CollectAI

close-nse_india_stocks

2026/04/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE
20MICRONS.NSE	20 Microns Limited	20260430	179.55	179.82	175.41	176.89	53904	176.89
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260430	36.21	36.74	35.69	36.58	744	36.58
3MINDIA.NSE	3M India Limited	20260430	33125	33490	32770	33300	1816	33300
3PLAND.NSE	3P LAND HOLDINGS L	20260430	33.99	35.75	33.99	35.02	1798	35.02
5PAISA.NSE	5paisa Capital Limited	20260430	338.99	343.56	325.25	335.49	161179	335.49
63MOONS.NSE	63 MOONS TECHNOLOG	20260430	749	758.25	720.05	746.65	250556	746.65
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260430	16.96	16.96	16.62	16.9	111715	16.9
AAATECH.NSE	SM	20221125	72.25	75	72.1	75	22500	75
AAKASH.NSE	Aakash Exploration Services Limited	20260430	8.21	8.3	8.01	8.13	107584	8.13
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260430	90	92.5	85.99	91.08	129636	91.08
AARON.NSE	Aaron Industries Limited	20260430	139.01	140.45	138	138.38	8420	138.38
AARTIDRUGS.NSE	Aarti Drugs Limited	20260430	372.7	378.8	370	376.3	89293	376.3
AARTIIND.NSE	Aarti Industries Limited	20260430	500	510.05	495.9	507.5	1493230	507.5
AARTISURF.NSE	Aarti Surfactants Limited	20260430	411.95	413.95	400.6	407.9	3187	407.9
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251211	154.9	156	144.61	147.58	71235	147.58
AARVI.NSE	Aarvi Encon Limited	20260430	128.36	128.73	124	125.1	21613	125.1
AAVAS.NSE	Aavas Financiers Limited	20260430	1380.2	1386.4	1351	1380.7	101440	1380.7
ABAN.NSE	Aban Offshore Limited	20260430	18.05	18.05	18.05	18.05	0	18.05
ABB.NSE	ABB India Limited	20260430	7250	7305	7102	7230	327820	7230
ABBOTINDIA.NSE	Abbott India Limited	20260430	25395	25485	25250	25435	4669	25435
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260430	346	347.55	340.05	345.5	4348049	345.5
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260430	64.9	66.31	63.87	64.2	4094830	64.2
ABMINTLLTD.NSE	ABM International Limited	20260430	43.76	43.76	43.76	43.76	2	43.76
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260430	55.98	56.42	55.66	56.15	28217	56.15
ABSLNN50ET.NSE	ABSL AMC Ltd	20260501	73.43	73.43	73.43	73.43	0	73.43
ACC.NSE	ACC Limited	20260430	1438	1438	1406	1422.1	174028	1422.1
ACCELYA.NSE	Accelya Solutions India Limited	20260430	1170	1179	1156	1158.6	21833	1158.6
ACCURACY.NSE	Accuracy Shipping Limited	20260430	5.12	5.22	5.07	5.09	71366	5.09
ACE.NSE	Action Construction Equipment Limited	20260430	899	902.45	882	887.65	219741	887.65
ACRYSIL.NSE	Acrysil Limited	20230118	442	444	432.5	433.65	53878	433.65
ADANIENT.NSE	Adani Enterprises Limited	20260430	2394.9	2420	2328.8	2408.4	3538354	2408.4
ADANIGREEN.NSE	Adani Green Energy Limited	20260430	1235	1237.55	1203.55	1227.15	3019213	1227.15
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260430	1650	1677	1596.8	1657.3	6313698	1657.3
ADANIPOWER.NSE	Adani Power Limited	20260430	216.9	223.5	214.24	221.85	67584204	221.85
ADFFOODS.NSE	ADF Foods Limited	20260430	260	273	257.22	264.14	311496	264.14
ADL.NSE	Archidply Decor Limited	20260430	74.99	77.4	72.5	75.99	1323	75.99
ADORWELD.NSE	Ador Welding Limited	20250611	1049	1076.9	1022.6	1033.3	44640	1033.3
ADROITINFO.NSE	Adroit Infotech Limited	20260430	10.32	10.32	9.68	9.98	27615	9.98
ADSL.NSE	Allied Digital Services Limited	20260430	114.53	116.39	113.41	114.59	70987	114.59
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260430	55.6	55.6	53.42	54.25	37908	54.25
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260430	337.05	350.95	335.15	347.7	480936	347.7
AFFLE.NSE	Affle (India) Limited	20260430	1436.9	1475.9	1407	1421.7	140282	1421.7
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260430	427.15	428.45	360	416.95	49144	416.95
AGCNET.NSE	AGC Networks Limited	20220202	909.95	909.95	865	871.25	2201	871.25
AGRITECH.NSE	Agri	20260430	111.39	113.97	107.01	112	3474	112
AGROPHOS.NSE	Agro Phos (India) Limited	20260430	31.9	32.5	31.5	31.6	11033	31.6
AHLADA.NSE	Ahlada Engineers Limited	20260430	45	46.69	43.5	45.38	4055	45.38
AHLEAST.NSE	Asian Hotels (East) Limited	20260430	163.06	165.98	161.3	161.42	1444	161.42
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260430	888.1	894.6	871.35	891	24639	891
AHLWEST.NSE	Asian Hotels (West) Limited	20241024	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20260430	3921.8	3962.1	3875	3949.6	13099	3949.6
AIRAN.NSE	Airan Limited	20260430	17.7	17.7	16	16.38	120902	16.38
AISL.NSE	SM	20260430	54.2	57.5	54.15	56.95	7200	56.95
AJANTPHARM.NSE	Ajanta Pharma Limited	20260430	2790	2843.8	2790	2822.7	59221	2822.7
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260430	122.43	125.84	120.82	124.3	220326	124.3
AJOONI.NSE	Ajooni Biotech Limited	20260430	4.27	4.32	4.2	4.2	237716	4.2
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260302	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260430	27.4	27.4	26.53	26.63	5585	26.63
AKG.NSE	AKG Exim Limited	20260430	11.75	11.75	11.21	11.31	8307	11.31
AKSHARCHEM.NSE	AksharChem (India) Limited	20260430	198.21	204.99	193	199.23	2647	199.23
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260430	5.98	6.09	5.75	5.79	213802	5.79
AKZOINDIA.NSE	Akzo Nobel India Limited	20260430	2990	2997.2	2931.5	2950.7	12946	2950.7
ALANKIT.NSE	Alankit Limited	20260430	9.36	9.36	9.05	9.22	119201	9.22
ALBERTDAVD.NSE	Albert David Limited	20260430	714.6	718.95	706.3	715.4	1294	715.4
ALEMBICLTD.NSE	Alembic Limited	20260430	92.68	92.68	90	91.2	248929	91.2
ALICON.NSE	Alicon Castalloy Limited	20260430	707	707	693	697.75	6087	697.75
ALKALI.NSE	Alkali Metals Limited	20260430	65.3	67.97	65.3	66.98	5523	66.98
ALKEM.NSE	Alkem Laboratories Limited	20260430	5354.5	5435	5291	5400	151866	5400
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260430	1537.9	1537.9	1507.1	1516.1	37805	1516.1
ALLCARGO.NSE	Allcargo Logistics Limited	20260430	9.6	9.78	9.43	9.68	5385003	9.68
ALLSEC.NSE	Allsec Technologies Limited	20241114	865.85	908	864	886.4	15524	886.4
ALMONDZ.NSE	Almondz Global Securities Limited	20260430	17.18	17.18	16.45	16.48	46936	16.48
ALOKINDS.NSE	Alok Industries Limited	20260430	13.8	13.94	13.63	13.79	3736582	13.79
ALPA.NSE	Alpa Laboratories Limited	20260430	65.59	66.8	64.91	66.18	12747	66.18
ALPHAGEO.NSE	Alphageo (India) Limited	20260430	223.91	224	217.01	219.4	4997	219.4
ALPSINDUS.NSE	Alps Industries Limited	20260430	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260430	8090	8090	7838	8024	158156	8024
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260430	23.97	23.97	23.06	23.76	2079	23.76
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260430	1468.2	1522.3	1460	1489.7	3923	1489.7
AMBUJACEM.NSE	Ambuja Cements Limited	20260430	450.2	450.2	440.1	444.2	3322936	444.2
AMDIND.NSE	AMD Industries Limited	20260430	44.95	45.48	44	44.25	7366	44.25
AMIORG.NSE	Ami Organics Limited	20250731	1177.3	1350	1171.2	1327.4	2101738	1327.4
AMJLAND.NSE	AMJ Land Holdings Limited	20260430	41.45	41.95	40	40.35	19583	40.35
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260430	575.3	580.4	567.75	571.2	9502	571.2
ANANTRAJ.NSE	Anant Raj Limited	20260430	487.9	494.8	481.2	486.9	1245703	486.9
ANDHRACEMT.NSE	Andhra Cements Limited	20240813	94.4	95.49	92.76	93.56	57979	93.56
ANDHRAPAP.NSE	Andhra Paper Limited	20260430	66.99	67	64.9	66.57	77010	66.57
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260430	101.98	103.38	97	97.67	1182442	97.67
ANDREWYU.NSE	Andrew Yule & Company Limited	20231206	31.35	31.35	31.35	31.35	0	31.35
ANGELBRKG.NSE	Angel Broking Limited	20211110	1237.25	1254	1230	1240.6	249388	1240.6
ANIKINDS.NSE	Anik Industries Limited	20260430	43.56	45.49	42.5	44.61	15982	44.61
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260430	1.73	1.73	1.59	1.6	24615	1.6
ANMOL.NSE	Anmol India Limited	20260430	12.5	12.5	11.51	11.84	57023	11.84
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260430	3.78	3.78	3.64	3.78	43234	3.78
ANSALHSG.NSE	Ansal Housing Limited	20221018	5.25	5.25	5.25	5.25	0	5.25
ANTGRAPHIC.NSE	Antarctica Limited	20260430	0.88	0.88	0.86	0.86	113907	0.86
ANUP.NSE	The Anup Engineering Limited	20260430	2070	2084.9	2002.4	2062.2	70531	2062.2
ANURAS.NSE	Anupam Rasayan India Limited	20260430	1300.9	1358.1	1281.7	1343.8	537387	1343.8
APARINDS.NSE	Apar Industries Limited	20260430	12447	12850	12263.5	12331	191647	12331
APCL.NSE	Anjani Portland Cement Limited	20260430	112.5	115.97	112.5	115.43	1302	115.43
APCOTEXIND.NSE	Apcotex Industries Limited	20260430	402.4	404	393.9	402.4	11637	402.4
APEX.NSE	Apex Frozen Foods Limited	20260430	474	474.9	453.5	466.8	627994	466.8
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260430	1956.5	1960	1895.5	1905	724377	1905
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260430	760	762	751.35	755	27314	755
APOLLO.NSE	Apollo Micro Systems Limited	20260430	295	300.99	290.62	297.11	6447222	297.11
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260430	7634.5	7680	7561.5	7636.5	392016	7636.5
APOLLOPIPE.NSE	Apollo Pipes Limited	20260430	447.4	465	442.55	452.65	389661	452.65
APOLLOTYRE.NSE	Apollo Tyres Limited	20260430	420	420.8	406.95	408.4	1211183	408.4
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260430	1146.2	1162.85	1142.3	1159.1	294	1159.1
APTECHT.NSE	Aptech Limited	20260430	103.86	106	101	104.89	246013	104.89
APTUS.NSE	Aptus Value Housing Finance India Limited	20260430	261.8	265.2	259.5	260.14	592066	260.14
ARCHIDPLY.NSE	Archidply Industries Limited	20260430	89	89	83.21	84.28	10486	84.28
ARCHIES.NSE	Archies Limited	20260430	14.32	14.84	14.3	14.74	5775	14.74
ARENTERP.NSE	Rajdarshan Industries Limited	20260430	39.35	40.5	38	38.85	958	38.85
ARIES.NSE	Aries Agro Limited	20260430	372	375.9	364.5	371.45	17644	371.45
ARIHANT.NSE	Arihant Foundations & Housing Limited	20241031	212	212	212	212	800	212
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260430	70	71.39	69.55	70.11	115051	70.11
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260430	278.84	287.29	273	275.9	35831	275.9
ARMANFIN.NSE	Arman Financial Services Limited	20260430	1515.1	1539.7	1480	1493.2	23294	1493.2
AROGRANITE.NSE	Aro Granite Industries Limited	20260430	26.61	27	26.01	26.76	3909	26.76
ARROWGREEN.NSE	Arrow Greentech Limited	20260430	547.8	548.05	532.55	533.65	9650	533.65
ARSHIYA.NSE	Arshiya Limited	20260430	1.38	1.38	1.27	1.31	99055	1.31
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260430	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260430	239.25	245.25	237.75	244.13	122447	244.13
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260430	165.49	169.8	165.49	168	274	168
ARVIND.NSE	Arvind Limited	20260430	392	400.85	384.5	398.55	287773	398.55
