| A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | AA | AB | AC | AD | AE | AF | AG | AH | AI | AJ | AK | AL | AM | AN | AO | AP | AQ | AR | AS | AT | AU | AV | AW | AX | AY | AZ | BA | BB | BC | BD | BE | BF | BG | BH | BI | BJ | BK | BL | BM | BN | BO | BP | BQ | BR | BS | BT | BU | BV | BW | BX | BY | BZ | CA | CB | CC | CD | CE | CF | CG | CH | CI | CJ | CK | CL | CM | CN | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | SC_CODE | SC_NAME | 10/10/2020 | 10/9/2020 | 10/8/2020 | 10/7/2020 | 10/6/2020 | 10/5/2020 | 10/4/2020 | 10/3/2020 | 10/2/2020 | 10/1/2020 | 9/30/2020 | 9/29/2020 | 9/28/2020 | 9/27/2020 | 9/26/2020 | 9/25/2020 | 9/24/2020 | 9/23/2020 | 9/22/2020 | 9/21/2020 | 9/20/2020 | 9/19/2020 | 9/18/2020 | 9/17/2020 | 9/16/2020 | 9/15/2020 | 9/14/2020 | 9/13/2020 | 9/12/2020 | 9/11/2020 | 9/10/2020 | 9/9/2020 | 9/8/2020 | 9/7/2020 | 9/6/2020 | 9/5/2020 | 9/4/2020 | 9/3/2020 | 9/2/2020 | 9/1/2020 | 8/31/2020 | 8/30/2020 | 8/29/2020 | 8/28/2020 | 8/27/2020 | 8/26/2020 | 8/25/2020 | 8/24/2020 | 8/23/2020 | 8/22/2020 | 8/21/2020 | 8/20/2020 | 8/19/2020 | 8/18/2020 | 8/17/2020 | 8/16/2020 | 8/15/2020 | 8/14/2020 | 8/13/2020 | 8/12/2020 | 8/11/2020 | 8/10/2020 | 8/9/2020 | 8/8/2020 | 8/7/2020 | 8/6/2020 | 8/5/2020 | 8/4/2020 | 8/3/2020 | 8/2/2020 | 8/1/2020 | 7/31/2020 | 7/30/2020 | 7/29/2020 | 7/28/2020 | 7/27/2020 | 7/26/2020 | 7/25/2020 | 7/24/2020 | 7/23/2020 | 7/22/2020 | 7/21/2020 | 7/20/2020 | 7/19/2020 | 7/18/2020 | 7/17/2020 | 7/16/2020 | 7/15/2020 | 7/14/2020 | 7/13/2020 |
2 | 500002 | ABB LTD. | 867.6 | 874.25 | 865.35 | 875.3 | 872.05 | 869.95 | 869.95 | 869.95 | 869.95 | 862.55 | 862.55 | 859.45 | 854.45 | 861.7 | 861.7 | 861.7 | 852.35 | 859.8 | 885.2 | 894.1 | 898.8 | 898.8 | 898.8 | 901.15 | 917.75 | 909.45 | 914.45 | 907.1 | 907.1 | 907.1 | 897.3 | 899.4 | 902.35 | 901.55 | 929 | 929 | 929 | 947.75 | 980.5 | 974.25 | 944.65 | 950.5 | 950.5 | 950.5 | 985.35 | 971.05 | 959.95 | 962.95 | 973.55 | 973.55 | 973.55 | 980.65 | 969.2 | 961.65 | 933.65 | 929.15 | 929.15 | 929.15 | 947.7 | 930.8 | 907.95 | 903.65 | 891.75 | 891.75 | 891.75 | 882.45 | 890.3 | 904.75 | 905.6 | 881.9 | 881.9 | 881.9 | 895 | 867.1 | 881.45 | 894.15 | 893.4 | 893.4 | 893.4 | 912.15 | 936.5 | 926 | 909.85 | 898.3 | 898.3 | 898.3 | 912.15 | 902.95 | 905.15 | 908.45 |
3 | 500003 | AEGIS LOGIS | 218.45 | 224.5 | 221.2 | 223 | 225.65 | 225.65 | 225.65 | 225.65 | 228.15 | 228.5 | 236.45 | 239.75 | 239.75 | 239.75 | 226 | 227.3 | 224.9 | 229.7 | 234.25 | 234.25 | 234.25 | 234.65 | 246.75 | 258.2 | 247.7 | 224.45 | 224.45 | 224.45 | 204.05 | 203.5 | 199.1 | 203.7 | 212.95 | 212.95 | 212.95 | 211.65 | 204.8 | 209.85 | 212.5 | 210.65 | 210.65 | 210.65 | 219.55 | 216.1 | 205.5 | 205.75 | 205.05 | 205.05 | 205.05 | 191.55 | 191.75 | 192.45 | 191.65 | 187.25 | 187.25 | 187.25 | 191.15 | 197.75 | 201.55 | 203.65 | 204.3 | 204.3 | 204.3 | 208.6 | 213.3 | 200.15 | 190.5 | 188.25 | 188.25 | 188.25 | 190.05 | 183.9 | 189.7 | 196.9 | 186.85 | 186.85 | 186.85 | 188.1 | 191.75 | 200.2 | 195.9 | 189.25 | 189.25 | 189.25 | 182.55 | 183.55 | 180.9 | 181.3 | ||
4 | 500008 | AMAR RAJA BA | 741.2 | 735.2 | 739.55 | 741.4 | 751.95 | 751.95 | 751.95 | 751.95 | 756.3 | 763.65 | 756.15 | 747.2 | 747.2 | 747.2 | 725.9 | 710.15 | 726.1 | 710.9 | 724.9 | 724.9 | 724.9 | 764.05 | 774.65 | 776 | 783.65 | 761.2 | 761.2 | 761.2 | 746.8 | 741.45 | 741 | 717.8 | 736.2 | 736.2 | 736.2 | 742.4 | 742.35 | 745.3 | 734.75 | 729.1 | 729.1 | 729.1 | 735.55 | 741.6 | 743.4 | 741.3 | 745.75 | 745.75 | 745.75 | 740.35 | 742.6 | 737.05 | 766.55 | 753.85 | 753.85 | 753.85 | 742.75 | 743.25 | 743.95 | 742.5 | 749.4 | 749.4 | 749.4 | 717.85 | 721.3 | 716.55 | 711.95 | 711.3 | 711.3 | 711.3 | 708.25 | 698.9 | 678.65 | 692.65 | 684.25 | 684.25 | 684.25 | 708.1 | 712.7 | 698.4 | 704.75 | 703.75 | 703.75 | 703.75 | 697.45 | 683.15 | 681.35 | 695.85 | ||
5 | 500009 | A.SARABHAI | 21.95 | 20.9 | 19.65 | 19.05 | 18.5 | 18.5 | 18.5 | 18.5 | 19.45 | 18.65 | 19.5 | 18.6 | 18.6 | 18.6 | 17.75 | 17 | 17.85 | 18.75 | 18.9 | 18.9 | 18.9 | 19.75 | 19.9 | 20.35 | 20.7 | 20.35 | 20.35 | 20.35 | 20.55 | 21.1 | 21.55 | 22.5 | 22.9 | 22.9 | 22.9 | 22.7 | 23.15 | 22.05 | 21 | 20.15 | 20.15 | 20.15 | 21.2 | 22.25 | 22.9 | 24.1 | 25.35 | 25.35 | 25.35 | 26.65 | 28.05 | 29.5 | 28.1 | 26.8 | 26.8 | 26.8 | 25.55 | 26.85 | 28.25 | 26.95 | 25.7 | 25.7 | 25.7 | 24.5 | 23.35 | 22.25 | 21.2 | 20.2 | 20.2 | 20.2 | 19.25 | 18.4 | 17.8 | 17.4 | 18.05 | 18.05 | 18.05 | 19 | 19.95 | 20.95 | 20.3 | 19.35 | 19.35 | 19.35 | 18.85 | 18.7 | 19.3 | 18.6 | ||
6 | 500010 | HDFC | 1957.25 | 1948.3 | 1949.8 | 1934.45 | 1785.35 | 1785.35 | 1785.35 | 1785.35 | 1789.9 | 1739.3 | 1713.2 | 1682.4 | 1682.4 | 1682.4 | 1651.8 | 1637.8 | 1667.1 | 1675.6 | 1708.95 | 1708.95 | 1708.95 | 1722.8 | 1744.35 | 1768 | 1758.8 | 1737.3 | 1737.3 | 1737.3 | 1768.2 | 1777.15 | 1760.95 | 1777.55 | 1790 | 1790 | 1790 | 1770 | 1809.55 | 1827.5 | 1850.55 | 1832.65 | 1832.65 | 1832.65 | 1882.4 | 1862.75 | 1815.15 | 1830.1 | 1828.15 | 1828.15 | 1828.15 | 1802 | 1785.15 | 1828.2 | 1820.15 | 1800.15 | 1800.15 | 1800.15 | 1791.95 | 1805.05 | 1814.95 | 1825.35 | 1798.7 | 1798.7 | 1798.7 | 1777.95 | 1785.65 | 1776.9 | 1779.3 | 1740.1 | 1740.1 | 1740.1 | 1782.85 | 1811 | 1879.5 | 1897.35 | 1852.3 | 1852.3 | 1852.3 | 1840.95 | 1874.6 | 1882.6 | 1883.4 | 1804.7 | 1804.7 | 1804.7 | 1806 | 1788.05 | 1790.2 | 1792.15 | ||
7 | 500012 | ANDHRA PETRO | 32.65 | 32.35 | 31.9 | 32.85 | 33.9 | 33.9 | 33.9 | 33.9 | 34.4 | 33.35 | 31.8 | 30.9 | 30.9 | 30.9 | 29.45 | 30.2 | 31.75 | 30.6 | 31.85 | 31.85 | 31.85 | 32.5 | 33.7 | 32.85 | 32.75 | 32.6 | 32.6 | 32.6 | 31.05 | 30.65 | 30.25 | 30.35 | 29.85 | 29.85 | 29.85 | 28.75 | 29.3 | 28.2 | 27.15 | 26.95 | 26.95 | 26.95 | 27.35 | 28 | 29.45 | 32.7 | 33.7 | 33.7 | 33.7 | 29.2 | 28.35 | 28.75 | 26.1 | 22.65 | 22.65 | 22.65 | 22.75 | 23.55 | 23.1 | 23.3 | 21.55 | 21.55 | 21.55 | 21.5 | 20.95 | 21.4 | 21.5 | 21.75 | 21.75 | 21.75 | 21.95 | 21.65 | 21.15 | 20.9 | 20.5 | 20.5 | 20.5 | 21.2 | 21.05 | 21.5 | 21.45 | 22 | 22 | 22 | 21.95 | 21.25 | 21.55 | 21.7 | ||
8 | 500013 | ANSAL INFRAS | 4.35 | 4.27 | 4.34 | 4.31 | 4.33 | 4.33 | 4.33 | 4.33 | 4.14 | 3.95 | 3.81 | 3.86 | 3.86 | 3.86 | 3.68 | 3.64 | 3.76 | 3.86 | 3.96 | 3.96 | 3.96 | 4.05 | 4.25 | 4.19 | 4.39 | 4.35 | 4.35 | 4.35 | 4.52 | 4.38 | 4.24 | 4.4 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | 4.25 | 4.34 | 4.44 | 4.44 | 4.44 | 4.65 | 4.73 | 4.51 | 4.52 | 4.64 | 4.64 | 4.64 | 4.42 | 4.45 | 4.46 | 4.51 | 4.37 | 4.37 | 4.37 | 4.38 | 4.38 | 4.4 | 4.2 | 4.23 | 4.23 | 4.23 | 4.13 | 4.04 | 4.16 | 4.05 | 4 | 4 | 4 | 3.92 | 4.12 | 3.93 | 3.96 | 4 | 4 | 4 | 4.07 | 4.2 | 4.02 | 4.15 | 4.14 | 4.14 | 4.14 | 4.02 | 3.95 | 4.04 | 4.08 | ||
9 | 500014 | UTIQUE | 1.25 | 1.17 | 1.14 | 1.2 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | 1.2 | 1.15 | 1.15 | 1.15 | 1.1 | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | 1.1 | 1.05 | 1.1 | 1.09 | 1.14 | 1.2 | 1.2 | 1.2 | 1.15 | 1.16 | 1.2 | 1.2 | 1.26 | 1.26 | 1.26 | 1.21 | 1.16 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | 1.08 | 1.13 | 1.17 | 1.2 | 1.2 | 1.2 | 1.2 | 1.26 | 1.32 | 1.26 | 1.2 | 1.15 | 1.15 | 1.15 | 1.1 | 1.15 | 1.21 | 1.27 | 1.33 | 1.33 | 1.33 | 1.4 | 1.47 | 1.5 | 1.5 | 1.53 | 1.53 | 1.53 | #N/A | 1.53 | 1.55 | 1.56 | 1.56 | 1.56 | 1.56 | 1.57 | 1.57 | 1.57 | 1.57 | 1.6 | 1.6 | 1.6 | #N/A | 1.58 | 1.58 | 1.6 | ||
10 | 500016 | ARUNAHTEL | 5.81 | 6.1 | 6.42 | 6.75 | 7.1 | 7.1 | 7.1 | 6.77 | 6.77 | 7.12 | 7.12 | 7.12 | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | #N/A | 6.79 | #N/A | #N/A | #N/A | #N/A | #N/A | 6.79 | 6.47 | #N/A | 6.17 | #N/A | #N/A | #N/A | 5.88 | 5.6 | 5.53 | 5.75 | #N/A | #N/A | #N/A | 5.51 | 5.25 | 5.01 | #N/A | #N/A | #N/A | #N/A | #N/A | 5.1 | #N/A | #N/A | #N/A | #N/A | #N/A | 5.25 | 5.51 | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | 5.8 | #N/A | 5.8 | 5.8 | 5.8 | 5.8 | #N/A | #N/A | #N/A | 5.96 | ||||||||||||
11 | 500020 | BOM DYEING | 63.7 | 64.4 | 65.15 | 66.7 | 64.2 | 64.2 | 64.2 | 64.2 | 63.75 | 62.95 | 64.2 | 64.1 | 64.1 | 64.1 | 63.25 | 60.8 | 62.95 | 62.85 | 64.65 | 64.65 | 64.65 | 68.05 | 68.15 | 69.75 | 70.55 | 67.45 | 67.45 | 67.45 | 65.05 | 64.5 | 63.5 | 64.95 | 65.15 | 65.15 | 65.15 | 66.45 | 68.25 | 68.4 | 67.55 | 68.55 | 68.55 | 68.55 | 73.05 | 74.95 | 73.6 | 69.1 | 70.55 | 70.55 | 70.55 | 71.2 | 71.2 | 71.75 | 70.75 | 69.1 | 69.1 | 69.1 | 67.7 | 67.1 | 66.65 | 67.8 | 69 | 69 | 69 | 67 | 63.9 | 64.45 | 62.9 | 61.7 | 61.7 | 61.7 | 59 | 61.6 | 62.2 | 62.25 | 62.6 | 62.6 | 62.6 | 65.25 | 67.55 | 68 | 68.85 | 71.4 | 71.4 | 71.4 | 71.1 | 70.8 | 71.45 | 72.85 | ||
12 | 500023 | ASIANHOTNR | 55.2 | 55.15 | 55.2 | 55.5 | 54.9 | 54.9 | 54.9 | 54.9 | 55.7 | 55.15 | 56.2 | 56.2 | 56.2 | 56.3 | 54.7 | 55.1 | 55 | 56.45 | 56.45 | 56.45 | 57.05 | 57.5 | 57.95 | 57.85 | 58.65 | 58.65 | 58.65 | 58 | 56.65 | 58.1 | 59.15 | #N/A | #N/A | #N/A | 62 | 62.4 | 60.65 | 61.05 | 62 | 62 | 62 | 63.75 | 63 | 63.05 | 63.05 | 64.45 | 64.45 | 64.45 | 63.85 | 63.05 | 61.05 | 59.65 | 58.55 | 58.55 | 58.55 | 61.15 | 61.75 | 57.7 | 56.1 | 56.4 | 56.4 | 56.4 | 54.85 | 55.1 | 56.4 | 57.15 | #N/A | #N/A | #N/A | 53.6 | #N/A | 54.9 | 54.75 | 53.3 | 53.3 | 53.3 | 56.6 | 56.8 | 54.85 | 54.45 | 54.6 | 54.6 | 54.6 | 53.7 | 54.55 | 54.05 | 54.5 | |||
