24-Feb-2025	60.03	59.79	59.99	59.79	59.99	59.96	59.92	215	0.13	9	211	98.14
NIFITETF	EQ	24-Feb-2025	414.70	407.49	436.00	401.20	413.40	403.38	403.59	3747	15.12	306	3570	95.28
NIFMID150	EQ	24-Feb-2025	188.19	185.83	189.69	184.37	186.10	185.97	186.58	7114	13.27	136	3567	50.14
NIFTY1	EQ	24-Feb-2025	249.87	250.50	250.50	244.98	249.00	246.48	246.56	193396	476.84	2680	182333	94.28
NIFTY50ADD	EQ	24-Feb-2025	236.29	236.30	238.30	233.16	233.97	233.93	234.00	22748	53.23	436	19439	85.45
NIFTYBEES	EQ	24-Feb-2025	255.53	255.20	255.20	252.50	252.89	252.87	253.15	9201091	23292.80	117245	7215123	78.42
NIFTYBETF	EQ	24-Feb-2025	231.03	233.21	237.00	228.07	228.91	228.39	228.81	9600	21.97	179	8537	88.93
NIFTYETF	EQ	24-Feb-2025	243.89	246.19	246.19	240.10	241.39	241.40	241.53	198849	480.29	3601	161398	81.17
NIFTYIETF	EQ	24-Feb-2025	254.19	252.80	253.80	251.17	251.47	251.59	251.77	853141	2147.97	12901	667465	78.24
NIFTYQLITY	EQ	24-Feb-2025	19.73	19.72	19.90	19.40	19.49	19.49	19.52	69375	13.54	745	59774	86.16
NIITLTD	EQ	24-Feb-2025	125.47	120.60	125.58	120.60	123.24	122.58	123.36	850093	1048.70	8401	376888	44.33
NIITMTS	EQ	24-Feb-2025	440.95	440.95	446.65	432.55	438.25	435.10	438.33	53282	233.55	3757	28065	52.67
NILAINFRA	EQ	24-Feb-2025	9.99	9.96	10.20	9.60	9.97	10.02	9.96	477163	47.51	1836	227437	47.66
NILASPACES	BE	24-Feb-2025	12.37	12.37	12.37	11.75	11.75	11.75	11.84	146619	17.37	763	-	-
NILKAMAL	EQ	24-Feb-2025	1639.50	1630.25	1675.00	1606.00	1608.10	1612.10	1619.31	2155	34.90	843	1209	56.10
NINSYS	EQ	24-Feb-2025	480.60	482.75	499.00	457.55	494.75	495.30	482.00	5451	26.27	2230	2755	50.54
NIPPOBATRY	EQ	24-Feb-2025	472.35	472.30	497.65	463.05	490.00	483.15	487.96	24053	117.37	894	19951	82.95
NIRAJ	EQ	24-Feb-2025	55.68	56.60	57.50	51.00	52.00	52.06	54.60	66907	36.53	1987	27409	40.97
NIRMAN	SM	24-Feb-2025	265.80	262.00	277.80	255.55	269.90	269.90	264.53	30900	81.74	85	11400	36.89
NITCO	BE	24-Feb-2025	108.75	106.57	107.10	106.57	107.10	107.10	106.65	35187	37.53	63	-	-
NITINSPIN	EQ	24-Feb-2025	322.80	318.40	329.40	313.00	328.00	324.30	322.18	73890	238.06	3464	32332	43.76
NITIRAJ	EQ	24-Feb-2025	323.84	319.69	344.00	312.06	330.00	334.93	334.20	105858	353.78	3616	31591	29.84
NIVABUPA	EQ	24-Feb-2025	77.75	74.00	78.24	74.00	77.65	77.75	76.14	1066068	811.73	13289	343540	32.22
NKIND	BE	24-Feb-2025	64.20	62.20	64.00	62.20	64.00	64.00	63.95	52	0.03	4	-	-
NLCINDIA	EQ	24-Feb-2025	223.78	220.50	222.64	216.50	217.78	217.79	219.49	1154429	2533.80	25891	254691	22.06
NMDC	EQ	24-Feb-2025	67.73	67.00	67.05	65.51	66.15	66.06	66.17	14696915	9725.53	66412	4405670	29.98
NMSTEEL	ST	24-Feb-2025	35.40	35.00	36.05	35.00	35.45	35.45	35.29	14400	5.08	9	12800	88.89
NOCIL	EQ	24-Feb-2025	192.94	192.00	192.00	187.00	190.42	189.00	189.10	350739	663.26	10969	164245	46.83
NOIDATOLL	BE	24-Feb-2025	4.42	4.33	4.33	4.33	4.33	4.33	4.33	18002	0.78	79	-	-
NORBTEAEXP	BE	24-Feb-2025	42.72	43.57	43.57	43.57	43.57	43.57	43.57	695	0.30	12	-	-
NORTHARC	EQ	24-Feb-2025	173.76	173.55	173.80	168.11	168.99	169.08	169.91	310553	527.66	12383	171951	55.37
NOVAAGRI	EQ	24-Feb-2025	52.48	52.05	52.37	50.65	51.00	50.92	51.12	123935	63.36	2330	55886	45.09
NPBET	EQ	24-Feb-2025	252.00	257.70	257.70	249.74	251.04	251.04	251.14	758	1.90	36	566	74.67
NPST	SM	24-Feb-2025	1761.25	1710.00	1750.00	1671.00	1730.00	1734.10	1723.83	12800	220.65	151	8650	67.58
NRAIL	EQ	24-Feb-2025	302.50	297.50	297.50	283.00	286.00	285.30	287.91	12733	36.66	985	8310	65.26
NRBBEARING	EQ	24-Feb-2025	223.50	220.00	223.60	218.00	221.00	220.80	220.74	289903	639.94	7324	244802	84.44
NRL	EQ	24-Feb-2025	74.43	73.00	74.48	70.23	73.00	72.21	72.59	72323	52.50	1487	41045	56.75
NSIL	EQ	24-Feb-2025	5175.10	5179.95	5179.95	4960.00	5087.00	5073.05	5090.50	8354	425.26	2082	4027	48.20
NSLNISP	EQ	24-Feb-2025	38.92	38.16	38.43	37.30	38.00	37.70	37.76	3136220	1184.38	22824	1029146	32.81
NTPC	EQ	24-Feb-2025	326.25	322.10	325.40	319.45	320.40	320.10	322.08	6034113	19434.91	132487	3383655	56.08
NTPCGREEN	EQ	24-Feb-2025	105.55	102.12	103.23	96.20	99.10	98.40	98.11	46059879	45189.28	388315	25448049	55.25
NUCLEUS	EQ	24-Feb-2025	866.10	866.00	866.00	834.05	847.00	844.10	847.00	30457	257.97	4140	15076	49.50
NURECA	BE	24-Feb-2025	269.75	269.75	272.50	260.00	265.00	260.55	262.92	5854	15.39	173	-	-
NUVAMA	EQ	24-Feb-2025	5615.85	5574.90	5580.00	5388.25	5420.00	5432.30	5461.32	128882	7038.65	21605	72685	56.40
NUVOCO	EQ	24-Feb-2025	322.50	317.65	322.45	314.05	316.15	316.90	318.77	112411	358.33	11782	53511	47.60
NV20	EQ	24-Feb-2025	145.78	146.98	146.98	142.36	143.35	143.23	143.58	41423	59.48	632	29512	71.25
NV20BEES	EQ	24-Feb-2025	145.95	145.10	148.50	143.04	148.50	144.23	143.87	56458	81.22	848	42830	75.86
NV20IETF	EQ	24-Feb-2025	14.23	14.85	14.85	13.95	14.05	14.00	14.03	801594	112.44	5159	692981	86.45
NXST	RR	24-Feb-2025	134.08	134.00	135.11	133.31	134.00	134.00	134.03	489121	655.58	3606	466632	95.40
NYKAA	EQ	24-Feb-2025	164.22	164.00	165.92	162.69	163.53	163.76	164.25	3848963	6322.11	46543	1416754	36.81
OAL	EQ	24-Feb-2025	326.05	326.05	326.05	303.50	308.00	307.00	313.24	21890	68.57	1332	11730	53.59
OBCL	EQ	24-Feb-2025	56.46	57.00	57.00	55.00	55.00	55.01	55.08	2649	1.46	50	1402	52.93
OBEROIRLTY	EQ	24-Feb-2025	1581.80	1569.05	1606.65	1551.00	1586.00	1583.55	1580.78	328716	5196.26	30224	56095	17.06
OBSCP	ST	24-Feb-2025	167.30	160.00	162.20	160.00	162.00	162.00	161.86	19200	31.08	9	19200	100.00
OCCL	EQ	24-Feb-2025	180.75	180.75	180.82	173.00	179.99	177.31	177.07	13598	24.08	892	8405	61.81
OCCLLTD	EQ	24-Feb-2025	75.48	74.88	75.51	73.22	75.31	75.14	74.49	70538	52.54	1442	38873	55.11
ODIGMA	BE	24-Feb-2025	41.42	40.59	40.59	40.59	40.59	40.59	40.59	8544	3.47	172	-	-
OFSS	EQ	24-Feb-2025	8405.00	8348.55	8379.00	8190.00	8359.00	8333.25	8282.38	101181	8380.20	20827	40005	39.54
OIL	EQ	24-Feb-2025	392.40	392.40	393.45	377.10	378.00	378.80	382.29	2394354	9153.32	49233	886897	37.04
OILCOUNTUB	EQ	24-Feb-2025	74.53	74.44	74.44	70.80	72.00	71.88	71.80	57298	41.14	640	34715	60.59
OILIETF	EQ	24-Feb-2025	10.15	10.14	10.22	10.01	10.06	10.06	10.07	550020	55.36	2021	313924	57.08
OLAELEC	EQ	24-Feb-2025	60.90	60.00	60.38	58.89	59.86	59.72	59.61	18187988	10842.45	80347	5517444	30.34
OLECTRA	EQ	24-Feb-2025	1192.25	1178.05	1196.25	1150.85	1179.00	1174.85	1175.53	274932	3231.90	34304	74814	27.21
OLIL	SM	24-Feb-2025	125.35	142.00	142.00	122.00	122.00	123.50	126.84	26400	33.49	22	22800	86.36
OMAXAUTO	EQ	24-Feb-2025	96.21	94.55	99.23	94.50	95.00	95.10	96.15	40797	39.23	981	19697	48.28
OMAXE	EQ	24-Feb-2025	84.68	84.10	84.79	80.92	81.25	81.51	81.95	107601	88.18	1354	62557	58.14
OMFURN	ST	24-Feb-2025	104.00	103.25	103.25	103.25	103.25	103.25	103.25	2400	2.48	1	2400	100.00
OMINFRAL	EQ	24-Feb-2025	116.88	115.00	117.36	111.83	113.36	113.85	114.68	101612	116.53	2503	43943	43.25
OMKARCHEM	BZ	24-Feb-2025	7.75	7.36	7.36	7.36	7.36	7.36	7.36	68	0.01	1	-	-
ONDOOR	ST	24-Feb-2025	212.10	201.50	207.90	201.50	207.90	207.90	202.39	5700	11.54	19	5400	94.74
ONELIFECAP	BE	24-Feb-2025	10.46	10.90	10.97	9.93	10.97	10.80	10.36	25956	2.69	77	-	-
ONEPOINT	EQ	24-Feb-2025	48.99	48.80	50.25	47.35	49.41	49.53	48.92	1204373	589.13	6049	241163	20.02
ONESOURCE	EQ	24-Feb-2025	1274.30	1251.00	1450.00	1246.25	1286.00	1310.70	1275.86	307752	3926.48	13829	191540	62.24
ONGC	EQ	24-Feb-2025	239.90	236.30	237.95	234.00	234.50	234.35	235.52	6883143	16211.12	78561	4493541	65.28
ONMOBILE	EQ	24-Feb-2025	53.16	52.50	53.10	51.45	52.68	52.13	52.14	163946	85.49	2317	67956	41.45
ONWARDTEC	EQ	24-Feb-2025	305.40	300.80	302.35	291.50	300.00	299.15	296.80	46952	139.35	2000	23314	49.65
ONYX	ST	24-Feb-2025	62.00	58.90	62.00	58.90	62.00	62.00	60.98	20000	12.20	9	18000	90.00
OPTIEMUS	EQ	24-Feb-2025	493.15	480.25	508.00	469.95	496.00	494.30	488.47	164667	804.35	5947	72029	43.74
ORBTEXP	BE	24-Feb-2025	158.00	157.00	157.00	154.84	154.84	154.84	155.49	1877	2.92	33	-	-
ORCHASP	EQ	24-Feb-2025	3.17	3.17	3.33	3.12	3.15	3.15	3.26	368716	12.03	450	283682	76.94
ORCHPHARMA	EQ	24-Feb-2025	918.25	946.00	964.15	906.70	964.15	964.15	934.44	81776	764.15	6253	48117	58.84
ORIANA	SM	24-Feb-2025	1446.60	1400.00	1414.80	1375.00	1377.00	1378.60	1388.44	46350	643.54	506	23775	51.29
ORICONENT	EQ	24-Feb-2025	40.26	40.05	42.50	38.60	40.78	40.72	39.68	505304	200.52	1693	266284	52.70
ORIENTALTL	EQ	24-Feb-2025	10.55	10.80	10.80	10.18	10.20	10.30	10.43	226948	23.67	1036	93621	41.25
ORIENTBELL	EQ	24-Feb-2025	283.50	270.35	286.55	270.35	275.00	274.95	276.19	5163	14.26	337	4350	84.25
ORIENTCEM	EQ	24-Feb-2025	322.35	322.95	323.85	317.60	320.40	319.60	320.61	662350	2123.56	10018	496396	74.94
ORIENTCER	EQ	24-Feb-2025	37.55	36.20	38.90	36.20	38.90	37.88	37.64	45759	17.22	924	21773	47.58
ORIENTELEC	EQ	24-Feb-2025	214.42	214.42	214.42	206.00	211.00	211.04	211.06	284928	601.38	6035	216601	76.02
ORIENTHOT	EQ	24-Feb-2025	140.05	139.00	144.00	137.66	141.20	142.32	141.30	184235	260.32	3933	76073	41.29
ORIENTLTD	BE	24-Feb-2025	88.28	87.10	91.55	86.10	86.44	86.44	87.31	632	0.55	27	-	-
ORIENTPPR	EQ	24-Feb-2025	24.98	24.03	25.49	24.03	24.31	24.27	24.49	725427	177.64	5103	387791	53.46
ORIENTTECH	EQ	24-Feb-2025	325.50	311.50	337.25	311.50	333.00	333.10	325.83	305656	995.93	8682	118093	38.64
ORISSAMINE	EQ	24-Feb-2025	5672.25	5724.00	5724.00	5470.25	5510.00	5502.10	5538.64	3479	192.69	1410	1637	47.05
ORTEL	BZ	24-Feb-2025	1.71	1.71	1.79	1.62	1.79	1.77	1.71	99655	1.71	44	-	-
ORTINGLOBE	EQ	24-Feb-2025	12.23	12.57	12.64	11.82	11.86	11.87	12.14	11437	1.39	110	8298	72.55
OSELDEVICE	ST	24-Feb-2025	235.20	230.50	230.50	230.50	230.50	230.50	230.50	14400	33.19	9	14400	100.00
OSIAHYPER	EQ	24-Feb-2025	26.94	28.11	28.11	25.70	27.45	27.23	27.27	447312	122.00	1022	334284	74.73
OSWALAGRO	EQ	24-Feb-2025	66.85	67.74	67.74	64.10	64.12	64.81	65.23	23111	15.07	599	14209	61.48
OSWALGREEN	EQ	24-Feb-2025	38.62	38.60	38.60	37.08	37.31	37.63	37.80	160602	60.71	2696	56388	35.11
OSWALSEEDS	BE	24-Feb-2025	13.95	13.94	13.95	13.32	13.40	13.40	13.62	39129	5.33	278	-	-
OWAIS	SM	24-Feb-2025	705.95	673.00	694.95	629.00	640.00	651.65	671.52	31200	209.51	158	23000	73.72
PAGEIND	EQ	24-Feb-2025	41132.30	40990.00	41618.30	40715.70	41062.05	41163.10	41222.02	43411	17894.89	19616	20054	46.20
PAISALO	EQ	24-Feb-2025	40.73	40.49	40.98	39.12	39.16	39.84	39.77	1318302	524.24	4237	708339	53.73
PAKKA	EQ	24-Feb-2025	208.60	207.30	207.30	198.00	201.90	201.60	200.95	81612	164.00	2784	47814	58.59
PALASHSECU	EQ	24-Feb-2025	125.84	125.70	130.70	123.00	123.00	125.05	126.72	2849	3.61	612	760	26.68
PALREDTEC	BE	24-Feb-2025	58.10	58.10	58.10	56.93	56.95	56.95	57.12	2198	1.26	46	-	-
PANACEABIO	EQ	24-Feb-2025	324.00	316.00	329.95	312.00	323.00	322.85	323.94	107951	349.70	3514	49743	46.08
PANACHE	BE	24-Feb-2025	258.95	258.95	258.95	246.00	246.00	246.00	247.84	1653	4.10	37	-	-
PANAMAPET	EQ	24-Feb-2025	350.75	344.75	356.00	341.80	348.30	349.40	349.13	40536	141.53	1926	20898	51.55
PANSARI	BE	24-Feb-2025	172.05	172.00	172.00	163.50	163.50	163.50	164.59	1742	2.87	26	-	-
PAR	BE	24-Feb-2025	124.24	124.40	124.40	119.00	122.00	121.89	121.11	12171	14.74	1196	-	-
PARACABLES	EQ	24-Feb-2025	64.05	64.60	65.08	62.00	62.00	62.43	63.93	1015662	649.32	5229	518904	51.09
PARADEEP	EQ	24-Feb-2025	88.10	87.65	88.38	85.54	88.10	87.94	87.07	4994551	4348.71	71793	2396926	47.99
PARAGMILK	EQ	24-Feb-2025	156.71	155.05	158.00	152.90	155.60	154.85	155.25	232446	360.86	9744	109241	47.00
PARAGON	ST	24-Feb-2025	71.85	75.35	75.40	69.00	73.65	73.65	72.58	45600	33.09	34	42000	92.11
PARAMATRIX	SM	24-Feb-2025	85.00	83.00	98.95	82.70	82.70	82.70	88.24	8400	7.41	7	4800	57.14
PARAMOUNT	SM	24-Feb-2025	65.45	68.95	68.95	64.50	64.60	64.60	65.77	10800	7.10	9	8400	77.78
PARAS	EQ	24-Feb-2025	894.00	890.05	917.95	872.05	896.95	896.50	895.11	203900	1825.14	11766	54333	26.65
PARASPETRO	EQ	24-Feb-2025	2.44	2.43	2.54	2.36	2.36	2.37	2.41	105379	2.54	442	91301	86.64
PARKHOTELS	EQ	24-Feb-2025	162.21	160.70	160.71	153.00	153.62	154.34	156.01	366635	571.98	12879	203136	55.41
PARSVNATH	BE	24-Feb-2025	22.39	21.94	22.82	21.94	22.82	22.82	22.57	236403	53.36	100	-	-
PARTYCRUS	SM	24-Feb-2025	112.50	106.05	106.05	106.05	106.05	106.05	106.05	1000	1.06	1	1000	100.00
PASHUPATI	ST	24-Feb-2025	628.80	603.00	655.00	598.00	601.35	601.40	606.61	30800	186.84	111	28200	91.56
PASUPTAC	EQ	24-Feb-2025	44.51	43.50	44.27	43.05	43.60	43.27	43.67	15434	6.74	297	8932	57.87
PATANJALI	EQ	24-Feb-2025	1856.90	1845.00	1845.00	1817.50	1823.35	1828.15	1827.00	428744	7833.16	18517	254385	59.33
PATELENG	EQ	24-Feb-2025	44.96	44.01	44.60	43.60	44.02	43.96	44.10	2047367	902.93	13105	963053	47.04
PATINTLOG	EQ	24-Feb-2025	16.84	16.86	17.05	16.20	16.30	16.37	16.55	77378	12.81	635	46226	59.74
PATTECH	SM	24-Feb-2025	77.00	74.00	80.85	74.00	80.85	80.85	76.28	4500	3.43	2	4500	100.00
PAVNAIND	EQ	24-Feb-2025	404.95	405.15	407.15	381.05	382.00	387.00	392.96	45701	179.59	484	43086	94.28
PAYTM	EQ	24-Feb-2025	766.15	753.00	763.70	738.00	753.00	755.10	752.10	3410818	25652.87	80403	522626	15.32
PCBL	EQ	24-Feb-2025	396.35	387.85	388.80	377.55	382.45	383.85	383.41	1493965	5728.06	43289	549983	36.81
PCCL	SM	24-Feb-2025	185.00	183.15	184.00	174.25	181.15	181.15	180.31	100400	181.03	27	98000	97.61
PCJEWELLER	EQ	24-Feb-2025	11.85	11.68	11.94	11.50	11.79	11.75	11.72	8703961	1019.98	13031	4377748	50.30
PDMJEPAPER	EQ	24-Feb-2025	113.32	112.00	113.32	108.00	110.52	111.12	110.76	76801	85.06	2532	41577	54.14
PDSL	EQ	24-Feb-2025	439.65	439.65	448.00	428.00	437.00	437.05	434.63	64836	281.80	4522	33044	50.97
PEARLPOLY	EQ	24-Feb-2025	28.60	28.99	28.99	27.06	27.50	27.81	28.03	19582	5.49	413	13843	70.69
PEL	EQ	24-Feb-2025	934.50	929.00	929.00	904.50	907.50	908.35	910.53	393745	3585.16	21654	82358	20.92
PELATRO	ST	24-Feb-2025	332.00	332.00	339.00	330.00	339.00	339.00	333.01	4800	15.98	6	4800	100.00
PENIND	EQ	24-Feb-2025	173.65	171.00	171.65	167.41	168.40	168.65	169.26	328997	556.87	14681	127746	38.83
PENINLAND	BE	24-Feb-2025	25.51	25.00	25.34	24.23	24.68	24.65	24.56	236503	58.09	1316	-	-