ARVINDFASN.NSE	Arvind Fashions Limited	20260430	442	446.3	429.1	443.15	450256	443.15
ARVSMART.NSE	Arvind SmartSpaces Limited	20260430	624.05	625.95	613.9	617.95	30459	617.95
ASAHIINDIA.NSE	Asahi India Glass Limited	20260430	852.9	863.85	826	836.25	165702	836.25
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260430	246	258.59	238.34	247.29	34451	247.29
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260430	524.95	524.95	508.15	512	21321	512
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260430	894	898	882	889.3	25535	889.3
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260430	643.9	649.55	624.3	631.3	546660	631.3
ASHIANA.NSE	Ashiana Housing Limited	20260430	340.1	347.15	333.35	342.65	53139	342.65
ASHIMASYN.NSE	Ashima Limited	20260430	16.37	16.37	15.81	15.96	75075	15.96
ASHOKA.NSE	Ashoka Buildcon Limited	20260430	134	135.93	132.6	134.25	844894	134.25
ASHOKLEY.NSE	Ashok Leyland Limited	20260430	164.72	164.72	160.26	162.09	22015141	162.09
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260430	299.25	302	296.45	299.5	7348	299.5
ASIANPAINT.NSE	Asian Paints Limited	20260430	2426.7	2455.9	2385.5	2444.5	823684	2444.5
ASIANTILES.NSE	Asian Granito India Limited	20260430	64.2	65.7	63.75	65.01	4121630	65.01
ASPINWALL.NSE	Aspinwall and Company Limited	20260430	232	232.5	223.69	229.2	546	229.2
ASTEC.NSE	Astec LifeSciences Limited	20260430	700	706.95	681.25	694.7	52357	694.7
ASTERDM.NSE	Aster DM Healthcare Limited	20260430	700	708.8	685.2	701.05	520071	701.05
ASTRAL.NSE	Astral Limited	20260430	1546	1548.9	1520.6	1529.7	333474	1529.7
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260430	1102.75	1132.8	1085.05	1125.2	255563	1125.2
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260430	8431.5	8465.5	8102	8213	11231	8213
ASTRON.NSE	Astron Paper & Board Mill Limited	20260430	4.33	4.5	4.25	4.43	14431	4.43
ATFL.NSE	Agro Tech Foods Limited	20250529	895.6	915	886.9	896.2	5376	896.2
ATGL.NSE	Adani Total Gas Limited	20260430	657.9	659.85	625.8	634.7	3271646	634.7
ATLANTA.NSE	Atlanta Limited	20240215	21.8	22.95	21.8	22.95	46427	22.95
ATUL.NSE	Atul Ltd	20260430	6790	6844.5	6703	6817.5	24570	6817.5
ATULAUTO.NSE	Atul Auto Limited	20260430	489	491	477	488.3	191817	488.3
AUBANK.NSE	AU Small Finance Bank Limited	20260430	1010.65	1025.95	998	1015.95	1815610	1015.95
AURIONPRO.NSE	Aurionpro Solutions Limited	20260430	865.1	878.6	851.35	869.9	104004	869.9
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260430	1392	1404	1378.6	1389.5	606347	1389.5
AUSOMENT.NSE	Ausom Enterprise Limited	20260430	142.93	156.4	136	147.79	35482	147.79
AUTOAXLES.NSE	Automotive Axles Limited	20260430	1884.7	1903.2	1838	1845.8	3604	1845.8
AUTOIND.NSE	Autoline Industries Limited	20260430	64.8	65.09	63.13	64.08	98332	64.08
AUTOLITIND.NSE	Autolite (India) Limited	20230828	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260430	470.5	491.3	470.5	491.3	82473	491.3
AVANTIFEED.NSE	Avanti Feeds Limited	20260430	1388	1406	1351	1380.7	554224	1380.7
AVTNPL.NSE	AVT Natural Products Limited	20260430	68.2	71.44	68.2	69.3	16177	69.3
AWHCL.NSE	Antony Waste Handling Cell Limited	20260430	511	512	501.6	507.9	66735	507.9
AXISBANK.NSE	Axis Bank Limited	20260430	1288	1288	1257.3	1268.3	16481853	1268.3
AXISBNKETF.NSE	Axis Amc Ltd.	20260501	564.93	564.93	564.93	564.93	0	564.93
AXISBPSETF.NSE	Axis AMC Ltd.	20260429	13.33	13.33	13.33	13.33	0	13.33
AXISCADES.NSE	Axiscades Technologies Limited	20260430	1960.1	2026.9	1896.2	2008.5	145494	2008.5
AXISGOLD.NSE	Axis Mutual Fund	20250926	92.57	97.32	92.57	94.92	1454983	94.92
AXISHCETF.NSE	Axis AMC Ltd.	20260501	151.48	151.48	151.48	151.48	0	151.48
AXISNIFTY.NSE	Axis Mutual Fund	20260501	264.62	264.62	264.62	264.62	0	264.62
AXISTECETF.NSE	Axis Mutual Fund	20260501	322.84	322.84	322.84	322.84	0	322.84
AYMSYNTEX.NSE	AYM Syntex Limited	20260430	240.91	241.57	229	233.18	7515	233.18
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260430	136	136	130.01	134	867	134
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260430	5.28	5.28	5.13	5.17	108010	5.17
BAJAJ.NSE	AUTO	20260430	9515	10045	9355	9994	1209264	9994
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260430	458	468	449	450.45	841239	450.45
BAJAJELEC.NSE	Bajaj Electricals Limited	20260430	401	401.05	390.75	396.1	75428	396.1
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260430	1777.2	1794.5	1718.7	1747.2	2574629	1747.2
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260430	19.71	20.63	19.59	20.3	31563341	20.3
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260430	10355	10372.5	10120.5	10267	28916	10267
BAJFINANCE.NSE	Bajaj Finance Limited	20260430	945	975	933.9	937	27364272	937
BALAJITELE.NSE	Balaji Telefilms Limited	20260430	100	102.8	97.55	98.49	149916	98.49
BALAMINES.NSE	Balaji Amines Limited	20260430	1291.85	1337.95	1275.6	1333.65	130731	1333.65
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260430	26.68	27	26.01	26.63	15222	26.63
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260430	18.28	18.5	18	18.01	4543	18.01
BALKRISIND.NSE	Balkrishna Industries Limited	20260430	2199.9	2199.9	2136.3	2160.8	138178	2160.8
BALLARPUR.NSE	Ballarpur Industries Limited	20260430	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260430	184.85	188.7	180.9	187.99	298703	187.99
BALPHARMA.NSE	Bal Pharma Limited	20260430	76	77	75.36	76.21	2354	76.21
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260430	511.5	536.4	508.7	521.05	3220832	521.05
BANARBEADS.NSE	Banaras Beads Limited	20260430	112.9	115.98	111.55	112.65	2130	112.65
BANARISUG.NSE	Bannari Amman Sugars Limited	20260430	3635.1	3799.2	3609.1	3725.4	1740	3725.4
BANCOINDIA.NSE	Banco Products (India) Limited	20260430	620	623.55	607.2	618.55	111091	618.55
BANDHANBNK.NSE	Bandhan Bank Limited	20260430	198	201.96	194.47	199.72	27193264	199.72
BANG.NSE	Bang Overseas Limited	20260430	39.4	39.5	37	38.11	8221	38.11
BANKA.NSE	Banka BioLoo Limited	20260430	82.19	82.19	81.8	82.19	42153	82.19
BANKBARODA.NSE	Bank of Baroda	20260430	265.9	266.22	260	263.46	12323040	263.46
BANKBEES.NSE	Nippon Mutual Funds	20260501	567	567	567	567	0	567
BANKINDIA.NSE	Bank of India Limited	20260430	142.21	142.3	138.83	139.87	10512024	139.87
BANSWRAS.NSE	Banswara Syntex Limited	20260430	118.6	119.69	117	117.77	17754	117.77
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251211	178.98	183.5	175.92	181.64	34464	181.64
BARTRONICS.NSE	Bartronics India Limited	20230221	8.9	8.9	8.9	8.9	4030	8.9
BASF.NSE	BASF India Limited	20260430	3567.6	3667	3567.6	3641.9	19807	3641.9
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260430	23.5	24.89	23.5	24.6	100123	24.6
BATAINDIA.NSE	Bata India Limited	20260430	723.95	726.15	713.85	718.45	100394	718.45
BAYERCROP.NSE	Bayer CropScience Limited	20260430	4685.1	4809	4663.5	4764.1	15992	4764.1
BBL.NSE	Bharat Bijlee Limited	20260430	3130	3167.7	3070	3096.8	43580	3096.8
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260430	1500	1512.8	1480	1501.1	36814	1501.1
BCG.NSE	Brightcom Group Limited	20260302	10.18	10.18	10.18	10.18	942240	10.18
BCLIND.NSE	BCL Industries Limited	20260430	35.11	36.86	34.5	35.69	2398501	35.69
BCP.NSE	B.C. Power Controls Limited	20230428	4.6	4.65	4.4	4.45	172451	4.45
BDL.NSE	Bharat Dynamics Limited	20260430	1384.3	1393.3	1352.2	1364.1	1349217	1364.1
BEARDSELL.NSE	Beardsell Limited	20260430	26.85	26.85	25	25.86	19745	25.86
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260430	197.55	198	193.33	196.21	362522	196.21
BEDMUTHA.NSE	Bedmutha Industries Limited	20260430	114.25	114.25	110.6	110.71	691	110.71
BEL.NSE	Bharat Electronics Limited	20260430	436.45	436.45	424.5	431.3	15795581	431.3
BEML.NSE	BEML Limited	20260430	1815.1	1823.1	1770.4	1806.1	238482	1806.1
BEPL.NSE	Bhansali Engineering Polymers Limited	20260430	98.1	98.73	95.44	96.13	556504	96.13
BERGEPAINT.NSE	Berger Paints India Limited	20260430	458	474.9	455.75	473.1	251398	473.1
BESTAGRO.NSE	Best Agrolife Limited	20260430	18.7	18.7	17.5	17.96	174452	17.96
BETA.NSE	SM	20251121	1615	1681	1602.1	1664	7875	1664
BFINVEST.NSE	BF Investment Limited	20260430	420.3	420.9	411.5	415.95	5946	415.95
BFUTILITIE.NSE	BF Utilities Limited	20260430	574	574	555	558.9	22314	558.9
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260430	3.1	3.1	3.1	3.1	0	3.1
BGRENERGY.NSE	BGR Energy Systems Limited	20260430	280.87	294	280.87	282.04	210983	282.04
BHAGERIA.NSE	Bhageria Industries Limited	20260430	172.01	176	170.01	173.32	22275	173.32
BHAGYANGR.NSE	Bhagyanagar India Limited	20260430	266.9	284	257	269.4	447097	269.4
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20221216	42.15	42.15	42.15	42.15	0	42.15
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260430	3.2	3.27	3.12	3.14	462589	3.14
BHARATFORG.NSE	Bharat Forge Limited	20260430	1904.1	1906.5	1846.7	1881.6	2076179	1881.6
BHARATGEAR.NSE	Bharat Gears Limited	20260430	108.33	110	106.05	107.24	16811	107.24
BHARATRAS.NSE	Bharat Rasayan Limited	20260430	1371.1	1404	1355.4	1384.7	13502	1384.7
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260430	222.03	223.99	217.29	222.03	254169	222.03
BHARTIARTL.NSE	Bharti Airtel Limited	20260430	1860	1906	1860	1886.8	12709188	1886.8
BHEL.NSE	Bharat Heavy Electricals Limited	20260430	344.4	354.9	342.04	352.41	17432476	352.41
BIGBLOC.NSE	Bigbloc Construction Limited	20260430	49.3	49.3	47.44	48.35	35839	48.35
BIL.NSE	Bhartiya International Ltd.	20260430	779.05	781.9	762	766.4	2246	766.4
BINDALAGRO.NSE	Oswal Greentech Limited	20230720	23.4	23.4	22.85	22.95	179539	22.95
BIOCON.NSE	Biocon Limited	20260430	360.5	361.65	354.25	359.65	1996623	359.65
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260430	34.1	34.34	33.61	34.05	4626	34.05
BIRET.NSE	RR	20260430	326	326.8	324.51	325.74	388598	325.74
BIRLACABLE.NSE	Birla Cable Limited	20260430	161	161	152	155.67	28237	155.67
BIRLACORPN.NSE	Birla Corporation Limited	20260430	917.55	933.55	904.65	909.5	83316	909.5
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260430	145.55	147.5	140.14	146.3	45312	146.3
BIRLATYRE.NSE	Birla Tyres Limited	20231023	5.3	5.3	5.3	5.3	133882	5.3
BKMINDST.NSE	BKM Industries Limited	20241125	1.8	1.84	1.8	1.8	49137	45
BLBLIMITED.NSE	BLB Limited	20260430	17.26	17.6	17	17.1	46254	17.1
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260430	265.25	278.8	265	276.76	1800820	276.76
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260430	53	58.78	52.41	57.26	4114783	57.26
BLS.NSE	BLS International Services Limited	20260430	281.15	281.15	273.02	278.31	744015	278.31
BLUECHIP.NSE	Blue Chip India Limited	20260430	1.92	1.92	1.92	1.92	5830	1.92