13 | 500027 | ATUL LTD. | 5909.55 | 6032.2 | 6028.05 | 6091.45 | 6028.05 | 6028.05 | 6028.05 | 6028.05 | 6105.35 | 6103.85 | 6135.95 | 6018.2 | 6018.2 | 6018.2 | 6088.1 | 6024.25 | 5975.2 | 6196.5 | 6250.95 | 6250.95 | 6250.95 | 6612.3 | 6828.75 | 6950.15 | 6819.95 | 6475.8 | 6475.8 | 6475.8 | 6288.35 | 6367.5 | 6224.6 | 6193.05 | 6099 | 6099 | 6099 | 6113.15 | 6146.15 | 6087.8 | 5956.1 | 5776.05 | 5776.05 | 5776.05 | 6215.75 | 6267.65 | 5899.4 | 5863.85 | 5853.9 | 5853.9 | 5853.9 | 5696.1 | 5751.6 | 5616 | 5279 | 5255.1 | 5255.1 | 5255.1 | 5231.1 | 5264.4 | 5235.05 | 5264.5 | 5346.55 | 5346.55 | 5346.55 | 5148.4 | 5128.8 | 5137.3 | 5181.9 | 5046.9 | 5046.9 | 5046.9 | 5047.2 | 5086.85 | 5086.25 | 5101.7 | 5049.7 | 5049.7 | 5049.7 | 4924.65 | 4716.05 | 4726.1 | 4694.7 | 4718.45 | 4718.45 | 4718.45 | 4641.05 | 4632.8 | 4628.35 | 4613.55 | ||
14 | 500028 | ATV PROJECTS | 3.41 | 3.42 | 3.5 | 3.48 | 3.5 | 3.5 | 3.5 | 3.5 | 3.59 | 3.73 | 3.56 | 3.51 | 3.51 | 3.51 | 3.35 | 3.52 | 3.7 | 3.84 | 3.78 | 3.78 | 3.78 | 3.95 | 4 | 4.08 | 3.93 | 3.95 | 3.95 | 3.95 | 3.98 | 4.13 | 3.96 | 4.16 | 4.21 | 4.21 | 4.21 | 4.01 | 3.84 | 3.66 | 3.49 | 3.33 | 3.33 | 3.33 | 3.18 | 3.03 | 2.91 | 3.04 | 2.98 | 2.98 | 2.98 | 2.95 | 2.83 | 2.95 | 2.99 | 2.85 | 2.85 | 2.85 | 3 | 3 | 3.08 | 3.11 | 3.27 | 3.27 | 3.27 | 3.12 | 3.28 | 3.45 | 3.63 | 3.48 | 3.48 | 3.48 | 3.32 | 3.49 | 3.39 | 3.37 | 3.45 | 3.45 | 3.45 | 3.61 | 3.59 | 3.69 | 3.52 | 3.66 | 3.66 | 3.66 | 3.64 | 3.78 | 3.97 | 3.95 | ||
15 | 500029 | AUTOLITE(I) | 19 | 19.2 | 20.1 | 19.85 | 19.85 | 19.85 | 19.85 | 19 | 19.3 | 19.6 | 19.6 | 19.6 | 19.85 | 18.15 | 18 | 18.6 | 19.35 | 19.35 | 19.35 | 19.75 | 20.9 | 21.65 | 22.2 | 21.7 | 21.7 | 21.7 | 22 | 21.9 | 21.4 | 22.7 | 22.4 | 22.4 | 22.4 | 22.6 | 22 | 22.35 | 21.1 | 22.2 | 22.2 | 22.2 | 24.35 | 25.1 | 25 | 23.45 | 21.3 | 21.3 | 21.3 | 21.75 | 22.05 | 21.4 | 20.7 | 19.35 | 19.35 | 19.35 | 21.35 | 21.75 | 22.95 | 22.2 | 21.8 | 21.8 | 21.8 | 20.25 | 19.25 | 18.65 | 19.35 | 19.35 | 19.35 | 19.35 | 18.95 | 18.95 | 18.9 | 18 | 18 | 18 | 18 | 17.75 | 16.95 | 17.2 | 16.85 | 16.9 | 16.9 | 16.9 | 16.1 | 16.85 | 16.9 | 16.9 | ||||
16 | 500031 | BAJAJ ELECT. | 520.75 | 509.7 | 493.85 | 497.35 | 490.5 | 490.5 | 490.5 | 490.5 | 494.45 | 502.55 | 485 | 487.35 | 487.35 | 487.35 | 493.95 | 453.55 | 463.9 | 456.8 | 473.3 | 473.3 | 473.3 | 492.8 | 505.65 | 511.1 | 494.95 | 498.75 | 498.75 | 498.75 | 460.5 | 458.4 | 451.95 | 470.75 | 474.7 | 474.7 | 474.7 | 489.85 | 509.05 | 488.25 | 479.5 | 498.45 | 498.45 | 498.45 | 522.05 | 525.65 | 533.65 | 479.45 | 485 | 485 | 485 | 472.95 | 465.1 | 468.85 | 483.9 | 484.85 | 484.85 | 484.85 | 467.95 | 437.05 | 445.1 | 437.35 | 426.5 | 426.5 | 426.5 | 429.75 | 433.35 | 438.85 | 442.75 | 443.65 | 443.65 | 443.65 | 425.15 | 425.6 | 434.75 | 437.8 | 411 | 411 | 411 | 411.2 | 416.15 | 416.5 | 414.35 | 424.4 | 424.4 | 424.4 | 411.2 | 386.9 | 385.8 | 382.55 | ||
17 | 500032 | BAJAJHIND | 4.88 | 4.95 | 4.89 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 4.95 | 4.98 | 5.07 | 5.13 | 5.13 | 5.13 | 4.94 | 4.77 | 4.98 | 4.97 | 5.2 | 5.2 | 5.2 | 5.38 | 5.44 | 5.61 | 5.71 | 5.58 | 5.58 | 5.58 | 5.43 | 5.46 | 5.38 | 5.64 | 5.66 | 5.66 | 5.66 | 5.73 | 5.81 | 5.84 | 5.98 | 5.76 | 5.76 | 5.76 | 5.96 | 6 | 6.05 | 6.14 | 6.26 | 6.26 | 6.26 | 6.26 | 5.97 | 5.96 | 5.99 | 5.92 | 5.92 | 5.92 | 5.87 | 5.93 | 6.02 | 6.18 | 5.91 | 5.91 | 5.91 | 5.87 | 5.75 | 5.81 | 5.77 | 5.84 | 5.84 | 5.84 | 5.57 | 5.69 | 5.75 | 5.86 | 5.8 | 5.8 | 5.8 | 5.95 | 6.03 | 6.14 | 6.05 | 6.12 | 6.12 | 6.12 | 6.16 | 6.15 | 6.26 | 6.21 | ||
18 | 500033 | FORCE MOTR | 1052.05 | 1055.45 | 1053.3 | 1069.3 | 1068.2 | 1068.2 | 1068.2 | 1068.2 | 1068.45 | 1058.1 | 1073.25 | 1086.9 | 1086.9 | 1086.9 | 1045.95 | 1007.55 | 1053.4 | 1066.65 | 1109.15 | 1109.15 | 1109.15 | 1164.6 | 1179 | 1205.7 | 1142.4 | 1112.5 | 1112.5 | 1112.5 | 1094.3 | 1101.35 | 1087.45 | 1091.2 | 1122 | 1122 | 1122 | 1121.35 | 1085.4 | 1096.5 | 1089 | 1080.45 | 1080.45 | 1080.45 | 1163.15 | 1060.75 | 1076.55 | 1062.2 | 1089.25 | 1089.25 | 1089.25 | 1090.65 | 1085.25 | 1027.15 | 958.05 | 944.05 | 944.05 | 944.05 | 951.25 | 962.35 | 923.4 | 932.1 | 938.35 | 938.35 | 938.35 | 951.75 | 947.05 | 938.35 | 915.55 | 904.1 | 904.1 | 904.1 | 888.05 | 898.3 | 910.25 | 914.2 | 894.7 | 894.7 | 894.7 | 907.75 | 926.4 | 928.55 | 933.55 | 934 | 934 | 934 | 932.7 | 930.5 | 938 | 958.55 | ||
19 | 500034 | BAJFINANCE | 3317.7 | 3325.8 | 3331.2 | 3474.4 | 3379.85 | 3379.85 | 3379.85 | 3379.85 | 3444.05 | 3277.25 | 3293.1 | 3335.75 | 3335.75 | 3335.75 | 3138.25 | 3027.9 | 3242.85 | 3304.4 | 3327.95 | 3327.95 | 3327.95 | 3475.45 | 3469.8 | 3519.75 | 3514.45 | 3440.35 | 3440.35 | 3440.35 | 3543.35 | 3499 | 3423.8 | 3500.75 | 3504.45 | 3504.45 | 3504.45 | 3595.95 | 3617.4 | 3670.3 | 3643.75 | 3489.45 | 3489.45 | 3489.45 | 3672.25 | 3631.75 | 3644.4 | 3643.9 | 3490.65 | 3490.65 | 3490.65 | 3390.1 | 3393.95 | 3408.75 | 3419.45 | 3384.35 | 3384.35 | 3384.35 | 3330.9 | 3418.85 | 3418.6 | 3456.65 | 3441.75 | 3441.75 | 3441.75 | 3466 | 3345.3 | 3262.55 | 3235.95 | 3173.35 | 3173.35 | 3173.35 | 3251.6 | 3218.4 | 3283.05 | 3239.05 | 3170.55 | 3170.55 | 3170.55 | 3251.35 | 3298.25 | 3252.55 | 3292.9 | 3441.35 | 3441.35 | 3441.35 | 3301.8 | 3204.5 | 3147.9 | 3190.35 | ||
20 | 500038 | BALRAM.CHINI | 157.85 | 161.1 | 152.75 | 150.35 | 152.7 | 152.7 | 152.7 | 152.7 | 152.15 | 155.1 | 149.4 | 150.8 | 150.8 | 150.8 | 146 | 141 | 146.25 | 152.3 | 149.65 | 149.65 | 149.65 | 160.15 | 158.85 | 155.4 | 156.75 | 150.35 | 150.35 | 150.35 | 147.2 | 144.85 | 143.6 | 148.7 | 152.25 | 152.25 | 152.25 | 154.7 | 159 | 156.15 | 155.1 | 147.3 | 147.3 | 147.3 | 155.5 | 158.8 | 157.95 | 160.95 | 165 | 165 | 165 | 158.5 | 147.9 | 149.55 | 150.85 | 146.95 | 146.95 | 146.95 | 141.95 | 140.65 | 142.35 | 142.05 | 136.7 | 136.7 | 136.7 | 130.2 | 127.6 | 127.05 | 126.6 | 128.3 | 128.3 | 128.3 | 125.45 | 128.1 | 127.55 | 128.9 | 126.6 | 126.6 | 126.6 | 126.15 | 126.95 | 128.55 | 124.8 | 125.85 | 125.85 | 125.85 | 124.35 | 126.05 | 124.8 | 129.7 | ||
21 | 500039 | BANCO PROD. | 92.1 | 90.25 | 91.2 | 91.4 | 90.35 | 90.35 | 90.35 | 90.35 | 89.7 | 89.85 | 87.5 | 88.8 | 88.8 | 88.8 | 87.3 | 83.6 | 87 | 86.65 | 87.65 | 87.65 | 87.65 | 90.35 | 91.2 | 93.85 | 93.25 | 92.55 | 92.55 | 92.55 | 89 | 90.05 | 89.5 | 88.9 | 90.45 | 90.45 | 90.45 | 92.4 | 93.25 | 93.35 | 93.05 | 90.2 | 90.2 | 90.2 | 96.9 | 100.15 | 97.55 | 94.2 | 96.2 | 96.2 | 96.2 | 96.95 | 93.25 | 92.95 | 92.05 | 91.65 | 91.65 | 91.65 | 85.7 | 88.75 | 89.45 | 83.45 | 82.6 | 82.6 | 82.6 | 82.35 | 80.55 | 79.75 | 80.7 | 79.05 | 79.05 | 79.05 | 79 | 79.45 | 78.4 | 81 | 79.85 | 79.85 | 79.85 | 83.15 | 83.15 | 83.35 | 84.2 | 83.35 | 83.35 | 83.35 | 83.5 | 82.3 | 82.2 | 83.25 | ||
22 | 500040 | CENTURY TEXT | 330.5 | 331.7 | 335.85 | 339.05 | 334.95 | 334.95 | 334.95 | 334.95 | 334.5 | 331.35 | 334 | 333.7 | 333.7 | 333.7 | 328.65 | 317.65 | 332.55 | 339.1 | 343.65 | 343.65 | 343.65 | 369.8 | 363.3 | 370.2 | 363.05 | 376.75 | 376.75 | 376.75 | 337.85 | 337.55 | 336.05 | 330.65 | 342.2 | 342.2 | 342.2 | 348.7 | 344.55 | 332.75 | 331.15 | 334.25 | 334.25 | 334.25 | 362.65 | 374.8 | 340.3 | 332 | 334.55 | 334.55 | 334.55 | 340.5 | 338.75 | 332.8 | 315.95 | 312.7 | 312.7 | 312.7 | 311.6 | 316.45 | 314.1 | 315.85 | 323 | 323 | 323 | 323.5 | 303.6 | 304.5 | 304.7 | 305.15 | 305.15 | 305.15 | 307.45 | 300 | 306.3 | 304.55 | 298.4 | 298.4 | 298.4 | 299.9 | 307.3 | 308 | 308.35 | 307.65 | 307.65 | 307.65 | 303.8 | 301.15 | 299.55 | 302.7 | ||
23 | 500041 | BANNARI AMAN | 1303.95 | 1301 | 1300 | 1304.7 | 1300 | 1300 | 1300 | 1300 | 1301.25 | 1300 | 1308 | 1308 | 1308 | 1301.6 | 1300 | 1310 | 1300 | 1300.25 | 1300.25 | 1300.25 | 1300.15 | 1311.3 | 1301.05 | 1305.3 | 1312.75 | 1312.75 | 1312.75 | 1317 | 1306.05 | 1335.1 | 1307 | 1337.6 | 1337.6 | 1337.6 | 1360 | 1454.95 | 1302.4 | 1309.9 | 1300 | 1300 | 1300 | 1300.65 | 1304.65 | 1303.15 | 1333.85 | 1338.4 | 1338.4 | 1338.4 | 1308 | 1300 | 1301.05 | 1314 | 1300 | 1300 | 1300 | 1307.35 | 1305 | 1300 | 1301.9 | 1323.15 | 1323.15 | 1323.15 | 1302.55 | 1281.5 | 1275 | 1275.9 | 1277 | 1277 | 1277 | 1275 | 1284 | 1296.5 | 1279.4 | 1250 | 1250 | 1250 | 1262.1 | 1202.3 | 1145.05 | 1094.1 | 1042 | 1042 | 1042 | 1019 | 1049 | 1039.1 | 1059.7 | |||
24 | 500042 | BASF INDIA | 1490.3 | 1486.05 | 1501.1 | 1519.5 | 1514.35 | 1514.35 | 1514.35 | 1514.35 | 1542.95 | 1513.15 | 1417.95 | 1446.5 | 1446.5 | 1446.5 | 1395.65 | 1387.35 | 1437.25 | 1454 | 1459.8 | 1459.8 | 1459.8 | 1512.4 | 1518.8 | 1540.4 | 1558.5 | 1541.85 | 1541.85 | 1541.85 | 1450.65 | 1443.7 | 1419.1 | 1461.9 | 1472.5 | 1472.5 | 1472.5 | 1488.6 | 1528.6 | 1516.3 | 1475.25 | 1479.4 | 1479.4 | 1479.4 | 1562.15 | 1597.2 | 1639.45 | 1665.4 | 1612 | 1612 | 1612 | 1617.15 | 1347.65 | 1316.3 | 1310.15 | 1281.6 | 1281.6 | 1281.6 | 1282.6 | 1293.7 | 1313 | 1279.9 | 1293.5 | 1293.5 | 1293.5 | 1324.95 | 1337.2 | 1415 | 1437.75 | 1435.85 | 1435.85 | 1435.85 | 1333.85 | 1322 | 1318 | 1323.5 | 1323.1 | 1323.1 | 1323.1 | 1340.25 | 1342.35 | 1343.9 | 1355.8 | 1341.65 | 1341.65 | 1341.65 | 1307.25 | 1272.8 | 1314.5 | 1342.05 | ||