PENTAGON	SM	24-Feb-2025	66.90	65.00	67.00	63.25	65.80	65.80	65.30	7000	4.57	7	6000	85.71
PERFECT	ST	24-Feb-2025	13.45	13.00	13.35	12.80	12.90	12.90	12.98	63000	8.18	18	63000	100.00
PERSISTENT	EQ	24-Feb-2025	5710.30	5628.00	5690.00	5465.70	5614.30	5639.80	5573.65	649930	36224.80	80718	269853	41.52
PETRONET	EQ	24-Feb-2025	301.55	300.00	306.00	297.00	303.80	304.65	302.80	2126423	6438.76	43073	1155282	54.33
PFC	EQ	24-Feb-2025	389.70	383.50	387.50	380.90	383.30	382.85	382.99	8201863	31412.29	72629	5147755	62.76
PFIZER	EQ	24-Feb-2025	4095.10	4095.10	4470.00	4095.00	4114.00	4192.75	4346.93	1098565	47753.81	138814	46355	4.22
PFOCUS	EQ	24-Feb-2025	109.30	109.89	109.89	104.10	105.11	105.79	105.77	27851	29.46	900	15157	54.42
PFS	EQ	24-Feb-2025	35.33	35.22	35.30	33.80	33.94	33.96	34.31	566018	194.18	3051	304684	53.83
PGEL	EQ	24-Feb-2025	826.55	815.00	816.30	796.15	805.10	809.25	805.64	948832	7644.14	40590	316661	33.37
PGHH	EQ	24-Feb-2025	13717.55	13700.00	13885.65	13456.00	13600.00	13640.00	13640.20	5189	707.79	2405	2573	49.59
PGHL	EQ	24-Feb-2025	5275.60	5269.00	5269.00	5115.00	5187.90	5171.55	5187.19	8585	445.32	3192	3810	44.38
PGIL	EQ	24-Feb-2025	1437.50	1434.00	1434.00	1348.00	1395.00	1394.25	1382.94	86898	1201.75	9176	33465	38.51
PGINVIT	IV	24-Feb-2025	80.07	80.28	80.28	79.80	80.05	80.02	79.99	1683174	1346.38	7132	1650566	98.06
PHANTOMFX	SM	24-Feb-2025	186.00	194.35	204.60	187.00	204.60	204.60	203.76	167100	340.49	83	160200	95.87
PHARMABEES	EQ	24-Feb-2025	20.78	20.98	20.98	20.23	20.80	20.80	20.83	2523887	525.74	12256	1337669	53.00
PHOENIXLTD	EQ	24-Feb-2025	1587.40	1573.00	1590.20	1550.00	1572.85	1573.35	1572.87	445813	7012.07	36230	283114	63.51
PHOGLOBAL	ST	24-Feb-2025	23.10	22.15	23.40	22.15	23.40	23.40	22.98	30000	6.89	9	30000	100.00
PIDILITIND	EQ	24-Feb-2025	2795.70	2757.00	2778.20	2727.05	2764.00	2761.80	2757.43	369386	10185.56	48191	239016	64.71
PIGL	BE	24-Feb-2025	227.35	216.00	216.00	216.00	216.00	216.00	216.00	16929	36.57	128	-	-
PIIND	EQ	24-Feb-2025	3145.40	3134.20	3138.40	3081.35	3102.85	3090.45	3097.81	142386	4410.85	22096	68251	47.93
PILANIINVS	EQ	24-Feb-2025	4008.25	4008.25	4008.25	3884.05	3927.00	3924.40	3921.72	3083	120.91	1046	1594	51.70
PILITA	EQ	24-Feb-2025	12.79	12.79	12.79	12.32	12.37	12.42	12.52	166635	20.87	868	117417	70.46
PIONEEREMB	BE	24-Feb-2025	48.84	48.84	48.84	47.50	48.00	48.00	47.87	6773	3.24	30	-	-
PITTIENG	EQ	24-Feb-2025	950.80	950.00	950.00	914.55	931.25	931.65	929.74	45924	426.98	8605	24479	53.30
PIXTRANS	EQ	24-Feb-2025	1468.80	1450.00	1477.95	1425.10	1463.00	1454.70	1452.90	13819	200.78	1788	9253	66.96
PKTEA	BE	24-Feb-2025	661.15	660.00	670.00	660.00	670.00	670.00	668.34	151	1.01	8	-	-
PLADAINFO	SM	24-Feb-2025	23.35	22.25	22.25	22.20	22.20	22.20	22.24	33000	7.34	3	33000	100.00
PLASTIBLEN	EQ	24-Feb-2025	204.05	203.98	206.50	200.05	203.00	205.00	203.17	5861	11.91	285	4246	72.44
PLATIND	EQ	24-Feb-2025	260.35	257.00	271.95	253.35	269.00	265.20	262.63	148616	390.32	4510	60697	40.84
PLAZACABLE	EQ	24-Feb-2025	63.07	63.00	63.00	60.55	61.63	60.85	61.59	23240	14.31	703	17115	73.64
PNB	EQ	24-Feb-2025	94.25	93.50	94.64	92.78	94.09	93.99	93.74	12552679	11767.49	47288	4083051	32.53
PNBGILTS	EQ	24-Feb-2025	85.90	85.50	86.75	83.60	85.98	85.88	85.60	368048	315.06	9020	140154	38.08
PNBHOUSING	EQ	24-Feb-2025	804.70	797.75	799.00	780.70	791.00	789.00	788.14	665712	5246.76	42275	440189	66.12
PNC	BE	24-Feb-2025	31.61	32.45	32.93	31.45	31.45	31.62	32.31	2538	0.82	38	-	-
PNCINFRA	EQ	24-Feb-2025	269.15	265.10	276.00	261.50	275.85	274.30	270.15	509552	1376.53	18401	178257	34.98
PNGJL	EQ	24-Feb-2025	560.05	543.10	560.65	542.00	555.50	556.60	551.68	260865	1439.14	14852	90572	34.72
POCL	EQ	24-Feb-2025	688.20	689.90	689.90	661.05	662.10	665.95	672.15	38947	261.78	3689	23709	60.88
PODDARHOUS	BZ	24-Feb-2025	50.54	52.00	52.00	48.01	48.01	48.01	48.57	2957	1.44	56	-	-
PODDARMENT	EQ	24-Feb-2025	305.20	311.25	311.25	301.10	302.05	301.75	304.98	6532	19.92	167	6050	92.62
POKARNA	EQ	24-Feb-2025	1154.60	1164.00	1164.00	1105.00	1124.40	1124.70	1128.96	39165	442.16	4994	16293	41.60
POLICYBZR	EQ	24-Feb-2025	1562.75	1540.00	1565.65	1497.05	1560.00	1554.60	1533.07	1408416	21591.96	88536	791280	56.18
POLYCAB	EQ	24-Feb-2025	5840.10	5771.00	5852.00	5714.00	5825.00	5841.30	5798.81	450544	26126.20	55525	260331	57.78
POLYMED	EQ	24-Feb-2025	2221.70	2221.70	2221.70	2133.80	2149.05	2154.05	2162.82	88024	1903.80	18566	33376	37.92
POLYPLEX	EQ	24-Feb-2025	1161.10	1132.05	1171.00	1130.00	1154.00	1161.20	1155.90	40717	470.65	9350	19014	46.70
POLYSIL	SM	24-Feb-2025	24.50	21.40	21.40	19.60	19.60	19.60	19.68	196000	38.58	74	156000	79.59
PONNIERODE	EQ	24-Feb-2025	315.15	310.40	311.05	303.75	308.00	307.10	306.81	11659	35.77	1053	7026	60.26
POONAWALLA	EQ	24-Feb-2025	290.60	286.45	287.10	280.20	283.10	282.95	282.90	1324006	3745.61	18706	419204	31.66
POSITRON	SM	24-Feb-2025	345.80	340.00	346.00	320.70	336.50	336.70	331.26	18000	59.63	50	14100	78.33
POWERGRID	EQ	24-Feb-2025	261.90	258.00	261.80	257.25	259.15	259.15	259.44	14599185	37876.10	125718	10493685	71.88
POWERINDIA	EQ	24-Feb-2025	11567.10	11249.95	12018.20	11160.00	11653.45	11607.65	11666.94	186590	21769.35	46108	57609	30.87
POWERMECH	EQ	24-Feb-2025	1939.85	1939.85	1973.40	1874.95	1927.95	1923.65	1927.99	52768	1017.36	9803	20063	38.02
PPAP	EQ	24-Feb-2025	181.01	178.00	181.55	177.01	181.55	179.91	178.98	4269	7.64	304	2852	66.81
PPL	EQ	24-Feb-2025	441.85	435.20	438.00	425.05	434.80	430.00	432.23	40990	177.17	2789	16649	40.62
PPLPHARMA	EQ	24-Feb-2025	209.05	206.55	213.30	202.91	208.00	209.01	209.40	10490706	21967.18	117803	1017499	9.70
PPSL	SM	24-Feb-2025	32.00	31.00	32.50	31.00	32.50	32.50	31.70	15000	4.76	5	12000	80.00
PRAENG	EQ	24-Feb-2025	22.84	22.00	22.49	21.40	21.99	21.88	21.80	97613	21.28	1034	39340	40.30
PRAJIND	EQ	24-Feb-2025	543.85	537.35	552.85	524.00	543.25	542.10	539.54	635233	3427.32	41617	187558	29.53
PRAKASH	EQ	24-Feb-2025	153.79	152.60	157.90	150.21	157.35	156.50	154.77	530587	821.17	13728	261754	49.33
PRAKASHSTL	EQ	24-Feb-2025	7.19	7.30	7.75	7.02	7.36	7.36	7.39	454515	33.59	1822	192018	42.25
PRAMARA	SM	24-Feb-2025	152.00	150.00	150.00	140.50	147.80	145.95	145.40	32000	46.53	28	25000	78.13
PRANIK	SM	24-Feb-2025	78.00	76.60	78.55	74.45	78.55	78.55	75.73	8000	6.06	5	6400	80.00
PRATHAM	ST	24-Feb-2025	200.90	196.90	196.90	196.90	196.90	196.90	196.90	1600	3.15	4	1600	100.00
PRAXIS	BE	24-Feb-2025	13.09	13.19	13.74	13.19	13.74	13.74	13.72	801061	109.91	95	-	-
PRECAM	EQ	24-Feb-2025	214.80	214.80	215.00	195.30	198.00	199.15	203.43	376235	765.39	8701	225017	59.81
PRECISION	ST	24-Feb-2025	33.00	31.50	31.50	31.35	31.35	31.40	31.45	14000	4.40	7	14000	100.00
PRECOT	BE	24-Feb-2025	458.90	441.25	453.80	435.95	438.10	438.25	439.31	9795	43.03	97	-	-
PRECWIRE	EQ	24-Feb-2025	144.38	142.90	144.65	138.40	140.70	140.00	141.78	171398	243.01	3622	111274	64.92
PREMEXPLN	EQ	24-Feb-2025	366.20	367.85	375.20	355.80	365.00	363.85	366.10	115190	421.71	5401	40622	35.27
PREMIER	BE	24-Feb-2025	3.64	3.64	3.64	3.45	3.45	3.45	3.46	8210	0.28	14	-	-
PREMIERENE	EQ	24-Feb-2025	970.85	954.00	964.40	936.20	942.00	940.40	948.89	753520	7150.09	44178	221293	29.37
PREMIERPOL	EQ	24-Feb-2025	59.68	58.82	65.64	58.00	65.64	65.41	63.99	130782	83.69	1507	84946	64.95
PREMIUM	SM	24-Feb-2025	39.85	37.85	38.00	37.80	38.00	38.00	37.85	15000	5.68	4	12000	80.00
PRESSTONIC	ST	24-Feb-2025	95.00	95.00	99.50	95.00	99.50	99.50	97.63	3200	3.12	4	3200	100.00
PRESTIGE	EQ	24-Feb-2025	1216.30	1209.60	1212.45	1160.00	1196.20	1186.10	1187.48	2658937	31574.32	81286	1735617	65.27
PRICOLLTD	EQ	24-Feb-2025	433.20	429.00	437.50	426.00	428.90	428.70	430.86	193426	833.39	19629	89718	46.38
PRIMESECU	EQ	24-Feb-2025	228.00	225.00	225.00	215.00	218.05	221.15	220.91	105249	232.51	1724	89476	85.01
PRINCEPIPE	EQ	24-Feb-2025	276.10	276.10	276.10	265.35	273.00	273.00	270.64	199805	540.75	14972	73294	36.68
PRITI	EQ	24-Feb-2025	105.75	105.60	105.60	101.41	104.15	103.76	104.11	5838	6.08	304	3010	51.56
PRITIKA	ST	24-Feb-2025	88.55	84.20	87.90	84.15	84.15	85.10	85.10	8000	6.81	4	6000	75.00
PRITIKAUTO	EQ	24-Feb-2025	21.31	21.48	21.60	20.84	21.15	21.11	21.12	155347	32.82	1651	91694	59.03
PRIVISCL	EQ	24-Feb-2025	1555.20	1540.00	1540.00	1481.00	1504.00	1508.45	1501.48	19035	285.81	1649	10852	57.01
PRIZOR	ST	24-Feb-2025	147.55	140.20	145.80	140.20	140.60	141.30	143.36	28000	40.14	21	27200	97.14
PRLIND	SM	24-Feb-2025	103.95	103.00	103.00	100.00	101.90	101.85	101.52	14000	14.21	14	12000	85.71
PROLIFE	SM	24-Feb-2025	235.00	230.00	230.95	229.00	229.00	229.00	229.85	3500	8.04	7	2500	71.43
PROPEQUITY	SM	24-Feb-2025	234.50	234.50	240.00	221.00	231.25	235.00	234.11	13200	30.90	20	10800	81.82
PROTEAN	EQ	24-Feb-2025	1419.00	1399.05	1414.00	1368.20	1380.00	1382.45	1385.43	134418	1862.27	11345	54923	40.86
PROV	SM	24-Feb-2025	1440.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	80	1.20	1	80	100.00
PROZONER	BE	24-Feb-2025	33.75	33.07	33.07	33.07	33.07	33.07	33.07	34549	11.43	34	-	-
PRSMJOHNSN	EQ	24-Feb-2025	122.12	121.00	124.24	119.64	122.10	121.86	122.13	211275	258.04	9823	79287	37.53
PRUDENT	EQ	24-Feb-2025	1928.05	1908.65	1964.20	1890.05	1914.00	1914.90	1920.01	56109	1077.30	20639	29069	51.81
PRUDMOULI	BE	24-Feb-2025	50.43	49.17	49.99	47.90	47.90	47.90	48.91	13473	6.59	27	-	-
PSB	EQ	24-Feb-2025	43.53	43.20	43.80	42.10	42.82	43.05	42.89	371022	159.13	3956	67445	18.18
PSFL	SM	24-Feb-2025	59.00	56.05	57.95	56.05	57.00	57.00	57.55	16000	9.21	7	10000	62.50
PSPPROJECT	EQ	24-Feb-2025	625.15	628.30	629.10	616.05	623.10	620.50	619.91	47253	292.93	1503	30212	63.94
PSRAJ	ST	24-Feb-2025	149.00	150.00	150.05	148.00	148.00	148.10	149.03	19000	28.32	18	19000	100.00
PSUBANK	EQ	24-Feb-2025	595.84	587.56	605.00	586.76	602.00	598.30	592.82	3620	21.46	229	2297	63.45
PSUBANKADD	EQ	24-Feb-2025	59.80	59.80	59.80	58.78	59.65	59.69	59.33	1844	1.09	87	1243	67.41
PSUBNKBEES	EQ	24-Feb-2025	66.19	65.92	66.26	65.35	66.22	66.07	65.82	1003273	660.37	4408	394145	39.29
PSUBNKIETF	EQ	24-Feb-2025	60.07	61.59	61.59	59.40	59.98	59.93	59.70	145251	86.72	770	37309	25.69
PTC	EQ	24-Feb-2025	151.34	151.90	151.90	146.47	149.00	149.15	148.90	1990720	2964.27	44876	1086807	54.59
PTCIL	EQ	24-Feb-2025	10350.35	10400.00	10500.00	9925.00	10050.00	10258.30	10130.24	12884	1305.18	5047	6171	47.90
PTL	EQ	24-Feb-2025	39.91	39.88	39.88	38.35	38.52	38.66	39.22	35103	13.77	920	23277	66.31
PULZ	SM	24-Feb-2025	53.10	53.10	54.25	53.10	54.25	54.25	53.68	4000	2.15	2	4000	100.00
PUNJABCHEM	EQ	24-Feb-2025	685.85	670.05	705.95	662.00	689.80	691.15	687.94	7272	50.03	1165	3586	49.31
PURPLEUTED	SM	24-Feb-2025	133.35	132.80	147.00	132.80	140.00	142.05	141.70	23000	32.59	22	16000	69.57
PURVA	EQ	24-Feb-2025	233.55	231.15	237.80	226.15	230.00	230.95	232.31	48997	113.82	2384	23008	46.96
PURVFLEXI	SM	24-Feb-2025	131.50	130.80	131.10	128.15	128.55	130.70	129.63	36000	46.67	39	29600	82.22
PVP	EQ	24-Feb-2025	26.48	26.38	26.39	25.50	25.55	25.54	25.85	121653	31.45	991	66112	54.34
PVRINOX	EQ	24-Feb-2025	1012.00	1005.95	1019.55	994.15	999.90	999.10	1004.13	458916	4608.11	18770	186026	40.54
PVSL	EQ	24-Feb-2025	122.31	122.00	122.15	118.63	119.75	119.75	119.61	35311	42.24	1681	20322	57.55
PVTBANIETF	EQ	24-Feb-2025	24.57	25.30	25.30	24.27	24.49	24.47	24.40	1191232	290.66	14049	627270	52.66
PVTBANKADD	EQ	24-Feb-2025	24.70	24.50	24.70	24.21	24.70	24.61	24.48	24066	5.89	211	14311	59.47
PYRAMID	EQ	24-Feb-2025	165.36	165.00	167.69	157.91	161.25	164.67	162.82	58651	95.49	2576	24160	41.19
QFIL	SM	24-Feb-2025	76.95	74.05	74.55	73.15	73.20	73.20	73.96	18000	13.31	13	17000	94.44
QGOLDHALF	EQ	24-Feb-2025	71.88	72.48	72.48	71.41	72.35	72.34	72.19	15504	11.19	218	11099	71.59
QMSMEDI	SM	24-Feb-2025	99.05	96.00	97.00	95.55	97.00	97.00	96.26	6000	5.78	5	6000	100.00
QNIFTY	EQ	24-Feb-2025	2471.61	2450.00	2454.00	2440.00	2444.00	2448.27	2447.79	918	22.47	84	893	97.28
QPOWER	EQ	24-Feb-2025	425.00	430.00	430.75	382.50	383.50	387.90	413.93	11080676	45866.33	88449	5940373	53.61
QUADFUTURE	EQ	24-Feb-2025	469.65	463.00	469.95	412.20	463.80	460.95	440.54	5608097	24706.15	92900	279089	4.98
QUADPRO	SM	24-Feb-2025	3.50	3.50	3.50	3.40	3.40	3.40	3.41	408000	13.90	7	408000	100.00
QUAL30IETF	EQ	24-Feb-2025	19.54	19.53	19.53	19.23	19.31	19.31	19.28	488308	94.13	712	350691	71.82
QUESS	EQ	24-Feb-2025	615.90	614.75	619.00	601.80	616.60	616.95	612.76	85016	520.94	10065	38812	45.65
QUESTLAB	ST	24-Feb-2025	143.00	140.15	140.15	140.15	140.15	140.15	140.15	1200	1.68	1	1200	100.00
QUICKHEAL	EQ	24-Feb-2025	357.15	358.00	358.00	334.25	335.50	338.40	341.30	230487	786.66	12114	107697	46.73
QUICKTOUCH	ST	24-Feb-2025	54.00	52.00	54.95	52.00	54.00	54.00	54.01	7000	3.78	14	7000	100.00
QUINTEGRA	BE	24-Feb-2025	2.21	2.21	2.21	2.09	2.14	2.14	2.09	8360	0.17	12	-	-
QVCEL	ST	24-Feb-2025	33.15	31.60	33.25	31.60	32.05	32.25	32.33	8000	2.59	5	6400	80.00
RACE	EQ	24-Feb-2025	289.00	285.00	300.65	285.00	293.00	296.35	292.06	10195	29.78	666	6313	61.92
RACLGEAR	EQ	24-Feb-2025	735.00	735.00	735.00	692.10	729.00	724.60	710.99	5791	41.17	1562	3385	58.45
RADAAN	BE	24-Feb-2025	3.91	3.83	3.83	3.83	3.83	3.83	3.83	2882	0.11	53	-	-
RADHIKAJWE	EQ	24-Feb-2025	98.26	97.01	97.99	96.21	97.50	97.11	97.12	113964	110.68	3031	63015	55.29
RADIANTCMS	EQ	24-Feb-2025	62.98	62.05	62.68	61.23	62.00	62.05	62.04	103443	64.18	2073	64723	62.57
RADICO	EQ	24-Feb-2025	2098.95	2097.00	2097.00	2020.25	2037.25	2035.35	2043.59	173163	3538.74	26709	72773	42.03
RADIOCITY	EQ	24-Feb-2025	9.94	9.98	10.04	9.89	9.92	9.92	9.93	132173	13.13	363	118346	89.54
RADIOCITY	P1	24-Feb-2025	107.15	107.20	107.35	107.20	107.35	107.35	107.26	194	0.21	4	194	100.00
RADIOWALLA	SM	24-Feb-2025	91.05	90.00	90.00	88.00	88.00	88.00	89.01	8000	7.12	5	6400	80.00
RAILTEL	EQ	24-Feb-2025	305.50	308.00	315.50	306.30	306.50	308.40	310.26	6236194	19348.50	90621	537782	8.62
RAIN	EQ	24-Feb-2025	130.72	130.55	130.55	125.15	126.50	126.10	127.32	755090	961.35	15537	341166	45.18