BLUEDART.NSE	Blue Dart Express Limited	20260430	5430	5480	5413.2	5465.7	6426	5465.7
BLUESTARCO.NSE	Blue Star Limited	20260430	1843.1	1845	1757.6	1781	575535	1781
BODALCHEM.NSE	Bodal Chemicals Limited	20260430	66.54	68.55	66	68.06	134769	68.06
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260430	113.32	113.7	111.51	113.06	380858	113.06
BOROLTD.NSE	Borosil Limited	20260430	247.32	250.99	245.05	247.15	35635	247.15
BORORENEW.NSE	Borosil Renewables Limited	20260430	501	505.5	495.8	501.5	308606	501.5
BOSCHLTD.NSE	Bosch Limited	20260430	36500	36500	35675	35995	32877	35995
BPCL.NSE	Bharat Petroleum Corporation Limited	20260430	300.05	302.35	295.55	300.45	13025294	300.45
BPL.NSE	BPL Limited	20260430	55.63	57.97	55.22	55.88	73311	55.88
BRFL.NSE	Bombay Rayon Fashions Limited	20241024	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20260430	802.2	807.5	782	790	222163	790
BRITANNIA.NSE	Britannia Industries Limited	20260430	5720	5752	5644	5726	269033	5726
BRNL.NSE	Bharat Road Network Limited	20260430	20.97	21.48	20.45	20.77	20674	20.77
BROOKS.NSE	Brooks Laboratories Limited	20260430	58.86	58.86	55.92	55.98	48992	55.98
BSE.NSE	BSE Limited	20260430	3602.7	3663	3568	3640.5	2381291	3640.5
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260430	98.99	100	98	98.45	8903	98.45
BSL.NSE	BSL Limited	20260430	126.05	127.05	124	124.6	2666	124.6
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260430	130.85	131.21	129.17	131	230915	131
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260501	28.04	28.04	28.04	28.04	0	28.04
BSOFT.NSE	Birlasoft Limited	20260430	368.5	370.5	364.3	369.45	365634	369.45
BURGERKING.NSE	Burger King India Limited	20220216	134.8	142.9	132.25	139.9	3032338	139.9
BURNPUR.NSE	Burnpur Cement Limited	20250129	6.13	6.6	5.85	6.6	254264	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260430	605.5	605.5	593.6	598.65	8818	598.65
BVCL.NSE	Barak Valley Cements Limited	20260430	44.98	46.64	44.6	45.48	16803	45.48
BYKE.NSE	The Byke Hospitality Limited	20260430	38.14	38.14	36.36	36.71	80351	36.71
CADILAHC.NSE	Cadila Healthcare Limited	20220505	342.2	347	338.05	340.65	976433	340.65
CALSOFT.NSE	California Software Company Limited	20260430	14.35	14.35	14.35	14.35	364970	14.35
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260430	122	128.46	118.9	126.94	2293815	126.94
CAMS.NSE	Computer Age Management Services Limited	20260430	756	761.75	725	738.6	2717763	738.6
CANBK.NSE	Canara Bank	20260430	136.71	136.71	133.46	134.65	20009501	134.65
CANDC.NSE	C & C Constructions Limited	20241024	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20260430	874	874	850.1	865.25	149292	865.25
CANTABIL.NSE	Cantabil Retail India Limited	20260430	247	247.06	240.33	241.86	59139	241.86
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260430	253	254.4	244	252.41	217311	252.41
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260430	1720.1	1725	1678.4	1709	56199	1709
CAPTRUST.NSE	Capital Trust Limited	20260430	13.39	13.49	13.39	13.39	3214	13.39
CARBORUNIV.NSE	Carborundum Universal Limited	20260430	980	980.95	939.95	951.75	221374	951.75
CAREERP.NSE	Career Point Limited	20250521	202.9	203.4	198.55	200.1	3908	200.1
CARERATING.NSE	CARE Ratings Limited	20260430	1689.3	1725.9	1652.6	1670.4	80977	1670.4
CARTRADE.NSE	CarTrade Tech Limited	20260430	1653.4	1674.5	1600	1623.4	308664	1623.4
CASTROLIND.NSE	Castrol India Limited	20260430	184	185.39	182.85	184.82	1555390	184.82
CCCL.NSE	Consolidated Construction Consortium Limited	20260430	16	16.61	15.8	16.44	374665	16.44
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260430	13.99	14.34	13.93	14.08	21037	14.08
CCL.NSE	CCL Products (India) Limited	20260430	1125.1	1150	1116.2	1135.1	222681	1135.1
CDSL.NSE	Central Depository Services (India) Limited	20260430	1298	1298.7	1268.5	1272	2429730	1272
CEATLTD.NSE	CEAT Limited	20260430	3531.9	3603.5	3432.1	3445.2	432361	3445.2
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220818	60.65	61.15	59	59.9	281122	59.9
CELEBRITY.NSE	Celebrity Fashions Limited	20260430	8.37	8.37	7.81	8.03	28537	8.03
CENTENKA.NSE	Century Enka Limited	20260430	422	423.8	419.5	421.1	10878	421.1
CENTEXT.NSE	Century Extrusions Limited	20260430	22.07	22.07	21.45	21.72	73727	21.72
CENTRALBK.NSE	Central Bank of India	20260430	36.24	36.55	35.8	36.42	5251531	36.42
CENTRUM.NSE	Centrum Capital Limited	20260430	25.2	25.2	23.25	24.13	254910	24.13
CENTUM.NSE	Centum Electronics Limited	20260430	2902	2921.9	2830	2847.9	28547	2847.9
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260430	820.05	820.05	791.35	797.65	38093	797.65
CENTURYTEX.NSE	Century Textiles and Industries Limited	20241009	2705	2749	2697.3	2714.05	115737	2714.05
CERA.NSE	Cera Sanitaryware Limited	20260430	5317	5317	5225.5	5252.6	4029	5252.6
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260430	4.51	4.51	4.16	4.18	215226	4.18
CESC.NSE	CESC Limited	20260430	183.87	188.5	182.55	187.53	2371203	187.53
CGCL.NSE	Capri Global Capital Limited	20260430	184.57	188.5	181.88	186.18	2555327	186.18
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260430	824.75	824.75	803.9	813.35	3248937	813.35
CHALET.NSE	Chalet Hotels Limited	20260430	771.4	774.7	754.3	757.7	78706	757.7
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260430	452	455	436.15	438.05	871474	438.05
CHEMBOND.NSE	Chembond Chemicals Limited	20260430	150.92	154.99	148	152.36	4131	152.36
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260430	157.01	161.79	157	160.83	17687	160.83
CHEMFAB.NSE	Chemfab Alkalis Limited	20260430	400.2	410.15	394.6	408.7	9099	408.7
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260430	236.35	239.3	227.65	228.6	196328	228.6
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260430	1135	1159.7	1106.5	1128.35	4237666	1128.35
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260430	1521.8	1592.2	1472.3	1562.9	7213356	1562.9
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260430	1540	1574	1519.9	1556.1	125843	1556.1
CIGNITITEC.NSE	Cigniti Technologies Limited	20260430	1184.1	1190.4	1161.2	1182.2	25947	1182.2
CINELINE.NSE	Cineline India Limited	20260430	86.7	88.3	85.3	86.18	6533	86.18
CINEVISTA.NSE	Cinevista Limited	20260430	15.51	16.24	15.51	15.57	8637	15.57
CIPLA.NSE	Cipla Limited	20260430	1317.9	1329.8	1305	1309.6	1370336	1309.6
CLEAN.NSE	Clean Science and Technology Limited	20260430	826	838.95	803.8	819.05	419529	819.05
CLEDUCATE.NSE	CL Educate Limited	20260430	46.88	47.45	46	46.53	27026	46.53
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20230511	316.6	319.95	313.2	317.5	11237	317.5
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260430	282.7	283.7	278	281.32	43125	281.32
CMICABLES.NSE	CMI Limited	20260430	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20260430	484.45	491.25	478.4	481.45	16935052	481.45
COCHINSHIP.NSE	Cochin Shipyard Limited	20260430	1773.8	1776.9	1710.6	1733.4	1943753	1733.4
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260430	26.15	27.49	26.15	26.4	841541	26.4
COFORGE.NSE	Coforge Limited	20260430	1202	1207.7	1178.1	1195.9	1424354	1195.9
COLPAL.NSE	Colgate	20260430	2115.2	2140.2	2090	2096.2	366494	2096.2
COMPINFO.NSE	Compuage Infocom Limited	20260430	1.35	1.35	1.31	1.35	15326	1.35
COMPUSOFT.NSE	Compucom Software Limited	20260430	13.91	14.3	13.85	14.07	33364	14.07
CONCOR.NSE	Container Corporation of India Limited	20260430	510.6	512.05	506	508.85	1678788	508.85
CONFIPET.NSE	Confidence Petroleum India Limited	20260430	56.76	57.6	53.9	54.65	1833659	54.65
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260430	226.95	226.96	225	225	2686	225
CONTROLPR.NSE	Control Print Limited	20260430	654	655	633	636.8	17383	636.8
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260430	35.21	35.47	34.25	34.27	6809	34.27
CORDSCABLE.NSE	Cords Cable Industries Limited	20260430	178	183.44	176.04	179.54	19152	179.54
COROMANDEL.NSE	Coromandel International Limited	20260430	2004	2007.9	1955.7	1981.7	385687	1981.7
COSMOFILMS.NSE	Cosmo Films Limited	20220711	989.1	1039.9	989.1	1033.85	71619	1033.85
COUNCODOS.NSE	Country Condo's Limited	20260430	5.18	5.35	5.09	5.1	49056	5.1
COX&KINGS.NSE	Cox & Kings Limited	20230222	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20260501	108.37	108.37	108.37	108.37	0	108.37
CRAFTSMAN.NSE	Craftsman Automation Limited	20260430	7770	7795	7611	7688	44655	7688
CREATIVE.NSE	Creative Newtech Limited	20260210	704.95	704.95	691.7	694.95	5308	694.95
CREATIVEYE.NSE	Creative Eye Limited	20260430	7.28	7.28	6.55	6.93	21184	6.93
CREDITACC.NSE	CreditAccess Grameen Limited	20260430	1295	1330.8	1278.1	1300.1	510019	1300.1
CREST.NSE	Crest Ventures Limited	20260430	366	369.9	360.9	365.95	2576	365.95
CRISIL.NSE	CRISIL Limited	20260430	4325	4343.5	4250	4288.7	54763	4288.7
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260430	272.4	275.09	266	272.36	6912508	272.36
CSBBANK.NSE	CSB Bank Limited	20260430	390.5	391.4	381	381.95	392044	381.95
CTE.NSE	Cambridge Technology Enterprises Limited	20260430	34.22	34.22	32	33.29	12905	33.29
CUB.NSE	City Union Bank Limited	20260430	277.04	277.37	268.6	270.09	1698427	270.09
CUBEXTUB.NSE	Cubex Tubings Limited	20260430	100	100	95.8	98.3	118665	98.3
CUMMINSIND.NSE	Cummins India Limited	20260430	5279.7	5308.8	5120	5266.4	448330	5266.4
CUPID.NSE	Cupid Limited	20260430	116	119.99	116	119.58	14716726	119.58
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260430	16.99	17	15.46	16.53	13027	16.53
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260430	125.65	128.77	124.26	126.71	28737	126.71
CYIENT.NSE	Cyient Limited	20260430	845	880	841	871.75	587705	871.75
DABUR.NSE	Dabur India Limited	20260430	456	456	440.35	441.5	1448773	441.5
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220603	1.3	1.3	1.3	1.3	0	1.3
DALBHARAT.NSE	Dalmia Bharat Limited	20260430	1959	1966	1897.2	1906.3	275052	1906.3
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260430	382.6	403	377.9	397.5	970834	397.5
DAMODARIND.NSE	Damodar Industries Limited	20260430	32.7	32.97	31	31.98	31829	31.98
DANGEE.NSE	Dangee Dums Limited	20260430	3.67	3.82	3.57	3.58	231593	3.58
DATAMATICS.NSE	Datamatics Global Services Limited	20260430	714	739	712.05	732.8	84208	732.8
DBCORP.NSE	D. B. Corp Limited	20260430	217.99	220	214.16	216.62	53629	216.62
DBL.NSE	Dilip Buildcon Limited	20260430	470.35	471.9	460.9	464.8	152400	464.8
DBREALTY.NSE	D B Realty Limited	20260430	102	104.33	100.81	103.57	1231669	103.57
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260430	27.26	27.8	26.8	27.55	4348	27.55
DCAL.NSE	Dishman Carbogen Amcis Limited	20260430	181.3	185.98	175	183.18	355579	183.18