25 | 500043 | BATA INDIA | 1352.9 | 1368.4 | 1373.5 | 1349.25 | 1343 | 1343 | 1343 | 1343 | 1342.25 | 1318 | 1346.2 | 1345.1 | 1345.1 | 1345.1 | 1303.3 | 1297.9 | 1340.55 | 1313.8 | 1322.8 | 1322.8 | 1322.8 | 1334.4 | 1329.65 | 1329.2 | 1342.7 | 1330.3 | 1330.3 | 1330.3 | 1266.55 | 1264.7 | 1282 | 1309.15 | 1328.8 | 1328.8 | 1328.8 | 1349.5 | 1372.3 | 1331.95 | 1294.3 | 1299.15 | 1299.15 | 1299.15 | 1340.35 | 1351.6 | 1311 | 1306.9 | 1324.8 | 1324.8 | 1324.8 | 1306.35 | 1287.2 | 1270.35 | 1255.85 | 1244.75 | 1244.75 | 1244.75 | 1234.45 | 1235.55 | 1238.4 | 1229.55 | 1235.6 | 1235.6 | 1235.6 | 1258.4 | 1263.8 | 1318.95 | 1260.3 | 1254.05 | 1254.05 | 1254.05 | 1267.5 | 1263.05 | 1263.15 | 1255.3 | 1267.9 | 1267.9 | 1267.9 | 1289.35 | 1309.8 | 1293.45 | 1305.3 | 1316.2 | 1316.2 | 1316.2 | 1301.95 | 1291.9 | 1279.15 | 1281.8 | ||
26 | 500048 | BEML LTD | 622 | 606.35 | 607 | 606.15 | 611.1 | 611.1 | 611.1 | 611.1 | 612.45 | 610.5 | 619.15 | 611.1 | 611.1 | 611.1 | 601.65 | 606.4 | 602.85 | 606.75 | 625.25 | 625.25 | 625.25 | 648.75 | 640.6 | 641.8 | 647.3 | 632.55 | 632.55 | 632.55 | 619.35 | 620.85 | 617.75 | 644.5 | 665.75 | 665.75 | 665.75 | 674.25 | 691.55 | 691.5 | 692.75 | 669.2 | 669.2 | 669.2 | 711.25 | 694.6 | 701.1 | 707.55 | 722.05 | 722.05 | 722.05 | 718.75 | 721.85 | 714.45 | 711.35 | 716.55 | 716.55 | 716.55 | 699.25 | 714.6 | 681.05 | 673.55 | 682.25 | 682.25 | 682.25 | 656.35 | 652.45 | 657.55 | 658.75 | 637.95 | 637.95 | 637.95 | 640.4 | 647.3 | 662.35 | 652.75 | 652.9 | 652.9 | 652.9 | 669.6 | 674.75 | 656.6 | 649.75 | 642.05 | 642.05 | 642.05 | 650.15 | 614.5 | 625.2 | 629 | ||
27 | 500049 | BHARAT ELECT | 92.7 | 93.55 | 94.1 | 95.8 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 95.75 | 96 | 97.45 | 97.45 | 97.45 | 93.3 | 90.5 | 93.8 | 92.35 | 96.2 | 96.2 | 96.2 | 103.5 | 103.4 | 104.8 | 107.1 | 107.1 | 107.1 | 102.25 | 101.65 | 101.05 | 102.65 | 105.7 | 105.7 | 105.7 | 106.35 | 108.45 | 109.05 | 108 | 106.25 | 106.25 | 106.25 | 112.05 | 110.3 | 111.85 | 112.5 | 114.5 | 114.5 | 114.5 | 112.1 | 111.85 | 112.25 | 111.65 | 110.8 | 110.8 | 110.8 | 113.2 | 114.4 | 110.7 | 105.8 | 108.3 | 108.3 | 108.3 | 99.2 | 99.05 | 100.4 | 100.2 | 96.8 | 96.8 | 96.8 | 95.85 | 95.65 | 97.25 | 97.15 | 99.3 | 99.3 | 99.3 | 102.2 | 102.5 | 97.85 | 99.25 | 96.75 | 96.75 | 96.75 | 98 | 94.45 | 96.05 | 97.1 | |||
28 | 500052 | BHANSALI ENG | 97.1 | 88.45 | 87.55 | 87.7 | 83.7 | 83.7 | 83.7 | 83.7 | 78.8 | 72.55 | 71.7 | 72.95 | 72.95 | 72.95 | 72.55 | 64.4 | 63 | 62.4 | 59.15 | 59.15 | 59.15 | 62.75 | 63 | 62.35 | 64.3 | 63.6 | 63.6 | 63.6 | 58.4 | 58.4 | 56.8 | 58.2 | 59.6 | 59.6 | 59.6 | 59.4 | 60.3 | 59.45 | 57.75 | 59.15 | 59.15 | 59.15 | 62.65 | 61.5 | 61.1 | 58.8 | 59.7 | 59.7 | 59.7 | 64.3 | 53.65 | 51.15 | 50.35 | 50.45 | 50.45 | 50.45 | 46.55 | 45.7 | 45.6 | 45.8 | 45.3 | 45.3 | 45.3 | 46.3 | 45.05 | 42.85 | 42.8 | 41.15 | 41.15 | 41.15 | 42.95 | 44.45 | 45.4 | 46.15 | 47.55 | 47.55 | 47.55 | 50.15 | 49 | 47.9 | 48.85 | 49.3 | 49.3 | 49.3 | 48.25 | 48.35 | 49 | 48.65 | ||
29 | 500055 | TATASTLBSL | 21.95 | 21.85 | 21.65 | 22.1 | 22.4 | 22.4 | 22.4 | 22.4 | 21.4 | 20.95 | 21.5 | 21.15 | 21.15 | 21.15 | 20.5 | 20.05 | 21.05 | 21.8 | 21.8 | 21.8 | 21.8 | 23.1 | 23.3 | 24 | 23.8 | 23.8 | 23.8 | 23.8 | #N/A | 23.75 | 24.4 | 23.55 | 24.8 | 24.8 | 24.8 | 24.75 | 25.75 | 25.8 | 25.25 | 24.35 | 24.35 | 24.35 | 25.35 | 25.4 | 25.35 | 25.3 | 25.55 | 25.55 | 25.55 | 25.5 | 25.9 | 25.4 | 25.6 | 25.05 | 25.05 | 25.05 | 24.25 | 24 | 24.35 | 24.8 | 24.4 | 24.4 | 24.4 | 24.35 | 24.05 | 23.65 | 21.85 | 21.75 | 21.75 | 21.75 | 21.85 | 21.8 | 22.3 | 21.65 | 21.35 | 21.35 | 21.35 | 21.2 | 21.5 | 21.55 | 22.1 | 21.8 | 21.8 | 21.8 | 21.65 | 21.15 | 21 | 20.85 | ||
30 | 500058 | BIHAR SPONGE | 0.95 | 0.94 | 0.93 | 0.89 | 0.85 | 0.85 | 0.85 | 0.85 | 0.81 | 0.78 | 0.75 | 0.72 | 0.72 | 0.72 | 0.69 | 0.66 | 0.63 | 0.6 | 0.58 | 0.58 | 0.54 | 0.52 | 0.5 | 0.51 | 0.51 | 0.51 | 0.53 | 0.55 | 0.57 | 0.6 | 0.63 | 0.63 | 0.63 | 0.66 | 0.69 | 0.67 | 0.7 | 0.73 | 0.73 | 0.73 | 0.75 | 0.73 | 0.76 | 0.79 | 0.82 | 0.82 | 0.82 | 0.86 | 0.9 | 0.93 | 0.97 | 1.02 | 1.02 | 1.02 | 1.04 | 1.07 | 1.02 | 0.99 | 0.97 | 0.97 | 0.97 | 0.95 | 0.95 | 0.94 | 0.93 | 0.93 | 0.93 | 0.93 | 0.94 | 0.93 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.94 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | 0.94 | 0.93 | ||||
31 | 500060 | BIRLACABLE | 52.75 | 53 | 53.45 | 52.25 | 52.15 | 52.15 | 52.15 | 52.15 | 51.85 | 51.8 | 52.45 | 53.5 | 53.5 | 53.5 | 50.3 | 48.3 | 50.75 | 50.7 | 52.1 | 52.1 | 52.1 | 54.25 | 56 | 56.7 | 56.6 | 56.3 | 56.3 | 56.3 | 54.2 | 54.5 | 53.55 | 54.6 | 56.25 | 56.25 | 56.25 | 56.9 | 57 | 56.25 | 54.7 | 56.45 | 56.45 | 56.45 | 60.7 | 61.45 | 63.55 | 63.6 | 65.1 | 65.1 | 65.1 | 60.3 | 62.8 | 62.8 | 62.45 | 58.35 | 58.35 | 58.35 | 52.7 | 53.7 | 56.3 | 56.55 | 56.2 | 56.2 | 56.2 | 50.7 | 50 | 47.9 | 47.95 | 45.9 | 45.9 | 45.9 | 47.25 | 48.5 | 48.55 | 48.7 | 50.1 | 50.1 | 50.1 | 51.05 | 52.05 | 50.25 | 51 | 51.3 | 51.3 | 51.3 | 51.05 | 50.15 | 51.3 | 50.4 | ||
32 | 500067 | BLUE STAR | 632.4 | 636.65 | 643.85 | 621.35 | 628.35 | 628.35 | 628.35 | 628.35 | 638.45 | 637.8 | 646.8 | 651.2 | 651.2 | 651.2 | 637.5 | 631.25 | 644.4 | 649.65 | 631.45 | 631.45 | 631.45 | 654.4 | 675.95 | 699.65 | 668.05 | 668.05 | 668.05 | 604.1 | 604.6 | 599.85 | 605.9 | 613.7 | 613.7 | 613.7 | 620.45 | 633.4 | 611.25 | 622.75 | 636.4 | 636.4 | 636.4 | 689.45 | 682.65 | 622.15 | 582.6 | 576.5 | 576.5 | 576.5 | 555.3 | 549.7 | 548.75 | 557.95 | 550.65 | 550.65 | 550.65 | 541.15 | 518.8 | 525.15 | 514.5 | 513.45 | 513.45 | 513.45 | 497.6 | 506.45 | 483.95 | 481.35 | 482.35 | 482.35 | 482.35 | 486.85 | 488.1 | 491.75 | 490.1 | 487.5 | 487.5 | 487.5 | 492.25 | 489.3 | 491.6 | 493.05 | 492.85 | 492.85 | 492.85 | 488.35 | 485.85 | 478.65 | 468.6 | |||
33 | 500068 | DISA INDIA | 3401.1 | 3410 | 3414.75 | 3438.55 | 3425.85 | 3425.85 | 3425.85 | 3425.85 | 3468.9 | 3402.15 | 3440 | 3450.1 | 3450.1 | 3450.1 | 3435 | 3356 | 3422 | 3428.75 | 3443.85 | 3443.85 | 3443.85 | 3505 | 3478.8 | 3569.7 | 3589.65 | 3545 | 3545 | 3545 | 3455 | 3491.35 | 3450 | 3500 | 3535 | 3535 | 3535 | 3562.45 | 3536.8 | 3595 | 3479.3 | 3568.45 | 3568.45 | 3568.45 | 3771.3 | 3570 | 3597.55 | 3600.6 | 3630 | 3630 | 3630 | 3684.75 | 3559 | 3500.05 | 3516.9 | 3439.65 | 3439.65 | 3439.65 | 3457.75 | 3477 | 3491.85 | 3491.6 | 3425.5 | 3425.5 | 3425.5 | 3394.8 | 3400 | 3399.95 | 3476.75 | 3460.95 | 3460.95 | 3460.95 | 3400.85 | 3388.65 | 3486.75 | 3391.75 | 3455.45 | 3455.45 | 3455.45 | 3482 | 3440 | 3455 | 3468.35 | 3500 | 3500 | 3500 | 3509.1 | 3449 | 3456.55 | 3382.4 | ||
34 | 500069 | BNK CAPITAL | 69.9 | 68.95 | 64.2 | 60.5 | 60.5 | 60.5 | 60.5 | 63.4 | 66 | 66 | 66 | 66.5 | 66.8 | 73.25 | 73.25 | 73.25 | 73.3 | #N/A | #N/A | 69.25 | 74.4 | 74.4 | 74.4 | 70.15 | 74.1 | 69 | 73.25 | 68.1 | 68.1 | 68.1 | 71 | 70.6 | 70.5 | 74 | 68.75 | 68.75 | 68.75 | 68.5 | 70.75 | 70.6 | 73.6 | 74.7 | 74.7 | 74.7 | 72.25 | 75 | 68.25 | 69 | 69.55 | 69.55 | 69.55 | #N/A | 74.95 | 75.15 | #N/A | 72.5 | 72.5 | 72.5 | #N/A | 66.85 | 69.6 | 66.3 | 69.75 | 69.75 | 69.75 | 66.55 | 63.4 | 66.1 | 69.5 | 71.55 | 71.55 | 71.55 | 71.7 | 69.75 | 66.5 | 68.25 | 65 | 65 | 65 | 66.4 | 63.25 | 63.25 | 63.25 | |||||||
35 | 500074 | BPL LTD. | 18.4 | 18.45 | 18.65 | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 19.15 | 18.45 | 17.6 | 17.6 | 17.6 | 17.6 | 16.8 | 16.6 | 17.35 | 17.6 | 18.2 | 18.2 | 18.2 | 18.75 | 19 | 19.3 | 19.5 | 19.25 | 19.25 | 19.25 | 18.45 | 18.05 | 18.15 | 18.55 | 18.8 | 18.8 | 18.8 | 19.05 | 19.25 | 19.1 | 19.55 | 20.5 | 20.5 | 20.5 | 21.55 | 21.75 | 21.95 | 21.4 | 22.3 | 22.3 | 22.3 | 22.85 | 21.95 | 21.55 | 20.55 | 20.45 | 20.45 | 20.45 | 20.9 | 20.05 | 19.95 | 20.05 | 19.2 | 19.2 | 19.2 | 19.65 | 19.7 | 20.35 | 20.3 | 19.35 | 19.35 | 19.35 | 18.45 | 17.6 | 17.8 | 17.85 | 18 | 18 | 18 | 17.65 | 18.1 | 18.15 | 17.45 | 17.8 | 17.8 | 17.8 | 17.75 | 17.75 | 18.45 | 18.45 | ||
36 | 500078 | OAL | 350.35 | 351.9 | 358.25 | 368.75 | 362.3 | 362.3 | 362.3 | 362.3 | 344.85 | 351 | 367.45 | 370.95 | 370.95 | 370.95 | 353.05 | 366.9 | 361.35 | 373.05 | 373.05 | 373.05 | 411.3 | 400.35 | 374.15 | 341 | 341 | 341 | 341 | 332.9 | 337.85 | 321.05 | 320 | 317 | 317 | 317 | 324.95 | 321.75 | 314.65 | 302 | 308.8 | 308.8 | 308.8 | 327.05 | 325 | 339.55 | 346 | 347.7 | 347.7 | 347.7 | 351.5 | 353.7 | 345.85 | 330.65 | 307 | 307 | 307 | 306.85 | 305.35 | 308.75 | 326.95 | 352.4 | 352.4 | 352.4 | 345.4 | 339.55 | 343.3 | 328.7 | 330.3 | 330.3 | 330.3 | 343.05 | 356.7 | 348.35 | 343.25 | 330.75 | 330.75 | 330.75 | 322.35 | 339.35 | 330.65 | 312.2 | 291.25 | 291.25 | 291.25 | 282.1 | 271.9 | 273.5 | 271.95 | |||
37 | 500083 | CENTURY EXT | 3.91 | 4.13 | 3.77 | 3.65 | 3.5 | 3.5 | 3.5 | 3.5 | 3.34 | 3.35 | 3.5 | 3.51 | 3.51 | 3.51 | 3.5 | 3.41 | 3.58 | 3.45 | 3.29 | 3.29 | 3.45 | 3.56 | 3.65 | 3.71 | 3.71 | 3.71 | 3.71 | 3.8 | 3.79 | 3.81 | 3.94 | 3.79 | 3.79 | 3.79 | 3.9 | 3.9 | 3.96 | 4 | 3.94 | 3.94 | 3.94 | 4.13 | 4.27 | 4.25 | 4.2 | 4.3 | 4.3 | 4.3 | 4.29 | 4.27 | 4.39 | 4.43 | 4.22 | 4.22 | 4.22 | 4.44 | 4.66 | 4.9 | 4.8 | 4.37 | 4.37 | 4.37 | 3.98 | 3.88 | 3.95 | 3.9 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 4.13 | 4.34 | 4.21 | 4.21 | 4.21 | 4.01 | 4.12 | 4.33 | 4.55 | 4.34 | 4.34 | 4.34 | 4.14 | 4.1 | 3.96 | 4.16 | |||