RAINBOW	EQ	24-Feb-2025	1322.95	1322.95	1352.95	1300.00	1319.80	1319.40	1323.04	283838	3755.29	23104	180756	63.68
RAJESHEXPO	EQ	24-Feb-2025	185.22	182.92	182.92	172.65	174.67	174.51	175.58	2365791	4153.87	52230	281506	11.90
RAJINDLTD	SM	24-Feb-2025	85.00	87.20	89.00	87.20	87.50	88.00	87.31	36000	31.43	22	31500	87.50
RAJMET	EQ	24-Feb-2025	6.12	6.19	6.25	5.87	6.16	6.09	6.07	840414	50.97	3392	437821	52.10
RAJPUTANA	SM	24-Feb-2025	276.35	272.05	273.00	268.00	273.00	273.00	270.70	13000	35.19	13	10000	76.92
RAJRATAN	EQ	24-Feb-2025	396.45	391.50	391.50	380.00	389.60	385.70	385.49	103361	398.45	3327	74051	71.64
RAJRILTD	BE	24-Feb-2025	25.77	26.27	26.28	25.25	25.25	25.25	25.65	60654	15.56	412	-	-
RAJSREESUG	EQ	24-Feb-2025	47.38	47.00	47.00	45.23	45.50	45.78	46.19	19317	8.92	421	9707	50.25
RAJTV	BE	24-Feb-2025	82.27	82.50	84.50	78.15	80.50	79.13	79.54	9768	7.77	177	-	-
RALLIS	EQ	24-Feb-2025	218.20	215.00	222.50	213.06	219.50	220.24	219.16	396628	869.23	25870	115494	29.12
RAMANEWS	EQ	24-Feb-2025	30.22	32.00	36.26	31.30	36.26	36.26	35.05	5656998	1982.61	15397	1434177	25.35
RAMAPHO	EQ	24-Feb-2025	91.20	91.20	91.50	87.55	89.70	88.18	89.25	11317	10.10	664	7670	67.77
RAMASTEEL	EQ	24-Feb-2025	10.82	10.70	10.70	10.39	10.52	10.51	10.53	4987377	525.27	8838	1725917	34.61
RAMCOCEM	EQ	24-Feb-2025	852.35	841.90	852.70	835.00	851.40	849.95	844.60	189858	1603.54	10794	80222	42.25
RAMCOIND	EQ	24-Feb-2025	232.25	231.05	234.00	226.82	230.10	230.74	230.42	48799	112.44	1782	28759	58.93
RAMCOSYS	EQ	24-Feb-2025	315.75	316.80	321.50	298.35	315.25	313.15	312.43	46313	144.70	2609	19032	41.09
RAMKY	EQ	24-Feb-2025	474.95	480.00	480.00	457.15	460.00	459.05	464.60	80071	372.01	2207	60746	75.87
RAMRAT	EQ	24-Feb-2025	550.90	550.50	554.35	531.10	533.00	532.60	542.90	13705	74.40	1722	6135	44.76
RANASUG	EQ	24-Feb-2025	14.59	14.43	14.54	14.12	14.13	14.22	14.31	105178	15.05	1157	49856	47.40
RANEENGINE	EQ	24-Feb-2025	299.70	304.75	304.75	268.25	298.50	297.75	296.74	6334	18.80	788	3804	60.06
RANEHOLDIN	EQ	24-Feb-2025	1281.95	1275.05	1335.00	1245.00	1320.00	1320.75	1291.66	13424	173.39	1509	9344	69.61
RAPPID	ST	24-Feb-2025	270.45	276.00	276.00	261.25	261.25	261.25	266.17	1800	4.79	2	1800	100.00
RATEGAIN	EQ	24-Feb-2025	536.45	530.00	530.00	496.05	498.50	499.35	506.41	390822	1979.15	32349	177005	45.29
RATNAMANI	EQ	24-Feb-2025	2500.65	2475.65	2505.55	2400.00	2430.00	2404.90	2431.37	12914	313.99	4838	5776	44.73
RATNAVEER	EQ	24-Feb-2025	144.52	142.35	144.79	139.99	141.50	141.11	141.55	82742	117.12	2612	45609	55.12
RAYMOND	EQ	24-Feb-2025	1381.10	1360.60	1405.00	1350.00	1386.25	1393.05	1383.09	169841	2349.05	20272	39529	23.27
RAYMONDLSL	EQ	24-Feb-2025	1196.00	1193.00	1195.20	1159.95	1165.00	1166.70	1176.00	109263	1284.93	12344	58080	53.16
RBA	EQ	24-Feb-2025	68.93	68.24	69.79	67.26	69.00	69.18	68.79	635945	437.46	7619	307316	48.32
RBL	EQ	24-Feb-2025	730.65	731.95	731.95	710.00	716.00	723.30	718.86	6025	43.31	1134	3585	59.50
RBLBANK	EQ	24-Feb-2025	162.58	161.02	162.38	157.60	162.29	160.98	159.95	4825467	7718.33	25951	1149443	23.82
RBMINFRA	ST	24-Feb-2025	370.85	382.95	383.00	352.30	370.00	375.10	366.75	62800	230.32	198	58800	93.63
RBS	ST	24-Feb-2025	116.00	117.55	117.55	113.10	113.10	113.90	114.93	12800	14.71	8	11200	87.50
RBZJEWEL	EQ	24-Feb-2025	171.49	171.70	173.69	167.61	171.85	169.67	170.42	137886	234.99	3946	53701	38.95
RCDL	SM	24-Feb-2025	22.65	22.05	22.30	21.20	21.20	21.20	21.91	15000	3.29	5	15000	100.00
RCF	EQ	24-Feb-2025	130.58	129.00	129.62	126.16	127.23	127.55	127.80	1250700	1598.35	18009	332760	26.61
RCOM	BE	24-Feb-2025	1.85	1.75	1.75	1.75	1.75	1.75	1.75	389029	6.81	280	-	-
READYMIX	ST	24-Feb-2025	85.95	81.65	81.65	81.65	81.65	81.65	81.65	51000	41.64	47	51000	100.00
RECLTD	EQ	24-Feb-2025	403.55	398.95	398.95	389.25	392.00	391.70	393.16	4949143	19458.20	68053	1905168	38.49
REDINGTON	EQ	24-Feb-2025	251.51	248.77	256.88	246.35	246.90	250.25	252.31	6585491	16616.02	102004	1232710	18.72
REDTAPE	EQ	24-Feb-2025	160.15	160.15	163.75	156.00	160.20	159.05	160.66	136768	219.73	5144	51080	37.35
REFEX	EQ	24-Feb-2025	421.50	416.60	426.80	401.00	411.00	413.30	413.06	147308	608.47	3706	81421	55.27
REFRACTORY	ST	24-Feb-2025	85.60	83.90	83.90	83.90	83.90	83.90	83.90	1000	0.84	1	1000	100.00
REGENCERAM	BE	24-Feb-2025	46.07	46.07	48.37	43.76	46.00	46.54	46.31	3546	1.64	39	-	-
RELAXO	EQ	24-Feb-2025	443.15	443.10	443.10	430.50	432.70	432.15	434.90	78181	340.01	9381	35803	45.80
RELCHEMQ	EQ	24-Feb-2025	164.34	166.00	166.00	160.00	163.50	161.85	162.57	1842	2.99	186	986	53.53
RELIABLE	EQ	24-Feb-2025	78.44	77.02	79.55	73.49	77.13	78.22	76.70	18120	13.90	515	7765	42.85
RELIANCE	EQ	24-Feb-2025	1228.15	1216.55	1223.25	1210.50	1215.00	1214.55	1215.90	7172498	87210.22	200264	4272207	59.56
RELIGARE	EQ	24-Feb-2025	263.89	253.00	257.00	244.37	249.15	249.57	250.73	7029595	17625.52	96461	1560975	22.21
RELINFRA	EQ	24-Feb-2025	252.30	250.35	250.65	240.10	240.10	240.80	242.98	3489248	8478.33	18288	2109668	60.46
RELTD	EQ	24-Feb-2025	119.65	115.05	124.78	113.48	117.10	118.54	117.96	78657	92.78	2068	38076	48.41
REMSONSIND	EQ	24-Feb-2025	127.65	127.00	127.00	122.21	123.66	123.27	124.42	27294	33.96	1213	13022	47.71
REMUS	SM	24-Feb-2025	1977.35	1977.00	2097.50	1946.00	1970.00	2043.15	2024.39	3000	60.73	54	1850	61.67
RENUKA	EQ	24-Feb-2025	30.26	30.26	30.43	29.18	29.92	29.89	29.84	4203862	1254.59	19847	1271046	30.24
REPCOHOME	EQ	24-Feb-2025	341.30	337.95	341.50	330.05	336.00	334.80	336.11	114205	383.86	7868	64099	56.13
REPL	BE	24-Feb-2025	243.10	245.00	245.00	230.95	234.00	234.15	234.49	5838	13.69	150	-	-
REPRO	EQ	24-Feb-2025	463.30	463.05	463.05	448.60	448.60	450.10	453.56	5036	22.84	362	3346	66.44
RESPONIND	EQ	24-Feb-2025	210.52	208.99	212.50	198.20	199.35	200.25	203.84	135060	275.31	3248	49231	36.45
RETAIL	EQ	24-Feb-2025	35.50	36.39	36.39	33.00	33.70	33.91	33.69	2048	0.69	33	1805	88.13
REXPIPES	SM	24-Feb-2025	70.00	70.50	70.50	70.50	70.50	70.50	70.50	2000	1.41	1	2000	100.00
REXPRO	SM	24-Feb-2025	90.50	90.50	95.00	87.55	88.00	89.25	91.56	63000	57.68	54	32000	50.79
RGL	EQ	24-Feb-2025	134.56	134.00	135.59	129.16	134.00	134.65	133.13	152543	203.08	3698	79065	51.83
RHFL	BE	24-Feb-2025	3.34	3.33	3.33	3.27	3.27	3.27	3.30	394190	13.01	899	-	-
RHIM	EQ	24-Feb-2025	407.65	409.80	411.45	385.20	394.00	390.20	396.59	317445	1258.97	25536	97019	30.56
RHL	BE	24-Feb-2025	217.96	215.00	217.90	210.00	211.75	211.73	211.81	6007	12.72	34	-	-
RICOAUTO	EQ	24-Feb-2025	70.54	70.00	70.59	68.00	68.64	68.61	69.25	343277	237.72	8422	153182	44.62
RIIL	EQ	24-Feb-2025	845.80	837.00	844.90	820.00	833.05	832.80	830.95	79491	660.53	6429	20952	26.36
RILINFRA	SM	24-Feb-2025	30.25	30.80	30.80	29.50	30.50	30.40	30.20	6400	1.93	38	5000	78.13
RISHABH	EQ	24-Feb-2025	228.90	229.70	231.95	221.30	227.30	228.00	227.78	54177	123.41	1942	28269	52.18
RITCO	EQ	24-Feb-2025	287.60	285.00	286.70	275.05	276.20	278.25	280.32	35430	99.32	1588	19364	54.65
RITES	EQ	24-Feb-2025	218.15	213.90	216.50	211.35	215.85	214.70	213.64	812631	1736.08	22383	230456	28.36
RITEZONE	SM	24-Feb-2025	32.00	30.45	31.00	30.30	30.30	30.30	30.49	8000	2.44	5	8000	100.00
RKDL	EQ	24-Feb-2025	25.30	25.95	25.95	24.65	24.68	24.80	25.04	9106	2.28	352	6266	68.81
RKEC	EQ	24-Feb-2025	73.42	74.68	74.68	69.74	69.74	69.85	70.27	68926	48.44	832	53215	77.21
RKFORGE	EQ	24-Feb-2025	707.90	707.90	713.10	692.60	704.70	704.95	705.02	253589	1787.84	19464	71410	28.16
RKSWAMY	EQ	24-Feb-2025	218.01	217.90	217.90	207.00	209.01	211.68	210.58	53349	112.34	2271	30093	56.41
RMDRIP	ST	24-Feb-2025	376.55	374.45	385.00	357.75	380.00	380.10	365.00	11500	41.97	22	11500	100.00
RML	EQ	24-Feb-2025	663.00	671.00	671.00	636.65	668.00	666.50	652.72	6967	45.48	885	4034	57.90
RNFI	ST	24-Feb-2025	260.40	255.20	255.20	255.20	255.20	255.20	255.20	21600	55.12	11	21600	100.00
ROCKINGDCE	SM	24-Feb-2025	499.10	499.10	499.10	486.20	499.00	492.40	494.96	2250	11.14	9	2000	88.89
ROHLTD	EQ	24-Feb-2025	381.75	375.00	391.20	373.55	379.00	378.40	384.13	145555	559.12	5372	47753	32.81
ROLEXRINGS	EQ	24-Feb-2025	1531.40	1539.05	1539.75	1479.00	1497.80	1490.20	1500.25	8524	127.88	2563	3342	39.21
ROLLT	BE	24-Feb-2025	1.62	1.68	1.68	1.60	1.64	1.62	1.64	64136	1.05	217	-	-
ROLTA	BZ	24-Feb-2025	3.12	2.96	2.96	2.96	2.96	2.96	2.96	43558	1.29	55	-	-
ROML	EQ	24-Feb-2025	48.77	49.41	50.46	46.00	46.06	46.56	48.05	18420	8.85	282	15513	84.22
ROSSARI	EQ	24-Feb-2025	637.40	635.00	635.00	616.20	623.00	622.60	626.36	33113	207.41	3352	16252	49.08
ROSSELLIND	BE	24-Feb-2025	60.98	63.60	63.60	58.50	59.28	59.52	59.55	13135	7.82	238	-	-
ROSSTECH	EQ	24-Feb-2025	297.50	298.75	298.75	283.20	283.20	285.70	285.92	23766	67.95	1244	14637	61.59
ROTO	EQ	24-Feb-2025	218.40	214.00	225.50	211.15	216.00	216.50	215.17	75455	162.35	3077	40250	53.34
ROUTE	EQ	24-Feb-2025	1039.95	1039.95	1044.95	1015.00	1023.50	1023.15	1026.20	74277	762.23	9868	26925	36.25
ROXHITECH	ST	24-Feb-2025	69.95	68.10	68.30	66.45	68.30	68.25	67.48	19200	12.96	12	16000	83.33
ROYALARC	ST	24-Feb-2025	120.00	120.00	122.50	120.00	121.50	121.30	120.71	902400	1089.27	461	902400	100.00
RPEL	EQ	24-Feb-2025	534.60	534.60	552.00	522.30	544.30	539.95	537.85	18422	99.08	1800	10229	55.53
RPGLIFE	EQ	24-Feb-2025	2370.05	2370.05	2387.95	2251.25	2274.00	2269.75	2325.34	16776	390.10	4468	6861	40.90
RPOWER	EQ	24-Feb-2025	37.70	37.40	37.55	36.70	36.77	36.80	37.05	11570405	4286.82	32432	4495511	38.85
RPPINFRA	BE	24-Feb-2025	137.82	135.00	135.00	130.92	130.92	131.02	131.20	97565	128.00	973	-	-
RPPL	EQ	24-Feb-2025	28.51	28.51	28.91	26.11	27.30	27.12	27.56	87817	24.20	1143	51405	58.54
RPSGVENT	EQ	24-Feb-2025	842.25	829.60	846.40	813.35	831.00	832.10	827.90	22380	185.28	2026	10961	48.98
RPTECH	EQ	24-Feb-2025	292.70	285.00	289.10	282.15	282.20	283.40	285.40	106250	303.24	2939	42875	40.35
RRKABEL	EQ	24-Feb-2025	1156.45	1152.00	1152.00	1105.00	1112.40	1108.70	1120.39	66761	747.99	13626	30540	45.75
RSSOFTWARE	BE	24-Feb-2025	83.46	80.60	85.49	79.28	80.90	80.71	81.64	103002	84.09	900	-	-
RSWM	EQ	24-Feb-2025	144.34	146.55	146.56	140.65	143.00	141.56	142.88	58003	82.87	1296	46490	80.15
RSYSTEMS	EQ	24-Feb-2025	355.95	354.85	358.75	348.65	350.05	353.25	354.23	149109	528.19	6221	110453	74.08
RTNINDIA	EQ	24-Feb-2025	46.33	46.00	46.07	44.42	45.16	45.16	45.19	1234561	557.94	13299	428016	34.67
RTNPOWER	EQ	24-Feb-2025	9.85	9.75	9.82	9.58	9.68	9.67	9.69	7056840	683.60	14072	3946336	55.92
RUBFILA	EQ	24-Feb-2025	71.87	72.00	73.00	71.00	73.00	72.35	71.88	18753	13.48	887	10491	55.94
RUBYMILLS	EQ	24-Feb-2025	201.67	198.05	198.09	190.00	192.02	192.43	193.42	17468	33.79	972	8737	50.02
RUCHINFRA	EQ	24-Feb-2025	9.22	8.75	9.40	8.14	8.99	8.76	8.94	98885	8.84	888	62235	62.94
RUCHIRA	EQ	24-Feb-2025	118.49	117.00	120.01	116.10	118.00	118.45	118.02	13751	16.23	560	8041	58.48
RULKA	ST	24-Feb-2025	179.15	180.05	185.00	179.20	185.00	184.25	181.20	9900	17.94	22	9900	100.00
RUPA	EQ	24-Feb-2025	205.53	205.90	208.50	201.00	205.80	205.92	205.14	74854	153.56	3233	30467	40.70
RUSHIL	EQ	24-Feb-2025	28.57	28.69	28.69	27.50	28.00	27.84	27.96	257633	72.04	1896	148687	57.71
RUSTOMJEE	EQ	24-Feb-2025	522.25	522.25	528.40	501.55	513.90	521.70	517.35	34904	180.58	6057	14969	42.89
RVHL	BE	24-Feb-2025	55.06	52.35	57.00	52.35	57.00	56.64	55.50	5491	3.05	52	-	-
RVNL	EQ	24-Feb-2025	371.70	364.95	369.40	359.10	363.60	364.15	364.63	10785069	39325.09	151143	978837	9.08
RVTH	EQ	24-Feb-2025	1189.65	1150.00	1199.00	1150.00	1155.10	1155.70	1161.05	3483	40.44	276	2974	85.39
S&SPOWER	EQ	24-Feb-2025	296.85	309.35	311.65	285.00	306.30	307.05	303.21	7660	23.23	317	3473	45.34
SAAKSHI	SM	24-Feb-2025	156.70	155.00	155.00	152.20	155.00	153.15	153.63	2400	3.69	4	1200	50.00
SABAR	ST	24-Feb-2025	8.60	8.20	8.25	8.20	8.20	8.20	8.24	105000	8.65	6	100000	95.24
SABEVENTS	BE	24-Feb-2025	4.84	4.74	4.74	4.74	4.74	4.74	4.74	13927	0.66	39	-	-
SABTNL	BE	24-Feb-2025	491.05	481.25	481.25	481.25	481.25	481.25	481.25	747	3.59	103	-	-
SADBHAV	BE	24-Feb-2025	15.30	15.30	15.30	14.53	14.53	14.56	14.76	268988	39.69	528	-	-
SADBHIN	EQ	24-Feb-2025	5.01	5.04	5.10	5.00	5.02	5.01	5.03	146592	7.38	323	114463	78.08
SADHAV	SM	24-Feb-2025	123.75	127.50	127.50	120.50	123.70	123.80	122.55	16200	19.85	23	11400	70.37
SADHNANIQ	BE	24-Feb-2025	27.15	27.00	27.59	26.05	27.00	26.83	26.79	57734	15.47	515	-	-
SAFARI	EQ	24-Feb-2025	2177.90	2166.40	2205.00	2089.20	2200.00	2200.50	2174.91	35879	780.34	7267	17660	49.22
SAGARDEEP	EQ	24-Feb-2025	31.99	33.00	33.00	30.34	31.90	31.43	31.08	68487	21.29	1253	16675	24.35
SAGCEM	EQ	24-Feb-2025	192.25	192.25	194.20	187.00	193.50	192.50	190.62	28791	54.88	1816	15499	53.83
SAGILITY	BE	24-Feb-2025	45.69	45.05	45.25	43.80	44.48	44.29	44.32	4436970	1966.54	14085	-	-
SAH	EQ	24-Feb-2025	71.89	72.00	72.60	70.12	71.30	71.09	71.18	139926	99.60	426	125514	89.70
SAHAJSOLAR	SM	24-Feb-2025	490.00	479.00	483.80	470.00	470.50	470.25	475.49	3200	15.22	16	3000	93.75
SAHANA	ST	24-Feb-2025	1472.30	1544.95	1544.95	1400.00	1421.00	1421.00	1455.62	6000	87.34	44	5375	89.58
SAHASRA	ST	24-Feb-2025	358.45	345.00	374.00	340.55	360.00	361.30	359.36	39600	142.31	77	36400	91.92
SAHYADRI	EQ	24-Feb-2025	245.10	237.75	250.40	234.00	243.00	243.60	245.10	4314	10.57	577	2866	66.43
SAIFL	ST	24-Feb-2025	64.55	63.00	66.95	62.70	65.00	65.00	64.69	7200	4.66	8	6400	88.89
SAIL	EQ	24-Feb-2025	112.76	111.10	112.17	107.65	108.00	108.21	109.23	24208995	26443.20	113317	6247745	25.81
SAILIFE	EQ	24-Feb-2025	705.75	690.00	723.80	687.95	692.50	696.45	706.61	359694	2541.64	26988	117303	32.61
SAJHOTELS	ST	24-Feb-2025	79.00	78.40	78.40	77.00	77.00	77.00	77.35	10000	7.74	5	10000	100.00
SAKAR	EQ	24-Feb-2025	236.35	235.90	261.45	224.35	248.00	246.90	243.25	72233	175.70	3049	27442	37.99
SAKHTISUG	EQ	24-Feb-2025	22.87	22.88	22.88	21.60	21.76	21.99	22.34	117711	26.30	1124	62538	53.13
SAKSOFT	EQ	24-Feb-2025	178.93	177.10	180.72	172.93	175.21	175.37	177.20	153485	271.98	6607	68876	44.87