DCBBANK.NSE	DCB Bank Limited	20260430	192.99	193.09	184.11	186.76	1697424	186.76
DCM.NSE	DCM Limited	20260430	85.7	85.7	80	82.02	9574	82.02
DCMFINSERV.NSE	DCM Financial Services Limited	20260430	4.72	4.72	4.72	4.72	6083	4.72
DCMNVL.NSE	DCM Nouvelle Limited	20260430	144	144	140.05	142.6	4373	142.6
DCMSHRIRAM.NSE	DCM Shriram Limited	20260430	1169.5	1260	1164.9	1227.5	443542	1227.5
DCW.NSE	DCW Limited	20260430	47.01	47.45	46.34	47.11	1049664	47.11
DECCANCE.NSE	Deccan Cements Limited	20260430	660.5	664.4	640.35	654.7	15352	654.7
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260430	1237.5	1284.85	1225	1265.25	614949	1265.25
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260430	1711.8	1758	1709.5	1736.9	258917	1736.9
DEEPENR.NSE	Deep Energy Resources Limited	20240924	312.25	312.25	298	312.25	201776	312.25
DEEPINDS.NSE	Deep Industries Limited	20260430	488	498.9	479.05	485.55	279537	485.55
DELPHIFX.NSE	Delphi World Money Limited	20260430	11.75	11.99	11.65	11.81	96372	11.81
DELTACORP.NSE	Delta Corp Limited	20260430	72.74	72.79	69.5	71.18	2178747	71.18
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260430	63.59	63.59	60.3	61.63	1876	61.63
DEN.NSE	DEN Networks Limited	20260430	27.97	28.04	27.44	27.73	328051	27.73
DENORA.NSE	De Nora India Limited	20260430	834.9	865.35	809.55	855.65	15454	855.65
DEVYANI.NSE	Devyani International Limited	20260430	126.4	126.4	121.11	124.73	9064306	124.73
DFMFOODS.NSE	DFM Foods Limited	20230403	461.7	461.7	461.7	461.7	0	461.7
DGCONTENT.NSE	Digicontent Limited	20260430	32.9	32.9	30.51	31.95	5051	31.95
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260430	144.81	162.65	144.31	155.35	7389268	155.35
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260430	30.4	31.36	29.66	30.41	3633933	30.41
DHANI.NSE	Dhani Services Limited	20251028	51.06	51.06	51.06	51.06	0	51.06
DHANUKA.NSE	Dhanuka Agritech Limited	20260430	1059.9	1085	1030.85	1079.65	43373	1079.65
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260430	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260430	926.45	944.6	899.1	915.3	1863	915.3
DIAMONDYD.NSE	Prataap Snacks Limited	20260430	1006.1	1006.1	986	995.5	11826	995.5
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220912	1.95	1.95	1.95	1.95	223330	1.95
DICIND.NSE	DIC India Limited	20260430	534.1	545.6	523.6	533	572	533
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260430	21.95	21.95	20.06	20.84	69795	20.84
DISHTV.NSE	Dish TV India Limited	20260430	3.83	3.93	3.64	3.82	2958325	3.82
DIVISLAB.NSE	Divi's Laboratories Limited	20260430	6530	6547	6429	6502.5	379741	6502.5
DIXON.NSE	Dixon Technologies (India) Limited	20260430	11300	11300	11006	11166.5	459389	11166.5
DLF.NSE	DLF Limited	20260430	590	591.9	579.8	587	3576402	587
DLINKINDIA.NSE	D	20260430	455.6	459	445.3	450.3	58406	450.3
DMART.NSE	Avenue Supermarts Limited	20260430	4584	4615	4511	4585.9	528855	4585.9
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260430	3.06	3.06	2.91	3	38011	3
DODLA.NSE	Dodla Dairy Limited	20260430	1125.6	1125.6	1083	1099.9	40481	1099.9
DOLAT.NSE	Dolat Investments Limited	20220217	85	85.2	82.9	83.25	85560	83.25
DOLLAR.NSE	Dollar Industries Limited	20260430	306	309.7	295.9	299.8	104120	299.8
DONEAR.NSE	Donear Industries Limited	20260430	91.57	92.07	90.31	91	14985	91
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260430	1077	1085.95	1005.15	1035.5	35814	1035.5
DPSCLTD.NSE	India Power Corporation Limited	20260430	10.12	10.12	9.8	10.05	123893	10.05
DPWIRES.NSE	D.P. Wires Limited	20260430	182.75	182.75	178	178.82	13824	178.82
DRCSYSTEMS.NSE	DRC Systems India Limited	20260430	14.98	15.19	14.39	15.08	83063	15.08
DREDGECORP.NSE	Dredging Corporation of India Limited	20260430	951.5	957.6	931	938.45	104243	938.45
DRL.NSE	SM	20260101	19.9	19.9	19.9	19.9	12000	19.9
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260430	1327	1340.3	1313.6	1322.9	1227007	1322.9
DSSL.NSE	Dynacons Systems & Solutions Limited	20260430	1052.2	1120.95	1036	1088.25	108210	1088.25
DTIL.NSE	Dhunseri Tea & Industries Limited	20260430	139.59	141.88	134.2	138.34	855	138.34
DUCON.NSE	Ducon Infratechnolgies Limited	20260430	3.36	3.41	3.15	3.25	292776	3.25
DVL.NSE	Dhunseri Ventures Limited	20260430	242.93	244	236.3	242.58	6404	242.58
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260430	43.6	49.7	43.6	46.96	41395592	46.96
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260430	11788	11791	11500	11568	13955	11568
DYNPRO.NSE	Dynemic Products Limited	20260430	238	238	221	223.08	14882	223.08
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260430	7.9	7.91	7.74	7.86	7835964	7.86
EASTSILK.NSE	Eastern Silk Industries Limited	20250506	1.8	1.8	1.8	1.8	0	1.8
EASUNREYRL.NSE	Easun Reyrolle Limited	20241024	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230823	4531.74	4531.74	4531.74	4531.74	0	4531.74
EBBETF0423.NSE	Edelweiss Amc Ltd	20230417	1230.39	1230.39	1230.39	1230.39	0	1230.39
EBBETF0425.NSE	Edelweiss Amc Ltd	20250408	1290.5	1291	1290.5	1290.83	8225	1290.83
EBBETF0430.NSE	Edelweiss Amc Ltd	20260501	1564.87	1564.87	1564.87	1564.87	0	1564.87
EBBETF0431.NSE	Edelweiss Amc Ltd	20260430	1402.6	1404.88	1400.45	1401.16	1801	1401.16
ECLERX.NSE	eClerx Services Limited	20260430	1416.2	1453.9	1393.4	1429	192014	1429
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260430	123.9	126	108.45	114.25	23211421	114.25
EDUCOMP.NSE	Educomp Solutions Limited	20260430	0.95	0.95	0.95	0.95	0	0.95
EICHERMOT.NSE	Eicher Motors Limited	20260430	7120	7146	6978	7109	538501	7109
EIDPARRY.NSE	E.I.D.	20260430	839.9	860.35	832.25	844	687091	844
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260430	326.7	326.7	320.05	323.8	11813	323.8
EIHOTEL.NSE	EIH Limited	20260430	323	325.9	317.4	318.95	128780	318.95
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260430	1580	1600	1550.1	1573.5	34315	1573.5
EKC.NSE	Everest Kanto Cylinder Limited	20260430	120.8	121.69	118.11	119.39	135669	119.39
ELECON.NSE	Elecon Engineering Company Limited	20260430	487	509.6	481.3	506.65	783278	506.65
ELECTCAST.NSE	Electrosteel Castings Limited	20260430	83.51	83.94	81.29	81.99	1987814	81.99
ELECTHERM.NSE	Electrotherm (India) Limited	20260430	839.9	839.9	790.3	807.15	16445	807.15
ELGIEQUIP.NSE	Elgi Equipments Limited	20260430	567	567	547	553.5	295493	553.5
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260430	55	55	52.18	53.62	36601	53.62
EMAMILTD.NSE	Emami Limited	20260430	456.95	459.95	443.8	444.5	358300	444.5
EMAMIPAP.NSE	Emami Paper Mills Limited	20260430	77.83	79	76.1	78.63	24935	78.63
EMAMIREAL.NSE	Emami Realty Limited	20260430	89.2	93.9	86.44	90.37	62098	90.37
EMBASSY.NSE	RR	20260430	423	426.48	422	424.76	491485	424.76
EMCO.NSE	EMCO Limited	20230427	780	780	769	772.6	901	772.6
EMKAY.NSE	Emkay Global Financial Services Limited	20260430	222.6	225.64	220	223.38	17038	223.38
EMMBI.NSE	Emmbi Industries Limited	20260430	85.01	86.47	83.1	83.86	2768	83.86
ENDURANCE.NSE	Endurance Technologies Limited	20260430	2304.5	2348.9	2301	2330.6	74091	2330.6
ENERGYDEV.NSE	Energy Development Company Limited	20260430	17.28	17.4	17.01	17.21	28948	17.21
ENGINERSIN.NSE	Engineers India Limited	20260430	252	254.74	247.51	251.94	4883287	251.94
ENIL.NSE	Entertainment Network (India) Limited	20260430	118.5	119.5	114.53	119.11	17185	119.11
EPL.NSE	EPL Limited	20260430	225.6	227.39	220.5	226.13	678532	226.13
EQ30.NSE	Edelweiss Mutual Fund	20211006	433.71	433.71	433.71	433.71	0	433.71
EQUITAS.NSE	Equitas Holdings Limited	20230202	119.55	125.2	118.25	120.3	692359	120.3
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260430	66.91	67.93	66.18	66.85	1828534	66.85
ERIS.NSE	Eris Lifesciences Limited	20260430	1317.9	1337.2	1308	1322.9	120219	1322.9
EROSMEDIA.NSE	Eros International Media Limited	20260430	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260430	6205	6344.4	6141.6	6266.9	4374	6266.9
ESCORTS.NSE	Escorts Limited	20260430	3290	3314.4	3215.2	3241.6	82689	3241.6
ESSARSHPNG.NSE	Essar Shipping Limited	20260430	29.25	29.25	26.66	26.94	1386609	26.94
ESTER.NSE	Ester Industries Limited	20260430	90.44	91.98	89.02	90.18	35055	90.18
EVEREADY.NSE	Eveready Industries India Limited	20260430	326.6	338.9	319.55	335.05	143349	335.05
EVERESTIND.NSE	Everest Industries Limited	20260430	389.95	397.55	377.1	379.05	14288	379.05
EXCEL.NSE	Excel Realty N Infra Limited	20260430	0.95	0.99	0.93	0.95	4698476	0.95
EXCELINDUS.NSE	Excel Industries Limited	20260430	955	959.95	933.7	955.15	3032	955.15
EXIDEIND.NSE	Exide Industries Limited	20260430	362	363.2	356	360.55	2235828	360.55
EXPLEOSOL.NSE	Expleo Solutions Limited	20260430	814.95	818	805.05	814.35	9709	814.35
EXXARO.NSE	Exxaro Tiles Limited	20260430	7.11	7.11	6.82	6.97	189768	6.97
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260430	907	908.6	888.25	899.2	132778	899.2
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260430	569.95	576	557.2	570.8	7947	570.8
FCL.NSE	Fineotex Chemical Limited	20260430	23	23.32	22.6	22.98	3766468	22.98
FCONSUMER.NSE	Future Consumer Limited	20260430	0.34	0.34	0.34	0.34	0	0.34
FCSSOFT.NSE	FCS Software Solutions Limited	20260430	1.65	1.7	1.65	1.68	507524	1.68
FDC.NSE	FDC Limited	20260430	364.6	368.9	361.3	364.45	49563	364.45
FEDERALBNK.NSE	The Federal Bank Limited	20260430	284.7	287.95	280	286.95	13939720	286.95
FEL.NSE	Future Enterprises Limited	20260430	0.47	0.47	0.46	0.46	203051	0.46
FELDVR.NSE	Future Enterprises Limited	20260430	2.94	2.96	2.94	2.96	2411	2.96
FIEMIND.NSE	Fiem Industries Limited	20260430	2193.2	2199.7	2134	2182.7	32712	2182.7
FILATEX.NSE	Filatex India Limited	20260430	45.67	46.7	44.52	45.72	751723	45.72
FINCABLES.NSE	Finolex Cables Limited	20260430	1013.25	1015.25	983.8	990.55	334216	990.55
FINEORG.NSE	Fine Organic Industries Limited	20260430	4718.6	4720.6	4621.1	4628.1	5403	4628.1
FINPIPE.NSE	Finolex Industries Limited	20260430	174.85	176.94	171.6	172.84	228764	172.84
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260430	7.44	7.5	6.6	7.36	60591	7.36
FLFL.NSE	Future Lifestyle Fashions Limited	20260430	1.54	1.56	1.43	1.52	61933	1.52
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260430	3347.2	3624	3345.1	3602	507417	3602
FMGOETZE.NSE	Federal	20260430	475	475.5	460.8	469.9	50220	469.9
FMNL.NSE	Future Market Networks Limited	20260430	8.74	9.61	8.25	9.6	91581	9.6
FORCEMOT.NSE	Force Motors Limited	20260430	20650	20677	19512	19904	257697	19904
FORTIS.NSE	Fortis Healthcare Limited	20260430	930.65	934.9	910.55	922.95	1057073	922.95
FOSECOIND.NSE	Foseco India Limited	20260430	4727.7	4754.1	4646.8	4719.1	1701	4719.1