38 | 500084 | CESC LTD. | 609.65 | 600.9 | 609.05 | 620.9 | 620.05 | 620.05 | 620.05 | 620.05 | 618.9 | 613.75 | 616.9 | 624.65 | 624.65 | 624.65 | 630.05 | 634.5 | 647.65 | 646.2 | 639.25 | 639.25 | 639.25 | 676.3 | 656.2 | 673.25 | 668.1 | 653.25 | 653.25 | 653.25 | 625 | 629.7 | 608.25 | 615.3 | 605.45 | 605.45 | 605.45 | 607.4 | 610.75 | 617.1 | 612.95 | 599.65 | 599.65 | 599.65 | 624.95 | 636.2 | 638.6 | 650.2 | 621.55 | 621.55 | 621.55 | 636.7 | 632.55 | 605.55 | 588.35 | 594.15 | 594.15 | 594.15 | 595.1 | 597.05 | 578.85 | 576.7 | 570 | 570 | 570 | 580.8 | 568.85 | 568.7 | 556.25 | 548.65 | 548.65 | 548.65 | 549 | 556.3 | 562.4 | 575.8 | 564.4 | 564.4 | 564.4 | 576.4 | 583.45 | 573.2 | 589.05 | 602.45 | 602.45 | 602.45 | 609.9 | 609.7 | 627.15 | 630 | ||
39 | 500085 | CHAMBAL FERT | 167.3 | 167.9 | 167.15 | 165.5 | 163.05 | 163.05 | 163.05 | 163.05 | 160.9 | 157.8 | 155 | 153.85 | 153.85 | 153.85 | 150.55 | 146.2 | 148.25 | 148 | 152.4 | 152.4 | 152.4 | 156.8 | 153 | 153.15 | 147.8 | 148.4 | 148.4 | 148.4 | 143.25 | 141.15 | 135.5 | 140.6 | 142.2 | 142.2 | 142.2 | 145.75 | 148.15 | 147.55 | 146.5 | 148.35 | 148.35 | 148.35 | 153.6 | 155.35 | 156.4 | 156.45 | 156.6 | 156.6 | 156.6 | 152.2 | 149.8 | 152 | 153.6 | 152.75 | 152.75 | 152.75 | 153.05 | 155.35 | 153.95 | 152.85 | 152 | 152 | 152 | 155.4 | 156.55 | 156.85 | 155.65 | 155.45 | 155.45 | 155.45 | 158.3 | 156.55 | 164.5 | 164.15 | 162 | 162 | 162 | 157.1 | 160.65 | 157.35 | 157.4 | 154.25 | 154.25 | 154.25 | 153.15 | 153.7 | 152.7 | 151.5 | ||
40 | 500086 | EXIDE IND. | 164.5 | 166.05 | 164 | 164.15 | 166.05 | 166.05 | 166.05 | 166.05 | 163.05 | 164.75 | 164.05 | 164.1 | 164.1 | 164.1 | 160.4 | 154.7 | 157.45 | 156.8 | 159 | 159 | 167 | 167.4 | 165.85 | 163.25 | 160.1 | 160.1 | 160.1 | 155.7 | 156.25 | 155.75 | 157.9 | 161.15 | 161.15 | 161.15 | 163.55 | 164.8 | 166.75 | 165.2 | 164 | 164 | 164 | 172.25 | 174.2 | 169.95 | 171.15 | 173.2 | 173.2 | 173.2 | 170.75 | 169.75 | 166.3 | 169.05 | 164.3 | 164.3 | 164.3 | 162.85 | 166.15 | 167.8 | 162.85 | 163.05 | 163.05 | 163.05 | 161.75 | 157.35 | 154.5 | 155.65 | 154.5 | 154.5 | 154.5 | 155.65 | 153.85 | 153.65 | 154 | 153.45 | 153.45 | 153.45 | 158.2 | 159.15 | 158.55 | 160.7 | 158.2 | 158.2 | 158.2 | 159.5 | 155.25 | 154.75 | 153.6 | |||
41 | 500087 | CIPLA LTD. | 803.3 | 811.4 | 773.65 | 780.2 | 779.1 | 779.1 | 779.1 | 779.1 | 773.1 | 774.75 | 762.25 | 774.65 | 774.65 | 774.65 | 732.8 | 766.9 | 778.2 | 767.7 | 767.7 | 767.7 | 806.85 | 752.05 | 752.7 | 742.3 | 721.75 | 721.75 | 721.75 | 725.5 | 727.35 | 727.8 | 708.35 | 718.45 | 718.45 | 718.45 | 724.7 | 738.6 | 737.9 | 737.25 | 712.1 | 712.1 | 712.1 | 748.8 | 756.05 | 747.95 | 747.5 | 754.1 | 754.1 | 754.1 | 761.15 | 762.65 | 758.45 | 764.65 | 771.45 | 771.45 | 771.45 | 771.8 | 760.4 | 762.2 | 778.7 | 795.65 | 795.65 | 795.65 | 728.6 | 731.7 | 722.55 | 713.85 | 710.55 | 710.55 | 710.55 | 720.3 | 685.95 | 681.25 | 662.7 | 652.65 | 652.65 | 652.65 | 665.5 | 671.55 | 661.8 | 661.4 | 674.3 | 674.3 | 674.3 | 689 | 674.5 | 638.15 | 632.2 | |||
42 | 500089 | DIC INDIA | 379.3 | 371.4 | 372.95 | 375.35 | 379.6 | 379.6 | 379.6 | 379.6 | 375.45 | 385 | 375.05 | 382.95 | 382.95 | 382.95 | 379.1 | 369.2 | 372 | 367.4 | 360.25 | 360.25 | 360.25 | 379.3 | 380.35 | 381.85 | 389 | 385.45 | 385.45 | 385.45 | 380.45 | 380.8 | 374.75 | 380.9 | 377.85 | 377.85 | 377.85 | 375.15 | 380.15 | 381.4 | 383.25 | 388.25 | 388.25 | 388.25 | 408.2 | 399 | 398.85 | 406.35 | 405 | 405 | 405 | 397.9 | 388.35 | 390.1 | 382.6 | 379.45 | 379.45 | 379.45 | 368.75 | 384.55 | 388.7 | 408.6 | 360.5 | 360.5 | 360.5 | 347.35 | 360 | 351.45 | 353.15 | 347.85 | 347.85 | 347.85 | 343.25 | 338.65 | 341.9 | 331.75 | 331.65 | 331.65 | 331.65 | 343.65 | 348 | 347.25 | 352.2 | 362.3 | 362.3 | 362.3 | 346.55 | 355.75 | 357 | 362.8 | ||
43 | 500092 | CRISIL LTD | 1757.8 | 1756.75 | 1733.45 | 1736.4 | 1751.2 | 1751.2 | 1751.2 | 1751.2 | 1797.5 | 1780.55 | 1772.65 | 1751.05 | 1751.05 | 1751.05 | 1713.1 | 1713.25 | 1754.25 | 1738.65 | 1738.65 | 1738.65 | 1730.85 | 1767.05 | 1817.3 | 1823.85 | 1774.85 | 1774.85 | 1774.85 | 1788.65 | 1777.3 | 1769.7 | 1786.35 | 1793.85 | 1793.85 | 1793.85 | 1761.3 | 1812.6 | 1820.65 | 1816.45 | 1752.45 | 1752.45 | 1752.45 | 1862.65 | 1850.6 | 1874.45 | 1839.7 | 1838.1 | 1838.1 | 1838.1 | 1788.7 | 1797 | 1749.75 | 1726.65 | 1720.95 | 1720.95 | 1720.95 | 1723.55 | 1747.3 | 1729.25 | 1730.65 | 1745.8 | 1745.8 | 1745.8 | 1728.9 | 1712.1 | 1705.55 | 1745.5 | 1722.5 | 1722.5 | 1722.5 | 1678.6 | 1669.5 | 1675.9 | 1693.85 | 1729.2 | 1729.2 | 1729.2 | 1730.3 | 1754.1 | 1725.6 | 1708.05 | 1731.4 | 1731.4 | 1731.4 | 1732.55 | 1733.6 | 1731.45 | 1726.8 | |||
44 | 500093 | CGPOWER | 24.25 | 23.45 | 24.35 | 25.4 | 25.5 | 25.5 | 25.5 | 25.5 | 24.35 | 24 | 22.95 | 21.9 | 21.9 | 21.9 | 21.65 | 21.7 | 22.8 | 22.95 | 24.15 | 24.15 | 24.15 | 25.4 | 25.5 | 25.25 | 25.4 | 24.2 | 24.2 | 24.2 | 23.05 | 22.9 | 21.85 | 23 | 24.2 | 24.2 | 24.2 | 24.85 | 23.7 | 22.6 | 21.55 | 22.68 | 22.68 | 22.68 | 21.6 | 20.58 | 19.6 | 18.67 | 17.79 | 17.79 | 17.79 | 16.95 | 16.15 | 15.39 | 14.66 | 13.97 | 13.97 | 13.97 | 13.31 | 13.33 | 12.7 | 12.1 | 11.53 | 11.53 | 11.53 | 10.99 | 10.47 | 10.44 | 10.29 | 9.8 | 9.8 | 9.8 | 9.34 | 8.9 | 8.48 | 8.2 | 8.31 | 8.31 | 8.31 | 8.08 | 8.04 | 8.19 | 8.32 | 8.73 | 8.73 | 8.73 | 8.59 | 8.27 | 8.22 | 8.38 | ||
45 | 500096 | DABUR (I) | 518.9 | 522.25 | 524 | 526.5 | 520.05 | 520.05 | 520.05 | 520.05 | 513.65 | 510.7 | 496.95 | 503 | 503 | 503 | 492.4 | 486.7 | 486.05 | 492.4 | 490.8 | 490.8 | 490.8 | 507.85 | 502.35 | 509.65 | 505.8 | 504.25 | 504.25 | 504.25 | 507.85 | 495.55 | 492.4 | 486.2 | 485.4 | 485.4 | 485.4 | 483.7 | 494.8 | 489.45 | 488.5 | 475.05 | 475.05 | 475.05 | 488.95 | 492.95 | 495.95 | 492.15 | 491 | 491 | 491 | 491.95 | 492.7 | 494.2 | 496.9 | 495.5 | 495.5 | 495.5 | 496.4 | 497.65 | 503.65 | 513.15 | 508.2 | 508.2 | 508.2 | 511.95 | 506.85 | 503 | 507 | 509.85 | 509.85 | 509.85 | 513.45 | 492.6 | 489.9 | 474.75 | 466.55 | 466.55 | 466.55 | 471.3 | 479.4 | 481.05 | 491.6 | 501.1 | 501.1 | 501.1 | 490.55 | 487.55 | 479.6 | 479.1 | ||
46 | 500097 | DALMIASUG | 132.05 | 134.65 | 130.9 | 130.7 | 128.75 | 128.75 | 128.75 | 128.75 | 127.8 | 128.55 | 126.35 | 128.6 | 128.6 | 128.6 | 124.45 | 121.25 | 124.2 | 125.9 | 128.4 | 128.4 | 128.4 | 135 | 135.55 | 131.3 | 132.8 | 131.75 | 131.75 | 131.75 | 131.55 | 130.55 | 129.35 | 131.35 | 133.55 | 133.55 | 133.55 | 133.6 | 133.5 | 130.15 | 131 | 130.55 | 130.55 | 130.55 | 141 | 144.45 | 143.65 | 145.9 | 149.55 | 149.55 | 149.55 | 147.55 | 136.25 | 136.05 | 138.4 | 134.9 | 134.9 | 134.9 | 135.15 | 136.4 | 144.2 | 143.2 | 137.1 | 137.1 | 137.1 | 126.7 | 124.35 | 124.95 | 121.75 | 125.1 | 125.1 | 125.1 | 123.8 | 123.05 | 121.55 | 121.4 | 118.55 | 118.55 | 118.55 | 116.6 | 115.35 | 116.8 | 114.95 | 114.85 | 114.85 | 114.85 | 115.1 | 116 | 113.9 | 115.75 | ||
47 | 500101 | ARVIND Ltd | 35.2 | 35.1 | 34.9 | 34.35 | 34.15 | 34.15 | 34.15 | 34.15 | 34.1 | 33.85 | 34.35 | 32.3 | 32.3 | 32.3 | 33 | 31.1 | 29.85 | 30.1 | 31.1 | 31.1 | 31.1 | 32.7 | 33.85 | 33.05 | 31.95 | 32.3 | 32.3 | 32.3 | 31.85 | 31.65 | 31.8 | 32.55 | 33.15 | 33.15 | 33.15 | 33.85 | 34.6 | 35.25 | 34.4 | 33.4 | 33.4 | 33.4 | 35.55 | 36.45 | 36.75 | 34.85 | 35.4 | 35.4 | 35.4 | 36.1 | 36.35 | 35.05 | 34.35 | 33.85 | 33.85 | 33.85 | 33.3 | 34.75 | 34.4 | 30.55 | 30.65 | 30.65 | 30.65 | 30.4 | 30.25 | 30.65 | 29.5 | 27.75 | 27.75 | 27.75 | 28.75 | 29.2 | 29.9 | 29.75 | 30.5 | 30.5 | 30.5 | 30.95 | 31.65 | 31.85 | 32.15 | 31.35 | 31.35 | 31.35 | 31.4 | 31 | 31.7 | 32 | ||
48 | 500102 | BALARPUR IND | 1.12 | 1.17 | 1.23 | 1.27 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | 1.26 | 1.3 | 1.31 | 1.31 | 1.31 | 1.27 | 1.26 | 1.32 | 1.32 | 1.36 | 1.36 | 1.36 | 1.42 | 1.36 | 1.39 | 1.43 | 1.44 | 1.44 | 1.44 | 1.51 | 1.51 | 1.44 | 1.51 | 1.47 | 1.47 | 1.47 | 1.4 | 1.47 | 1.52 | 1.59 | 1.52 | 1.52 | 1.52 | 1.51 | 1.58 | 1.66 | 1.74 | 1.83 | 1.83 | 1.83 | 1.92 | 2.02 | 2.12 | 2.16 | 2.27 | 2.27 | 2.27 | 2.17 | 2.28 | 2.4 | 2.52 | 2.65 | 2.65 | 2.65 | 2.78 | 2.92 | 2.79 | 2.66 | 2.54 | 2.54 | 2.54 | 2.42 | 2.31 | 2.2 | 2.1 | 2.06 | 2.06 | 2.06 | 2.1 | 2.02 | 1.93 | 1.84 | 1.76 | 1.76 | 1.76 | 1.68 | 1.6 | 1.53 | 1.46 | ||
49 | 500103 | BHEL | 29.1 | 29.25 | 28.4 | 29.35 | 29.5 | 29.5 | 29.5 | 29.5 | 29.55 | 29.3 | 30.25 | 31.8 | 31.8 | 31.8 | 30.1 | 29.85 | 31.5 | 32.6 | 34.3 | 34.3 | 34.3 | 34.65 | 35.15 | 35.65 | 35.95 | 36.3 | 36.3 | 36.3 | 37.05 | 37.05 | 36.55 | 37.5 | 38.45 | 38.45 | 38.45 | 38.65 | 40 | 39.1 | 38.55 | 38.55 | 38.55 | 38.55 | 41.65 | 39.25 | 39.95 | 40 | 41 | 41 | 41 | 40.65 | 38.5 | 38.05 | 37.45 | 37.05 | 37.05 | 37.05 | 37.35 | 38.95 | 36.05 | 35.75 | 36.25 | 36.25 | 36.25 | 35.25 | 35.7 | 36.7 | 36.65 | 36.2 | 36.2 | 36.2 | 35.95 | 36.8 | 38.45 | 37.5 | 36.2 | 36.2 | 36.2 | 36.9 | 37.75 | 38 | 38 | 38 | 38 | 38 | 38.35 | 36.95 | 36.8 | 38.9 | ||