SAKUMA	BE	24-Feb-2025	2.94	2.92	2.97	2.82	2.95	2.95	2.93	827699	24.26	1554	-	-
SALASAR	EQ	24-Feb-2025	10.73	10.66	10.66	10.10	10.20	10.15	10.24	5453252	558.44	9028	2692610	49.38
SALONA	EQ	24-Feb-2025	256.60	256.55	259.90	243.60	257.90	257.80	251.71	793	2.00	112	382	48.17
SALSTEEL	EQ	24-Feb-2025	19.65	19.80	20.20	19.17	19.42	19.60	19.50	68110	13.28	534	36524	53.63
SALZERELEC	EQ	24-Feb-2025	988.65	979.00	1000.00	948.70	985.00	986.25	976.35	77903	760.60	6133	26964	34.61
SAMBHAAV	BE	24-Feb-2025	7.25	7.10	7.50	6.93	7.50	7.43	7.22	64039	4.62	153	-	-
SAMHI	EQ	24-Feb-2025	153.42	150.00	152.90	148.97	151.00	150.84	151.11	904094	1366.18	24023	522714	57.82
SAMMAANCAP	EQ	24-Feb-2025	119.33	119.34	119.84	115.81	116.20	116.59	117.12	6858958	8033.06	29297	3736677	54.48
SAMPANN	BE	24-Feb-2025	31.47	30.11	31.00	29.89	29.89	30.06	29.96	959620	287.54	106	-	-
SANATHAN	EQ	24-Feb-2025	321.45	311.15	317.10	309.40	316.50	315.55	314.64	339680	1068.76	5560	295565	87.01
SANCO	BZ	24-Feb-2025	2.97	2.97	3.10	2.82	2.82	2.82	3.03	11881	0.36	29	-	-
SANDESH	EQ	24-Feb-2025	1182.40	1189.00	1219.85	1183.50	1200.00	1195.55	1196.21	2230	26.68	367	1494	67.00
SANDHAR	EQ	24-Feb-2025	383.95	375.10	382.00	369.40	372.25	372.65	373.87	115496	431.80	5157	52269	45.26
SANDUMA	EQ	24-Feb-2025	427.50	423.15	431.10	413.20	419.80	421.90	421.49	239534	1009.61	8572	65225	27.23
SANGAMIND	EQ	24-Feb-2025	337.45	339.35	339.35	324.80	329.70	328.35	330.05	9241	30.50	727	4848	52.46
SANGHIIND	EQ	24-Feb-2025	53.77	53.00	53.49	52.66	52.89	52.96	53.10	290717	154.37	1304	147287	50.66
SANGHVIMOV	EQ	24-Feb-2025	250.50	243.00	247.50	235.00	236.00	235.85	240.43	388070	933.03	23531	152858	39.39
SANGINITA	EQ	24-Feb-2025	12.01	12.25	12.25	11.60	11.60	11.66	11.72	14365	1.68	182	11190	77.90
SANOFI	EQ	24-Feb-2025	5074.65	5059.35	5095.90	5001.15	5084.00	5076.10	5060.73	6754	341.80	2477	2937	43.49
SANOFICONR	EQ	24-Feb-2025	4657.30	4651.05	4679.65	4601.00	4606.20	4615.70	4632.15	15888	735.96	4244	9639	60.67
SANSERA	EQ	24-Feb-2025	1197.15	1179.25	1209.40	1165.15	1181.45	1185.85	1190.18	95225	1133.35	12193	44473	46.70
SANSTAR	EQ	24-Feb-2025	95.38	94.10	96.50	92.51	94.75	94.74	94.48	366195	345.97	6006	229104	62.56
SANWARIA	BZ	24-Feb-2025	0.44	0.43	0.44	0.43	0.44	0.43	0.43	712837	3.08	283	-	-
SAPPHIRE	EQ	24-Feb-2025	326.35	325.00	331.20	310.20	312.00	311.70	318.14	386550	1229.77	29718	209876	54.29
SARDAEN	EQ	24-Feb-2025	489.65	489.65	489.65	451.10	473.25	474.80	475.95	610486	2905.60	33606	231811	37.97
SAREGAMA	EQ	24-Feb-2025	500.05	496.50	502.35	489.75	495.25	497.45	496.58	165457	821.63	15971	46507	28.11
SARLAPOLY	BE	24-Feb-2025	74.01	75.69	75.69	73.01	74.99	74.46	74.76	45670	34.14	343	-	-
SAROJA	SM	24-Feb-2025	47.35	48.25	56.50	47.35	47.35	47.35	50.53	6400	3.23	4	3200	50.00
SARTELE	SM	24-Feb-2025	226.50	221.65	227.50	215.00	224.50	226.10	222.13	116500	258.78	80	94500	81.12
SARVESHWAR	EQ	24-Feb-2025	7.12	7.11	7.12	6.89	6.99	6.97	6.99	1339287	93.67	3632	703527	52.53
SASKEN	EQ	24-Feb-2025	1702.70	1700.00	1719.00	1671.00	1719.00	1699.90	1687.92	7000	118.15	707	5408	77.26
SASTASUNDR	EQ	24-Feb-2025	240.75	237.15	240.90	230.55	239.70	237.75	235.89	19870	46.87	767	12001	60.40
SATECH	ST	24-Feb-2025	67.35	65.55	70.70	64.00	70.70	70.70	67.93	124000	84.23	93	121000	97.58
SATIA	EQ	24-Feb-2025	77.81	77.40	77.40	75.10	76.68	76.50	76.25	116866	89.12	1664	77587	66.39
SATIN	EQ	24-Feb-2025	148.89	145.97	148.18	143.71	147.50	147.15	145.99	138696	202.48	7934	65404	47.16
SATINDLTD	EQ	24-Feb-2025	95.99	94.00	95.64	92.75	93.50	93.48	94.05	194323	182.76	3011	122304	62.94
SATIPOLY	SM	24-Feb-2025	142.00	140.00	141.00	140.00	141.00	141.00	140.67	1500	2.11	3	1500	100.00
SATKARTAR	SM	24-Feb-2025	173.50	167.10	176.55	167.05	171.85	171.85	172.34	54400	93.76	32	33600	61.76
SAURASHCEM	EQ	24-Feb-2025	87.84	89.00	90.80	84.35	85.40	85.71	85.91	37401	32.13	1405	18405	49.21
SBC	EQ	24-Feb-2025	18.90	18.90	19.30	18.20	19.10	18.99	18.99	3612635	686.00	8209	2309872	63.94
SBCL	EQ	24-Feb-2025	450.40	440.00	452.90	426.55	452.90	449.90	444.74	205897	915.71	20670	114831	55.77
SBFC	EQ	24-Feb-2025	87.05	87.00	88.25	85.20	87.03	86.53	86.77	1281206	1111.64	15838	473836	36.98
SBGLP	EQ	24-Feb-2025	48.69	46.25	46.25	46.25	46.25	46.25	46.25	177480	82.08	248	177480	100.00
SBICARD	EQ	24-Feb-2025	835.20	830.00	841.25	825.20	838.45	839.25	834.64	1436630	11990.70	48495	844055	58.75
SBIETFCON	EQ	24-Feb-2025	108.33	108.33	108.33	106.29	107.57	107.20	107.07	7813	8.37	189	5964	76.33
SBIETFIT	EQ	24-Feb-2025	437.94	439.98	440.00	424.80	430.00	426.52	426.89	10368	44.26	651	7870	75.91
SBIETFPB	EQ	24-Feb-2025	248.64	247.38	247.70	244.92	247.70	247.03	246.47	3709	9.14	103	2747	74.06
SBIETFQLTY	EQ	24-Feb-2025	205.83	204.41	204.41	202.66	203.79	203.86	203.69	3741	7.62	147	3555	95.03
SBILIFE	EQ	24-Feb-2025	1495.40	1480.00	1495.20	1475.20	1484.00	1486.50	1484.73	1116079	16570.80	75169	730975	65.49
SBIN	EQ	24-Feb-2025	722.00	710.50	719.75	710.50	716.20	716.40	715.85	6912148	49480.71	193311	3131540	45.30
SBINEQWETF	EQ	24-Feb-2025	28.76	29.34	29.70	28.40	28.40	28.48	28.54	40925	11.68	378	36901	90.17
SBISILVER	EQ	24-Feb-2025	96.05	96.05	96.83	95.01	95.40	95.48	95.66	46266	44.26	369	28939	62.55
SCHAEFFLER	EQ	24-Feb-2025	3198.55	3192.05	3200.00	3051.55	3110.00	3090.75	3104.26	38730	1202.28	12040	18536	47.86
SCHAND	EQ	24-Feb-2025	183.98	185.70	185.70	175.76	177.65	177.85	177.58	55266	98.14	1476	43160	78.10
SCHNEIDER	EQ	24-Feb-2025	641.15	631.00	655.00	620.35	646.50	646.90	642.85	260504	1674.64	22019	67348	25.85
SCI	EQ	24-Feb-2025	161.49	159.61	161.00	155.65	159.29	158.85	158.45	920423	1458.44	20605	319272	34.69
SCILAL	EQ	24-Feb-2025	50.08	49.50	49.90	49.10	49.40	49.34	49.45	381435	188.62	2707	204512	53.62
SCPL	EQ	24-Feb-2025	300.15	301.55	307.35	290.00	302.80	301.05	299.80	12524	37.55	1499	7701	61.49
SDBL	EQ	24-Feb-2025	116.87	115.90	118.10	113.91	116.75	116.80	116.49	835072	972.81	13655	434250	52.00
SDL26BEES	EQ	24-Feb-2025	127.73	128.36	128.66	127.00	127.50	127.25	127.17	97987	124.61	85	96895	98.89
SDREAMS	ST	24-Feb-2025	108.90	110.20	112.60	106.50	110.90	110.90	108.83	8000	8.71	7	8000	100.00
SEAMECLTD	EQ	24-Feb-2025	918.60	904.80	929.10	891.75	929.10	927.75	917.23	13672	125.40	876	9712	71.04
SECL	ST	24-Feb-2025	13.85	13.85	13.85	13.85	13.85	13.85	13.85	6250	0.87	1	6250	100.00
SECMARK	EQ	24-Feb-2025	95.02	93.54	95.00	91.50	92.00	92.01	92.50	3008	2.78	64	1217	40.46
SECURCRED	BZ	24-Feb-2025	2.34	2.22	2.22	2.22	2.22	2.22	2.22	44410	0.99	145	-	-
SECURKLOUD	EQ	24-Feb-2025	24.50	25.00	25.00	23.50	23.97	24.18	24.08	15023	3.62	427	9392	62.52
SEJALLTD	EQ	24-Feb-2025	359.85	362.55	367.00	343.40	365.85	364.15	357.54	5806	20.76	2176	3392	58.42
SEL	ST	24-Feb-2025	396.00	396.00	400.00	396.00	399.00	399.00	398.50	800	3.19	4	800	100.00
SELAN	EQ	24-Feb-2025	553.95	545.65	548.45	528.45	532.65	532.95	532.62	50443	268.67	4439	25674	50.90
SELMC	EQ	24-Feb-2025	31.99	32.51	32.51	30.00	30.90	30.11	30.74	29425	9.05	480	24695	83.93
SEMAC	BE	24-Feb-2025	335.45	335.00	352.20	335.00	352.20	352.20	350.65	780	2.74	47	-	-
SENCO	EQ	24-Feb-2025	324.85	323.00	329.65	312.00	312.20	313.45	318.50	1834649	5843.44	38727	1136147	61.93
SENORES	EQ	24-Feb-2025	562.35	542.05	566.25	535.00	552.00	556.30	548.95	634330	3482.14	23191	103359	16.29
SENSEXADD	EQ	24-Feb-2025	76.50	76.22	76.25	75.41	75.60	75.56	75.67	3135	2.37	56	2804	89.44
SENSEXETF	EQ	24-Feb-2025	76.39	76.10	76.10	75.55	75.63	75.60	75.71	11085	8.39	319	9778	88.21
SENSEXIETF	EQ	24-Feb-2025	853.00	845.00	852.96	840.11	842.50	842.68	844.19	31278	264.05	889	15681	50.13
SEPC	EQ	24-Feb-2025	14.69	14.57	14.57	14.02	14.14	14.07	14.27	4228768	603.53	6187	2353485	55.65
SEQUENT	EQ	24-Feb-2025	159.51	155.51	158.88	155.00	155.71	156.12	156.67	282008	441.83	7745	158410	56.17
SERVICE	SM	24-Feb-2025	65.40	66.00	66.00	66.00	66.00	66.00	66.00	4000	2.64	2	4000	100.00
SERVOTECH	EQ	24-Feb-2025	127.66	127.00	127.00	122.11	123.37	123.01	123.74	467400	578.36	7710	194810	41.68
SESHAPAPER	EQ	24-Feb-2025	301.35	302.85	302.85	293.95	295.00	295.55	297.17	13973	41.52	740	6364	45.54
SETCO	BE	24-Feb-2025	18.55	19.40	19.40	17.62	17.63	17.64	17.90	62546	11.20	161	-	-
SETF10GILT	EQ	24-Feb-2025	246.39	247.99	247.99	246.01	247.00	246.97	246.63	5861	14.46	63	4449	75.91
SETFGOLD	EQ	24-Feb-2025	74.34	74.99	74.99	74.38	74.76	74.77	74.64	3729757	2783.89	5823	2369096	63.52
SETFNIF50	EQ	24-Feb-2025	241.41	240.50	241.20	238.25	239.12	239.10	239.24	1923190	4601.07	9335	1814316	94.34
SETFNIFBK	EQ	24-Feb-2025	497.78	500.00	500.99	491.46	496.40	495.94	493.19	31442	155.07	624	22670	72.10
SETFNN50	EQ	24-Feb-2025	641.30	639.94	639.95	629.00	633.51	633.71	633.30	45947	290.98	1862	27184	59.16
SETUINFRA	BZ	24-Feb-2025	0.60	0.63	0.63	0.57	0.57	0.59	0.60	80564	0.48	62	-	-
SEYAIND	BE	24-Feb-2025	21.73	20.64	20.64	20.64	20.64	20.64	20.64	5368	1.11	21	-	-
SFL	EQ	24-Feb-2025	739.15	739.15	739.15	720.90	726.00	730.95	729.48	94828	691.75	8636	64462	67.98
SFML	ST	24-Feb-2025	42.15	44.25	44.25	41.10	41.15	41.15	42.31	32000	13.54	18	28800	90.00
SGBAPR28I	GB	24-Feb-2025	8608.66	8608.66	8689.99	8608.66	8673.99	8673.99	8656.92	250	21.64	45	200	80.00
SGBAUG27	GB	24-Feb-2025	9057.04	9102.32	9147.83	9000.00	9147.83	9103.56	9077.80	56	5.08	11	27	48.21
SGBAUG28V	GB	24-Feb-2025	8594.50	8600.00	8695.00	8595.95	8695.00	8665.90	8634.37	1941	167.59	178	1658	85.42
SGBAUG29V	GB	24-Feb-2025	8635.00	8600.00	8650.00	8575.01	8649.00	8648.83	8606.41	266	22.89	48	244	91.73
SGBAUG30	GB	24-Feb-2025	8652.72	8642.00	8750.00	8642.00	8669.00	8664.88	8689.29	390	33.89	92	236	60.51
SGBD29VIII	GB	24-Feb-2025	8577.81	8577.83	8795.00	8577.81	8615.00	8615.33	8654.80	153	13.24	34	137	89.54
SGBDC27VII	GB	24-Feb-2025	8505.38	8505.38	8685.00	8505.38	8678.00	8678.00	8520.76	166	14.14	10	152	91.57
SGBDE30III	GB	24-Feb-2025	8718.16	8718.10	8870.00	8670.00	8675.00	8675.24	8720.20	338	29.47	73	244	72.19
SGBDE31III	GB	24-Feb-2025	8717.64	8717.64	8779.00	8717.64	8760.50	8769.04	8739.94	2706	236.50	338	2408	88.99
SGBDEC25	GB	24-Feb-2025	8450.00	8425.11	8425.11	8425.11	8425.11	8425.11	8425.11	2	0.17	2	2	100.00
SGBDEC2512	GB	24-Feb-2025	8599.00	8669.00	8669.00	8669.00	8669.00	8669.00	8669.00	5	0.43	4	5	100.00
SGBDEC2513	GB	24-Feb-2025	8598.00	8598.00	8649.00	8440.01	8625.00	8625.00	8548.72	7	0.60	5	4	57.14
SGBDEC25XI	GB	24-Feb-2025	8666.00	8666.00	8666.00	8666.00	8666.00	8666.00	8666.00	3	0.26	3	3	100.00
SGBFEB27	GB	24-Feb-2025	8552.55	8552.55	8599.99	8552.00	8599.99	8574.07	8574.08	37	3.17	5	20	54.05
SGBFEB28IX	GB	24-Feb-2025	8567.85	8567.85	8589.99	8567.85	8589.99	8589.99	8578.92	328	28.14	9	164	50.00
SGBFEB29XI	GB	24-Feb-2025	8690.00	8669.00	8740.00	8572.00	8600.00	8614.03	8606.71	291	25.05	23	251	86.25
SGBFEB32IV	GB	24-Feb-2025	8824.85	8850.00	8889.98	8750.00	8815.00	8813.24	8820.05	2104	185.57	295	1446	68.73
SGBJ28VIII	GB	24-Feb-2025	8600.00	8643.00	8699.00	8600.00	8600.00	8600.00	8607.56	199	17.13	12	199	100.00
SGBJAN27	GB	24-Feb-2025	8598.00	8749.00	8749.00	8600.00	8600.00	8600.00	8739.99	17	1.49	8	16	94.12
SGBJAN29IX	GB	24-Feb-2025	8645.10	8600.00	8639.00	8585.20	8614.90	8602.84	8602.85	478	41.12	46	403	84.31
SGBJAN29X	GB	24-Feb-2025	8635.50	8629.00	8636.00	8561.00	8636.00	8636.00	8614.23	215	18.52	42	168	78.14
SGBJAN30IX	GB	24-Feb-2025	8652.74	8651.99	8745.00	8600.01	8621.01	8621.01	8658.41	73	6.32	19	51	69.86
SGBJU29III	GB	24-Feb-2025	8560.00	8575.00	8645.00	8460.00	8610.00	8611.65	8597.31	155	13.33	45	97	62.58
SGBJUL25	GB	24-Feb-2025	8585.00	8542.08	8597.99	8525.01	8594.87	8594.87	8593.83	96	8.25	14	96	100.00
SGBJUL27	GB	24-Feb-2025	8471.02	8575.00	8618.88	8575.00	8618.88	8618.88	8612.25	14	1.21	4	14	100.00
SGBJUL28IV	GB	24-Feb-2025	8599.36	8599.00	8634.00	8552.20	8590.00	8595.62	8587.03	396	34.00	69	285	71.97
SGBJUL29IV	GB	24-Feb-2025	8629.00	8550.00	8615.00	8550.00	8615.00	8615.00	8588.92	77	6.61	19	59	76.62
SGBJUN27	GB	24-Feb-2025	8506.50	8530.00	8600.00	8530.00	8600.00	8600.00	8541.67	24	2.05	6	20	83.33
SGBJUN28	GB	24-Feb-2025	8598.24	8598.24	8598.24	8560.11	8582.00	8582.00	8583.63	237	20.34	40	162	68.35
SGBJUN29II	GB	24-Feb-2025	8600.01	8600.00	8650.00	8565.00	8600.00	8597.46	8593.83	167	14.35	23	135	80.84
SGBJUN30	GB	24-Feb-2025	8677.53	8677.53	8885.00	8630.00	8686.86	8674.88	8673.48	187	16.22	43	167	89.30
SGBJUN31I	GB	24-Feb-2025	8730.47	8730.00	8844.00	8701.00	8721.50	8717.55	8729.16	812	70.88	156	640	78.82
SGBMAR25	GB	24-Feb-2025	8574.16	8610.00	8650.00	8550.00	8650.00	8645.79	8623.41	132	11.38	18	130	98.48
SGBMAR28X	GB	24-Feb-2025	8699.96	8690.00	8690.00	8583.00	8630.00	8630.00	8606.68	27	2.32	11	23	85.19
SGBMAR30X	GB	24-Feb-2025	8631.40	8602.32	8740.00	8602.32	8650.00	8650.00	8684.61	41	3.56	13	34	82.93
SGBMAR31IV	GB	24-Feb-2025	8779.99	8780.00	8780.00	8700.00	8775.00	8753.64	8734.82	552	48.22	70	414	75.00
SGBMAY25	GB	24-Feb-2025	8560.00	8574.00	8574.00	8550.00	8550.00	8550.00	8550.93	27	2.31	5	27	100.00
SGBMAY26	GB	24-Feb-2025	8560.00	8560.00	8650.00	8560.00	8650.00	8650.00	8602.53	73	6.28	9	42	57.53
SGBMAY28	GB	24-Feb-2025	8610.00	8550.00	8799.95	8550.00	8590.00	8614.23	8630.27	575	49.62	57	424	73.74
SGBMAY29I	GB	24-Feb-2025	8620.55	8630.00	8640.00	8534.00	8620.00	8617.79	8615.96	1007	86.76	73	920	91.36
SGBMR29XII	GB	24-Feb-2025	8611.66	8581.00	8633.99	8581.00	8605.00	8605.91	8613.43	389	33.51	43	268	68.89
SGBN28VIII	GB	24-Feb-2025	8591.27	8550.00	8649.99	8550.00	8600.29	8598.82	8600.69	436	37.50	56	302	69.27
SGBNOV25IX	GB	24-Feb-2025	8510.00	8510.00	8510.00	8510.00	8510.00	8510.00	8510.00	1	0.09	1	1	100.00
SGBNOV25VI	GB	24-Feb-2025	8598.00	8598.00	8614.90	8598.00	8614.90	8614.90	8612.08	6	0.52	2	6	100.00
SGBNV29VII	GB	24-Feb-2025	8600.32	8600.00	8610.00	8565.00	8610.00	8609.99	8599.83	831	71.46	86	605	72.80
SGBOC28VII	GB	24-Feb-2025	8633.00	8570.00	8628.50	8570.00	8604.99	8604.99	8589.93	70	6.01	17	62	88.57
SGBOCT25	GB	24-Feb-2025	8700.00	8700.00	8700.00	8700.00	8700.00	8700.00	8700.00	11	0.96	2	11	100.00