FRETAIL.NSE	Future Retail Limited	20240801	2.28	2.28	2.28	2.28	637191	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20260324	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260430	214.48	217.19	213	213.94	1617826	213.94
GABRIEL.NSE	Gabriel India Limited	20260430	1006	1034.9	1002	1025.6	372603	1025.6
GAEL.NSE	Gujarat Ambuja Exports Limited	20260430	151	158.5	149.91	155.75	1708960	155.75
GAIL.NSE	GAIL (India) Limited	20260430	164.68	164.68	161.31	163.23	7518096	163.23
GAL.NSE	Gyscoal Alloys Limited	20230831	2.75	2.75	2.6	2.6	1776471	2.6
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260430	1927.9	1960	1850	1857.2	14866	1857.2
GALLANTT.NSE	Gallantt Metal Limited	20260430	875.1	885.6	825	861.85	809035	861.85
GALLISPAT.NSE	Gallantt Ispat Limited	20220603	64.2	64.95	63.05	64.15	38966	64.15
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260430	836.45	837.95	814.05	832.8	2249	832.8
GANECOS.NSE	Ganesha Ecosphere Limited	20260430	1067.55	1082	1044.8	1049.55	382830	1049.55
GANESHBE.NSE	Ganesh Benzoplast Limited	20260430	101.53	103.7	99.11	100.19	226670	100.19
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250926	854.35	856.3	832.2	842.35	38258	842.35
GANGAFORGE.NSE	Ganga Forging Limited	20260430	2.95	2.95	2.87	2.9	66027	2.9
GANGESSECU.NSE	Ganges Securities Limited	20260430	127.2	128.89	126.21	127.58	3607	127.58
GANGOTRI.NSE	Gangotri Textiles Limited	20260430	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260430	612	618.8	603	614.75	69348	614.75
GATI.NSE	Gati Limited	20240506	108.2	116.6	106.5	115.35	1490000	115.35
GAYAHWS.NSE	Gayatri Highways Limited	20260430	2.3	2.3	2.15	2.25	513571	2.25
GAYAPROJ.NSE	Gayatri Projects Limited	20260430	16.55	17.92	16.25	17.92	892506	17.92
GDL.NSE	Gateway Distriparks Limited	20220104	282.8	286.5	274.75	280.35	345796	280.35
GEECEE.NSE	GeeCee Ventures Limited	20260430	306.01	308.97	293	295.93	2067	295.93
GEEKAYWIRE.NSE	Geekay Wires Limited	20260430	26.3	26.89	24.51	25.26	279460	25.26
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260430	40.67	41.36	40	40.96	18207	40.96
GENESYS.NSE	Genesys International Corporation Limited	20260430	271.2	276.9	264.8	268.69	242880	268.69
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260430	13.99	13.99	13.33	13.52	64074	13.52
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260430	309.8	317.79	298.05	312.05	954764	312.05
GEOJITFSL.NSE	Geojit Financial Services Limited	20260430	64.07	65.53	62	64.43	626090	64.43
GEPIL.NSE	GE Power India Limited	20251027	310.5	313	305.1	306.4	73347	306.4
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260430	1551	1589.7	1534.1	1576.8	971195	1576.8
GET&D.NSE	GE T&D India Limited	20250103	1771.1	1771.1	1771.1	1771.1	0	1771.1
GFLLIMITED.NSE	GFL Limited	20260430	48.09	48.99	46.84	48.58	20112	48.58
GFSTEELS.NSE	Grand Foundry Limited	20260430	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260430	515.5	517	504.05	506.8	110318	506.8
GICHSGFIN.NSE	GIC Housing Finance Limited	20260430	153.98	153.98	150.4	151.52	73295	151.52
GICRE.NSE	General Insurance Corporation of India	20260430	400	400	390	393.4	314843	393.4
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260430	90	95.85	90	93.69	9945	93.69
GILLETTE.NSE	Gillette India Limited	20260430	8019.5	8077.5	7930	7953.5	19991	7953.5
GINNIFILA.NSE	Ginni Filaments Limited	20260430	42.44	43.02	41.05	42.19	56187	42.19
GIPCL.NSE	Gujarat Industries Power Company Limited	20260430	158.11	158.28	155.11	156.85	199065	156.85
GISOLUTION.NSE	GI Engineering Solutions Limited	20231220	1.1	1.15	1.1	1.1	3809429	1.1
GKWLIMITED.NSE	GKW Limited	20260430	1613.9	1655	1581.3	1651.1	866	1651.1
GLAND.NSE	Gland Pharma Limited	20260430	1747.5	1767.3	1728.4	1750.8	221268	1750.8
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260430	2367.2	2370.8	2319.4	2336.4	113696	2336.4
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260430	2400.1	2455.9	2385.6	2406.3	792796	2406.3
GLFL.NSE	Gujarat Lease Financing Limited	20260430	7.22	7.22	6.95	7.22	4567	7.22
GLOBAL.NSE	Global Education Limited	20260430	104	106	101.01	103.6	99508	103.6
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260430	184.34	184.34	180	181.76	6353	181.76
GLOBE.NSE	Globe Textiles (India) Limited	20260430	2.53	2.55	2.44	2.48	431084	2.48
GLOBUSSPR.NSE	Globus Spirits Limited	20260430	1055	1125	1055	1106.45	311091	1106.45
GLS.NSE	Glenmark Life Sciences Limited	20250321	1136	1136.25	1094	1100.6	47709	1100.6
GMBREW.NSE	G.M. Breweries Limited	20260430	965	967.45	951.2	957.1	48831	957.1
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260430	742	752.35	725.25	736.15	4040540	736.15
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260430	905	920.55	899	905.55	73238	905.55
GMRINFRA.NSE	GMR Infrastructure Limited	20250211	73.35	73.61	71.26	71.91	11227846	71.91
GNA.NSE	G N A Axles Limited	20260430	429	435	422.45	430.55	33910	430.55
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260430	474.7	476.25	466	469.3	161713	469.3
GOACARBON.NSE	Goa Carbon Limited	20260430	375	375	363	370.7	11568	370.7
GOCLCORP.NSE	GOCL Corporation Limited	20260430	328.05	328.3	320	325.15	57076	325.15
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260430	2265.1	2293.8	2215.8	2251	1094541	2251
GODHA.NSE	Godha Cabcon & Insulation Limited	20251217	0.87	0.87	0.86	0.86	82775029	0.86
GODREJAGRO.NSE	Godrej Agrovet Limited	20260430	597	601.5	582.6	596.3	111776	596.3
GODREJCP.NSE	Godrej Consumer Products Limited	20260430	1085.1	1089.9	1043.05	1067.1	1714183	1067.1
GODREJIND.NSE	Godrej Industries Limited	20260430	976.3	979.9	951	959.05	82446	959.05
GODREJPROP.NSE	Godrej Properties Limited	20260430	1863.2	1863.2	1815.5	1835.2	1161254	1835.2
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260430	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260430	704.1	707.8	686	703.7	350125	703.7
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260430	39.89	40.7	39.05	39.65	13229	39.65
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260430	229.9	239.56	227.26	232.81	1959586	232.81
GOLDBEES.NSE	Reliance ETF Gold BeES	20260430	122.7	123.62	121.68	123.43	34788645	123.43
GOLDENTOBC.NSE	Golden Tobacco Limited	20260430	28	28	27	27.2	624	27.2
GOLDIAM.NSE	Goldiam International Limited	20260430	380.95	384.7	373.65	377.1	245570	377.1
GOLDSHARE.NSE	UTI Mutual Fund	20260224	128.85	134.95	128.85	133.55	1585618	133.55
GOLDTECH.NSE	Goldstone Technologies Limited	20260430	39	40.39	38.52	39.53	27591	39.53
GOODLUCK.NSE	Goodluck India Limited	20260430	1268	1274.75	1227.9	1254.65	64799	1254.65
GOODYEAR.NSE	Goodyear India Limited	20231206	1273.7	1273.7	1273.7	1273.7	0	1273.7
GPIL.NSE	Godawari Power & Ispat Limited	20260430	302	307	292	296.3	2970602	296.3
GPPL.NSE	Gujarat Pipavav Port Limited	20260430	157	157.7	154.62	156.05	1052730	156.05
GPTINFRA.NSE	GPT Infraprojects Limited	20260430	115.9	115.9	112.41	113.48	69510	113.48
GRANULES.NSE	Granules India Limited	20260430	705	722.5	690	699.7	1647979	699.7
GRAPHITE.NSE	Graphite India Limited	20260430	730	732.75	695.7	707.1	2036387	707.1
GRASIM.NSE	Grasim Industries Limited	20260430	2783	2801.4	2727	2794.5	1130223	2794.5
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20231206	115.6	115.6	115.6	115.6	0	115.6
GRAVITA.NSE	Gravita India Limited	20260430	1647	1648	1596.4	1630	213346	1630
GREAVESCOT.NSE	Greaves Cotton Limited	20260430	167	167	162.22	165.18	692185	165.18
GREENLAM.NSE	Greenlam Industries Limited	20260430	227.49	229.76	223.35	225.88	31179	225.88
GREENPANEL.NSE	Greenpanel Industries Limited	20260430	223.24	230	218	228.91	385657	228.91
GREENPLY.NSE	Greenply Industries Limited	20260430	275	281	262.3	267.35	5016691	267.35
GREENPOWER.NSE	Orient Green Power Company Limited	20260430	12.57	13.08	12.37	12.54	19340950	12.54
GRINDWELL.NSE	Grindwell Norton Limited	20260430	1592.8	1599.9	1561	1575.9	131652	1575.9
GRINFRA.NSE	G R Infraprojects Limited	20260430	909.9	967.7	905	937.2	264545	937.2
GROBTEA.NSE	The Grob Tea Company Limited	20260430	918	921	918	920.9	30	920.9
GRPLTD.NSE	GRP Limited	20260430	1885.1	1949.9	1838.8	1897.7	1776	1897.7
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260430	3072	3114	2885	2930.8	4007073	2930.8
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20230420	32.9	33.35	32.5	33.2	174815	33.2
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260430	171.5	172.82	169.5	170.39	375535	170.39
GSPL.NSE	Gujarat State Petronet Limited	20260430	284	288.25	282.34	285.19	579462	285.19
GSS.NSE	GSS Infotech Limited	20260430	13.99	13.99	13.5	13.79	18611	13.79
GTL.NSE	GTL Limited	20260430	7.35	7.7	7.25	7.38	155221	7.38
GTLINFRA.NSE	GTL Infrastructure Limited	20260430	1.23	1.25	1.22	1.22	28447925	1.22
GTNTEX.NSE	GTN Textiles Limited	20220118	19.5	19.5	19.5	19.5	23209	19.5
GTPL.NSE	GTPL Hathway Limited	20260430	67.89	68.77	66.51	67.45	34865	67.45
GUFICBIO.NSE	Gufic Biosciences Limited	20260430	288	288.95	284	284.6	24955	284.6
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260430	735.95	809.3	735.95	800.95	1585922	800.95
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260430	441.7	442	429.4	432.7	7471	432.7
GUJGASLTD.NSE	Gujarat Gas Limited	20260430	389.65	389.65	375.5	380.05	503932	380.05
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260430	41.24	42.4	39.81	40.94	1847	40.94
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260430	990.05	995.05	970.55	983.3	53912	983.3
GULFPETRO.NSE	GP Petroleums Limited	20260430	33.59	33.6	32.5	32.87	28049	32.87
GULPOLY.NSE	Gulshan Polyols Limited	20260430	181.95	189.15	178	181.16	456715	181.16
HAL.NSE	Hindustan Aeronautics Limited	20260430	4349	4379	4289.3	4338.8	818024	4338.8
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260430	371.35	380.3	363.9	373.1	547076	373.1
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260430	216.2	230.99	216.2	223.5	23968	223.5
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260430	11.02	11.07	10.9	11.01	1563336	11.01
HATSUN.NSE	Hatsun Agro Product Limited	20260430	962.9	974.4	946.8	963.45	7643	963.45
HAVELLS.NSE	Havells India Limited	20260430	1252	1252	1233	1240.6	1559906	1240.6
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260430	1.63	1.63	1.58	1.6	52670	1.6
HBANKETF.NSE	HDFC Mutual Fund	20230615	445.46	445.46	438.5	439.1	3679	439.1
HBLPOWER.NSE	HBL Power Systems Limited	20250220	485	492.85	475.05	489.8	1175991	489.8
HBSL.NSE	HB Stockholdings Limited	20260430	62	63.05	60.1	63.05	181	63.05
HCC.NSE	Hindustan Construction Company Limited	20260430	21.9	22.21	21.35	22.04	46678840	22.04
HCG.NSE	HealthCare Global Enterprises Limited	20260430	566.95	577.85	560.1	572.55	68235	572.55