50 | 500104 | HIND.PETRO | 176.1 | 171 | 171 | 173.75 | 175.7 | 175.7 | 175.7 | 175.7 | 175.75 | 180.2 | 184.65 | 183.95 | 183.95 | 183.95 | 178.45 | 172.4 | 177.65 | 180.5 | 189.05 | 189.05 | 189.05 | 193.95 | 196.85 | 195.4 | 198.2 | 196.05 | 196.05 | 196.05 | 199.05 | 201.4 | 193.75 | 198.75 | 197.45 | 197.45 | 197.45 | 197.2 | 199.9 | 200.75 | 199.85 | 201.7 | 201.7 | 201.7 | 209.6 | 208.45 | 209.65 | 211.2 | 211.55 | 211.55 | 211.55 | 212.45 | 214.6 | 210.7 | 209.8 | 210.95 | 210.95 | 210.95 | 208.6 | 212.3 | 211.95 | 215.1 | 215.2 | 215.2 | 215.2 | 213.55 | 216.2 | 213.05 | 214.95 | 218.05 | 218.05 | 218.05 | 215 | 223.1 | 228.25 | 233 | 231.7 | 231.7 | 231.7 | 228.3 | 231.85 | 228.5 | 234.05 | 227.05 | 227.05 | 227.05 | 224.1 | 209.75 | 203.1 | 210.35 | ||
51 | 500106 | IFCI LTD | 5.85 | 5.83 | 5.93 | 6.01 | 6.02 | 6.02 | 6.02 | 6.02 | 6 | 6.02 | 6.08 | 6.14 | 6.14 | 6.14 | 5.99 | 5.74 | 5.92 | 5.97 | 6.26 | 6.26 | 6.26 | 6.58 | 6.71 | 6.78 | 6.88 | 6.85 | 6.85 | 6.85 | 6.81 | 6.86 | 6.82 | 6.98 | 7.14 | 7.14 | 7.14 | 7.06 | 6.81 | 6.83 | 6.87 | 6.89 | 6.89 | 6.89 | 7.21 | 7.24 | 7.26 | 7.35 | 7.36 | 7.36 | 7.36 | 7.38 | 7.46 | 7.36 | 7.14 | 7.07 | 7.07 | 7.07 | 7.1 | 7.44 | 7.74 | 6.57 | 6.46 | 6.46 | 6.46 | 6.54 | 6.22 | 6.27 | 6.12 | 6.11 | 6.11 | 6.11 | 6.21 | 6.33 | 6.34 | 6.27 | 6.36 | 6.36 | 6.36 | 6.58 | 6.72 | 6.68 | 6.79 | 6.84 | 6.84 | 6.84 | 6.74 | 6.42 | 6.68 | 6.83 | ||
52 | 500108 | MAHA.TELE | 8.17 | 8.24 | 8.3 | 8.37 | 8.32 | 8.32 | 8.32 | 8.32 | 8.28 | 8.34 | 8.46 | 8.67 | 8.67 | 8.67 | 8.42 | 8.17 | 8.34 | 8.63 | 8.69 | 8.69 | 8.69 | 9.19 | 9.31 | 9.29 | 9.34 | 9.35 | 9.35 | 9.35 | 9.42 | 9.6 | 9.52 | 9.44 | 9.24 | 9.24 | 9.24 | 9.25 | 9.34 | 9.62 | 9.14 | 9.13 | 9.13 | 9.13 | 9.45 | 9.13 | 9.2 | 9.21 | 9.26 | 9.26 | 9.26 | 9.3 | 9.3 | 9.3 | 9.28 | 9.36 | 9.36 | 9.36 | 9.25 | 9.37 | 9.41 | 9.22 | 9.79 | 9.79 | 9.79 | 9.63 | 9.1 | 9.2 | 9.16 | 9.23 | 9.23 | 9.23 | 9.27 | 9.2 | 9.27 | 9.17 | 9.24 | 9.24 | 9.24 | 9.62 | 9.68 | 9.88 | 10.02 | 10.09 | 10.09 | 10.09 | 10.31 | 9.9 | 10.08 | 9.72 | ||
53 | 500109 | MRPL | 26.4 | 26.35 | 26.55 | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 26.3 | 25.7 | 26.45 | 27.05 | 27.05 | 27.05 | 27 | 26.7 | 27.45 | 27.4 | 28.15 | 28.15 | 28.15 | 28.85 | 29.1 | 29.4 | 29.7 | 29.9 | 29.9 | 29.9 | #N/A | 30.05 | 29 | 29.35 | 30.4 | 30.4 | 30.4 | 31.5 | 31.5 | 31.8 | 31.5 | 31.95 | 31.95 | 31.95 | 33.45 | 33.85 | 34 | 33.9 | 34.3 | 34.3 | 34.3 | 34.5 | 34.4 | 33.65 | 32.95 | 32.95 | 32.95 | 32.95 | 33.35 | 33.15 | 33.7 | 33.95 | 34.45 | 34.45 | 34.45 | 34.55 | 34.8 | 34.75 | 36.5 | 36.15 | 36.15 | 36.15 | 36.45 | 37.25 | 38.15 | 36.9 | 36.25 | 36.25 | 36.25 | 35.75 | 36.6 | 36.85 | 37.75 | 35 | 35 | 35 | 34.8 | 34.15 | 34.3 | 34.8 | ||
54 | 500110 | CHENNAI PET. | 67.6 | 67.3 | 68.35 | 68.95 | 69.35 | 69.35 | 69.35 | 69.35 | 69.8 | 68.85 | 71.35 | 69.95 | 69.95 | 69.95 | 66.7 | 67.15 | 69.45 | 72.45 | 72.45 | 72.45 | 76.2 | 77.45 | 79.05 | 77.75 | 79 | 79 | 79 | 76.6 | 76.95 | 75.6 | 76.9 | 77.2 | 77.2 | 77.2 | 78.8 | 80.2 | 79.85 | 79.85 | 80.25 | 80.25 | 80.25 | 81.6 | 82.7 | 83.75 | 83.4 | 82.4 | 82.4 | 82.4 | 82.3 | 82.1 | 82.7 | 79.15 | 79.7 | 79.7 | 79.7 | 79.4 | 80.05 | 81.45 | 82.65 | 82.2 | 82.2 | 82.2 | 83.7 | 83.75 | 80.25 | 80.25 | 79 | 79 | 79 | 79.6 | 81.25 | 84.25 | 86.05 | 87.45 | 87.45 | 87.45 | 87.8 | 88.4 | 87.1 | 88.75 | 82.15 | 82.15 | 82.15 | 82.65 | 76.9 | 77.9 | 78.2 | |||
55 | 500111 | REL.CAP. | 7.91 | 7.94 | 8.29 | 7.9 | 7.53 | 7.53 | 7.53 | 7.53 | 7.67 | 7.82 | 7.94 | 8 | 8 | 8 | 8.14 | 7.8 | 7.98 | 7.85 | 8.21 | 8.21 | 8.21 | 8.64 | 8.73 | 8.87 | 8.97 | 8.93 | 8.93 | 8.93 | 8.99 | 8.98 | 8.9 | 9.19 | 9.25 | 9.25 | 9.25 | 9.41 | 9.51 | 9.73 | 9.37 | 9.85 | 9.85 | 9.85 | 10.36 | 10.72 | 10.28 | 10.11 | 10.33 | 10.33 | 10.33 | 10.56 | 10.78 | 11.17 | 10.64 | 10.83 | 10.83 | 10.83 | 10.67 | 11.21 | 10.99 | 10.47 | 9.98 | 9.98 | 9.98 | 9.51 | 9.74 | 9.96 | 9.83 | 9.88 | 9.88 | 9.88 | 9.49 | 9.77 | 10.24 | 9.76 | 10.06 | 10.06 | 10.06 | 10.55 | 10.65 | 10.97 | 11.53 | 11.37 | 11.37 | 11.37 | 10.93 | 10.42 | 10.96 | 10.99 | ||
56 | 500112 | STATE BANK | 198.25 | 191.5 | 190.65 | 191.6 | 188.75 | 188.75 | 188.75 | 188.75 | 190.35 | 185.4 | 185 | 187.3 | 187.3 | 187.3 | 182.2 | 176.45 | 183.8 | 186.15 | 185.8 | 185.8 | 192.6 | 195.5 | 198.25 | 200.15 | 198.55 | 198.55 | 198.55 | 202.7 | 198.15 | 194.9 | 204 | 207.9 | 207.9 | 207.9 | 206.65 | 213.15 | 216.2 | 218.1 | 212.15 | 212.15 | 212.15 | 224.85 | 215.75 | 209.85 | 208 | 201.4 | 201.4 | 201.4 | 198.35 | 194.7 | 197.1 | 195.1 | 193.05 | 193.05 | 193.05 | 196.45 | 201.85 | 203.35 | 195.1 | 193.8 | 193.8 | 193.8 | 190.65 | 190.95 | 191.5 | 191.65 | 192.1 | 192.1 | 192.1 | 191.45 | 186.55 | 191.2 | 189.45 | 187.15 | 187.15 | 187.15 | 191.9 | 198.3 | 192 | 194.35 | 190.65 | 190.65 | 190.65 | 188.3 | 186.2 | 183.85 | 186.1 | |||
57 | 500113 | STEEL AUTH. | 33.95 | 33.85 | 33.5 | 34.35 | 35.1 | 35.1 | 35.1 | 35.1 | 34.2 | 33.75 | 35.55 | 35.7 | 35.7 | 35.7 | 34.35 | 32.8 | 34.8 | 35.5 | 35.4 | 35.4 | 37.85 | 38.15 | 38.05 | 39.4 | 39.5 | 39.5 | 39.5 | 38.9 | 38.5 | 39.3 | 38.65 | 40.4 | 40.4 | 40.4 | 40.5 | 41.85 | 41.65 | 40.1 | 38.55 | 38.55 | 38.55 | 40.95 | 40.7 | 41.4 | 41.15 | 41.85 | 41.85 | 41.85 | 42.45 | 41.75 | 41.1 | 40.75 | 39 | 39 | 39 | 38.9 | 38.8 | 38.75 | 38.9 | 38.05 | 38.05 | 38.05 | 37.7 | 37.55 | 36.75 | 34.55 | 34.35 | 34.35 | 34.35 | 34.05 | 34.25 | 35.45 | 35.55 | 33.95 | 33.95 | 33.95 | 34.35 | 35.15 | 35.15 | 35.85 | 35.6 | 35.6 | 35.6 | 35.4 | 34.55 | 33.35 | 34.2 | |||
58 | 500114 | TITAN | 1254.9 | 1254.25 | 1253.2 | 1199.95 | 1194.5 | 1194.5 | 1194.5 | 1194.5 | 1198.75 | 1200.5 | 1167.45 | 1139.2 | 1139.2 | 1139.2 | 1109.15 | 1095.75 | 1117.25 | 1105 | 1119.65 | 1119.65 | 1119.65 | 1162.85 | 1182.55 | 1182.45 | 1174.45 | 1188.75 | 1188.75 | 1188.75 | 1167.65 | 1155.35 | 1160.8 | 1162.15 | 1163.3 | 1163.3 | 1163.3 | 1158.9 | 1185.75 | 1121.7 | 1121.1 | 1099.2 | 1099.2 | 1099.2 | 1134.1 | 1136.65 | 1133.35 | 1136.15 | 1129 | 1129 | 1129 | 1137.6 | 1126.45 | 1148.1 | 1145.8 | 1124.15 | 1124.15 | 1124.15 | 1102.3 | 1097.6 | 1058.15 | 1066.5 | 1107.8 | 1107.8 | 1107.8 | 1090.7 | 1120.35 | 1105.5 | 1074.9 | 1076.15 | 1076.15 | 1076.15 | 1043.25 | 1041.6 | 1039.45 | 1052.05 | 1041.4 | 1041.4 | 1041.4 | 1057.6 | 1070.1 | 1057.8 | 1014.95 | 1001.65 | 1001.65 | 1001.65 | 997.75 | 961.65 | 967.95 | 973.55 | ||
59 | 500116 | IDBI BANK L | 34.7 | 34.35 | 34.25 | 34.65 | 34.45 | 34.45 | 34.45 | 34.45 | 34.85 | 34.75 | 35.4 | 35.05 | 35.05 | 35.05 | 33.9 | 32.85 | 34.45 | 35.1 | 35.95 | 35.95 | 35.95 | 37.1 | 37.45 | 37.75 | 37.6 | 37.6 | 37.6 | 37.6 | 38 | 37.9 | 37.25 | 38.15 | 38.65 | 38.65 | 38.65 | 38.4 | 39.1 | 39.5 | 38.8 | 39.35 | 39.35 | 39.35 | 41.55 | 41.25 | 41.65 | 41.85 | 42.15 | 42.15 | 42.15 | 43.25 | 39.35 | 39.85 | 39.65 | 38.6 | 38.6 | 38.6 | 38.85 | 39.65 | 39.95 | 39.8 | 39.8 | 39.8 | 39.8 | 40.3 | 39.3 | 38.95 | 38.55 | 39.35 | 39.35 | 39.35 | 38.7 | 40.55 | 40.15 | 38.25 | 36.9 | 36.9 | 36.9 | 38.4 | 39.1 | 38.8 | 39.45 | 40 | 40 | 40 | 38.1 | 38.3 | 39.9 | 39.15 | ||
60 | 500117 | DCW LTD. | 14.65 | 14.4 | 14.75 | 14.6 | 14.9 | 14.9 | 14.9 | 14.9 | 15.35 | 15.1 | 15.2 | 15.28 | 15.28 | 15.28 | 15.28 | 14.82 | 14.56 | 14.37 | 14.6 | 14.6 | 15.42 | 15.23 | 14.08 | 13.82 | 14.12 | 14.12 | 14.12 | 13.25 | 13.22 | 12.92 | 13.07 | 13.53 | 13.53 | 13.53 | 13.76 | 14.07 | 14 | 14.11 | 13.83 | 13.83 | 13.83 | 15.16 | 15.01 | 14.21 | 14.94 | 15.71 | 15.71 | 15.71 | 13.93 | 13.57 | 13.13 | 13 | 11.96 | 11.96 | 11.96 | 11.32 | 11.51 | 11.45 | 11.36 | 11.6 | 11.6 | 11.6 | 11.85 | 11.88 | 11.3 | 11.05 | 11.25 | 11.25 | 11.25 | 10.94 | 10.9 | 11.13 | 11.15 | 11.25 | 11.25 | 11.25 | 11.2 | 11.51 | 11.72 | 11.87 | 11.96 | 11.96 | 11.96 | 12.09 | 12.29 | 12.22 | 11.22 | |||
61 | 500119 | DHAMPUR SUGA | 145.6 | 148.5 | 140.6 | 141.5 | 140.25 | 140.25 | 140.25 | 140.25 | 139.8 | 140.3 | 135.5 | 139.5 | 139.5 | 139.5 | 133.95 | 131.25 | 132.15 | 134.25 | 141.35 | 141.35 | 141.35 | 148.1 | 149.75 | 148.75 | 149.55 | 146.15 | 146.15 | 146.15 | 143 | 141.3 | 137.2 | 141.65 | 143.15 | 143.15 | 143.15 | 146.6 | 149.8 | 148.65 | 149.4 | 144.1 | 144.1 | 144.1 | 155.75 | 158.8 | 148.6 | 151.05 | 152.2 | 152.2 | 152.2 | 147.25 | 139.6 | 140.35 | 143.05 | 141.3 | 141.3 | 141.3 | 136.9 | 137.55 | 140.45 | 141.45 | 138.2 | 138.2 | 138.2 | 131.8 | 127.2 | 126.75 | 126.8 | 129 | 129 | 129 | 126.4 | 128.1 | 128.2 | 128.6 | 126.8 | 126.8 | 126.8 | 128.8 | 130.55 | 132.6 | 128.65 | 129.35 | 129.35 | 129.35 | 130.35 | 129.6 | 126.65 | 133.1 | ||
62 | 500120 | DIAMINES&CHM | 441.75 | 434.4 | 432.8 | 449.3 | 440.75 | 440.75 | 440.75 | 440.75 | 421.4 | 419.95 | 428.9 | 438.95 | 438.95 | 438.95 | 437.2 | 427.8 | 422.05 | 441.4 | 441.4 | 441.4 | 463.95 | 471.55 | 435.35 | 427.6 | 430.5 | 430.5 | 430.5 | 429.5 | 447.85 | 421.9 | 433.6 | 455.25 | 455.25 | 455.25 | 480 | 499.5 | 497.7 | 484 | 475.3 | 475.3 | 475.3 | 486.1 | 522.05 | 548 | 531.5 | 538.45 | 538.45 | 538.45 | 490.85 | 485.2 | 498.3 | 501.05 | 475.6 | 475.6 | 475.6 | 421.95 | 429.8 | 412.15 | 416.7 | 413.4 | 413.4 | 413.4 | 401.1 | 410.7 | 412.75 | 413.05 | 395.75 | 395.75 | 395.75 | 361.2 | 371.3 | 360.1 | 327.2 | 301.1 | 301.1 | 301.1 | 304.7 | 325.05 | 324.4 | 331.8 | 321.75 | 321.75 | 321.75 | 315.5 | 297 | 309 | 327.1 | |||