SGBOCT25IV	GB	24-Feb-2025	8440.00	8599.99	8599.99	8599.99	8599.99	8599.99	8599.99	13	1.12	9	13	100.00
SGBOCT26	GB	24-Feb-2025	8650.00	8650.00	8690.00	8650.00	8690.00	8690.00	8685.56	27	2.35	6	27	100.00
SGBOCT27	GB	24-Feb-2025	8597.91	8597.91	8650.00	8597.91	8611.00	8611.00	8629.63	36	3.11	8	36	100.00
SGBOCT27VI	GB	24-Feb-2025	8564.00	8564.00	8570.01	8564.00	8570.01	8570.01	8569.58	14	1.20	3	14	100.00
SGBSEP28VI	GB	24-Feb-2025	8602.01	8602.01	8639.50	8602.01	8639.00	8631.01	8632.09	429	37.03	44	367	85.55
SGBSEP29VI	GB	24-Feb-2025	8608.85	8680.00	8680.00	8570.00	8624.99	8614.96	8618.60	625	53.87	73	565	90.40
SGBSEP31II	GB	24-Feb-2025	8721.15	8721.15	8749.79	8721.15	8749.79	8736.93	8734.43	1521	132.85	218	1186	77.98
SGIL	BE	24-Feb-2025	403.45	385.30	404.00	383.50	388.05	392.50	391.09	6129	23.97	158	-	-
SGL	EQ	24-Feb-2025	13.45	13.11	13.95	13.10	13.48	13.39	13.48	2734	0.37	97	1706	62.40
SGLTL	EQ	24-Feb-2025	135.08	134.00	136.33	130.10	135.94	135.37	133.34	589693	786.30	9658	210299	35.66
SHAH	EQ	24-Feb-2025	3.69	3.55	3.72	3.55	3.63	3.63	3.64	347968	12.65	963	219888	63.19
SHAHALLOYS	EQ	24-Feb-2025	55.09	52.35	57.69	52.35	54.51	54.46	54.46	9712	5.29	364	3197	32.92
SHAILY	BE	24-Feb-2025	1461.60	1406.00	1505.00	1388.55	1465.50	1479.50	1456.52	41650	606.64	4305	-	-
SHAKTIPUMP	EQ	24-Feb-2025	913.70	888.00	898.80	868.05	890.00	889.05	879.91	473136	4163.17	22036	232946	49.23
SHALBY	EQ	24-Feb-2025	204.00	205.05	205.05	197.92	200.00	200.63	200.69	42385	85.06	2938	22644	53.42
SHALPAINTS	EQ	24-Feb-2025	108.02	109.35	115.80	106.61	113.10	112.79	113.05	255668	289.03	3426	119705	46.82
SHANKARA	EQ	24-Feb-2025	579.25	570.00	595.00	560.65	566.90	569.25	573.73	39986	229.41	2230	25302	63.28
SHANTHALA	ST	24-Feb-2025	29.20	29.20	30.65	29.20	30.65	30.65	30.41	7200	2.19	6	7200	100.00
SHANTI	EQ	24-Feb-2025	11.91	12.48	12.48	11.31	11.31	11.36	11.45	43749	5.01	81	36627	83.72
SHANTIGEAR	EQ	24-Feb-2025	438.35	435.00	435.05	411.05	418.00	417.60	419.74	57812	242.66	4048	27693	47.90
SHARDACROP	EQ	24-Feb-2025	531.35	530.00	539.20	518.30	528.00	528.75	528.61	62753	331.72	9073	20487	32.65
SHARDAMOTR	EQ	24-Feb-2025	1629.20	1613.55	1682.55	1583.45	1639.00	1620.85	1634.66	8409	137.46	2450	3524	41.91
SHAREINDIA	EQ	24-Feb-2025	219.34	215.00	219.00	210.00	210.10	210.49	213.45	307908	657.24	13794	138293	44.91
SHARIABEES	EQ	24-Feb-2025	497.87	497.87	502.93	481.66	492.45	490.30	492.35	5327	26.23	476	2685	50.40
SHEETAL	SM	24-Feb-2025	76.75	76.50	76.75	74.20	76.70	76.35	75.65	62000	46.91	24	44000	70.97
SHEKHAWATI	BE	24-Feb-2025	25.52	25.47	25.47	24.27	24.28	24.51	24.58	11845	2.91	122	-	-
SHEMAROO	EQ	24-Feb-2025	121.81	122.41	125.90	118.15	119.16	118.83	120.89	22167	26.80	585	13682	61.72
SHERA	SM	24-Feb-2025	152.00	150.00	155.00	150.00	155.00	155.00	151.50	6000	9.09	6	5000	83.33
SHIGAN	SM	24-Feb-2025	83.95	80.00	80.00	76.35	78.00	78.05	77.98	24000	18.72	7	22500	93.75
SHILPAMED	EQ	24-Feb-2025	675.80	673.50	674.00	646.05	647.00	650.85	657.92	164939	1085.16	17797	89192	54.08
SHIVALIK	EQ	24-Feb-2025	719.00	708.20	734.85	701.95	730.45	724.90	717.63	14060	100.90	1627	7056	50.18
SHIVAMAUTO	EQ	24-Feb-2025	34.30	34.00	34.95	33.11	34.05	34.08	34.22	54587	18.68	1242	22711	41.61
SHIVAMILLS	EQ	24-Feb-2025	86.27	85.06	87.72	82.86	84.99	84.18	84.54	3234	2.73	248	1884	58.26
SHIVATEX	EQ	24-Feb-2025	197.98	194.00	209.00	192.07	202.00	204.63	197.80	6503	12.86	278	2630	40.44
SHK	EQ	24-Feb-2025	169.24	169.21	184.90	166.50	176.30	176.47	180.31	1601780	2888.21	49353	289889	18.10
SHOPERSTOP	EQ	24-Feb-2025	532.50	530.00	534.50	521.25	521.25	524.05	527.07	19815	104.44	2221	9251	46.69
SHRADHA	BE	24-Feb-2025	64.99	61.74	61.74	61.74	61.74	61.74	61.74	5574	3.44	56	-	-
SHREDIGCEM	EQ	24-Feb-2025	71.19	70.81	70.90	69.36	70.90	70.47	70.19	241498	169.50	1885	152518	63.15
SHREECEM	EQ	24-Feb-2025	28405.70	28301.00	28474.85	28186.15	28402.65	28292.40	28319.54	11442	3240.32	6599	5032	43.98
SHREEKARNI	ST	24-Feb-2025	639.00	630.00	630.00	629.95	630.00	630.00	630.00	2250	14.17	15	2100	93.33
SHREEOSFM	SM	24-Feb-2025	107.95	105.00	108.00	103.00	103.00	103.00	104.40	11000	11.48	10	6000	54.55
SHREEPUSHK	EQ	24-Feb-2025	342.65	334.50	352.90	329.55	348.00	348.65	343.49	308310	1059.02	10790	109803	35.61
SHREERAMA	BE	24-Feb-2025	36.09	37.89	37.89	35.41	37.12	37.14	36.74	100133	36.79	2230	-	-
SHREMINVIT	IV	24-Feb-2025	112.50	113.00	113.00	113.00	113.00	113.00	113.00	25000	28.25	1	25000	100.00
SHRENIK	EQ	24-Feb-2025	0.70	0.70	0.71	0.68	0.70	0.68	0.69	638627	4.43	767	355395	55.65
SHREYANIND	EQ	24-Feb-2025	190.13	191.11	195.00	187.24	190.61	192.47	192.22	10261	19.72	624	5277	51.43
SHRIPISTON	EQ	24-Feb-2025	2003.65	2000.00	2000.00	1829.10	1919.00	1915.30	1940.66	24072	467.15	5741	8639	35.89
SHRIRAMFIN	EQ	24-Feb-2025	585.10	576.00	581.75	568.80	577.65	577.20	576.98	4523171	26097.81	81729	2121368	46.90
SHRIRAMPPS	EQ	24-Feb-2025	74.24	73.50	74.40	72.00	72.99	72.87	73.44	683522	501.99	8203	356022	52.09
SHUBHSHREE	ST	24-Feb-2025	324.30	338.50	340.50	338.00	340.50	340.50	339.90	18000	61.18	14	13200	73.33
SHYAMCENT	EQ	24-Feb-2025	8.44	8.48	8.60	8.25	8.44	8.42	8.44	265379	22.41	871	199449	75.16
SHYAMMETL	EQ	24-Feb-2025	728.65	725.45	727.85	711.20	713.90	721.75	721.89	127970	923.80	5427	67432	52.69
SHYAMTEL	BE	24-Feb-2025	13.82	14.51	14.51	13.15	13.69	13.73	14.02	512	0.07	13	-	-
SICALLOG	BE	24-Feb-2025	99.39	101.78	101.78	98.00	101.28	101.27	100.25	3051	3.06	26	-	-
SIEMENS	EQ	24-Feb-2025	4921.35	4896.90	4897.00	4771.55	4886.40	4872.90	4832.52	561835	27150.77	73351	320133	56.98
SIGACHI	EQ	24-Feb-2025	38.23	37.59	39.75	37.17	38.99	38.57	38.66	1372723	530.65	8792	455709	33.20
SIGIND	EQ	24-Feb-2025	52.67	53.65	53.65	52.00	53.17	52.76	52.56	7890	4.15	413	3680	46.64
SIGMA	EQ	24-Feb-2025	280.55	282.80	282.80	268.00	270.85	269.75	271.85	26807	72.87	878	3353	12.51
SIGNATURE	EQ	24-Feb-2025	1088.60	1088.00	1113.25	1059.20	1105.00	1102.05	1088.44	652502	7102.09	22219	112572	17.25
SIGNORIA	ST	24-Feb-2025	84.50	87.00	87.00	84.50	84.50	84.50	85.00	5000	4.25	2	5000	100.00
SIGNPOST	BE	24-Feb-2025	259.25	262.00	262.00	246.30	250.25	250.80	249.72	23597	58.93	146	-	-
SIKKO	EQ	24-Feb-2025	81.26	80.79	80.79	77.50	79.00	78.85	78.94	59202	46.73	1355	25846	43.66
SIL	EQ	24-Feb-2025	20.34	20.70	21.10	20.12	21.05	20.87	20.77	25349	5.27	441	15196	59.95
SILGO	EQ	24-Feb-2025	38.00	37.10	40.25	37.10	39.93	39.86	39.33	87865	34.55	1399	50924	57.96
SILINV	EQ	24-Feb-2025	500.75	491.10	500.70	485.00	491.05	494.55	491.99	1770	8.71	239	1066	60.23
SILKFLEX	SM	24-Feb-2025	56.50	56.10	59.10	56.10	56.80	56.80	57.61	12000	6.91	6	8000	66.67
SILLYMONKS	EQ	24-Feb-2025	18.17	18.17	18.55	17.30	18.00	18.00	18.29	1381	0.25	13	1355	98.12
SILVER	EQ	24-Feb-2025	97.79	97.99	98.39	96.85	97.26	97.31	97.31	233269	227.00	1280	173836	74.52
SILVER1	EQ	24-Feb-2025	95.38	95.38	95.90	94.14	94.15	94.62	94.78	138076	130.86	628	126665	91.74
SILVERADD	EQ	24-Feb-2025	94.67	94.64	94.64	93.67	93.81	93.69	94.15	165546	155.86	181	161736	97.70
SILVERBEES	EQ	24-Feb-2025	94.06	93.90	93.97	93.05	93.25	93.21	93.41	5830280	5445.98	21749	5022876	86.15
SILVERETF	EQ	24-Feb-2025	95.27	96.90	96.90	94.11	94.45	94.23	94.58	278442	263.34	902	181932	65.34
SILVERIETF	EQ	24-Feb-2025	97.84	98.50	98.50	96.70	96.95	96.91	97.22	1201220	1167.78	3806	1043934	86.91
SILVERTUC	EQ	24-Feb-2025	677.90	662.00	687.00	659.40	686.80	679.25	671.63	17175	115.35	680	7885	45.91
SILVRETF	EQ	24-Feb-2025	95.56	95.48	95.48	94.57	94.99	94.94	95.04	5126	4.87	143	3755	73.25
SIMBHALS	BE	24-Feb-2025	15.36	15.75	15.75	14.76	14.85	14.90	14.97	31388	4.70	79	-	-
SIMPLEXINF	EQ	24-Feb-2025	271.05	265.55	275.00	265.55	267.10	268.50	269.84	2900	7.83	86	2127	73.34
SINCLAIR	EQ	24-Feb-2025	92.20	90.80	91.99	88.96	89.55	90.24	90.64	44956	40.75	1110	30220	67.22
SINDHUTRAD	EQ	24-Feb-2025	15.57	15.65	15.80	15.15	15.41	15.36	15.35	656467	100.79	1694	289807	44.15
SINTERCOM	EQ	24-Feb-2025	131.98	131.98	136.93	124.43	124.50	124.85	129.10	42932	55.43	1452	32277	75.18
SIRCA	EQ	24-Feb-2025	279.30	279.05	281.70	272.40	279.00	280.45	277.07	25452	70.52	1796	11009	43.25
SIS	EQ	24-Feb-2025	327.10	319.80	327.10	315.75	320.80	318.80	320.02	33412	106.92	2754	18978	56.80
SITINET	BZ	24-Feb-2025	0.63	0.64	0.64	0.61	0.63	0.62	0.62	531912	3.30	283	-	-
SIYSIL	EQ	24-Feb-2025	650.60	640.00	664.00	625.20	659.50	656.00	643.36	47766	307.31	3782	21431	44.87
SJLOGISTIC	SM	24-Feb-2025	545.40	545.60	553.00	509.00	517.00	516.50	529.18	19750	104.51	74	14000	70.89
SJS	EQ	24-Feb-2025	897.00	896.10	909.50	875.50	900.00	904.20	900.24	47782	430.15	8114	27448	57.44
SJVN	EQ	24-Feb-2025	92.99	91.50	91.50	90.00	90.78	90.78	90.81	4682847	4252.58	27791	1263134	26.97
SKFINDIA	EQ	24-Feb-2025	3817.35	3817.35	3855.00	3751.00	3816.10	3791.55	3825.77	49165	1880.94	7055	34546	70.27
SKIL	BZ	24-Feb-2025	3.68	3.86	3.86	3.49	3.49	3.73	3.83	632908	24.24	195	-	-
SKIPPER	EQ	24-Feb-2025	417.25	415.00	424.90	402.55	412.50	412.65	412.93	475727	1964.41	25300	127113	26.72
SKMEGGPROD	EQ	24-Feb-2025	188.75	187.00	187.76	181.11	182.00	181.81	184.10	35024	64.48	1677	19711	56.28
SKP	SM	24-Feb-2025	215.65	215.65	215.65	215.65	215.65	215.65	215.65	1500	3.23	3	1500	100.00
SKYGOLD	BE	24-Feb-2025	345.30	340.05	352.50	331.65	343.70	342.80	342.53	228637	783.16	2461	-	-
SLONE	ST	24-Feb-2025	272.45	286.00	286.05	268.05	268.05	268.05	280.18	18400	51.55	23	18400	100.00
SMALLCAP	EQ	24-Feb-2025	41.38	40.88	41.22	40.45	40.81	40.87	40.83	1034094	422.18	5036	800684	77.43
SMARTLINK	EQ	24-Feb-2025	154.72	150.01	158.93	150.00	153.00	152.49	152.09	2530	3.85	88	2054	81.19
SMCGLOBAL	EQ	24-Feb-2025	118.33	117.50	122.06	114.25	119.58	119.38	119.56	149052	178.20	2705	78148	52.43
SMLISUZU	EQ	24-Feb-2025	1143.30	1125.00	1141.00	1104.10	1130.00	1130.70	1121.53	10136	113.68	1585	4939	48.73
SMLT	EQ	24-Feb-2025	143.76	146.65	147.00	142.53	142.53	144.53	144.41	3065	4.43	189	1063	34.68
SMSLIFE	BE	24-Feb-2025	1166.70	1159.95	1166.70	1131.05	1131.05	1131.05	1156.06	179	2.07	18	-	-
SMSPHARMA	EQ	24-Feb-2025	214.48	210.00	217.93	205.20	215.00	210.79	211.35	148920	314.75	3994	45139	30.31
SMVD	SM	24-Feb-2025	13.50	13.50	13.50	13.25	13.25	13.25	13.28	40400	5.36	4	40400	100.00
SNOWMAN	EQ	24-Feb-2025	50.39	49.90	49.90	48.51	49.27	49.10	49.21	362268	178.28	4317	179806	49.63
SOBHA	EQ	24-Feb-2025	1191.35	1200.00	1210.00	1166.45	1189.00	1186.70	1192.28	250009	2980.81	26364	105620	42.25
SOFTTECH	BE	24-Feb-2025	333.10	346.70	349.75	328.00	333.00	339.50	341.60	3320	11.34	38	-	-
SOLARA	EQ	24-Feb-2025	491.10	477.05	484.40	466.55	482.00	475.90	470.03	465925	2189.98	10928	257123	55.19
SOLARAPP	E1	24-Feb-2025	235.25	235.25	235.25	223.50	225.05	226.65	223.69	11511	25.75	124	10848	94.24
SOLARINDS	EQ	24-Feb-2025	8850.50	8800.00	8904.90	8709.60	8881.80	8865.95	8835.75	48361	4273.06	15594	22043	45.58
SOLEX	ST	24-Feb-2025	820.05	800.00	844.00	790.00	812.00	813.40	814.16	4875	39.69	37	4750	97.44
SOMANYCERA	EQ	24-Feb-2025	438.20	436.00	436.00	421.00	430.00	427.75	425.85	43947	187.15	2893	20314	46.22
SOMATEX	BE	24-Feb-2025	40.11	40.31	41.25	40.00	40.99	41.00	40.76	9486	3.87	103	-	-
SOMICONVEY	EQ	24-Feb-2025	136.03	134.00	144.38	132.06	137.00	139.01	138.06	5014	6.92	247	3154	62.90
SONACOMS	EQ	24-Feb-2025	507.45	504.85	513.55	497.75	508.00	504.95	505.30	1407219	7110.66	40003	731515	51.98
SONAMAC	ST	24-Feb-2025	96.70	96.70	96.70	93.65	93.70	93.70	95.69	7000	6.70	7	7000	100.00
SONAMLTD	EQ	24-Feb-2025	45.02	44.00	46.46	43.11	45.45	45.39	45.14	79809	36.03	1035	39585	49.60
SONATSOFTW	EQ	24-Feb-2025	411.75	409.05	410.95	395.70	406.00	406.00	404.24	446798	1806.14	27867	231347	51.78
SONUINFRA	ST	24-Feb-2025	114.95	114.90	114.90	109.20	113.90	113.90	111.08	24000	26.66	8	24000	100.00
SOTL	EQ	24-Feb-2025	406.35	400.25	404.85	391.10	393.00	393.90	395.85	102760	406.78	17303	48930	47.62
SOUTHBANK	EQ	24-Feb-2025	24.04	24.04	24.22	23.81	23.91	23.86	24.00	8097924	1943.18	25001	4000688	49.40
SOUTHWEST	EQ	24-Feb-2025	120.97	118.50	121.00	114.97	116.15	115.39	116.45	42450	49.43	867	28355	66.80
SPAL	EQ	24-Feb-2025	749.00	748.00	748.00	702.80	717.95	711.75	716.42	29136	208.74	3042	12630	43.35
SPANDANA	EQ	24-Feb-2025	285.85	285.00	286.00	274.00	283.45	280.60	279.95	384731	1077.04	21935	163478	42.49
SPARC	EQ	24-Feb-2025	129.43	128.69	129.90	125.10	127.24	127.31	127.70	792543	1012.10	27097	364743	46.02
SPCENET	BE	24-Feb-2025	7.67	7.82	7.82	7.82	7.82	7.82	7.82	598718	46.82	116	-	-
SPCL	ST	24-Feb-2025	160.45	160.45	160.45	152.45	152.45	152.50	153.11	63000	96.46	70	60600	96.19
SPECIALITY	EQ	24-Feb-2025	135.21	136.05	136.05	130.35	130.50	131.57	132.40	34502	45.68	1007	12646	36.65
SPECTRUM	SM	24-Feb-2025	1925.10	1908.05	2030.00	1830.00	1950.00	1982.20	1969.67	6500	128.03	46	4625	71.15
SPECTSTM	SM	24-Feb-2025	143.00	140.00	140.00	136.80	138.00	138.00	138.70	3200	4.44	4	3200	100.00
SPENCERS	EQ	24-Feb-2025	72.03	72.60	74.95	67.00	72.35	72.79	72.11	362247	261.23	3744	133238	36.78
SPIC	EQ	24-Feb-2025	80.15	79.30	80.79	78.75	79.60	79.10	79.44	742632	589.98	7964	357285	48.11
SPLIL	EQ	24-Feb-2025	39.50	40.25	40.50	39.14	40.50	40.11	39.71	14431	5.73	351	9629	66.72
SPLPETRO	EQ	24-Feb-2025	592.30	592.00	595.40	569.15	575.00	572.55	579.21	37242	215.71	3106	17122	45.97
SPMLINFRA	BE	24-Feb-2025	174.94	174.94	179.90	168.00	170.11	170.18	171.87	63761	109.58	246	-	-
SPORTKING	EQ	24-Feb-2025	77.66	77.17	78.54	75.84	76.51	77.62	77.17	114769	88.57	2724	53123	46.29
SPPPOLY	ST	24-Feb-2025	25.20	24.05	24.05	24.05	24.05	24.05	24.05	2000	0.48	1	2000	100.00
SRD	EQ	24-Feb-2025	65.04	65.99	65.99	62.00	63.53	63.10	63.70	55019	35.05	635	45344	82.42
SREEL	EQ	24-Feb-2025	233.00	230.00	232.65	225.85	226.60	228.35	229.24	5324	12.20	631	2747	51.60
SRF	EQ	24-Feb-2025	2778.90	2772.00	2796.60	2740.40	2754.00	2759.35	2765.10	366653	10138.32	44502	169626	46.26
SRGHFL	EQ	24-Feb-2025	300.75	298.00	300.35	283.60	297.00	291.50	290.35	8371	24.31	1223	1982	23.68
SRHHYPOLTD	EQ	24-Feb-2025	545.40	539.65	556.70	528.00	548.00	550.85	545.35	15121	82.46	1840	8655	57.24