HCL.NSE	INSYS	20260430	12.26	12.45	12.1	12.17	202713	12.17
HCLTECH.NSE	HCL Technologies Limited	20260430	1200	1213.7	1184	1199.1	5070033	1199.1
HDFC.NSE	Housing Development Finance Corporation Limited	20230712	2755.8	2777.65	2710.6	2732	42365041	2732
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260430	2770.1	2774.9	2703.7	2712.6	1255481	2712.6
HDFCBANK.NSE	HDFC Bank Limited	20260430	770	778.8	762.25	771.7	47998755	771.7
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260430	594.35	594.35	578.4	586.9	6234625	586.9
HDFCMFGETF.NSE	HDFC Mutual Fund	20260205	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20260205	288.19	288.29	286.57	287.24	122583	287.24
HDFCSENETF.NSE	HDFC Mutual Fund	20260205	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20260430	2.16	2.16	2.06	2.08	88414	2.08
HEG.NSE	HEG Limited	20260430	608.4	623.85	580.2	596.05	5840973	596.05
HEIDELBERG.NSE	HeidelbergCement India Limited	20260430	159.1	159.19	156.41	158.83	29911	158.83
HEMIPROP.NSE	Hemisphere Properties India Limited	20260430	129	129	127.12	128.12	249017	128.12
HERANBA.NSE	Heranba Industries Limited	20260430	221	222.92	214.6	219.14	40668	219.14
HERCULES.NSE	Hercules Hoists Limited	20260430	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260430	362.55	362.55	354.05	358.15	184914	358.15
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260430	5080	5114.5	5020	5099	478138	5099
HESTERBIO.NSE	Hester Biosciences Limited	20260430	1655.6	1690.6	1602	1634.2	916	1634.2
HEXATRADEX.NSE	Hexa Tradex Limited	20260430	170.99	171	166.15	166.67	1825	166.67
HFCL.NSE	HFCL Limited	20260430	106.8	119.5	106.8	116.03	234723195	116.03
HGINFRA.NSE	H.G. Infra Engineering Limited	20260430	604.05	604.05	585.05	595	165273	595
HGS.NSE	Hinduja Global Solutions Limited	20260430	413	413	407.1	409.2	7870	409.2
HIKAL.NSE	Hikal Limited	20260430	188.55	190.98	185.25	189.25	193447	189.25
HIL.NSE	HIL Limited	20250610	2300.1	2350	2275	2296.7	11552	2296.7
HILTON.NSE	Hilton Metal Forging Limited	20260430	23.51	23.75	22.85	23.08	395514	23.08
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260430	89	89.29	87.32	88.79	253711	88.79
HINDALCO.NSE	Hindalco Industries Limited	20260430	1058.5	1063.85	1030.4	1038	4392857	1038
HINDCOMPOS.NSE	Hindustan Composites Limited	20260430	460	465.2	452	457.65	5246	457.65
HINDCON.NSE	Hindcon Chemicals Limited	20260430	22.8	23.49	22.55	23.23	26293	23.23
HINDCOPPER.NSE	Hindustan Copper Limited	20260430	553.35	555.25	532.05	534.85	4384552	534.85
HINDMOTORS.NSE	Hindustan Motors Limited	20251008	20.47	20.47	20.47	20.47	0	20.47
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250919	8.84	8.84	8.84	8.84	0	8.84
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260430	161	162.87	156.62	158.6	1123956	158.6
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260430	375	376.8	369.3	374.55	5370044	374.55
HINDUNILVR.NSE	Hindustan Unilever Limited	20260430	2312	2368.8	2211.6	2250.9	4434979	2250.9
HINDZINC.NSE	Hindustan Zinc Limited	20260430	602.6	603.4	583.35	595.95	6646054	595.95
HIRECT.NSE	Hind Rectifiers Limited	20260430	929	950.95	908.1	941.7	74374	941.7
HISARMETAL.NSE	Hisar Metal Industries Limited	20260430	159.3	159.3	150	153.05	5455	153.05
HITECH.NSE	Hi	20260430	90.9	92.7	89	92.17	859221	92.17
HITECHCORP.NSE	Hitech Corporation Limited	20260430	140.9	144	139	139.97	2969	139.97
HITECHGEAR.NSE	The Hi	20260430	613.05	619.85	610	617.55	294	617.55
HLEGLAS.NSE	HLE Glascoat Limited	20260430	322.85	329.3	317.2	320.35	59933	320.35
HLVLTD.NSE	HLV Limited	20260430	8.58	8.64	8.36	8.51	163804	8.51
HMT.NSE	HMT Limited	20260430	62.4	62.4	59	60.6	7925	60.6
HMVL.NSE	Hindustan Media Ventures Limited	20260430	68	68	65.2	66.02	12862	66.02
HNDFDS.NSE	Hindustan Foods Limited	20260430	487.75	498	483.25	492.95	44864	492.95
HNGSNGBEES.NSE	Nippon Mutual Funds	20260501	522.27	522.27	522.27	522.27	0	522.27
HOMEFIRST.NSE	Home First Finance Company India Limited	20260430	1165	1169.95	1135.75	1161.7	222848	1161.7
HONAUT.NSE	Honeywell Automation India Limited	20260430	31550	31550	30855	31030	2138	31030
HONDAPOWER.NSE	Honda India Power Products Limited	20260430	2358.8	2358.8	2290.1	2309.1	4588	2309.1
HOVS.NSE	HOV Services Limited	20251103	76.49	79.85	74.25	74.55	5253	74.55
HPL.NSE	HPL Electric & Power Limited	20260430	365.15	365.15	352.6	357.6	176939	357.6
HSCL.NSE	Himadri Speciality Chemical Limited	20260430	603.95	624	595.2	607.75	13260089	607.75
HSIL.NSE	HSIL Limited	20220712	210	213.25	206.85	208.45	64513	208.45
HTMEDIA.NSE	HT Media Limited	20260430	22.84	22.9	21.9	22.1	76225	22.1
HUBTOWN.NSE	Hubtown Limited	20260430	207.1	207.85	200.78	202.82	539266	202.82
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260430	215	224.24	213.5	220.87	4802433	220.87
HUHTAMAKI.NSE	Huhtamaki India Limited	20260430	178.61	180	175.11	179.36	75000	179.36
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20231027	202.26	202.26	202.26	202.26	0	202.26
IBREALEST.NSE	Indiabulls Real Estate Limited	20260430	46.28	46.28	46.28	46.28	0	46.28
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240925	171.13	172.45	168.59	171.53	7968136	171.53
ICDSLTD.NSE	ICDS Limited	20260430	48.2	50	46.5	46.52	531	46.52
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260430	809.4	809.4	790	797.65	18639	797.65
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260430	38.43	38.44	38.02	38.35	368595	38.35
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20260205	27.59	27.72	27.14	27.47	5772036	27.47
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260430	125.83	126.82	123.17	124.46	631436	124.46
ICICIBANK.NSE	ICICI Bank Limited	20260430	1261	1272.2	1259	1263.4	17740110	1263.4
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20240221	47.47	48.18	47.3	47.47	807111	47.47
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20260205	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20260205	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260430	1760	1777	1736.3	1763.2	774438	1763.2
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250822	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20260205	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20260205	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20260205	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250918	29.55	29.55	28.53	28.97	210301	28.97
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20250205	264.48	264.53	262.39	263.84	340347	263.84
ICICINV20.NSE	ICICI Prudential Mutual Fund	20260205	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20260205	72.88	72.88	72.02	72.47	344999	72.47
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20260205	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260430	524	529.7	512.6	513.85	1123792	513.85
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20260205	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20260430	270	281.04	266.4	277.36	345540	277.36
ICRA.NSE	ICRA Limited	20260430	5390	5467	5390	5422	2045	5422
IDBI.NSE	IDBI Bank Limited	20260430	76.5	77.4	75.41	75.88	9367356	75.88
IDBIGOLD.NSE	IDBI Mutual Fund	20230928	5350.05	5350.05	5300	5309.9	265	5309.9
IDEA.NSE	Vodafone Idea Limited	20260430	10.29	10.3	10.01	10.22	403450744	10.22
IDFC.NSE	IDFC Limited	20241009	110.04	110.63	107.36	107.97	65270372	107.97
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260430	69.7	70	68.93	69.64	24354003	69.64
IDFNIFTYET.NSE	IDFC Mutual Fund	20260501	263.68	263.68	263.68	263.68	0	263.68
IEX.NSE	Indian Energy Exchange Limited	20260430	125.7	125.92	123.8	125.19	5162770	125.19
IFBAGRO.NSE	IFB Agro Industries Limited	20260430	880	880	855.1	866.35	7279	866.35
IFBIND.NSE	IFB Industries Limited	20260430	1155.25	1165.3	1131.3	1142.85	48259	1142.85
IFCI.NSE	IFCI Limited	20260430	58.11	58.98	57.61	58.69	10751534	58.69
IFGLEXPOR.NSE	IFGL Refractories Limited	20260430	194	194	184.65	189.83	25298	189.83
IGARASHI.NSE	Igarashi Motors India Limited	20260430	381	389	376.55	387.3	69393	387.3
IGL.NSE	Indraprastha Gas Limited	20260430	167.9	167.9	165.1	166.02	958215	166.02
IGPL.NSE	I G Petrochemicals Limited	20260430	424.7	433	416.1	430.55	37456	430.55
IIFL.NSE	IIFL Finance Limited	20260430	460.45	473.4	442.15	458.95	17344362	458.95
IIFLSEC.NSE	IIFL Securities Limited	20250306	209.95	216.06	209.95	211.92	323595	211.92
IIFLWAM.NSE	IIFL Wealth Management Limited	20230323	427	432.55	413.2	429.6	175154	429.6
IITL.NSE	Industrial Investment Trust Limited	20260430	167.5	171.85	163.07	166.1	87774	166.1
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260430	26.5	26.82	25.31	26.3	27525	26.3
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260430	2.4	2.41	2.3	2.34	72165	2.34
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260430	45.4	45.78	44.62	45.48	362946	45.48
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260430	1645	1658.8	1491	1502.6	496050	1502.6
IMPAL.NSE	India Motor Parts & Accessories Limited	20260430	1011.85	1019	1000	1004.1	776	1004.1
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260430	1.71	1.74	1.62	1.71	14363	1.71
INCREDIBLE.NSE	Incredible Industries Limited	20260430	34.38	34.38	33.57	34.17	3010	34.17
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260430	34	34.99	34	34.21	17195	34.21
INDHOTEL.NSE	The Indian Hotels Company Limited	20260430	642	644.5	626.7	635.85	1466637	635.85
INDIACEM.NSE	The India Cements Limited	20260430	401.85	404.85	390.55	395.9	481464	395.9
INDIAGLYCO.NSE	India Glycols Limited	20260430	1038.9	1058.5	1013.7	1042.05	379076	1042.05
INDIAMART.NSE	IndiaMART InterMESH Limited	20260430	2130.8	2139	2080	2103.6	61365	2103.6
INDIANB.NSE	Indian Bank	20260430	863	863	812.7	851.85	9226296	851.85
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260430	203.5	211.95	203.5	208.1	642	208.1
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260430	331.65	350	321.9	327	3031865	327
INDIGO.NSE	InterGlobe Aviation Limited	20260430	4250	4313	4172.8	4295.3	2010221	4295.3
INDIGOPNTS.NSE	Indigo Paints Limited	20260430	863	869	840.05	860.2	103678	860.2
INDLMETER.NSE	IMP Powers Limited	20241024	5.6	5.6	5.6	5.6	0	5.6
INDNIPPON.NSE	India Nippon Electricals Limited	20260430	800	800	780	792.05	13450	792.05
INDOCO.NSE	Indoco Remedies Limited	20260430	207.34	212	207.34	209.49	21842	209.49
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260430	38.65	38.65	37.94	38.36	47964	38.36
INDOSOLAR.NSE	Indosolar Limited	20241024	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260430	206.5	209.79	199.1	202.66	157049	202.66
INDOTECH.NSE	Indo Tech Transformers Limited	20260430	2670	2702.3	2551.5	2702.3	225402	2702.3