63 | 500123 | ELANTAS | 2396.5 | 2386.9 | 2418.05 | 2459.15 | 2506.65 | 2506.65 | 2506.65 | 2506.65 | 2586.05 | 2588.55 | 2522.1 | 2514.1 | 2514.1 | 2514.1 | 2578.1 | 2590.9 | 2656.05 | 2602.9 | 2548.9 | 2548.9 | 2548.9 | 2628.1 | 2590.25 | 2604.35 | 2574.85 | 2589 | 2589 | 2589 | 2496.2 | 2496.3 | 2448.35 | 2491.85 | 2515 | 2515 | 2515 | 2541.05 | 2508.8 | 2443 | 2455.4 | 2473.2 | 2473.2 | 2473.2 | 2553.15 | 2568.25 | 2625.2 | 2621.8 | 2599 | 2599 | 2599 | 2599.65 | 2571.65 | 2546.4 | 2390.75 | 2380.95 | 2380.95 | 2380.95 | 2383.25 | 2409.7 | 2458.35 | 2300.15 | 2266.3 | 2266.3 | 2266.3 | 2219.9 | 2178.75 | 2185.25 | 2190.65 | 2185.75 | 2185.75 | 2185.75 | 2166.05 | 2217.25 | 2242.2 | 2179.15 | 2146.95 | 2146.95 | 2146.95 | 2158.85 | 2151.1 | 2145.7 | 2217 | 2221.05 | 2221.05 | 2221.05 | 2243.2 | 2232 | 2257.45 | 2250.95 | ||
64 | 500124 | DR.REDDY'S | 5152 | 5195.85 | 5100.5 | 5134.7 | 5157.45 | 5157.45 | 5157.45 | 5157.45 | 5112.65 | 5187.05 | 5083.5 | 5127.15 | 5127.15 | 5127.15 | 5114.05 | 5100.4 | 5175.3 | 5139.2 | 5139.2 | 5139.2 | 5326.7 | 4826.6 | 4631.55 | 4443.2 | 4364.65 | 4364.65 | 4364.65 | 4400.5 | 4379.35 | 4429.35 | 4348 | 4434 | 4434 | 4434 | 4323.15 | 4431.7 | 4355.25 | 4360.85 | 4257.9 | 4257.9 | 4257.9 | 4374.35 | 4437.95 | 4437.75 | 4425.4 | 4472.15 | 4472.15 | 4472.15 | 4489.25 | 4476.1 | 4489.15 | 4504.25 | 4517.75 | 4517.75 | 4517.75 | 4520.55 | 4504.2 | 4517.45 | 4595.45 | 4692.55 | 4692.55 | 4692.55 | 4571.25 | 4583.9 | 4604.7 | 4634.35 | 4524.1 | 4524.1 | 4524.1 | 4521.9 | 4516.15 | 4300.2 | 4050.45 | 4015.25 | 4015.25 | 4015.25 | 4063.7 | 4128.55 | 4061.8 | 4034.95 | 4092.45 | 4092.45 | 4092.45 | 4118.6 | 4150.85 | 4038.1 | 3983.45 | |||
65 | 500125 | E.I.D.PAR | 278.45 | 279.7 | 283.65 | 282.85 | 287.25 | 287.25 | 287.25 | 287.25 | 279.85 | 283.1 | 275.15 | 277.65 | 277.65 | 277.65 | 278.2 | 276.5 | 287.5 | 288.3 | 286.2 | 286.2 | 301.55 | 312.25 | 317.1 | 318.3 | 309.95 | 309.95 | 309.95 | 292.1 | 293.5 | 286.15 | 286.45 | 294 | 294 | 294 | 289.95 | 296.05 | 298.4 | 293.75 | 286.75 | 286.75 | 286.75 | 290.55 | 290.15 | 289.15 | 294.8 | 296.75 | 296.75 | 296.75 | 286.3 | 281.95 | 288.05 | 286.7 | 272.85 | 272.85 | 272.85 | 281.5 | 291.4 | 293.65 | 290.85 | 297.9 | 297.9 | 297.9 | 297.85 | 293.15 | 293.15 | 304.65 | 296.6 | 296.6 | 296.6 | 290.6 | 280.35 | 284.6 | 282.65 | 276.15 | 276.15 | 276.15 | 287.6 | 290 | 292.1 | 293.25 | 294.5 | 294.5 | 294.5 | 292.5 | 304.6 | 275.15 | 280.9 | |||
66 | 500126 | PGHL | 5352.55 | 5366.4 | 5342.5 | 5341.15 | 5288.45 | 5288.45 | 5288.45 | 5288.45 | 5233.45 | 5003.05 | 5016.15 | 5017.55 | 5017.55 | 5017.55 | 4887.65 | 4833.25 | 4960.05 | 5010.7 | 5141.8 | 5141.8 | 5141.8 | 5271.15 | 5390 | 5423.35 | 5655.5 | 5250.9 | 5250.9 | 5250.9 | 4905.6 | 4885.65 | 4814.5 | 4783.95 | 4720.65 | 4720.65 | 4720.65 | 4818.05 | 4965.35 | 4943.8 | 4966.6 | 4803.45 | 4803.45 | 4803.45 | 4982.05 | 5045.6 | 5028.9 | 4878.95 | 4740.95 | 4740.95 | 4740.95 | 4704.45 | 4754.75 | 4785.8 | 4712.5 | 4685.25 | 4685.25 | 4685.25 | 4684.05 | 4683.95 | 4692.3 | 4499.75 | 4508.1 | 4508.1 | 4508.1 | 4667.6 | 4401.8 | 4411 | 4399.45 | 4402.1 | 4402.1 | 4402.1 | 4162.15 | 4154.35 | 4182.2 | 4192.3 | 4055.55 | 4055.55 | 4055.55 | 4026.25 | 4045.9 | 4045.15 | 4086.4 | 4137.45 | 4137.45 | 4137.45 | 4127.3 | 4106.65 | 4059.45 | 4058.05 | ||
67 | 500128 | ELEC.CASTING | 20.2 | 21.1 | 22.1 | 21.5 | 23.1 | 23.1 | 23.1 | 23.1 | 24.4 | 20.45 | 20.42 | 18.5 | 18.5 | 18.5 | 17.87 | 17.52 | 17.64 | 16.91 | 17.34 | 17.34 | 17.34 | 17.53 | 18.2 | 17.36 | 17.18 | 16.02 | 16.02 | 16.02 | 15.95 | 16.08 | 15.71 | 15.88 | 16.34 | 16.34 | 16.34 | 16.66 | 16.71 | 15.79 | 15.18 | 14.87 | 14.87 | 14.87 | 15.77 | 15.94 | 16.01 | 16.07 | 16.61 | 16.61 | 16.61 | 16.38 | 15.76 | 15.7 | 15.3 | 15.46 | 15.46 | 15.46 | 15.52 | 15.78 | 15.15 | 15.22 | 15.11 | 15.11 | 15.11 | 15.16 | 15.05 | 15.44 | 14.59 | 14.43 | 14.43 | 14.43 | 14.25 | 14.5 | 14.51 | 14.73 | 14.72 | 14.72 | 14.72 | 15.06 | 15.25 | 15.1 | 15.09 | 15.32 | 15.32 | 15.32 | 15.61 | 15.51 | 15.38 | 15.63 | ||
68 | 500133 | ESAB INDIA | 1356.8 | 1345.65 | 1338.8 | 1354.25 | 1359.75 | 1359.75 | 1359.75 | 1359.75 | 1389.05 | 1370.05 | 1366.8 | 1333.45 | 1333.45 | 1333.45 | 1338.2 | 1312.95 | 1350 | 1344.95 | 1370 | 1370 | 1370 | 1371.55 | 1388.15 | 1411.15 | 1388.4 | 1399.3 | 1399.3 | 1399.3 | 1375.2 | 1357.6 | 1363.9 | 1391.7 | 1420 | 1420 | 1420 | 1455.8 | 1388.1 | 1417.55 | 1399.5 | 1397.35 | 1397.35 | 1397.35 | 1459.35 | 1507 | 1495.3 | 1482.05 | 1490 | 1490 | 1490 | 1465.85 | 1418.75 | 1382.15 | 1358.85 | 1335.25 | 1335.25 | 1335.25 | 1368 | 1395.1 | 1387.9 | 1354.7 | 1371.7 | 1371.7 | 1371.7 | 1341.1 | 1369.05 | 1383.65 | 1364.45 | 1379.25 | 1379.25 | 1379.25 | 1393.3 | 1372 | 1418.9 | 1330 | 1327.1 | 1327.1 | 1327.1 | 1347.5 | 1347.6 | 1365.15 | 1332.75 | 1343.45 | 1343.45 | 1343.45 | 1345.6 | 1346.15 | 1358 | 1354.05 | ||
69 | 500135 | ESSEL PROP | 251.35 | 254.85 | 251.55 | 251.1 | 245.6 | 245.6 | 245.6 | 245.6 | 250.65 | 241.6 | 249.4 | 249.85 | 249.85 | 249.85 | 248.2 | 241.65 | 238.65 | 251.7 | 242 | 242 | 242 | 251.9 | 273 | 283 | 291.95 | 300.5 | 300.5 | 300.5 | 281.6 | 279.85 | 262.8 | 259.2 | 272.65 | 272.65 | 272.65 | 278.8 | 281.25 | 282.5 | 285.3 | 270.6 | 270.6 | 270.6 | 292.55 | 294.35 | 294.35 | 297.15 | 290.35 | 290.35 | 290.35 | 293.45 | 290.4 | 280.75 | 278.6 | 273.55 | 273.55 | 273.55 | 267.5 | 265.85 | 276.8 | 274.4 | 268.05 | 268.05 | 268.05 | 259 | 270.8 | 267.25 | 259.2 | 243 | 243 | 243 | 234.15 | 205.3 | 200.8 | 199.6 | 196.3 | 196.3 | 196.3 | 194.35 | 201.9 | 190.65 | 186.25 | 185.7 | 185.7 | 185.7 | 190.15 | 188.2 | 185.15 | 185.15 | ||
70 | 500136 | ESTER INDUS. | 97.75 | 92.75 | 86.6 | 85.35 | 81.3 | 81.3 | 81.3 | 81.3 | 77.45 | 73.8 | 74.3 | 75.65 | 75.65 | 75.65 | 74.05 | 71.65 | 73.85 | 72.8 | 74.6 | 74.6 | 74.6 | 78.4 | 79.6 | 81.15 | 79.1 | 76.45 | 76.45 | 76.45 | 74.05 | 73.95 | 70.55 | 72.45 | 75.5 | 75.5 | 75.5 | 72.15 | 70.35 | 67 | 63.85 | 65 | 65 | 65 | 66.2 | 68.3 | 70.3 | 70.7 | 72.45 | 72.45 | 72.45 | 73.55 | 76.45 | 75.35 | 71.8 | 68.4 | 68.4 | 68.4 | 65.15 | 65.2 | 62.35 | 62.95 | 64.4 | 64.4 | 64.4 | 65.2 | 63.65 | 65.05 | 62 | 59.05 | 59.05 | 59.05 | 56.25 | 53.6 | 53.45 | 50.95 | 53.2 | 53.2 | 53.2 | 55.7 | 56.65 | 56.55 | 57.6 | 57.55 | 57.55 | 57.55 | 58.65 | 57.05 | 60.05 | 61.5 | ||
71 | 500142 | FGP LTD. | 1.08 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 1 | 1.05 | 1.05 | 1.05 | #N/A | #N/A | 1.1 | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | 1.05 | 1.01 | 1.01 | 1.01 | 0.97 | 1.02 | 1.07 | 1.12 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 1.15 | #N/A | 1.1 | 1.1 | 1.1 | #N/A | 1.1 | #N/A | #N/A | 1.14 | 1.14 | 1.14 | 1.2 | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | 1.15 | 1.1 | 1.1 | 1.05 | 1 | 1 | 1 | #N/A | 0.96 | 0.92 | 0.96 | 1.01 | 1.01 | 1.01 | #N/A | #N/A | #N/A | #N/A | 0.99 | 0.99 | 0.99 | #N/A | #N/A | #N/A | 0.95 | ||||||||||||
72 | 500144 | FINOL. CABLE | 282.8 | 282.4 | 286.7 | 285.4 | 288.5 | 288.5 | 288.5 | 288.5 | 280.2 | 275.3 | 281.8 | 280.15 | 280.15 | 280.15 | 277.8 | 271.75 | 272.25 | 275.95 | 285.5 | 285.5 | 285.5 | 294.15 | 287.9 | 288.7 | 293 | 292.75 | 292.75 | 292.75 | 278.75 | 280.8 | 270.1 | 278.45 | 280.35 | 280.35 | 280.35 | 287.35 | 293.55 | 284.85 | 279.8 | 277.8 | 277.8 | 277.8 | 301.6 | 297.85 | 298.9 | 299.85 | 304.25 | 304.25 | 304.25 | 301.05 | 294.7 | 296.4 | 285 | 284.85 | 284.85 | 284.85 | 280.25 | 277 | 268.1 | 268.9 | 269.3 | 269.3 | 269.3 | 269.95 | 267.85 | 265.75 | 269.35 | 268.5 | 268.5 | 268.5 | 269.8 | 269.05 | 268.85 | 276.35 | 266.65 | 266.65 | 266.65 | 272.5 | 274.25 | 273.05 | 275.75 | 279.8 | 279.8 | 279.8 | 277.55 | 274.2 | 275.85 | 279.55 | ||
73 | 500147 | COCKERILL | 730.45 | 734 | 737.2 | 778.1 | 780.65 | 780.65 | 780.65 | 780.65 | 802.9 | 798.05 | 822.55 | 821.3 | 821.3 | 821.3 | 721.35 | 679.4 | 703.4 | 735.35 | 731.25 | 731.25 | 731.25 | 807.9 | 819.8 | 871.4 | 868.8 | 791.05 | 791.05 | 791.05 | 719.35 | 691.75 | 686.4 | 681.65 | 701 | 701 | 701 | 691.8 | 732.45 | 716.45 | 719.05 | 725.6 | 725.6 | 725.6 | 770 | 725.3 | 749.8 | 765.95 | 801.3 | 801.3 | 801.3 | 748 | 662.5 | 682.75 | 666.05 | 627 | 627 | 627 | 598.75 | 552.45 | 545 | 560 | 546.6 | 546.6 | 546.6 | 539.3 | 531 | 525.95 | 515.2 | 521.05 | 521.05 | 521.05 | 534 | 542.5 | 559 | 555.55 | 557.75 | 557.75 | 557.75 | 567.9 | 535.05 | 520 | 520 | 520.75 | 520.75 | 520.75 | 517.85 | 511.9 | 510.25 | 499.8 | ||
74 | 500148 | UFLEX LTD | 322.9 | 323.75 | 326.1 | 328.85 | 326.15 | 326.15 | 326.15 | 326.15 | 321.15 | 313.5 | 314.9 | 316.95 | 316.95 | 307.75 | 300.45 | 310.85 | 311.05 | 323.15 | 323.15 | 334.3 | 332.25 | 339.45 | 340.35 | 342 | 342 | 342 | 333.55 | 335.45 | 325.05 | 332.4 | 329.7 | 329.7 | 329.7 | 332.65 | 341.95 | 340.45 | 332.55 | 332.2 | 332.2 | 332.2 | 349.55 | 354 | 345.55 | 351.3 | 356.5 | 356.5 | 356.5 | 366.5 | 370.35 | 361.35 | 337.55 | 337.25 | 337.25 | 337.25 | 326 | 330.25 | 325.65 | 329.05 | 321.1 | 321.1 | 321.1 | 315.2 | 314.9 | 302.35 | 301.95 | 277.45 | 277.45 | 277.45 | 265.05 | 261.65 | 261.45 | 260.7 | 266.2 | 266.2 | 266.2 | 272.35 | 278.15 | 267.75 | 267.05 | 269.3 | 269.3 | 269.3 | 261.85 | 247.25 | 245.2 | 250.85 | ||||