SRIVASAVI	SM	24-Feb-2025	70.00	70.20	73.00	69.05	70.00	70.00	70.77	12000	8.49	7	11000	91.67
SRM	BE	24-Feb-2025	337.60	331.10	342.50	323.65	335.00	329.80	329.39	9127	30.06	159	-	-
SRPL	BZ	24-Feb-2025	1.07	1.07	1.07	1.06	1.06	1.06	1.07	24306	0.26	58	-	-
SSDL	EQ	24-Feb-2025	106.85	106.88	107.97	103.41	105.00	104.36	104.57	47760	49.94	1648	23113	48.39
SSEGL	SM	24-Feb-2025	448.25	447.00	477.00	437.40	471.00	468.40	460.15	91000	418.73	306	57600	63.30
SSFL	SM	24-Feb-2025	159.95	153.10	167.85	153.10	166.95	166.95	163.55	8500	13.90	17	6500	76.47
SSWL	EQ	24-Feb-2025	179.28	176.00	180.30	175.50	180.20	179.47	178.42	97551	174.05	1603	62702	64.28
STALLION	EQ	24-Feb-2025	73.16	72.15	73.02	66.59	66.95	67.00	69.07	1725759	1191.96	26448	752600	43.61
STANLEY	EQ	24-Feb-2025	284.15	279.10	285.00	277.15	281.00	281.00	280.36	153633	430.72	2650	129794	84.48
STAR	EQ	24-Feb-2025	651.90	644.00	662.30	637.30	640.30	644.40	651.92	412810	2691.17	24077	187915	45.52
STARCEMENT	EQ	24-Feb-2025	206.87	206.87	215.89	204.77	211.90	212.47	211.94	1168674	2476.89	36526	264964	22.67
STARHEALTH	EQ	24-Feb-2025	384.80	383.25	384.00	369.45	374.30	374.55	373.55	1077871	4026.40	34502	622346	57.74
STARPAPER	EQ	24-Feb-2025	166.24	165.00	169.99	162.13	169.99	167.19	165.45	9999	16.54	361	5618	56.19
STARTECK	EQ	24-Feb-2025	291.45	284.20	300.05	277.00	282.20	286.10	286.40	10675	30.57	1056	1326	12.42
STCINDIA	EQ	24-Feb-2025	124.84	123.99	123.99	120.61	121.25	121.60	121.84	21551	26.26	985	9669	44.87
STEELCAS	EQ	24-Feb-2025	813.90	813.90	820.00	791.45	820.00	814.45	807.85	2971	24.00	733	1652	55.60
STEELCITY	EQ	24-Feb-2025	94.91	95.89	98.89	94.00	98.48	98.29	97.42	22579	22.00	1067	15563	68.93
STEELXIND	EQ	24-Feb-2025	8.56	8.59	8.59	8.36	8.48	8.43	8.44	739728	62.43	2232	345374	46.69
STEL	EQ	24-Feb-2025	364.25	364.25	368.00	350.10	365.00	365.90	359.63	5146	18.51	588	3025	58.78
STERTOOLS	EQ	24-Feb-2025	384.90	380.05	385.65	372.60	374.55	374.15	379.00	95582	362.26	4851	55498	58.06
STLTECH	EQ	24-Feb-2025	92.84	92.45	94.00	90.43	92.65	92.64	92.51	1061468	981.95	21857	448173	42.22
STOVEKRAFT	EQ	24-Feb-2025	789.75	789.75	797.40	771.10	775.00	774.85	779.05	43104	335.80	4321	19158	44.45
STYLAMIND	EQ	24-Feb-2025	1667.85	1662.00	1695.95	1615.65	1690.00	1687.50	1671.98	25979	434.36	4187	17475	67.27
STYLEBAAZA	EQ	24-Feb-2025	217.00	215.00	219.80	210.30	211.80	212.50	214.68	277472	595.67	12189	114874	41.40
STYRENIX	EQ	24-Feb-2025	2498.05	2490.00	2512.00	2457.95	2490.00	2486.70	2481.49	14998	372.17	3715	8788	58.59
SUBEXLTD	EQ	24-Feb-2025	15.61	15.43	15.43	14.92	15.25	15.17	15.15	3560151	539.38	6329	1646144	46.24
SUBROS	EQ	24-Feb-2025	634.15	608.80	626.80	601.10	618.00	618.45	616.98	63512	391.86	3679	16131	25.40
SUDARSCHEM	EQ	24-Feb-2025	888.15	880.00	895.00	863.75	893.05	887.60	882.12	153832	1356.98	16338	62231	40.45
SUKHJITS	EQ	24-Feb-2025	206.33	203.56	206.65	202.01	203.00	203.81	204.52	6403	13.10	329	3870	60.44
SULA	EQ	24-Feb-2025	285.45	282.00	288.65	272.65	278.80	279.05	279.88	992708	2778.41	43096	537360	54.13
SUMICHEM	EQ	24-Feb-2025	495.50	490.25	494.00	481.30	483.80	483.55	485.16	381651	1851.63	12610	241565	63.29
SUMIT	EQ	24-Feb-2025	97.17	97.17	98.03	92.31	92.31	92.33	93.33	18152	16.94	216	11944	65.80
SUMMITSEC	EQ	24-Feb-2025	1620.00	1619.00	1619.00	1552.70	1574.35	1573.05	1577.25	12064	190.28	2020	5378	44.58
SUNCLAY	EQ	24-Feb-2025	2437.10	2403.00	2520.00	2384.05	2437.00	2446.25	2454.76	15590	382.70	4025	8436	54.11
SUNDARAM	EQ	24-Feb-2025	2.18	2.18	2.21	2.13	2.19	2.18	2.18	337653	7.35	599	165928	49.14
SUNDARMFIN	EQ	24-Feb-2025	4648.15	4605.90	4605.90	4405.60	4428.00	4437.10	4487.25	80586	3616.10	18367	38596	47.89
SUNDARMHLD	EQ	24-Feb-2025	262.55	262.55	268.60	257.80	261.35	260.95	262.68	74647	196.08	3405	44286	59.33
SUNDRMBRAK	BE	24-Feb-2025	896.30	870.00	922.55	870.00	886.00	893.95	897.87	497	4.46	44	-	-
SUNDRMFAST	EQ	24-Feb-2025	969.70	965.00	979.15	952.00	961.95	961.00	966.22	39047	377.28	6889	15474	39.63
SUNFLAG	BE	24-Feb-2025	234.05	234.05	234.05	225.80	228.45	227.87	229.33	39816	91.31	881	-	-
SUNLITE	SM	24-Feb-2025	139.95	139.75	139.75	139.75	139.75	139.75	139.75	1200	1.68	1	1200	100.00
SUNPHARMA	EQ	24-Feb-2025	1643.75	1629.75	1669.90	1627.05	1636.85	1639.50	1644.99	2357441	38779.65	156933	1478424	62.71
SUNTECK	EQ	24-Feb-2025	398.95	398.00	398.00	385.75	389.05	389.00	391.32	316292	1237.72	17971	156623	49.52
SUNTV	EQ	24-Feb-2025	575.95	570.00	584.00	567.05	581.00	579.70	578.36	319854	1849.91	11873	152523	47.69
SUPERHOUSE	EQ	24-Feb-2025	181.88	180.27	189.84	176.01	178.00	178.03	179.45	10864	19.50	430	5463	50.29
SUPERSPIN	EQ	24-Feb-2025	12.34	12.41	12.74	11.79	11.90	12.11	12.04	44072	5.31	194	24828	56.34
SUPRAJIT	EQ	24-Feb-2025	416.70	417.00	419.85	402.15	407.95	405.60	409.16	50041	204.75	4281	27485	54.92
SUPREME	EQ	24-Feb-2025	92.69	92.69	92.69	87.00	87.31	88.04	88.44	23116	20.44	696	12904	55.82
SUPREMEENG	BE	24-Feb-2025	2.18	2.28	2.28	2.23	2.28	2.28	2.28	173513	3.96	176	-	-
SUPREMEIND	EQ	24-Feb-2025	3670.05	3634.00	3775.00	3593.85	3685.05	3694.35	3657.80	343931	12580.31	42962	100041	29.09
SUPREMEINF	BZ	24-Feb-2025	91.55	91.55	91.55	91.55	91.55	91.55	91.55	1320	1.21	11	-	-
SUPREMEPWR	ST	24-Feb-2025	127.95	134.10	134.10	121.60	122.00	122.60	125.80	112000	140.90	127	101500	90.63
SUPRIYA	EQ	24-Feb-2025	639.85	639.85	674.50	626.55	643.50	649.30	649.94	273704	1778.90	25011	66772	24.40
SURAJEST	EQ	24-Feb-2025	354.25	351.50	353.00	336.35	341.90	340.75	346.46	54075	187.35	3948	29468	54.49
SURAJLTD	EQ	24-Feb-2025	348.05	348.00	350.00	347.50	350.00	349.95	348.17	126	0.44	14	89	70.63
SURAKSHA	EQ	24-Feb-2025	300.70	296.00	303.35	290.75	292.10	293.30	294.86	28072	82.77	3211	12227	43.56
SURANASOL	EQ	24-Feb-2025	34.50	35.35	35.35	33.56	34.05	33.94	34.05	127003	43.24	2605	74579	58.72
SURANAT&P	EQ	24-Feb-2025	19.42	19.36	19.36	18.80	19.15	19.08	19.00	65758	12.49	745	45527	69.23
SURYALAXMI	EQ	24-Feb-2025	68.06	68.90	68.90	65.40	65.82	66.09	66.62	6436	4.29	270	4575	71.08
SURYAROSNI	EQ	24-Feb-2025	234.60	232.60	239.30	226.15	227.00	230.50	232.94	569221	1325.97	21971	328883	57.78
SURYODAY	EQ	24-Feb-2025	118.01	117.99	121.70	116.06	120.31	120.08	119.04	196625	234.06	6771	101313	51.53
SUTLEJTEX	EQ	24-Feb-2025	43.64	43.64	43.64	41.38	42.45	42.00	42.43	62153	26.37	1397	31234	50.25
SUULD	BZ	24-Feb-2025	2.61	2.70	2.74	2.49	2.74	2.61	2.57	173092	4.45	130	-	-
SUVEN	EQ	24-Feb-2025	117.60	117.35	118.00	113.97	114.65	115.23	115.97	374237	434.00	3864	184041	49.18
SUVENPHAR	EQ	24-Feb-2025	1226.45	1221.10	1260.00	1203.55	1207.00	1213.70	1221.41	442250	5401.70	46102	150207	33.96
SUVIDHAA	EQ	24-Feb-2025	5.28	5.28	5.40	5.10	5.12	5.14	5.17	128706	6.66	555	74674	58.02
SUYOG	EQ	24-Feb-2025	1123.00	1060.10	1115.95	1050.00	1073.45	1076.55	1079.20	32635	352.20	2219	23174	71.01
SUZLON	EQ	24-Feb-2025	55.17	54.60	54.70	53.45	54.23	54.29	54.16	43162800	23375.17	110617	19771848	45.81
SVLL	BE	24-Feb-2025	433.40	450.00	450.00	415.00	415.25	415.05	437.95	1571	6.88	89	-	-
SVPGLOB	BE	24-Feb-2025	3.51	3.50	3.51	3.45	3.45	3.45	3.50	9880	0.35	52	-	-
SWANDEF	BE	24-Feb-2025	55.61	58.39	58.39	58.39	58.39	58.39	58.39	393	0.23	45	-	-
SWANENERGY	EQ	24-Feb-2025	430.25	425.05	437.75	416.80	429.00	429.65	428.58	2401572	10292.67	62431	541212	22.54
SWARAJ	SM	24-Feb-2025	170.00	169.80	172.00	168.35	169.20	169.90	170.22	19000	32.34	26	16500	86.84
SWARAJENG	EQ	24-Feb-2025	2845.35	2820.70	2880.00	2800.05	2814.90	2852.00	2844.26	8016	228.00	2662	4028	50.25
SWASTIK	SM	24-Feb-2025	45.00	43.50	43.90	43.50	43.90	43.90	43.70	4800	2.10	4	3600	75.00
SWELECTES	EQ	24-Feb-2025	644.80	629.10	663.00	616.00	662.00	652.95	641.42	25815	165.58	2650	13984	54.17
SWIGGY	EQ	24-Feb-2025	360.55	354.00	368.00	348.35	363.05	364.65	359.89	12371636	44523.83	130548	1963208	15.87
SWSOLAR	EQ	24-Feb-2025	278.50	273.05	277.00	265.60	267.80	267.10	270.38	2475235	6692.47	29728	1392376	56.25
SYLVANPLY	SM	24-Feb-2025	72.05	71.00	71.00	71.00	71.00	71.00	71.00	2000	1.42	1	2000	100.00
SYMPHONY	EQ	24-Feb-2025	1139.75	1136.05	1204.90	1121.55	1162.00	1155.90	1158.10	150135	1738.71	24001	43415	28.92
SYNCOMF	EQ	24-Feb-2025	17.00	16.81	17.05	16.52	16.74	16.73	16.78	1411395	236.82	5411	559291	39.63
SYNGENE	EQ	24-Feb-2025	713.75	701.00	711.15	690.15	701.50	700.80	702.54	1515456	10646.75	42216	965699	63.72
SYNOPTICS	SM	24-Feb-2025	107.00	103.10	103.10	103.00	103.00	103.00	103.03	2400	2.47	4	1800	75.00
SYRMA	EQ	24-Feb-2025	425.70	424.35	441.80	413.10	428.10	427.20	427.93	1081572	4628.35	61109	352899	32.63
SYSTANGO	SM	24-Feb-2025	228.00	218.15	225.10	218.15	225.00	225.00	221.30	8400	18.59	20	4800	57.14
TAC	ST	24-Feb-2025	1212.40	1273.00	1273.00	1271.00	1273.00	1273.00	1272.95	7600	96.74	37	7600	100.00
TAINWALCHM	EQ	24-Feb-2025	243.25	249.70	249.70	235.00	237.15	236.75	239.21	4415	10.56	362	2219	50.26
TAJGVK	EQ	24-Feb-2025	453.60	440.40	450.95	434.30	443.80	444.00	443.75	407083	1806.44	13074	96486	23.70
TAKE	BZ	24-Feb-2025	11.23	11.70	11.70	10.66	10.83	10.82	10.82	55093	5.96	227	-	-
TALBROAUTO	EQ	24-Feb-2025	236.05	238.35	240.20	226.25	226.25	229.45	232.00	109317	253.62	4266	67394	61.65
TANLA	EQ	24-Feb-2025	492.90	490.20	493.20	474.05	481.10	482.25	482.62	681670	3289.87	34562	227174	33.33
TAPIFRUIT	SM	24-Feb-2025	94.95	91.30	93.00	91.30	93.00	93.00	92.15	1500	1.38	2	1500	100.00
TARACHAND	BE	24-Feb-2025	57.09	57.09	58.00	55.50	57.00	57.26	56.46	80278	45.33	350	-	-
TARAPUR	BE	24-Feb-2025	31.53	30.89	30.89	30.89	30.89	30.89	30.89	14909	4.61	110	-	-
TARC	EQ	24-Feb-2025	127.42	126.00	131.00	121.70	125.00	126.01	125.33	372351	466.68	4150	201027	53.99
TARIL	EQ	24-Feb-2025	425.30	414.05	467.80	406.65	445.00	445.20	448.18	1532933	6870.26	35285	683905	44.61
TARMAT	EQ	24-Feb-2025	61.55	60.00	62.67	60.00	62.50	61.86	61.06	16980	10.37	457	12078	71.13
TARSONS	EQ	24-Feb-2025	304.10	302.20	304.10	292.20	302.00	297.90	299.35	48380	144.82	3453	29774	61.54
TASTYBITE	EQ	24-Feb-2025	8973.20	8867.00	9939.50	8811.05	9388.00	9233.25	9453.45	16642	1573.24	6072	3526	21.19
TATACHEM	EQ	24-Feb-2025	846.05	844.00	844.00	834.10	835.00	836.35	838.31	357017	2992.90	20648	98642	27.63
TATACOMM	EQ	24-Feb-2025	1450.15	1441.65	1445.00	1415.10	1435.95	1436.05	1429.28	741744	10601.62	52765	493789	66.57
TATACONSUM	EQ	24-Feb-2025	1004.00	990.00	1011.10	990.00	1002.00	1002.40	1006.24	1002365	10086.18	49909	555396	55.41
TATAELXSI	EQ	24-Feb-2025	5960.45	5960.45	5960.45	5782.00	5848.00	5851.80	5835.64	151226	8825.00	29592	44452	29.39
TATAGOLD	EQ	24-Feb-2025	8.46	8.58	8.58	8.44	8.51	8.50	8.50	7112462	604.87	25679	5432427	76.38
TATAINVEST	EQ	24-Feb-2025	5941.15	5942.00	5951.35	5741.05	5760.00	5755.30	5800.90	72078	4181.18	14750	12331	17.11
TATAMOTORS	EQ	24-Feb-2025	673.20	670.00	676.60	666.00	668.05	668.25	670.93	8861769	59456.20	230767	2886438	32.57
TATAPOWER	EQ	24-Feb-2025	357.20	356.00	356.95	351.65	354.40	354.60	354.55	3758390	13325.47	53332	1091429	29.04
TATASTEEL	EQ	24-Feb-2025	140.76	138.81	140.66	136.66	137.39	137.65	138.86	25193205	34982.36	194696	7770450	30.84
TATATECH	EQ	24-Feb-2025	742.55	740.00	741.00	731.45	735.00	733.15	735.73	595866	4383.95	40114	242500	40.70
TATSILV	EQ	24-Feb-2025	9.55	9.55	9.59	9.40	9.47	9.46	9.48	1002403	95.05	4349	692738	69.11
TATVA	EQ	24-Feb-2025	681.70	691.95	720.00	680.00	694.90	695.35	694.76	91617	636.52	7502	52645	57.46
TBI	SM	24-Feb-2025	136.50	132.00	137.95	128.00	130.00	128.30	133.10	43800	58.30	30	37800	86.30
TBOTEK	EQ	24-Feb-2025	1493.30	1500.00	1522.30	1398.75	1501.85	1505.65	1467.35	157079	2304.89	27783	60252	38.36
TBZ	EQ	24-Feb-2025	180.15	177.10	182.44	175.00	177.93	177.77	178.15	78398	139.67	3685	36173	46.14
TCI	EQ	24-Feb-2025	997.50	997.50	1002.95	960.75	965.00	973.60	978.70	26010	254.56	5797	11146	42.85
TCIEXP	EQ	24-Feb-2025	701.40	700.90	710.00	680.05	691.00	686.50	685.72	21207	145.42	2019	11770	55.50
TCIFINANCE	BE	24-Feb-2025	13.70	14.38	14.38	13.06	13.47	13.22	13.32	8351	1.11	144	-	-
TCL	SM	24-Feb-2025	117.65	114.85	114.85	108.05	108.05	108.50	110.97	18400	20.42	22	10400	56.52
TCPLPACK	EQ	24-Feb-2025	4003.85	3997.25	3997.25	3806.75	3865.00	3852.40	3884.24	10093	392.04	2528	4914	48.69
TCS	EQ	24-Feb-2025	3786.00	3743.15	3763.20	3670.00	3671.00	3675.60	3701.20	2508516	92845.24	172279	1828578	72.89
TDPOWERSYS	EQ	24-Feb-2025	333.30	328.30	336.50	318.00	333.05	333.85	328.67	638108	2097.29	35181	345703	54.18
TEAMLEASE	EQ	24-Feb-2025	2008.50	2009.00	2019.05	1950.25	1956.85	1957.30	1962.96	23918	469.50	3825	15800	66.06
TECH	EQ	24-Feb-2025	42.69	43.05	44.20	41.43	41.50	41.85	41.60	209844	87.29	2048	205113	97.75
TECHIN	BZ	24-Feb-2025	23.00	24.10	24.10	21.85	21.85	21.85	21.95	2539	0.56	29	-	-
TECHLABS	ST	24-Feb-2025	890.75	877.05	877.05	846.25	846.25	846.25	850.63	41250	350.88	190	36125	87.58
TECHM	EQ	24-Feb-2025	1649.50	1630.00	1643.95	1604.25	1611.80	1613.70	1617.27	1672609	27050.63	89946	986997	59.01
TECHNOE	EQ	24-Feb-2025	1000.40	998.05	1004.20	962.00	986.35	986.55	984.12	177481	1746.63	30019	80957	45.61
TECILCHEM	EQ	24-Feb-2025	24.03	24.15	25.93	22.00	25.50	24.56	24.78	558	0.14	24	192	34.41
TEGA	EQ	24-Feb-2025	1384.10	1321.00	1400.00	1321.00	1338.55	1346.35	1365.89	98806	1349.58	11603	58883	59.59
TEJASCARGO	ST	24-Feb-2025	168.00	175.00	175.00	168.00	168.00	168.00	174.18	1489600	2594.51	1834	1487200	99.84
TEJASNET	EQ	24-Feb-2025	799.15	792.00	792.70	752.25	763.00	760.35	767.06	2227687	17087.59	85393	703062	31.56
TEMBO	BE	24-Feb-2025	613.95	601.70	601.70	601.70	601.70	601.70	601.70	6392	38.46	203	-	-
TERASOFT	BE	24-Feb-2025	199.90	189.90	189.90	189.90	189.90	189.90	189.90	7987	15.17	59	-	-
TEXINFRA	EQ	24-Feb-2025	95.02	93.61	103.78	93.61	101.52	101.86	99.72	856545	854.19	7841	324768	37.92
TEXMOPIPES	EQ	24-Feb-2025	58.71	57.85	59.16	57.25	57.90	57.74	58.01	33106	19.21	697	16266	49.13
TEXRAIL	EQ	24-Feb-2025	143.65	140.11	143.65	138.20	141.90	141.43	141.34	1425339	2014.51	24052	465165	32.64
TFCILTD	EQ	24-Feb-2025	153.35	149.21	152.70	145.20	146.48	147.53	148.24	664556	985.13	7472	202651	30.49