INDOTHAI.NSE	Indo Thai Securities Limited	20260430	298.8	298.8	285.5	287.85	468467	287.85
INDOWIND.NSE	Indowind Energy Limited	20260430	11.19	11.3	10.65	11.03	454955	11.03
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260430	403.55	408.75	397.5	402.05	278787	402.05
INDSWFTLAB.NSE	Ind	20260430	136.89	139	134	137.54	532139	137.54
INDSWFTLTD.NSE	Ind	20250813	15.16	17.82	15.15	15.71	630284	15.71
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260430	30.2	30.89	30.06	30.13	6469	30.13
INDUSINDBK.NSE	IndusInd Bank Limited	20260430	906	920	895.25	916.05	3438569	916.05
INDUSTOWER.NSE	Indus Towers Limited	20260430	413	413.9	407	409.95	4414903	409.95
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20230322	895	895	874.1	877.6	112665	877.6
INFIBEAM.NSE	Infibeam Avenues Limited	20260402	14.3	14.92	13.86	14.76	8918971	14.76
INFOBEAN.NSE	InfoBeans Technologies Limited	20260430	182.7	185	175.97	179.96	1273948	179.96
INFOMEDIA.NSE	Infomedia Press Limited	20260430	5.73	5.91	5.44	5.61	20794	5.61
INFRABEES.NSE	Nippon Mutual Funds	20260430	1001.06	1001.06	959.3	970.12	14815	970.12
INFY.NSE	Infosys Limited	20260430	1167.5	1189.8	1159.6	1181.8	12205669	1181.8
INGERRAND.NSE	Ingersoll	20260430	4310.4	4458	4274.3	4417.7	52493	4417.7
INOXLEISUR.NSE	INOX Leisure Limited	20230328	508.85	508.85	508.85	508.85	0	508.85
INOXWIND.NSE	Inox Wind Limited	20260430	101.8	102.2	98.19	100.95	32561746	100.95
INSECTICID.NSE	Insecticides (India) Limited	20260430	695	717.75	687	701.45	47287	701.45
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260430	81.8	83.99	80.26	83	2218	83
INTEGRA.NSE	Integra Garments and Textiles Limited	20220502	1.85	1.85	1.85	1.85	101	1.85
INTELLECT.NSE	Intellect Design Arena Limited	20260430	735	751.15	728.25	745.35	397984	745.35
INTENTECH.NSE	Intense Technologies Limited	20260430	99.71	99.71	96.5	96.98	15481	96.98
INVENTURE.NSE	Inventure Growth & Securities Limited	20260430	1.01	1.03	1	1.01	1341476	1.01
IOB.NSE	Indian Overseas Bank	20260430	35.35	35.48	34.82	35	7008829	35
IOC.NSE	Indian Oil Corporation Limited	20260430	142.5	143.4	141.12	142.25	16384926	142.25
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260430	94.87	96.83	93.44	94.32	1380169	94.32
IPCALAB.NSE	Ipca Laboratories Limited	20260430	1542.1	1590	1524.3	1530.9	348783	1530.9
IPL.NSE	India Pesticides Limited	20260430	149.01	151.06	148.12	150.2	119985	150.2
IRB.NSE	IRB Infrastructure Developers Limited	20260430	21.74	21.83	21.32	21.54	11094710	21.54
IRBINVIT.NSE	IV	20260430	61.7	61.7	60.25	60.49	1218581	60.49
IRCON.NSE	Ircon International Limited	20260430	152.99	154.65	150.06	152.2	2432106	152.2
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260430	548	550	536.15	539.55	1074426	539.55
IRFC.NSE	Indian Railway Finance Corporation Limited	20260430	105.05	105.07	103.1	104.21	8356443	104.21
IRISDOREME.NSE	Iris Clothings Limited	20260430	35.47	36.29	34.9	36.07	266918	36.07
ISEC.NSE	ICICI Securities Limited	20250324	896.2	896.2	896.2	896.2	0	896.2
ISFT.NSE	IntraSoft Technologies Limited	20260430	75.49	75.99	72.11	75.34	10338	75.34
ISGEC.NSE	Isgec Heavy Engineering Limited	20260430	1069.8	1095.3	1063	1088.95	60061	1088.95
ISMTLTD.NSE	ISMT Limited	20240805	123.99	124.4	118.6	121.9	1016509	121.9
ITC.NSE	ITC Limited	20260430	316.25	317.5	313.3	314.9	11541956	314.9
ITDC.NSE	India Tourism Development Corporation Limited	20260430	595.05	595.05	582.6	586.5	67831	586.5
ITDCEM.NSE	ITD Cementation India Limited	20251117	822	861.75	820	840.95	541168	840.95
ITI.NSE	ITI Limited	20260430	302.5	302.55	294.54	298.88	555272	298.88
IVC.NSE	IL&FS Investment Managers Limited	20260430	8.19	8.19	7.9	8	103286	8
IVP.NSE	IVP Limited	20260430	143.59	143.9	140.3	140.36	1559	140.36
IVZINGOLD.NSE	Invesco Mutual Fund	20250825	8720.3	8796.95	8720.3	8763.75	116	8763.75
IVZINNIFTY.NSE	Invesco Mutual Fund	20260501	2730.85	2730.85	2730.85	2730.85	0	2730.85
IWEL.NSE	Inox Wind Energy Limited	20250619	10537	10599	10210	10248	32560	10248
IZMO.NSE	IZMO Limited	20260430	711	720.9	685.35	709.4	37695	709.4
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260430	132.8	133.11	128.3	129.02	3966446	129.02
JAGRAN.NSE	Jagran Prakashan Limited	20260430	66.4	66.55	65.4	65.97	173379	65.97
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260430	209	212.9	205.41	210.37	289912	210.37
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260430	81	82.32	77.55	78.29	3246381	78.29
JAICORPLTD.NSE	Jai Corp Limited	20260430	117.12	118	114.8	115.98	522173	115.98
JAINSTUDIO.NSE	Jain Studios Limited	20241024	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20260430	32.89	32.89	32.25	32.44	2096	32.44
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260430	123.42	123.83	119.8	121.56	1404511	121.56
JASH.NSE	Jash Engineering Limited	20260430	413.8	422	412.05	418.75	42848	418.75
JAYAGROGN.NSE	Jayant Agro	20260430	198.46	199.24	195.84	196.98	3330	196.98
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260430	92.45	92.61	90.01	91.26	95732	91.26
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260430	110	114.4	109.4	110.79	9383973	110.79
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260430	88.01	91	88.01	90.54	36520	90.54
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260430	2061.2	2072.9	2028.7	2043.4	145245	2043.4
JBFIND.NSE	JBF Industries Limited	20241024	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20260430	636.05	638.8	621.1	630.15	515889	630.15
JCHAC.NSE	Johnson Controls	20260223	1370	1409.2	1359.9	1362.1	7951	1362.1
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250505	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20260430	8.9	9.15	8.8	8.85	21498	8.85
JIKIND.NSE	JIK Industries Limited	20241016	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20260430	1132.65	1132.75	1092	1110.25	2810	1110.25
JINDALPOLY.NSE	Jindal Poly Films Limited	20260430	715	744.4	714.85	725.65	81562	725.65
JINDALSAW.NSE	Jindal Saw Limited	20260430	228	228.99	218.95	222.75	3856358	222.75
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260430	1224	1234.4	1201.1	1223.1	878441	1223.1
JINDCOT.NSE	Jindal Cotex Limited	20241024	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260430	552.7	575	536.2	539.3	820564	539.3
JINDWORLD.NSE	Jindal Worldwide Limited	20260430	26.36	26.59	25.51	25.9	353662	25.9
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260430	24.36	24.36	23.42	23.81	2368	23.81
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260430	32.47	32.88	32.06	32.52	2177736	32.52
JITFINFRA.NSE	JITF Infralogistics Limited	20260430	300	302	300	300	1790	300
JIYAECO.NSE	Jiya Eco	20230428	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20260430	5436	5436	5216	5287	320790	5287
JKIL.NSE	J. Kumar Infraprojects Limited	20260430	516.1	521.9	504.2	519.9	88007	519.9
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260430	658.6	658.9	639.4	645.1	53259	645.1
JKPAPER.NSE	JK Paper Ltd	20260430	365	368.35	358	360.25	172341	360.25
JKTYRE.NSE	JK Tyre & Industries Limited	20260430	401.95	410	397.15	406.1	1090516	406.1
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260430	91.25	91.25	86.02	87.99	4940	87.99
JMCPROJECT.NSE	JMC Projects (India) Limited	20230110	123	124.3	118	118.85	376774	118.85
JMFINANCIL.NSE	JM Financial Limited	20260430	136.03	139.88	133.91	139.07	3301259	139.07
JMTAUTOLTD.NSE	JMT Auto Limited	20220627	1.45	1.45	1.45	1.45	89213	1.45
JOCIL.NSE	Jocil Limited	20260430	124.5	131.55	124.5	128.05	1813	128.05
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260430	2.42	2.42	2.42	2.42	0	2.42
JPINFRATEC.NSE	Jaypee Infratech Limited	20250219	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260430	1112.1	1115	1075.1	1098.8	7518	1098.8
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260430	20.14	20.15	19.52	19.72	85902693	19.72
JSL.NSE	Jindal Stainless Limited	20260430	782.4	784.3	763.7	767.4	392091	767.4
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20230329	562.8	562.8	562.8	562.8	0	562.8
JSWENERGY.NSE	JSW Energy Limited	20260430	556	564.85	549.3	561.15	1886082	561.15
JSWHL.NSE	JSW Holdings Limited	20260430	12800	12800	12311	12393	2938	12393
JSWISPL.NSE	JSW Ispat Special Products Limited	20230809	37.95	39.15	37.95	38.9	9078528	38.9
JSWSTEEL.NSE	JSW Steel Limited	20260430	1272.5	1273.4	1250.4	1264.5	1366233	1264.5
JTEKTINDIA.NSE	JTEKT India Limited	20260430	136.97	137.5	134.21	136.12	212238	136.12
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260430	483.75	483.75	469.6	478.6	1109585	478.6
JUBLINDS.NSE	Jubilant Industries Limited	20241025	1725	1725	1624.35	1633.95	27211	1633.95
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260430	702.55	721	694.8	713.75	257367	713.75
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260430	924.5	935.5	920.1	926.6	64814	926.6
JUMPNET.NSE	Jump Networks Limited	20220221	6.8	7.1	6.55	6.85	710423	6.85
JUNIORBEES.NSE	Nippon Mutual Funds	20260501	752.8	752.8	752.8	752.8	0	752.8
JUSTDIAL.NSE	Just Dial Limited	20260430	533	536.55	521.15	525.95	231978	525.95
JYOTHYLAB.NSE	Jyothy Labs Limited	20260430	263.5	267.4	257.05	265.64	742397	265.64
JYOTISTRUC.NSE	Jyoti Structures Limited	20260430	13.64	13.95	13.01	13.21	16102297	13.21
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260430	249.99	252	241.97	249.47	17008	249.47
KAJARIACER.NSE	Kajaria Ceramics Limited	20260430	1232	1244	1162.4	1187.65	1426089	1187.65
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260430	130.6	138.9	130.1	134	3083	134
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230807	599.3	637	599.3	633.1	376919	633.1
KALYANIFRG.NSE	Kalyani Forge Limited	20260430	610.25	610.25	597	603.35	958	603.35
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260430	412.95	415.5	404.8	412.75	2332209	412.75
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260430	165.43	170.7	165.43	169.55	48480	169.55
KAMDHENU.NSE	Kamdhenu Limited	20260430	23.08	23.41	22.66	23.12	567600	23.12
KANANIIND.NSE	Kanani Industries Limited	20260430	1.59	1.64	1.57	1.62	116000	1.62
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260430	88.99	89	87	87.92	16892	87.92
KANPRPLA.NSE	Kanpur Plastipack Limited	20260430	201.05	215	198.66	210.16	26064	210.16
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260430	197.66	199.9	192.84	197.19	191125	197.19
KAPSTON.NSE	Kapston Facilities Management Limited	20260430	349.2	349.2	335.5	343.55	10507	343.55
KARDA.NSE	Karda Constructions Limited	20220215	15.9	16.55	15.4	15.95	4821063	15.95
KARMAENG.NSE	Karma Energy Limited	20260430	51.9	52.79	50.51	52.41	3189	52.41
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260430	295.5	298.5	290.65	293.5	2330041	293.5