75 | 500150 | FOSECO INDIA | 1213.1 | 1209.1 | 1239 | 1224.05 | 1217.85 | 1217.85 | 1217.85 | 1217.85 | 1231.45 | 1234 | 1257.4 | 1239.6 | 1239.6 | 1239.6 | 1217.05 | 1215.75 | 1200.85 | 1228.45 | 1247.05 | 1247.05 | 1247.05 | 1289.2 | 1284.45 | 1308.45 | 1320.4 | 1341.35 | 1341.35 | 1341.35 | 1235.4 | 1244.75 | 1216.95 | 1251.05 | 1217.6 | 1217.6 | 1217.6 | 1237.95 | 1255 | 1245.05 | 1255.4 | 1245.35 | 1245.35 | 1245.35 | 1319.55 | 1360.3 | 1386.05 | 1434.7 | 1441.65 | 1441.65 | 1441.65 | 1412.5 | 1404.55 | 1205.05 | 1205.05 | 1215.35 | 1215.35 | 1215.35 | 1162.2 | 1170 | 1139.65 | 1175.05 | 1057 | 1057 | 1057 | 1044.35 | 1045 | 1059.9 | 1045.15 | 1030.05 | 1030.05 | 1030.05 | 1041.6 | 1045.9 | 1055.85 | 1065.85 | 1040.1 | 1040.1 | 1040.1 | 1057.6 | 1094.9 | 1083.95 | 1086.55 | 1052.6 | 1052.6 | 1052.6 | 1060 | 1064.3 | 1078.05 | 1084.7 | ||
76 | 500151 | GOLDEN TOB | 21.5 | 22.55 | 21.2 | 21.7 | 20.95 | 20.95 | 20.95 | 20.95 | 20.6 | 21 | 20 | 21 | 21 | 21 | 21.05 | 21.2 | 21.6 | 21.5 | 21.8 | 21.8 | 21.8 | 22.35 | 22.2 | 22.6 | 22.95 | 22.45 | 22.45 | 22.45 | 22.65 | 22.7 | 22.3 | 22.75 | 22.4 | 22.4 | 22.4 | 22.6 | 22.55 | 22.75 | 23 | 23.5 | 23.5 | 23.5 | 24.45 | 24.65 | 23.5 | 23.85 | 23.9 | 23.9 | 23.9 | 24.1 | 24.35 | 24 | 23 | 22.4 | 22.4 | 22.4 | 22.2 | 21.6 | 22.05 | 22.25 | 21.3 | 21.3 | 21.3 | 21.05 | 21.35 | 22.05 | 21.5 | 21 | 21 | 21 | 21.1 | 21.1 | 20.65 | 21.4 | 22.45 | 22.45 | 22.45 | 23 | 23.6 | 23.1 | 23.65 | 23.45 | 23.45 | 23.45 | 24.1 | 24.2 | 25.3 | 25.3 | ||
77 | 500153 | GANESH BENZO | 67.85 | 68 | 64.8 | 63.6 | 60.6 | 60.6 | 60.6 | 60.6 | 63.45 | 60.45 | 57.6 | 57.1 | 57.1 | 57.1 | 54.4 | 51.85 | 53.2 | 53.5 | 55 | 55 | 55 | 57.1 | 54.4 | 51.85 | 49.4 | 47.05 | 47.05 | 47.05 | 45.65 | 46.4 | 46.75 | 46.4 | 47 | 47 | 47 | 48.7 | 47.85 | 45.95 | 46.35 | 45.9 | 45.9 | 45.9 | 48.2 | 49.45 | 51.45 | 49.1 | 49.4 | 49.4 | 49.4 | 49.85 | 49.85 | 48.9 | 49.1 | 46.8 | 46.8 | 46.8 | 48 | 50.5 | 51.9 | 49.45 | 47.15 | 47.15 | 47.15 | 45.1 | 46.25 | 47.65 | 45.4 | 43.25 | 43.25 | 43.25 | 41.25 | 39.3 | 37.45 | 35.7 | 35.65 | 35.65 | 35.65 | 36.85 | 37.15 | 37.2 | 37.65 | 39.1 | 39.1 | 39.1 | 38.45 | 38.1 | 38 | 37.9 | ||
78 | 500155 | GARDEN SILK | 8.9 | 9.32 | 9.07 | 9.52 | 10 | 10 | 10 | 10 | 10.32 | 10.39 | 10.48 | 10.75 | 10.75 | 10.75 | 10.72 | 10.24 | 9.81 | 10.31 | 10.31 | 10.31 | 10.48 | 10.07 | 10.37 | 10.74 | 10.63 | 10.63 | 10.63 | 10.37 | 10.66 | 10.22 | 10.72 | 11 | 11 | 11 | 10.97 | 10.45 | 10.46 | 10.62 | 10.83 | 10.83 | 10.83 | 10.77 | 11.2 | 11.17 | 11.19 | 11.59 | 11.59 | 11.59 | 11.5 | 11.9 | 11.95 | 11.4 | 11.75 | 11.75 | 11.75 | 11.56 | 11.96 | 11.5 | 11.36 | 11.18 | 11.18 | 11.18 | 10.65 | 11.17 | 10.64 | 11.2 | 11.78 | 11.78 | 11.78 | 12.4 | 13.05 | 12.43 | 11.84 | 11.28 | 11.28 | 11.28 | 10.75 | 10.24 | 9.76 | 9.3 | 9.69 | 9.69 | 9.69 | 9.91 | 10.34 | 10.88 | 11.36 | |||
79 | 500159 | METROGLOBL | 45.1 | 45.1 | 44.8 | 44.2 | 44.9 | 44.9 | 44.9 | 44.9 | 45.1 | 44.05 | 45.45 | 45.95 | 45.95 | 45.95 | 45.15 | 48.6 | 45.55 | 47.95 | 48.2 | 48.2 | 48.2 | 47.6 | 48.6 | 48 | 47 | 48.1 | 48.1 | 48.1 | 49.25 | 50.85 | 49.95 | 48.95 | 49.4 | 49.4 | 49.4 | 50.5 | 50.55 | 50 | 51.7 | 52.45 | 52.45 | 52.45 | 54.75 | 55.5 | 54.55 | 45.6 | 45 | 45 | 45 | 46.65 | 42.95 | 43.5 | 43.55 | 44.2 | 44.2 | 44.2 | 42.9 | 42.9 | 45.3 | 42.5 | 43 | 43 | 43 | 42.55 | 42.95 | 41.45 | 41.3 | 42.45 | 42.45 | 42.45 | 43.3 | 42.9 | 41.65 | 44.6 | 44.45 | 44.45 | 44.45 | 43.1 | 40.3 | 41.9 | 41.5 | 40.2 | 40.2 | 40.2 | 40.5 | 40.25 | 40.55 | 41.45 | ||
80 | 500160 | GTL LTD. | 3.69 | 3.88 | 3.7 | 3.53 | 3.37 | 3.37 | 3.37 | 3.37 | 3.21 | 3.06 | 2.92 | 2.79 | 2.79 | 2.79 | 2.66 | 2.54 | 2.42 | 2.31 | 2.2 | 2.2 | 2.2 | 2.1 | 2 | 1.82 | 1.66 | 1.51 | 1.51 | 1.51 | #N/A | #N/A | #N/A | #N/A | 1.51 | 1.51 | 1.51 | #N/A | #N/A | #N/A | #N/A | 1.57 | 1.57 | 1.57 | #N/A | #N/A | #N/A | #N/A | 1.58 | 1.58 | 1.58 | #N/A | #N/A | #N/A | #N/A | 1.59 | 1.59 | 1.59 | #N/A | #N/A | #N/A | #N/A | 1.67 | 1.67 | 1.67 | #N/A | #N/A | #N/A | #N/A | 1.75 | 1.75 | 1.75 | #N/A | #N/A | #N/A | #N/A | 1.84 | 1.84 | 1.84 | #N/A | #N/A | #N/A | #N/A | 1.93 | 1.93 | 1.93 | #N/A | #N/A | #N/A | #N/A | ||
81 | 500163 | GODFREY PH | 899.95 | 903.3 | 907.4 | 912.25 | 917.55 | 917.55 | 917.55 | 917.55 | 920.9 | 922.25 | 917.6 | 921.65 | 921.65 | 921.65 | 919 | 915.85 | 912.95 | 900.8 | 913.85 | 913.85 | 913.85 | 949.15 | 946.3 | 944.25 | 942 | 940.8 | 940.8 | 940.8 | #N/A | 914.45 | 910.75 | 927.7 | 924.3 | 924.3 | 924.3 | 938.75 | 949.5 | 949.75 | 959.15 | 965.15 | 965.15 | 965.15 | 1001.45 | 1032.6 | 952.95 | 946.35 | 944 | 944 | 944 | 950.85 | 938.45 | 948.4 | 951.8 | 942.5 | 942.5 | 942.5 | 938 | 956.35 | 954.45 | 959.2 | 960.6 | 960.6 | 960.6 | 943.35 | 919.9 | 914.15 | 915.2 | 915.85 | 915.85 | 915.85 | 916.25 | 915.3 | 913.65 | 917 | 923.55 | 923.55 | 923.55 | 908.45 | 925.5 | 932.6 | 930.05 | 935.4 | 935.4 | 935.4 | 934.3 | 943.75 | 932.8 | 951.1 | ||
82 | 500164 | GODREJ IND | 395.35 | 395.85 | 394.9 | 402.45 | 401.55 | 401.55 | 401.55 | 401.55 | 409.55 | 411.9 | 407.95 | 412.65 | 412.65 | 412.65 | 401 | 405 | 402.6 | 401.15 | 397.65 | 397.65 | 397.65 | 407.85 | 410.25 | 411.85 | 415.7 | 419.3 | 419.3 | 419.3 | 407.15 | 410.25 | 408.45 | 412.95 | 425 | 425 | 425 | 442.65 | 450.55 | 464.7 | 452.3 | 439.7 | 439.7 | 439.7 | 448.8 | 434.8 | 431.65 | 418.85 | 413.75 | 413.75 | 413.75 | 412.3 | 414.5 | 407.8 | 398.75 | 384.35 | 384.35 | 384.35 | 373.05 | 382.25 | 387.6 | 383.55 | 386.55 | 386.55 | 386.55 | 366.3 | 357.2 | 354.9 | 354.05 | 357.8 | 357.8 | 357.8 | 353.8 | 353.05 | 357.45 | 356.4 | 357.25 | 357.25 | 357.25 | 365.05 | 361.65 | 355.05 | 357.65 | 350.95 | 350.95 | 350.95 | 351.55 | 351.85 | 350.9 | 360.55 | ||
83 | 500165 | KANSAI NERO | 483.65 | 478.3 | 480.05 | 485.2 | 481.6 | 481.6 | 481.6 | 481.6 | 490.4 | 500.25 | 498.05 | 480.95 | 480.95 | 480.95 | 476.8 | 477.7 | 482.35 | 493.55 | 493.55 | 493.55 | 510.4 | 518.3 | 530.4 | 518.15 | 518.2 | 518.2 | 518.2 | 483.9 | 486.3 | 473 | 483.1 | 492.7 | 492.7 | 492.7 | 484.3 | 488.8 | 498.6 | 492.2 | 478.95 | 478.95 | 478.95 | 488.35 | 498.55 | 476.75 | 469.4 | 472.2 | 472.2 | 472.2 | 475.9 | 485 | 487 | 497.95 | 476.75 | 476.75 | 476.75 | 474.65 | 476.1 | 483.05 | 480.4 | 472.2 | 472.2 | 472.2 | 458.1 | 443.4 | 442.5 | 432.4 | 445.3 | 445.3 | 445.3 | 432.8 | 419.55 | 432.2 | 436.6 | 440.15 | 440.15 | 440.15 | 434.1 | 442.15 | 447.6 | 455.8 | 455.85 | 455.85 | 455.85 | 449.85 | 455.25 | 444.55 | 437.5 | |||
84 | 500166 | GOODRICKE | 273.9 | 277.8 | 280 | 278.5 | 280.75 | 280.75 | 280.75 | 280.75 | 283.9 | 288.05 | 293.2 | 291.25 | 291.25 | 291.25 | 277.6 | 272.35 | 280.8 | 286.3 | 286.3 | 286.3 | 302.8 | 303.5 | 301.6 | 297.95 | 305.05 | 305.05 | 305.05 | 307 | 304.25 | 288.95 | 289.1 | 286 | 286 | 286 | 292.6 | 296.15 | 283.55 | 284.6 | 282.6 | 282.6 | 282.6 | 302.8 | 313.15 | 310.25 | 311.45 | 310 | 310 | 310 | 302.4 | 305.3 | 300.7 | 285.3 | 277.85 | 277.85 | 277.85 | 271.05 | 286.6 | 282.35 | 288.55 | 294.7 | 294.7 | 294.7 | 262.05 | 254.1 | 250.8 | 243.6 | 228.1 | 228.1 | 228.1 | 227.45 | 234.5 | 236.15 | 232.1 | 225.45 | 225.45 | 225.45 | 225.4 | 227.95 | 217.5 | 215.45 | 214.95 | 214.95 | 214.95 | 220.25 | 219.8 | 214.65 | 221.05 | |||
85 | 500168 | GOODYEAR (I) | 832.4 | 822 | 836.55 | 835 | 846.55 | 846.55 | 846.55 | 846.55 | 847.75 | 850.3 | 862.05 | 889.6 | 889.6 | 889.6 | 843.7 | 838.85 | 877.55 | 883.15 | 892.4 | 892.4 | 892.4 | 931.4 | 950.7 | 946.05 | 941.3 | 941.3 | 941.3 | 933.75 | 939.95 | 933.9 | 942.3 | 946.65 | 946.65 | 946.65 | 1021.3 | 1033.3 | 992.6 | 975.5 | 953.25 | 953.25 | 953.25 | 973.65 | 961.1 | 951.55 | 952.4 | 949.95 | 949.95 | 949.95 | 968.6 | 950.95 | 940.2 | 942.3 | 937.45 | 937.45 | 937.45 | 951.2 | 974.35 | 988.4 | 946.65 | 942.5 | 942.5 | 942.5 | 946.85 | 967.9 | 981.65 | 971 | 939.5 | 939.5 | 939.5 | 895.15 | 900.5 | 903.55 | 912.2 | 914.2 | 914.2 | 914.2 | 930.05 | 924.15 | 874.75 | 851.5 | 810.45 | 810.45 | 810.45 | 795.85 | 796.35 | 803.15 | 797.6 | |||
86 | 500170 | GTN INDUS | 7.25 | 7.39 | 7.7 | 7.77 | 7.77 | 7.77 | 7.4 | 7.53 | 7.5 | 7.83 | 7.83 | 7.91 | 8.27 | 7.88 | 7.85 | 7.85 | 7.85 | 7.91 | #N/A | #N/A | 8.09 | 8.18 | 8.18 | 8.18 | #N/A | 8.61 | 8.23 | 8.65 | 8.24 | 8.24 | 8.24 | 8.66 | 8.98 | 8.85 | #N/A | 9.02 | 9.02 | 9.02 | 8.91 | 8.73 | 8.76 | 9 | 9.25 | 9.25 | 9.25 | 9.1 | 8.74 | 8.35 | 8.07 | 7.69 | 7.69 | 7.69 | 7.33 | 7.3 | 7.34 | 7.15 | 7.27 | 7.27 | 7.27 | 7.27 | 7.37 | 7.75 | 7.56 | 7.95 | 7.95 | 7.95 | 8.2 | 8.4 | 8.54 | #N/A | 8.61 | 8.61 | 8.61 | 8.24 | 8.67 | 8.72 | 9.17 | |||||||||||||
87 | 500171 | GHCL LTD | 153.8 | 154.5 | 158.95 | 161 | 160.15 | 160.15 | 160.15 | 160.15 | 158.5 | 158.55 | 161.5 | 159.9 | 159.9 | 159.9 | 158.45 | 156.35 | 160.55 | 157.9 | 161.35 | 161.35 | 161.35 | 163.9 | 168.9 | 170.15 | 170.25 | 165.8 | 165.8 | 165.8 | 159.7 | 161.65 | 157.8 | 158 | 162.8 | 162.8 | 162.8 | 162.2 | 164.8 | 162.2 | 162.85 | 160.05 | 160.05 | 160.05 | 165.65 | 167.75 | 168.6 | 167.7 | 172.2 | 172.2 | 172.2 | 162.15 | 160.95 | 158.05 | 157.85 | 151.8 | 151.8 | 151.8 | 150.45 | 151.9 | 149.2 | 149.05 | 144.85 | 144.85 | 144.85 | 144.05 | 141.4 | 142.25 | 141.5 | 135.75 | 135.75 | 135.75 | 138.05 | 141.1 | 143.25 | 141.05 | 143 | 143 | 143 | 152.1 | 160.6 | 152.7 | 153.5 | 154.6 | 154.6 | 154.6 | 153.9 | 152.55 | 154.5 | 151.7 | ||