TFL	BE	24-Feb-2025	15.44	15.44	15.96	14.67	15.79	15.83	15.20	13077	1.99	77	-	-
TGBHOTELS	EQ	24-Feb-2025	12.45	12.07	12.29	11.50	11.55	11.86	12.00	23587	2.83	240	17682	74.97
TGL	ST	24-Feb-2025	364.00	360.00	360.00	345.80	345.80	347.50	350.41	33200	116.33	113	29000	87.35
THANG-RE	BE	24-Feb-2025	234.00	235.00	235.00	140.55	155.00	148.25	147.99	28706	42.48	871	-	-
THANGAMAYL	EQ	24-Feb-2025	1657.05	1669.80	1679.90	1523.10	1557.95	1552.55	1581.37	75619	1195.82	9504	28196	37.29
THEINVEST	EQ	24-Feb-2025	140.05	142.00	152.00	138.25	147.80	146.94	144.85	113445	164.33	1079	92413	81.46
THEJO	EQ	24-Feb-2025	1846.65	1818.95	1831.80	1711.15	1770.00	1767.70	1761.75	7730	136.18	1235	4135	53.49
THEMISMED	EQ	24-Feb-2025	174.83	174.80	175.65	168.17	171.00	171.62	172.41	61139	105.41	2619	31404	51.36
THERMAX	EQ	24-Feb-2025	3321.55	3254.00	3326.80	3210.15	3262.50	3285.20	3276.39	75332	2468.17	20265	30794	40.88
THOMASCOOK	EQ	24-Feb-2025	132.57	129.40	135.95	128.51	134.98	135.14	133.56	1333562	1781.16	33621	695285	52.14
THOMASCOTT	BE	24-Feb-2025	378.40	370.85	380.00	370.85	380.00	380.00	377.88	8064	30.47	61	-	-
THYROCARE	EQ	24-Feb-2025	725.75	729.60	731.80	705.00	712.05	715.65	712.65	17162	122.30	2328	7647	44.56
TI	EQ	24-Feb-2025	244.60	243.60	247.60	234.45	240.50	240.75	239.99	961365	2307.20	17781	410967	42.75
TICL	EQ	24-Feb-2025	43.84	42.20	45.79	40.51	45.00	44.72	43.82	109367	47.93	3412	67289	61.53
TIIL	EQ	24-Feb-2025	2612.90	2587.00	2645.95	2569.00	2606.00	2601.70	2615.89	4005	104.77	1198	1961	48.96
TIINDIA	EQ	24-Feb-2025	2685.65	2660.00	2686.70	2600.00	2655.00	2662.70	2646.61	221148	5852.93	26286	123670	55.92
TIJARIA	BE	24-Feb-2025	8.72	9.15	9.15	8.33	9.00	8.87	9.00	41571	3.74	113	-	-
TIL	EQ	24-Feb-2025	200.74	204.75	210.77	194.00	207.00	208.32	206.75	54070	111.79	1591	41181	76.16
TIMESCAN	SM	24-Feb-2025	52.25	49.70	49.70	49.70	49.70	49.70	49.70	4000	1.99	2	4000	100.00
TIMESGTY	BE	24-Feb-2025	162.00	169.99	169.99	155.00	160.15	156.10	158.07	2002	3.16	46	-	-
TIMETECHNO	EQ	24-Feb-2025	399.45	397.15	408.00	387.60	395.80	392.75	396.08	705797	2795.53	36898	170167	24.11
TIMKEN	EQ	24-Feb-2025	2570.65	2569.25	2569.70	2480.00	2490.00	2495.25	2509.30	108893	2732.46	17031	72258	66.36
TIPSFILMS	BE	24-Feb-2025	551.35	551.35	551.35	527.00	545.00	540.50	531.23	449	2.39	28	-	-
TIPSMUSIC	EQ	24-Feb-2025	663.85	653.10	662.00	635.15	653.70	656.25	648.03	237696	1540.34	29265	108509	45.65
TIRUMALCHM	EQ	24-Feb-2025	230.07	231.20	234.65	223.27	230.05	229.29	229.10	180389	413.27	11503	74271	41.17
TIRUPATI	SM	24-Feb-2025	951.15	945.00	965.00	940.00	965.00	958.50	948.60	15500	147.03	24	15500	100.00
TIRUPATIFL	BE	24-Feb-2025	39.25	38.70	38.70	37.28	37.34	37.67	37.48	217066	81.36	1036	-	-
TITAGARH	EQ	24-Feb-2025	783.10	778.75	785.70	755.60	772.00	771.15	771.08	1149093	8860.41	55879	307161	26.73
TITAN	EQ	24-Feb-2025	3179.90	3131.00	3187.95	3131.00	3172.00	3173.00	3172.49	431232	13680.78	63117	228776	53.05
TMB	EQ	24-Feb-2025	417.80	417.45	420.00	415.00	418.00	415.75	417.55	42817	178.78	4366	23980	56.01
TNIDETF	EQ	24-Feb-2025	89.01	88.83	89.85	86.78	87.00	86.88	87.17	67327	58.69	1339	38998	57.92
TNPETRO	EQ	24-Feb-2025	72.43	72.75	73.10	71.00	71.64	71.40	71.79	72300	51.90	1928	33553	46.41
TNPL	EQ	24-Feb-2025	135.54	135.05	136.73	130.55	135.00	133.09	132.60	178095	236.16	3987	73594	41.32
TNTELE	BE	24-Feb-2025	9.58	9.72	10.00	9.19	9.66	9.32	9.55	7929	0.76	82	-	-
TOKYOPLAST	EQ	24-Feb-2025	113.54	112.31	116.54	112.30	114.50	114.39	115.84	6522	7.56	94	5486	84.12
TOLINS	EQ	24-Feb-2025	130.39	129.00	129.31	125.22	127.80	127.48	127.05	106155	134.87	3562	43715	41.18
TOP100CASE	EQ	24-Feb-2025	9.64	9.66	9.66	9.50	9.59	9.54	9.55	946015	90.31	2304	807759	85.39
TOP10ADD	EQ	24-Feb-2025	90.52	90.87	90.87	89.36	90.10	89.48	89.50	431681	386.36	1717	423526	98.11
TORNTPHARM	EQ	24-Feb-2025	3039.35	3020.10	3070.00	3006.60	3006.60	3023.30	3036.73	353049	10721.14	48390	224726	63.65
TORNTPOWER	EQ	24-Feb-2025	1289.30	1265.00	1309.00	1254.50	1305.85	1303.30	1289.65	451488	5822.63	33990	213020	47.18
TOTAL	EQ	24-Feb-2025	74.73	77.43	86.39	74.01	77.11	79.62	81.48	404167	329.31	4529	96941	23.99
TOUCHWOOD	BE	24-Feb-2025	96.21	92.00	95.00	91.39	91.39	91.39	92.06	4187	3.85	87	-	-
TPHQ	BE	24-Feb-2025	1.46	1.47	1.47	1.38	1.40	1.38	1.40	1470396	20.55	1380	-	-
TPLPLASTEH	EQ	24-Feb-2025	85.10	83.05	87.28	81.00	86.90	86.46	84.67	149312	126.43	5890	27970	18.73
TRACXN	EQ	24-Feb-2025	60.17	60.15	63.07	58.00	58.70	59.92	60.21	558607	336.32	5019	322456	57.73
TRANSRAILL	EQ	24-Feb-2025	523.00	512.05	521.95	505.05	510.25	508.35	512.23	778669	3988.55	24680	184002	23.63
TRANSTEEL	ST	24-Feb-2025	100.50	98.00	104.85	95.50	104.85	101.20	99.01	96000	95.05	37	78000	81.25
TRANSWORLD	EQ	24-Feb-2025	257.25	257.25	263.00	252.90	256.05	256.00	257.81	52732	135.95	2081	27902	52.91
TREEHOUSE	EQ	24-Feb-2025	15.15	15.89	15.89	14.40	14.43	14.62	14.84	4310	0.64	112	3315	76.91
TREJHARA	EQ	24-Feb-2025	198.62	190.20	207.65	187.65	201.00	202.19	197.96	19905	39.40	1018	13432	67.48
TREL	EQ	24-Feb-2025	30.56	30.93	30.93	29.51	30.50	30.24	30.35	185729	56.37	1787	100236	53.97
TRENT	EQ	24-Feb-2025	5048.20	4998.60	5080.00	4928.25	5050.65	5066.00	5008.89	823625	41254.43	82188	352275	42.77
TRF	EQ	24-Feb-2025	353.25	347.95	364.95	339.05	356.00	353.20	353.89	21741	76.94	3780	12456	57.29
TRIDENT	EQ	24-Feb-2025	27.84	27.80	27.84	27.30	27.45	27.41	27.53	2710588	746.11	17196	1117019	41.21
TRIDHYA	SM	24-Feb-2025	28.55	29.15	29.15	27.50	27.50	27.50	28.03	24000	6.73	8	24000	100.00
TRIGYN	EQ	24-Feb-2025	86.89	89.10	89.10	84.19	84.55	85.30	86.17	60451	52.09	1485	25665	42.46
TRITURBINE	EQ	24-Feb-2025	588.20	575.00	578.90	558.00	560.00	563.60	567.88	851470	4835.34	38862	231395	27.18
TRIVENI	EQ	24-Feb-2025	377.85	377.70	397.70	374.80	384.10	387.80	389.53	2740538	10675.32	74349	318282	11.61
TROM	SM	24-Feb-2025	178.00	170.00	178.50	170.00	177.80	177.80	175.76	3000	5.27	5	2400	80.00
TRU	BE	24-Feb-2025	10.71	10.71	10.71	10.17	10.19	10.24	10.34	397964	41.16	659	-	-
TRUST	ST	24-Feb-2025	94.60	99.30	99.30	96.50	99.30	99.30	98.68	78000	76.97	96	78000	100.00
TTKHLTCARE	EQ	24-Feb-2025	1210.95	1209.70	1215.00	1193.05	1193.05	1205.05	1204.48	2779	33.47	479	2233	80.35
TTKPRESTIG	EQ	24-Feb-2025	687.40	684.60	686.40	663.00	670.00	670.45	674.12	27854	187.77	4473	13478	48.39
TTL	BE	24-Feb-2025	12.90	13.20	13.20	12.31	12.55	12.49	12.50	116988	14.62	148	-	-
TTML	EQ	24-Feb-2025	65.37	65.00	65.05	63.11	63.72	63.56	63.75	2168683	1382.51	19329	551274	25.42
TUNWAL	SM	24-Feb-2025	39.60	38.55	39.40	38.55	38.75	38.85	39.00	48000	18.72	24	30000	62.50
TVSELECT	EQ	24-Feb-2025	328.20	332.00	335.65	317.50	321.00	321.70	325.85	24891	81.11	1411	13339	53.59
TVSHLTD	EQ	24-Feb-2025	8497.15	8497.10	8674.60	8285.15	8497.00	8460.75	8453.68	4762	402.56	1911	2165	45.46
TVSMOTOR	EQ	24-Feb-2025	2324.95	2309.55	2375.85	2274.55	2355.40	2362.45	2344.93	505656	11857.26	53030	186123	36.81
TVSSCS	EQ	24-Feb-2025	138.73	136.90	144.69	135.61	141.20	142.31	142.28	2079714	2959.11	33921	393151	18.90
TVSSRICHAK	EQ	24-Feb-2025	2836.60	2820.00	2859.80	2799.00	2799.00	2800.55	2819.61	3415	96.29	385	2892	84.69
TVTODAY	EQ	24-Feb-2025	165.26	163.60	165.07	160.10	162.00	161.70	161.78	67154	108.64	2509	34861	51.91
TVVISION	BE	24-Feb-2025	4.82	4.72	4.72	4.72	4.72	4.72	4.72	157086	7.41	194	-	-
UBL	EQ	24-Feb-2025	2019.40	2015.05	2071.75	2009.45	2035.00	2035.10	2046.58	315107	6448.93	27305	138361	43.91
UCAL	BE	24-Feb-2025	147.86	147.86	149.00	143.10	144.00	144.60	146.37	3607	5.28	64	-	-
UCOBANK	EQ	24-Feb-2025	38.58	38.20	38.35	37.78	38.01	38.06	38.08	2026948	771.77	11341	623143	30.74
UDAICEMENT	EQ	24-Feb-2025	26.96	27.09	27.09	26.23	26.40	26.43	26.42	109456	28.92	1067	71655	65.46
UDS	EQ	24-Feb-2025	319.05	314.25	320.05	309.40	314.90	313.95	314.63	83287	262.05	4303	38719	46.49
UEL	BE	24-Feb-2025	503.60	478.45	478.50	478.45	478.45	478.45	478.46	157	0.75	18	-	-
UFLEX	EQ	24-Feb-2025	482.15	481.00	484.95	467.65	469.00	469.40	470.94	45819	215.78	1887	29756	64.94
UFO	EQ	24-Feb-2025	80.28	80.10	81.01	77.51	79.50	78.22	78.63	54216	42.63	1444	32696	60.31
UGARSUGAR	EQ	24-Feb-2025	51.71	51.05	51.28	49.70	50.80	50.81	50.53	105445	53.28	1146	55090	52.25
UGROCAP	EQ	24-Feb-2025	160.38	161.20	162.65	155.05	157.05	158.00	157.64	213041	335.84	5209	114254	53.63
UHTL	ST	24-Feb-2025	59.85	58.00	59.95	57.15	59.95	59.95	58.11	16000	9.30	8	12000	75.00
UJJIVANSFB	EQ	24-Feb-2025	32.35	32.20	32.40	31.64	31.97	31.97	32.05	6636862	2127.19	27078	2356749	35.51
ULTRACEMCO	EQ	24-Feb-2025	11157.25	11008.65	11170.00	10975.05	11036.95	11042.65	11098.36	175294	19454.75	47524	118168	67.41
UMA	SM	24-Feb-2025	31.20	31.75	31.75	31.75	31.75	31.75	31.75	12000	3.81	2	12000	100.00
UMAEXPORTS	EQ	24-Feb-2025	91.31	91.00	91.00	87.62	88.00	87.99	89.16	31265	27.88	1145	14690	46.99
UMANGDAIRY	BE	24-Feb-2025	81.77	84.99	84.99	79.50	80.00	79.77	80.26	3567	2.86	59	-	-
UMESLTD	EQ	24-Feb-2025	6.20	6.00	6.25	5.91	6.20	6.19	6.10	26814	1.64	163	12509	46.65
UNICHEMLAB	EQ	24-Feb-2025	688.15	675.05	687.05	650.20	654.00	655.75	665.95	75498	502.78	4092	34309	45.44
UNIDT	EQ	24-Feb-2025	246.75	245.40	247.00	240.90	247.00	243.65	244.04	14093	34.39	973	6839	48.53
UNIECOM	EQ	24-Feb-2025	117.26	116.50	117.04	112.62	114.00	113.78	114.73	502104	576.06	7414	284544	56.67
UNIENTER	EQ	24-Feb-2025	142.62	144.50	146.37	139.64	145.98	145.41	144.54	3180	4.60	195	1969	61.92
UNIHEALTH	SM	24-Feb-2025	144.50	145.00	145.00	139.00	142.90	142.90	141.85	9000	12.77	7	6000	66.67
UNIINFO	EQ	24-Feb-2025	27.39	27.41	27.41	24.99	26.05	25.80	25.94	14657	3.80	246	6687	45.62
UNILEX	SM	24-Feb-2025	63.00	62.95	62.95	62.95	62.95	62.95	62.95	1600	1.01	1	1600	100.00
UNIMECH	EQ	24-Feb-2025	1016.70	1000.00	1021.00	1000.00	1010.15	1013.20	1010.09	69733	704.37	3995	34217	49.07
UNIONBANK	EQ	24-Feb-2025	115.68	114.60	117.67	114.01	117.08	117.30	116.06	7889355	9156.65	39047	2544357	32.25
UNIONGOLD	EQ	24-Feb-2025	85.15	85.15	86.20	85.15	86.20	86.20	86.05	1000421	860.86	294	1000251	99.98
UNIPARTS	EQ	24-Feb-2025	338.50	335.85	336.70	327.85	332.75	332.25	332.73	43199	143.74	1744	27200	62.96
UNITDSPR	EQ	24-Feb-2025	1306.50	1305.70	1344.85	1298.55	1340.00	1342.80	1330.58	754464	10038.74	58284	247253	32.77
UNITECH	BZ	24-Feb-2025	7.33	7.28	7.36	7.00	7.22	7.20	7.23	5678334	410.50	2593	-	-
UNITEDPOLY	EQ	24-Feb-2025	156.80	157.00	162.60	150.00	150.02	150.34	154.82	30651	47.45	232	26510	86.49
UNITEDTEA	EQ	24-Feb-2025	404.45	409.60	409.60	395.90	403.00	398.55	399.48	889	3.55	139	583	65.58
UNIVAFOODS	BE	24-Feb-2025	10.16	10.16	10.16	10.16	10.16	10.16	10.16	4102	0.42	6	-	-
UNIVASTU	BE	24-Feb-2025	241.90	240.00	253.00	234.50	245.00	242.95	243.57	10217	24.89	2274	-	-
UNIVCABLES	EQ	24-Feb-2025	546.25	540.05	589.75	525.15	536.00	531.60	550.32	90186	496.31	7533	28309	31.39
UNIVPHOTO	BE	24-Feb-2025	193.63	193.63	193.63	188.10	189.00	189.00	190.82	1385	2.64	29	-	-
UNOMINDA	EQ	24-Feb-2025	853.10	853.10	861.50	835.40	847.70	849.20	849.39	677409	5753.84	61664	364204	53.76
UPL	EQ	24-Feb-2025	646.35	643.75	648.95	638.30	646.00	645.20	645.21	1293274	8344.33	40843	611643	47.29
URAVIDEF	EQ	24-Feb-2025	400.75	404.95	404.95	388.10	388.10	394.35	394.79	867	3.42	123	451	52.02
URBAN	SM	24-Feb-2025	217.10	218.80	218.90	207.60	215.10	215.10	213.65	24000	51.28	26	17600	73.33
URJA	BE	24-Feb-2025	12.21	11.96	11.96	11.96	11.96	11.96	11.96	231036	27.63	1996	-	-
USHAFIN	SM	24-Feb-2025	91.00	88.00	89.95	87.25	88.35	88.35	88.65	8000	7.09	10	6400	80.00
USHAMART	EQ	24-Feb-2025	305.50	302.85	314.10	297.60	306.00	308.30	307.50	706650	2172.98	28180	325258	46.03
USK	EQ	24-Feb-2025	43.33	43.54	43.54	41.84	42.50	42.28	42.42	66853	28.36	1253	39600	59.23
UTIAMC	EQ	24-Feb-2025	951.75	935.00	1003.00	935.00	967.95	967.20	973.72	290592	2829.55	31482	70736	24.34
UTIBANKETF	EQ	24-Feb-2025	50.11	50.48	50.48	49.51	49.91	49.87	49.76	36536	18.18	922	25988	71.13
UTINEXT50	EQ	24-Feb-2025	64.45	64.37	64.38	63.51	63.55	63.78	63.86	219164	139.96	1374	174258	79.51
UTINIFTETF	EQ	24-Feb-2025	248.46	249.00	250.19	245.26	246.42	246.10	246.24	208638	513.76	1031	196599	94.23
UTISENSETF	EQ	24-Feb-2025	821.96	820.00	824.90	810.01	824.90	812.61	815.64	3833	31.26	219	3440	89.75
UTISXN50	EQ	24-Feb-2025	78.85	79.60	79.60	77.77	78.24	78.11	78.46	3455	2.71	191	2423	70.13
UTKARSHBNK	EQ	24-Feb-2025	26.76	26.30	26.40	25.63	26.03	26.01	25.97	1185495	307.88	7720	500831	42.25
UTSSAV	SM	24-Feb-2025	201.75	196.05	201.00	190.50	194.75	193.45	195.89	112800	220.96	122	99000	87.77
UTTAMSUGAR	EQ	24-Feb-2025	208.07	207.00	208.59	201.00	204.35	204.85	204.35	34900	71.32	1872	13096	37.52
UYFINCORP	EQ	24-Feb-2025	20.74	21.09	21.27	20.40	20.69	20.83	20.71	51149	10.59	474	29792	58.25
V2RETAIL	BE	24-Feb-2025	1585.55	1550.50	1664.80	1531.00	1664.80	1664.80	1621.20	65186	1056.80	2442	-	-
VADILALIND	EQ	24-Feb-2025	3795.70	3816.00	4050.00	3752.45	3926.00	3929.00	3949.38	20387	805.16	3984	10172	49.89
VAIBHAVGBL	EQ	24-Feb-2025	243.80	243.00	245.80	236.30	239.85	238.65	240.35	352069	846.19	20819	146439	41.59
VAISHALI	EQ	24-Feb-2025	15.28	15.28	15.28	13.90	14.49	14.52	14.33	506436	72.58	2237	362906	71.66
VAKRANGEE	EQ	24-Feb-2025	15.02	14.36	14.85	14.26	14.59	14.52	14.45	8588447	1241.16	9705	3860045	44.94
VAL30IETF	EQ	24-Feb-2025	11.66	11.85	11.85	11.40	11.57	11.54	11.55	37907	4.38	221	33988	89.66
VALIANTLAB	EQ	24-Feb-2025	92.71	94.55	94.55	90.35	90.35	91.53	92.27	20552	18.96	831	14173	68.96
VALIANTORG	EQ	24-Feb-2025	286.35	284.00	284.00	272.60	275.00	274.15	274.97	20763	57.09	1387	11262	54.24
VARDHACRLC	EQ	24-Feb-2025	45.07	45.10	45.10	44.44	44.52	44.67	44.68	16081	7.19	291	11994	74.58
VARDMNPOLY	BE	24-Feb-2025	11.62	11.55	11.55	11.03	11.03	11.03	11.10	146045	16.22	220	-	-
VARROC	EQ	24-Feb-2025	458.05	454.70	457.05	440.50	446.05	446.35	448.02	133155	596.57	14130	54625	41.02
VASCONEQ	EQ	24-Feb-2025	39.16	38.90	39.40	37.45	37.50	37.82	38.25	760418	290.83	5077	418001	54.97