88 | 500173 | GFLLIMITED | 92.3 | 93.35 | 92.85 | 91.1 | 94.35 | 94.35 | 94.35 | 94.35 | 97.8 | 95.9 | 92.5 | 86.55 | 86.55 | 86.55 | 81.05 | 78.3 | 80.2 | 81.15 | 83.85 | 83.85 | 83.85 | 86.55 | 87 | 89.6 | 84.65 | 84.6 | 84.6 | 84.6 | 84.5 | 85.4 | 84.7 | 87 | 89 | 89 | 89 | 90.25 | 94.25 | 92.6 | 91.95 | 94.65 | 94.65 | 94.65 | 101.25 | 100.85 | 103.05 | 97.05 | 96.45 | 96.45 | 96.45 | 97.6 | 97.4 | 97.6 | 95.3 | 90.05 | 90.05 | 90.05 | 90.75 | 92.2 | 93.3 | 89.8 | 89.45 | 89.45 | 89.45 | 89.55 | 88.6 | 89.7 | 83.85 | 82 | 82 | 82 | 80.05 | 84.3 | 87.95 | 90.6 | 94.05 | 94.05 | 94.05 | 93.2 | 94.95 | 95 | 94.7 | 94.8 | 94.8 | 94.8 | 97.5 | 95.75 | 96.9 | 97.3 | ||
89 | 500174 | GUJ.LEASE | 1.95 | 2.05 | 2.15 | 2.23 | 2.34 | 2.34 | 2.34 | 2.34 | 2.46 | 2.58 | 2.71 | 2.79 | 2.79 | 2.79 | 2.66 | 2.54 | 2.42 | 2.31 | 2.2 | 2.2 | 2.2 | 2.1 | 2.05 | 2.15 | 2.14 | 2.25 | 2.25 | 2.25 | 2.36 | 2.38 | 2.27 | 2.17 | 2.07 | 2.07 | 2.07 | 1.98 | 1.9 | #N/A | 1.81 | 1.81 | 1.81 | 1.81 | 1.9 | 1.99 | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | 2.09 | 2.09 | 2.09 | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | #N/A | ||
90 | 500179 | HCL INFOSYS | 7.86 | 7.91 | 7.82 | 7.82 | 7.96 | 7.96 | 7.96 | 7.96 | 7.86 | 7.97 | 8.02 | 8 | 8 | 8 | 7.62 | 7.26 | 7.55 | 7.93 | 8.1 | 8.1 | 8.26 | 8.4 | 8.48 | 8.54 | 8.58 | 8.58 | 8.58 | 8.47 | 8.39 | 8.2 | 8.43 | 8.56 | 8.56 | 8.56 | 8.73 | 8.75 | 8.34 | 8.3 | 8.53 | 8.53 | 8.53 | 8.97 | 8.93 | 9 | 9.02 | 9.15 | 9.15 | 9.15 | 8.98 | 8.85 | 8.9 | 8.95 | 9.06 | 9.06 | 9.06 | 8.96 | 9.43 | 9.67 | 9.75 | 9.34 | 9.34 | 9.34 | 8.9 | 8.99 | 8.92 | 8.92 | 9.01 | 9.01 | 9.01 | 8.75 | 8.72 | 8.94 | 8.73 | 8.68 | 8.68 | 8.68 | 9.11 | 8.94 | 9.01 | 9.12 | 9.24 | 9.24 | 9.24 | 9.21 | 9.46 | 9.95 | 10.27 | |||
91 | 500180 | HDFC BANK | 1233.7 | 1191.9 | 1162 | 1144.2 | 1114.15 | 1114.15 | 1114.15 | 1114.15 | 1106.6 | 1079.2 | 1062.5 | 1054.05 | 1054.05 | 1054.05 | 1044.05 | 1029.95 | 1047.55 | 1036 | 1048.7 | 1048.7 | 1048.7 | 1057.4 | 1083.25 | 1093.5 | 1070.9 | 1057.9 | 1057.9 | 1057.9 | 1078.5 | 1090.65 | 1095.7 | 1112.05 | 1109.3 | 1109.3 | 1109.3 | 1119.8 | 1130.7 | 1134.2 | 1127.35 | 1115.2 | 1115.2 | 1115.2 | 1115 | 1111.95 | 1117.7 | 1119.85 | 1116.8 | 1116.8 | 1116.8 | 1085.7 | 1058.6 | 1067.4 | 1056.45 | 1033.55 | 1033.55 | 1033.55 | 1034.45 | 1058.95 | 1063.75 | 1067.6 | 1051 | 1051 | 1051 | 1044 | 1040.55 | 1027.85 | 1041.4 | 1001.95 | 1001.95 | 1001.95 | 1032.65 | 1050.45 | 1065.2 | 1086.25 | 1079.05 | 1079.05 | 1079.05 | 1118.8 | 1130.7 | 1126.4 | 1139.6 | 1132.8 | 1132.8 | 1132.8 | 1099.15 | 1062.35 | 1052.7 | 1059.2 | ||
92 | 500182 | HEROMOTOCO | 3330.35 | 3278.05 | 3232.7 | 3138.7 | 3128.7 | 3128.7 | 3128.7 | 3128.7 | 3151.7 | 3145.85 | 3175.85 | 3088.6 | 3088.6 | 3088.6 | 3000.45 | 2918.15 | 2958.35 | 3000.7 | 3053.2 | 3053.2 | 3053.2 | 3114.25 | 3062.05 | 3055.55 | 3038.45 | 3027.6 | 3027.6 | 3027.6 | 2991.4 | 2948.55 | 2903.35 | 2862.45 | 2864 | 2864 | 2864 | 2914.75 | 2941.25 | 2946 | 2995.25 | 3007.1 | 3007.1 | 3007.1 | 3059.35 | 3141.15 | 3161.95 | 2971.05 | 3015 | 3015 | 3015 | 3035.35 | 2956.75 | 2934.45 | 2923.5 | 2927.35 | 2927.35 | 2927.35 | 2805.45 | 2811.25 | 2773.9 | 2712.9 | 2701.85 | 2701.85 | 2701.85 | 2705.65 | 2704.35 | 2697.4 | 2706.25 | 2630.75 | 2630.75 | 2630.75 | 2677.2 | 2704 | 2779.4 | 2841.2 | 2743.85 | 2743.85 | 2743.85 | 2741 | 2775.5 | 2768.6 | 2868.25 | 2857.8 | 2857.8 | 2857.8 | 2764.35 | 2715.45 | 2646.55 | 2611.15 | ||
93 | 500183 | HFCL | 16.7 | 16.35 | 16.6 | 17.35 | 17.5 | 17.5 | 17.5 | 17.5 | 15.8 | 15.85 | 16.45 | 15.7 | 15.7 | 15.7 | 14.85 | 14.35 | 14.95 | 15 | 14.15 | 14.15 | 14.15 | 14.6 | 15.45 | 15.75 | 15.75 | 16.25 | 16.25 | 16.25 | 15.95 | 16 | 16.05 | 16.55 | 16.9 | 16.9 | 16.9 | 16.45 | 17.35 | 15.35 | 15.35 | 15.46 | 15.46 | 15.46 | 16.53 | 17.06 | 16.94 | 17.32 | 17.85 | 17.85 | 17.85 | 17.2 | 16.06 | 15.93 | 16.05 | 16.52 | 16.52 | 16.52 | 15.4 | 16 | 16.85 | 16.57 | 17.13 | 17.13 | 17.13 | 14.3 | 14.1 | 13.43 | 12.9 | 12.29 | 12.29 | 12.29 | 12.5 | 12.5 | 11.95 | 11.4 | 11.85 | 11.85 | 11.85 | 12.4 | 12.75 | 12.85 | 12.5 | 12.65 | 12.65 | 12.65 | 12.85 | 12.6 | 13.05 | 12.85 | ||
94 | 500184 | HSCL | 51.05 | 51.1 | 52.35 | 53.1 | 53.65 | 53.65 | 53.65 | 53.65 | 53.9 | 53.8 | 56.25 | 55.25 | 55.25 | 55.25 | 50.65 | 48.35 | 50.35 | 50.2 | 51.2 | 51.2 | 51.2 | 52.3 | 53.45 | 54.1 | 55.35 | 53.45 | 53.45 | 53.45 | 51.1 | 51.1 | 50.15 | 51.85 | 52.75 | 52.75 | 52.75 | 54.65 | 56.85 | 54 | 51.7 | 51.35 | 51.35 | 51.35 | 55.75 | 56.8 | 58.5 | 56.95 | 58.45 | 58.45 | 58.45 | 60.4 | 59.25 | 53.45 | 48.05 | 45.25 | 45.25 | 45.25 | 45 | 46.4 | 45.7 | 46.8 | 46.6 | 46.6 | 46.6 | 46.1 | 45.25 | 43.8 | 44.1 | 45.05 | 45.05 | 45.05 | 42.85 | 44.2 | 44.5 | 44.6 | 43.9 | 43.9 | 43.9 | 45.5 | 46.6 | 47.75 | 50.9 | 51.2 | 51.2 | 51.2 | 50.15 | 49.25 | 50.65 | 50.9 | ||
95 | 500185 | HIND.CONSTN. | 5.09 | 5.12 | 5.21 | 5.17 | 5.24 | 5.24 | 5.24 | 5.24 | 5.26 | 5.27 | 5.38 | 5.47 | 5.47 | 5.47 | 5.4 | 5.27 | 5.5 | 5.13 | 5.27 | 5.27 | 5.57 | 5.73 | 5.8 | 5.86 | 5.85 | 5.85 | 5.85 | 5.88 | 5.89 | 5.87 | 5.94 | 6.15 | 6.15 | 6.15 | 6.11 | 5.99 | 6.03 | 5.88 | 5.93 | 5.93 | 5.93 | 6.28 | 6.74 | 6.13 | 6.1 | 6.18 | 6.18 | 6.18 | 6.2 | 6.09 | 6.34 | 5.92 | 5.97 | 5.97 | 5.97 | 5.94 | 6.24 | 6.16 | 6.05 | 6.09 | 6.09 | 6.09 | 6.11 | 5.56 | 5.57 | 5.59 | 5.56 | 5.56 | 5.56 | 5.54 | 5.53 | 5.64 | 5.68 | 5.64 | 5.64 | 5.64 | 5.92 | 5.94 | 5.89 | 6.07 | 6.23 | 6.23 | 6.23 | 5.94 | 5.66 | 5.84 | 6.08 | |||
96 | 500186 | HIND.OIL EXP | 71.5 | 71.55 | 75.8 | 77 | 68.95 | 68.95 | 68.95 | 68.95 | 70.05 | 72.45 | 72.65 | 74.05 | 74.05 | 74.05 | 71.7 | 68.75 | 69.65 | 69.3 | 69.75 | 69.75 | 69.75 | 74.45 | 75.95 | 79.45 | 75.3 | 76.5 | 76.5 | 76.5 | 73.75 | 73.85 | 69.1 | 71.4 | 74.15 | 74.15 | 74.15 | 72.8 | 73.25 | 76.25 | 78 | 75.45 | 75.45 | 75.45 | 81.75 | 84.7 | 85.45 | 87.1 | 90.1 | 90.1 | 90.1 | 91.7 | 80.9 | 82.3 | 77.05 | 77.9 | 77.9 | 77.9 | 77.95 | 82.95 | 82.35 | 81.85 | 80 | 80 | 80 | 81.4 | 78.75 | 75 | 71.45 | 68.05 | 68.05 | 68.05 | 64.85 | 64.3 | 65.6 | 64.65 | 65.5 | 65.5 | 65.5 | 68.55 | 67.65 | 64.45 | 65.05 | 64.6 | 64.6 | 64.6 | 63.95 | 60.95 | 63.8 | 64.15 | ||
97 | 500187 | HSIL | 71.15 | 73.1 | 73.6 | 77.7 | 79.95 | 79.95 | 79.95 | 79.95 | 79.8 | 79.5 | 79.7 | 80.45 | 80.45 | 80.45 | 82.2 | 81.25 | 77.8 | 71.4 | 71.4 | 71.4 | 73.4 | 72.95 | 67.85 | 65.55 | 66.6 | 66.6 | 66.6 | 61.2 | 60.5 | 60.85 | 62.95 | 63.4 | 63.4 | 63.4 | 62 | 62.65 | 62.15 | 60.95 | 62.4 | 62.4 | 62.4 | 64.8 | 66.35 | 66.4 | 65.15 | 65.75 | 65.75 | 65.75 | 64.15 | 65.7 | 61.1 | 61.95 | 60.05 | 60.05 | 60.05 | 59.45 | 61.5 | 58.05 | 58.7 | 57.25 | 57.25 | 57.25 | 56.55 | 56.1 | 55.6 | 56.55 | 54.05 | 54.05 | 54.05 | 54.95 | 54.9 | 54.55 | 54.35 | 58.45 | 58.45 | 58.45 | 55.9 | 58.1 | 54.5 | 55.7 | 54.6 | 54.6 | 54.6 | 53.75 | 53.15 | 53.85 | 53.85 | |||
98 | 500188 | HINDUS.ZI | 208.5 | 205 | 210.9 | 221.5 | 213.65 | 213.65 | 213.65 | 213.65 | 208.4 | 209.9 | 212 | 209.65 | 209.65 | 209.65 | 208.2 | 205.4 | 212.65 | 208.05 | 206.2 | 206.2 | 206.2 | 213.55 | 216.05 | 218.95 | 221.3 | 224.15 | 224.15 | 224.15 | 237.55 | 221.45 | 216.4 | 211.85 | 217.45 | 217.45 | 217.45 | 221.8 | 224.75 | 229.05 | 227.15 | 226.65 | 226.65 | 226.65 | 228.85 | 236.75 | 226.25 | 225.85 | 228.1 | 228.1 | 228.1 | 227.05 | 223.4 | 231.6 | 234.05 | 229.95 | 229.95 | 229.95 | 231.15 | 239.5 | 231.6 | 246.85 | 243.1 | 243.1 | 243.1 | 253.4 | 235.15 | 218.3 | 206.15 | 205.2 | 205.2 | 205.2 | 210.35 | 210.2 | 208.3 | 210.65 | 206.75 | 206.75 | 206.75 | 200.35 | 207.35 | 197.3 | 182.95 | 187.8 | 187.8 | 187.8 | 188 | 188.25 | 187.35 | 191.4 | ||
99 | 500189 | NXTDIGITAL | 637 | 632.5 | 633.15 | 645 | 654.25 | 654.25 | 654.25 | 654.25 | 662.75 | 640.15 | 650.4 | 648.5 | 648.5 | 648.5 | 643.5 | 611.25 | 634.8 | 635.35 | 644.1 | 644.1 | 678.85 | 684.35 | 690.15 | 682.6 | 674 | 674 | 674 | 662.15 | 672.8 | 665.95 | 666.45 | 668 | 668 | 668 | 699.75 | 689.45 | 686.35 | 672.9 | 671.8 | 671.8 | 671.8 | 714.45 | 698.8 | 666.55 | 661.05 | 659 | 659 | 659 | 641.45 | 634.4 | 629.65 | 618.7 | 608.65 | 608.65 | 608.65 | 594.4 | 588.1 | 564.65 | 548.45 | 533.1 | 533.1 | 533.1 | 495.85 | 478.9 | 450.3 | 431.65 | 410.25 | 410.25 | 410.25 | 400.7 | 401.95 | 404.2 | 387 | 384.45 | 384.45 | 384.45 | 378 | 383 | 384.05 | 389 | 383 | 383 | 383 | 387.6 | 391.75 | 393.5 | 389.5 | |||
100 | 500191 | HMT LTD. | 14.9 | 15.65 | 15.01 | 15.06 | 15.05 | 15.05 | 15.05 | 15.05 | 14.45 | 15 | 15.45 | 15.45 | 15.45 | 15.45 | 14.75 | 14.75 | 15.4 | 16 | 16.75 | 16.75 | 16.9 | 16.95 | 17.5 | 17.35 | 17.35 | 17.35 | 17.35 | 17.5 | 17.1 | 16.45 | 16.8 | 17.6 | 17.6 | 17.6 | 17.1 | 17.7 | 17 | 17.5 | 16.95 | 16.95 | 16.95 | 17.8 | 17.85 | 18.1 | 18.1 | 18.25 | 18.25 | 18.25 | 17.4 | 17.1 | 17.15 | 16.9 | 16.4 | 16.4 | 16.4 | 16.75 | 16.75 | 17.2 | 16.5 | 16.35 | 16.35 | 16.35 | 16.1 | 16.1 | 16.15 | 16 | 16.8 | 16.8 | 16.8 | 16.63 | 16.81 | 17.33 | 16.8 | 16.46 | 16.46 | 16.46 | 17.24 | 17.25 | 17.29 | 17.49 | 17 | 17 | 17 | 17.44 | 18.17 | 19.12 | 19.33 |