VASWANI	EQ	24-Feb-2025	42.64	43.45	43.45	41.39	41.90	42.04	42.08	45535	19.16	1026	23010	50.53
VBL	EQ	24-Feb-2025	477.65	472.00	501.75	468.75	499.50	499.95	489.57	15905230	77867.67	231717	7476745	47.01
VCL	EQ	24-Feb-2025	0.80	0.82	0.82	0.79	0.80	0.79	0.80	196003	1.57	181	129168	65.90
VDEAL	SM	24-Feb-2025	143.10	140.00	143.00	138.25	139.10	139.10	139.76	16800	23.48	14	12000	71.43
VEDL	EQ	24-Feb-2025	438.20	435.00	435.70	419.05	421.85	422.85	426.98	6486110	27694.11	106344	2244697	34.61
VEEDOL	EQ	24-Feb-2025	1520.30	1512.00	1525.00	1490.40	1525.00	1506.25	1503.52	8489	127.63	1255	5399	63.60
VEEKAYEM	ST	24-Feb-2025	254.60	246.00	253.00	241.90	242.00	245.65	244.96	2500	6.12	5	2000	80.00
VELS	ST	24-Feb-2025	70.50	73.65	74.00	68.00	74.00	74.00	71.78	12000	8.61	9	10800	90.00
VENKEYS	EQ	24-Feb-2025	1657.90	1658.00	1686.80	1627.30	1670.00	1672.80	1665.51	15011	250.01	2333	6518	43.42
VENTIVE	EQ	24-Feb-2025	628.00	624.95	624.95	579.15	596.00	596.55	595.29	380304	2263.91	13944	183045	48.13
VENUSPIPES	EQ	24-Feb-2025	1339.55	1306.05	1384.00	1292.75	1350.80	1350.90	1351.89	83471	1128.43	12836	21397	25.63
VENUSREM	EQ	24-Feb-2025	310.20	309.95	312.75	304.45	305.95	306.45	308.63	34091	105.22	841	22377	65.64
VERANDA	EQ	24-Feb-2025	241.01	240.92	243.13	226.00	228.00	229.02	233.26	74544	173.88	3010	25852	34.68
VERITAAS	SM	24-Feb-2025	80.00	80.00	80.00	76.00	76.00	76.00	78.00	2400	1.87	2	2400	100.00
VERTEXPLUS	SM	24-Feb-2025	77.00	80.85	80.85	80.85	80.85	80.85	80.85	600	0.49	1	600	100.00
VERTOZ	BE	24-Feb-2025	9.52	9.65	9.68	9.04	9.22	9.09	9.15	981972	89.86	2278	-	-
VESUVIUS	EQ	24-Feb-2025	3828.35	3858.70	4148.85	3858.70	4020.00	4033.75	4042.02	98785	3992.91	29243	13001	13.16
VETO	EQ	24-Feb-2025	104.59	103.00	104.09	101.00	102.70	102.72	102.60	41642	42.72	1327	27806	66.77
VGUARD	EQ	24-Feb-2025	344.65	340.00	344.70	329.30	333.70	334.40	333.86	532657	1778.35	41047	230365	43.25
VHL	EQ	24-Feb-2025	3189.40	3115.05	3188.00	3085.00	3128.00	3096.90	3123.05	1971	61.56	756	1061	53.83
VHLTD	BE	24-Feb-2025	116.62	116.62	116.62	112.00	114.01	114.76	114.94	1311	1.51	37	-	-
VIAZ	SM	24-Feb-2025	61.00	58.00	61.75	58.00	61.75	61.75	59.22	10000	5.92	4	8000	80.00
VIDHIING	EQ	24-Feb-2025	459.90	452.55	464.85	443.10	455.00	454.60	450.04	10793	48.57	822	5720	53.00
VIESL	SM	24-Feb-2025	138.95	135.95	140.70	135.75	139.10	139.05	138.85	38400	53.32	18	35200	91.67
VIJAYA	EQ	24-Feb-2025	994.10	980.00	986.45	911.30	924.10	923.30	931.38	856915	7981.09	61256	120931	14.11
VIJIFIN	BE	24-Feb-2025	2.47	2.46	2.46	2.44	2.44	2.44	2.44	17745	0.43	83	-	-
VIKASECO	EQ	24-Feb-2025	2.51	2.52	2.58	2.42	2.42	2.45	2.52	6032953	151.78	4346	2137145	35.42
VIKASLIFE	EQ	24-Feb-2025	3.25	3.25	3.26	3.13	3.17	3.19	3.20	2757748	88.13	7201	1277577	46.33
VILAS	SM	24-Feb-2025	350.10	349.00	382.00	346.00	370.00	372.85	361.61	28500	103.06	99	23250	81.58
VIMTALABS	EQ	24-Feb-2025	946.75	916.10	942.30	884.05	927.20	930.20	913.58	107944	986.16	6764	36088	33.43
VINATIORGA	EQ	24-Feb-2025	1580.25	1580.00	1580.00	1532.00	1535.00	1539.85	1552.94	31528	489.61	8491	16734	53.08
VINCOFE	EQ	24-Feb-2025	94.69	94.50	94.69	89.10	90.55	90.50	91.05	359396	327.23	6699	192720	53.62
VINDHYATEL	EQ	24-Feb-2025	1472.50	1460.00	1498.00	1437.75	1450.95	1458.35	1465.80	11414	167.31	1986	7123	62.41
VINEETLAB	EQ	24-Feb-2025	42.79	43.40	43.40	40.11	40.22	40.40	41.50	19304	8.01	854	7938	41.12
VINNY	BE	24-Feb-2025	1.33	1.26	1.32	1.26	1.29	1.28	1.27	1396784	17.78	581	-	-
VINSYS	SM	24-Feb-2025	352.65	352.65	357.50	344.00	346.00	345.65	347.77	7500	26.08	14	6500	86.67
VINYAS	SM	24-Feb-2025	664.20	660.50	660.50	656.10	656.10	656.10	658.87	600	3.95	3	600	100.00
VINYLINDIA	EQ	24-Feb-2025	247.20	247.20	247.90	242.00	243.50	242.80	244.26	23204	56.68	1519	9373	40.39
VIPCLOTHNG	EQ	24-Feb-2025	35.32	35.50	36.52	34.10	35.99	35.98	35.42	120047	42.51	1079	47689	39.73
VIPIND	EQ	24-Feb-2025	324.70	324.00	328.50	316.00	325.80	326.65	323.17	225005	727.14	15406	67920	30.19
VIPULLTD	BE	24-Feb-2025	13.30	13.24	13.24	12.66	12.71	12.77	12.88	968640	124.72	1606	-	-
VIRINCHI	EQ	24-Feb-2025	25.56	25.56	26.01	25.03	25.11	25.16	25.26	142587	36.01	844	103624	72.67
VISAKAIND	EQ	24-Feb-2025	71.45	70.15	70.92	68.50	69.39	69.04	69.42	223451	155.12	3442	124819	55.86
VISAMAN	SM	24-Feb-2025	35.00	36.00	36.00	36.00	36.00	36.00	36.00	3000	1.08	1	3000	100.00
VISASTEEL	BE	24-Feb-2025	35.41	33.68	35.41	33.68	34.02	35.09	34.36	30249	10.39	62	-	-
VISHNU	EQ	24-Feb-2025	444.30	454.85	463.70	437.95	444.00	443.65	448.25	146970	658.79	6471	62153	42.29
VISHNUINFR	SM	24-Feb-2025	216.00	216.00	216.00	213.00	213.00	213.00	215.25	2000	4.31	4	2000	100.00
VISHWARAJ	EQ	24-Feb-2025	10.88	10.84	10.84	10.43	10.64	10.62	10.63	622106	66.14	1823	353953	56.90
VISHWAS	SM	24-Feb-2025	63.55	66.00	68.30	65.00	65.00	65.50	65.90	9600	6.33	6	6400	66.67
VITAL	SM	24-Feb-2025	73.65	72.00	74.65	72.00	73.70	73.70	73.85	6000	4.43	5	4800	80.00
VIVIANA	ST	24-Feb-2025	826.75	810.00	822.00	785.45	785.45	785.45	789.40	7375	58.22	51	7000	94.92
VIVIDHA	EQ	24-Feb-2025	0.92	0.92	0.93	0.89	0.90	0.90	0.91	313050	2.85	375	205336	65.59
VIVO	SM	24-Feb-2025	65.50	68.75	68.75	68.75	68.75	68.75	68.75	1600	1.10	1	1600	100.00
VLEGOV	BE	24-Feb-2025	67.52	64.14	64.14	64.14	64.14	64.14	64.14	98722	63.32	437	-	-
VLINFRA	ST	24-Feb-2025	45.65	47.90	47.90	47.90	47.90	47.90	47.90	66000	31.61	33	66000	100.00
VLSFINANCE	EQ	24-Feb-2025	231.80	232.50	245.00	223.55	240.00	239.75	233.04	34064	79.38	3120	15603	45.80
VMARCIND	ST	24-Feb-2025	291.85	278.50	283.00	277.25	281.00	281.95	278.07	20750	57.70	52	19500	93.98
VMART	EQ	24-Feb-2025	3044.95	3044.95	3055.00	2941.10	2974.00	2953.25	2973.08	16629	494.39	4618	8435	50.72
VMM	EQ	24-Feb-2025	102.65	101.50	103.35	100.66	101.49	101.31	101.92	9374834	9554.39	47633	3351955	35.75
VOLERCAR	ST	24-Feb-2025	89.45	85.10	85.10	85.00	85.00	85.00	85.04	11200	9.52	6	11200	100.00
VOLTAMP	EQ	24-Feb-2025	6820.10	6699.35	7050.00	6650.00	6891.00	6925.70	6885.96	107888	7429.12	32119	28681	26.58
VOLTAS	EQ	24-Feb-2025	1269.00	1260.00	1291.90	1243.75	1275.50	1277.15	1271.75	1051867	13377.15	77216	494532	47.01
VPRPL	EQ	24-Feb-2025	175.90	172.00	174.20	168.00	168.80	168.85	170.39	665009	1133.08	17519	205773	30.94
VR	ST	24-Feb-2025	254.00	242.00	245.50	241.30	245.50	245.50	243.45	1600	3.90	4	1200	75.00
VRAJ	EQ	24-Feb-2025	162.52	161.00	163.50	158.41	162.95	162.74	160.67	24973	40.12	1275	10562	42.29
VRLLOG	EQ	24-Feb-2025	471.10	468.80	474.40	460.55	466.00	466.80	468.30	32944	154.28	2499	15165	46.03
VSCL	ST	24-Feb-2025	29.35	27.90	27.90	27.90	27.90	27.90	27.90	3000	0.84	1	3000	100.00
VSSL	EQ	24-Feb-2025	213.19	213.19	217.49	207.10	209.80	209.97	212.48	34898	74.15	1736	19694	56.43
VSTIND	EQ	24-Feb-2025	278.65	276.95	277.80	270.40	272.20	272.30	272.56	404991	1103.86	32517	234369	57.87
VSTL	EQ	24-Feb-2025	166.44	159.00	165.90	157.64	165.00	162.56	161.35	23874	38.52	581	18034	75.54
VSTTILLERS	EQ	24-Feb-2025	3503.05	3525.05	3548.80	3410.00	3500.00	3493.50	3460.45	3403	117.76	1308	1408	41.38
VTL	EQ	24-Feb-2025	420.10	420.90	420.90	406.40	408.00	407.55	411.18	104273	428.75	6649	56946	54.61
WAAREEENER	EQ	24-Feb-2025	2260.70	2207.95	2274.80	2195.05	2229.00	2232.85	2241.26	755727	16937.83	54712	142584	18.87
WABAG	EQ	24-Feb-2025	1434.10	1409.95	1447.00	1386.10	1406.00	1403.15	1416.85	367686	5209.56	36803	72434	19.70
WALCHANNAG	EQ	24-Feb-2025	177.95	176.00	177.75	170.60	173.48	172.87	173.36	421968	731.51	7000	204862	48.55
WANBURY	EQ	24-Feb-2025	203.19	200.14	212.90	196.83	197.68	198.73	201.87	103742	209.43	3224	53917	51.97
WCIL	EQ	24-Feb-2025	93.74	92.50	93.03	91.50	91.80	91.91	92.14	92294	85.04	1758	50903	55.15
WEALTH	BE	24-Feb-2025	983.20	970.00	970.00	934.05	941.00	941.05	942.23	1607	15.14	252	-	-
WEBELSOLAR	BE	24-Feb-2025	1114.40	1080.00	1099.70	1058.70	1058.70	1058.70	1067.25	146801	1566.73	8749	-	-
WEIZMANIND	EQ	24-Feb-2025	115.59	118.01	118.01	114.80	117.41	116.51	116.45	2132	2.48	165	1363	63.93
WEL	EQ	24-Feb-2025	184.86	183.00	189.49	177.30	187.57	188.38	185.58	297827	552.72	5491	95484	32.06
WELCORP	EQ	24-Feb-2025	778.40	767.30	776.00	752.85	763.00	765.75	764.71	371887	2843.85	31199	197723	53.17
WELENT	EQ	24-Feb-2025	461.75	460.00	460.00	432.25	435.80	435.50	440.91	312117	1376.16	18269	151881	48.66
WELINV	EQ	24-Feb-2025	649.70	650.35	677.00	627.70	645.00	646.00	653.37	1958	12.79	289	1070	54.65
WELSPUNLIV	EQ	24-Feb-2025	119.02	118.75	118.77	113.88	114.17	114.33	115.81	1407391	1629.90	30299	737701	52.42
WENDT	EQ	24-Feb-2025	10412.20	10398.00	10400.00	10054.75	10299.95	10174.85	10256.94	640	65.64	400	353	55.16
WESTLIFE	EQ	24-Feb-2025	762.20	766.00	766.00	723.50	725.80	727.15	736.86	50357	371.06	11546	17428	34.61
WEWIN	EQ	24-Feb-2025	53.53	53.53	54.39	51.10	51.12	52.20	52.94	5400	2.86	228	1694	31.37
WHEELS	EQ	24-Feb-2025	607.05	611.60	611.60	592.55	600.35	602.65	601.57	9953	59.87	1618	4946	49.69
WHIRLPOOL	EQ	24-Feb-2025	979.35	977.40	983.55	955.00	961.85	963.05	964.13	147836	1425.33	19332	84418	57.10
WILLAMAGOR	EQ	24-Feb-2025	30.10	31.10	31.10	29.27	30.30	30.29	29.95	2479	0.74	148	2218	89.47
WINDLAS	EQ	24-Feb-2025	790.60	760.35	851.95	760.35	820.00	813.15	813.12	204729	1664.69	13118	64041	31.28
WINDMACHIN	EQ	24-Feb-2025	270.50	270.50	274.40	259.00	263.45	264.10	268.22	58933	158.07	1590	37279	63.26
WINNY	ST	24-Feb-2025	283.40	269.25	269.25	269.25	269.25	269.25	269.25	500	1.35	1	500	100.00
WINSOL	SM	24-Feb-2025	208.60	181.15	202.95	181.00	200.00	198.90	197.52	21600	42.67	46	14000	64.81
WINSOME	BZ	24-Feb-2025	2.25	2.25	2.25	2.20	2.20	2.20	2.20	9078	0.20	29	-	-
WIPL	BE	24-Feb-2025	192.99	193.00	198.00	190.00	198.00	198.00	194.26	352	0.68	18	-	-
WIPRO	EQ	24-Feb-2025	306.35	302.95	303.30	293.35	295.00	295.05	296.26	12600963	37331.83	143817	5790132	45.95
WOCKPHARMA	EQ	24-Feb-2025	1316.55	1271.05	1311.90	1255.65	1269.70	1268.20	1279.05	350051	4477.31	23911	163242	46.63
WOL3D	SM	24-Feb-2025	128.50	119.25	119.25	119.25	119.25	119.25	119.25	1000	1.19	1	1000	100.00
WOMANCART	ST	24-Feb-2025	350.00	333.00	335.00	332.50	335.00	335.00	334.22	3600	12.03	9	3600	100.00
WONDERLA	EQ	24-Feb-2025	634.45	638.70	638.70	615.00	615.30	618.10	621.37	55611	345.55	5747	32507	58.45
WORTH	EQ	24-Feb-2025	155.17	150.10	160.01	147.51	153.50	153.53	153.71	30181	46.39	1129	10132	33.57
WSI	BE	24-Feb-2025	81.03	78.10	81.03	76.97	79.50	78.20	79.22	96641	76.56	263	-	-
WSTCSTPAPR	EQ	24-Feb-2025	420.10	418.50	434.00	412.50	426.90	426.40	424.55	126692	537.87	9314	45793	36.15
WTICAB	ST	24-Feb-2025	148.80	151.75	151.75	151.75	151.75	151.75	151.75	1000	1.52	2	1000	100.00
XCHANGING	EQ	24-Feb-2025	98.76	98.99	98.99	95.95	96.36	96.62	97.44	106314	103.59	2025	43864	41.26
XELPMOC	EQ	24-Feb-2025	108.08	110.95	110.95	105.31	106.49	105.70	106.37	8634	9.18	616	4146	48.02
XPROINDIA	EQ	24-Feb-2025	1153.05	1135.75	1168.95	1115.25	1164.00	1151.90	1146.21	20249	232.10	3263	10424	51.48
XTGLOBAL	EQ	24-Feb-2025	39.26	37.76	38.98	37.30	38.77	38.15	37.77	5855	2.21	255	4287	73.22
YAARI	BE	24-Feb-2025	14.71	14.71	15.35	13.97	15.29	14.97	14.46	53977	7.80	106	-	-
YASHO	EQ	24-Feb-2025	1796.80	1786.00	1800.05	1760.00	1760.00	1764.50	1775.35	3813	67.69	941	1835	48.12
YASHOPTICS	SM	24-Feb-2025	81.10	80.20	80.50	80.20	80.25	80.25	80.37	8000	6.43	5	4800	60.00
YATHARTH	EQ	24-Feb-2025	384.90	384.90	384.90	372.35	379.10	380.75	378.76	374581	1418.75	23017	184837	49.35
YATRA	EQ	24-Feb-2025	77.80	78.19	78.39	75.66	76.98	76.49	76.94	197324	151.83	2702	96841	49.08
YCCL	SM	24-Feb-2025	16.35	16.25	16.50	16.25	16.50	16.50	16.38	6000	0.98	2	6000	100.00
YESBANK	EQ	24-Feb-2025	17.93	17.84	17.92	17.63	17.90	17.86	17.84	53216360	9491.44	62652	20402225	38.34
YUDIZ	SM	24-Feb-2025	48.75	47.00	47.00	47.00	47.00	47.00	47.00	800	0.38	1	800	100.00
YUKEN	EQ	24-Feb-2025	791.15	799.05	808.80	770.50	794.15	789.20	786.96	4637	36.49	850	2197	47.38
ZAGGLE	EQ	24-Feb-2025	345.85	339.05	358.00	334.45	353.25	353.05	345.80	834511	2885.72	18787	369372	44.26
ZEAL	SM	24-Feb-2025	136.30	137.80	137.80	131.00	131.00	131.00	134.55	8400	11.30	10	6600	78.57
ZEEL	EQ	24-Feb-2025	97.82	96.86	97.31	95.60	95.90	96.29	96.44	9069755	8746.43	39608	5881899	64.85
ZEELEARN	EQ	24-Feb-2025	7.39	7.65	7.65	7.20	7.23	7.25	7.32	352821	25.83	1308	218544	61.94
ZEEMEDIA	EQ	24-Feb-2025	14.77	14.60	15.89	14.22	14.73	14.75	14.82	2640636	391.43	3545	1244129	47.11
ZENITHDRUG	ST	24-Feb-2025	72.75	69.25	71.05	69.15	69.15	69.15	69.63	31200	21.73	34	28800	92.31
ZENITHEXPO	BE	24-Feb-2025	252.60	252.60	252.60	240.00	240.00	240.00	241.33	507	1.22	30	-	-
ZENITHSTL	EQ	24-Feb-2025	6.81	6.70	6.87	6.51	6.63	6.66	6.73	71866	4.84	982	41714	58.04
ZENSARTECH	EQ	24-Feb-2025	791.25	778.85	778.90	747.85	756.50	761.85	760.91	2561277	19489.08	105412	894790	34.94
ZENTEC	EQ	24-Feb-2025	1087.80	1069.05	1133.95	1029.00	1094.00	1093.80	1085.56	1006754	10928.93	48375	259626	25.79
ZFCVINDIA	EQ	24-Feb-2025	10807.55	10800.00	11017.40	10590.05	10845.00	10810.50	10816.81	9109	985.30	4794	3426	37.61
ZIMLAB	EQ	24-Feb-2025	95.05	94.80	94.80	92.77	93.25	93.25	93.44	36699	34.29	673	25812	70.33
ZODIAC	EQ	24-Feb-2025	452.60	421.35	453.05	416.25	436.70	436.55	439.69	36310	159.65	3651	15284	42.09
ZODIACLOTH	EQ	24-Feb-2025	100.26	99.93	100.00	96.00	99.38	99.42	97.86	7399	7.24	281	3252	43.95
ZOMATO	EQ	24-Feb-2025	230.36	219.98	227.80	219.98	222.57	222.69	224.48	43335473	97279.02	239930	19552123	45.12
ZOTA	EQ	24-Feb-2025	862.25	850.00	864.45	847.00	855.00	849.65	853.28	34323	292.87	2211	18144	52.86
ZTECH	ST	24-Feb-2025	590.00	594.95	595.00	576.00	592.00	591.75	590.54	8400	49.61	24	7500	89.29
ZUARI	EQ	24-Feb-2025	192.83	190.55	192.22	187.72	189.30	188.81	189.80	142302	270.09	3060	75004	52.71
ZUARIIND	EQ	24-Feb-2025	263.00	260.50	262.90	254.50	254.50	255.40	258.12	40161	103.66	1195	29466	73.37
ZYDUSLIFE	EQ	24-Feb-2025	885.35	885.35	897.90	880.90	890.00	891.25	892.68	854348	7626.63	48220	327569	38.34
ZYDUSWELL	EQ	24-Feb-2025	1662.85	1645.00	1659.00	1610.55	1625.00	1618.90	1623.34	16325	265.01	3092	7166	43.90