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260430	906	920.05	900	903.25	80	903.25
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250821	67.79	67.79	67.79	67.79	13755	67.79
KAYA.NSE	Kaya Limited	20260430	265.33	265.79	256	259.95	12918	259.95
KCP.NSE	The KCP Limited	20260430	179	183.95	172.8	180.65	187146	180.65
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260430	26.09	27.75	26.08	26.77	545968	26.77
KDDL.NSE	KDDL Limited	20260430	2397	2430.5	2288.1	2370.6	50310	2370.6
KEC.NSE	KEC International Limited	20260430	565.2	566.9	553.2	560.7	545169	560.7
KECL.NSE	Kirloskar Electric Company Limited	20260430	129.69	131.9	126.5	127.83	97270	127.83
KEERTI.NSE	Keerti Knowledge and Skills Limited	20231110	96.8	96.8	93.05	96.8	596	96.8
KEI.NSE	KEI Industries Limited	20260430	4935.2	4935.2	4747.6	4857.5	724328	4857.5
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260430	15.54	15.79	15.36	15.44	2524368	15.44
KENNAMET.NSE	Kennametal India Limited	20231206	2476.1	2476.1	2476.1	2476.1	0	2476.1
KERNEX.NSE	Kernex Microsystems (India) Limited	20260430	1355	1366.85	1329.9	1348.8	228270	1348.8
KESORAMIND.NSE	Kesoram Industries Limited	20260430	9.98	10.18	9.9	10.06	845266	10.06
KEYFINSERV.NSE	Keynote Financial Services Limited	20260430	281	281	272.5	276.94	1997	276.94
KHADIM.NSE	Khadim India Limited	20260430	101.69	103.5	98.82	100.75	49636	100.75
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260430	54.78	55.25	52.66	54.53	83470	54.53
KHAITANLTD.NSE	Khaitan (India) Limited	20260430	129.85	129.85	124.1	124.25	2160	124.25
KHANDSE.NSE	Khandwala Securities Limited	20260430	17	17.74	16.15	17.19	13494	17.19
KICL.NSE	Kalyani Investment Company Limited	20260430	4814.4	4860	4720	4755.7	1552	4755.7
KILITCH.NSE	Kilitch Drugs (India) Limited	20260430	153.6	155.7	149	154.02	24616	154.02
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260430	660.3	669.3	658	666.7	192680	666.7
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260430	4689.5	4819.9	4567.8	4779.1	9214	4779.1
KIOCL.NSE	KIOCL Limited	20260430	413	419.5	403.5	406.1	280990	406.1
KIRIINDUS.NSE	Kiri Industries Limited	20260430	410	415.8	405.1	411.25	133827	411.25
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20231025	469.9	477.95	446.3	452.2	220635	452.2
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260430	1739.8	1759	1699.5	1729.9	58485	1729.9
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260430	1697	1729.9	1685	1698.2	418018	1698.2
KIRLOSIND.NSE	Kirloskar Industries Limited	20260430	3319.9	3319.9	3204.1	3260.2	3376	3260.2
KITEX.NSE	Kitex Garments Limited	20260430	164	165.51	162.3	164.49	448564	164.49
KKCL.NSE	Kewal Kiran Clothing Limited	20260430	470.35	480	470.35	474.85	5612	474.85
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260430	29.85	31.25	29.27	30.86	848703	30.86
KNRCON.NSE	KNR Constructions Limited	20260430	128.95	128.95	123.27	125.13	4294633	125.13
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260430	93.81	93.81	91.52	93.1	23474	93.1
KOLTEPATIL.NSE	Kolte	20260430	381.9	386	374.25	383.65	45882	383.65
KOPRAN.NSE	Kopran Limited	20260430	157.1	166.6	155.1	164.63	393759	164.63
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260430	376.6	386.85	375.3	383.3	24812228	383.3
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250425	565.95	567.55	556.14	560.78	153973	560.78
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250625	83.61	83.61	81.52	81.73	1322013	81.73
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20240517	35.5	35.6	35.23	35.35	90984	35.35
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20240517	242.09	243.7	241.07	242.91	209717	242.91
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20240517	140.49	141.49	140.01	140.22	6957	140.22
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20240517	713.4	713.4	704.51	707.35	22477	707.35
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260430	27.66	28.85	27.43	27.81	297066	27.81
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260430	137	137	131.6	133.41	33629	133.41
KOTHARIPRO.NSE	Kothari Products Limited	20260430	73.05	73.67	71.65	71.81	4470	71.81
KOVAI.NSE	Kovai Medical Center and Hospital Limited	20231206	2576.65	2576.65	2576.65	2576.65	0	2576.65
KPIGLOBAL.NSE	K.P.I. Global Infrastructure Limited	20220627	671	680	622	626.45	329058	626.45
KPITTECH.NSE	KPIT Technologies Limited	20260430	738.05	767.2	727.65	759.05	2877480	759.05
KPRMILL.NSE	K.P.R. Mill Limited	20260430	933.65	944.8	916.55	936.6	231921	936.6
KRBL.NSE	KRBL Limited	20260430	367	379.55	365.25	367.15	354595	367.15
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260430	57.4	59.85	57.4	59.67	500	59.67
KRIDHANINF.NSE	Kridhan Infra Limited	20260430	2.77	2.79	2.63	2.63	76971	2.63
KRISHANA.NSE	Krishana Phoschem Limited	20260430	605.3	620	594.05	600.1	294736	600.1
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260430	589.5	592.45	579.3	588.75	24824	588.75
KSB.NSE	KSB Limited	20260430	983	1001.75	961	978.6	694012	978.6
KSCL.NSE	Kaveri Seed Company Limited	20260430	925	985.5	916	965.35	271621	965.35
KSL.NSE	Kalyani Steels Limited	20260430	809.95	856.8	803.8	849.7	159408	849.7
KTKBANK.NSE	The Karnataka Bank Limited	20260430	268.33	270.5	262.47	268.61	3691889	268.61
KUANTUM.NSE	Kuantum Papers Limited	20260430	80	80	77.5	78.16	81200	78.16
L&TFH.NSE	L&T Finance Holdings Limited	20240621	184.9	186.7	181.61	183.04	21084054	183.04
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260430	5.22	5.22	4.96	4.96	6315	4.96
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260430	1386.1	1400	1363	1367.2	295679	1367.2
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260430	106.49	106.49	103	105.82	4507	105.82
LAOPALA.NSE	La Opala RG Limited	20260430	178	179.89	175.35	178.73	60990	178.73
LASA.NSE	Lasa Supergenerics Limited	20260430	8.1	8.38	7.75	8	12287	8
LAURUSLABS.NSE	Laurus Labs Limited	20260430	1086.3	1112.95	1080	1100.95	2364117	1100.95
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260430	14735	14743	14430	14562	1285	14562
LCCINFOTEC.NSE	LCC Infotech Limited	20260430	5.08	5.08	4.83	4.83	12900	4.83
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260430	118.3	118.5	116.4	117.59	2025115	117.59
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260430	140.41	143	136	140.83	4140	140.83
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260430	1824.9	1845	1728.2	1759.6	78838	1759.6
LGBFORGE.NSE	LGB Forge Limited	20240805	11.92	11.92	11.92	11.92	141919	11.92
LIBAS.NSE	Libas Consumer Products Limited	20260430	12.18	12.42	11.56	12	32211	12
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260430	261.85	261.88	252	253.11	25482	253.11
LICHSGFIN.NSE	LIC Housing Finance Limited	20260430	562.15	562.15	549.6	554.7	716565	554.7
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260501	28.58	28.58	28.58	28.58	0	28.58
LICNETFN50.NSE	LIC Mutual Fund	20260501	268.45	268.45	268.45	268.45	0	268.45
LICNETFSEN.NSE	LIC Mutual Fund	20260501	865	865	865	865	0	865
LICNFNHGP.NSE	LIC Mutual Fund	20260501	271.52	271.52	271.52	271.52	0	271.52
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260430	220	222	210.55	213.56	39736	213.56
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260430	664	678.35	642.2	645.8	211074	645.8
LINCPEN.NSE	Linc Pen & Plastics Limited	20220217	306.8	306.8	282	285.75	10401	285.75
LINDEINDIA.NSE	Linde India Limited	20260430	7319.5	7370	7222	7320	26126	7320
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260501	999.99	999.99	999.99	999.99	0	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260501	999.99	999.99	999.99	999.99	0	999.99
LODHA.NSE	Macrotech Developers Limited	20260430	912.65	914.3	892.7	897.9	2976918	897.9
LOKESHMACH.NSE	Lokesh Machines Limited	20260430	250.01	257.7	242.66	249.12	29679	249.12
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260430	124.6	124.6	118	118.87	5954	118.87
LOVABLE.NSE	Lovable Lingerie Limited	20260430	73.78	75.5	72.7	73.15	32594	73.15
LPDC.NSE	Landmark Property Development Company Limited	20260430	7.73	7.99	7.46	7.54	12068	7.54
LT.NSE	Larsen & Toubro Limited	20260430	4083	4100	3990	4014	2569328	4014
LTI.NSE	Larsen & Toubro Infotech Limited	20230202	4395	4595	4395	4587.75	902731	4587.75
LTTS.NSE	L&T Technology Services Limited	20260430	3541.8	3644.1	3477.6	3626.3	126549	3626.3
LUMAXIND.NSE	Lumax Industries Limited	20260430	5070	5175	4920	5090.6	13514	5090.6
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260430	1600	1645	1537.9	1621.4	361982	1621.4
LUPIN.NSE	Lupin Limited	20260430	2297	2317.4	2277.7	2305.2	1095515	2305.2
LUXIND.NSE	Lux Industries Limited	20260430	1487	1491.7	1363.05	1398.2	152332	1398.2
LXCHEM.NSE	Laxmi Organic Industries Limited	20260430	146	147.7	142.34	144.34	456309	144.34
LYKALABS.NSE	Lyka Labs Limited	20260430	60.38	60.38	57.75	59.7	16362	59.7
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260430	5.27	6.32	5.23	5.3	77826	5.3
M&M.NSE	Mahindra & Mahindra Limited	20260430	3105.4	3117.3	3047	3097.5	3331158	3097.5
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260430	320	321	309.05	310.7	5588528	310.7
MAANALU.NSE	Maan Aluminium Limited	20260430	148.25	153	146.9	150.6	243926	150.6
MACPOWER.NSE	Macpower CNC Machines Limited	20260430	1122.85	1144.45	1110.15	1127.6	9984	1127.6
MADHAV.NSE	Madhav Marbles and Granites Limited	20260430	39.98	39.98	38.91	39.28	588	39.28
MADHUCON.NSE	Madhucon Projects Limited	20260430	5.1	5.29	5	5.29	27829	5.29
MADRASFERT.NSE	Madras Fertilizers Limited	20260430	69.5	69.5	68	68.62	68643	68.62
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260205	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260430	180.54	180.54	180.54	180.54	156503	180.54
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20260205	28.73	28.8	28.47	28.57	144013	28.57
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260430	518	543.5	517	529.55	74274	529.55
MAGNUM.NSE	Magnum Ventures Limited	20260430	21.79	21.79	20.25	20.61	5617	20.61
MAHABANK.NSE	Bank of Maharashtra	20260430	79.5	79.63	77.63	78.37	14941513	78.37
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260430	53	54.18	51.5	53.06	26706	53.06
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260430	873.95	873.95	835.25	848.7	4762	848.7
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260430	117.6	119.35	114.22	117.9	54589	117.9
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260430	51.35	51.99	50.35	51.26	11990	51.26
MAHICKRA.NSE	SM	20260430	240	241.5	232.5	232.6	7500	232.6
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260430	345	346	337.35	340.5	141011	340.5
MAHLOG.NSE	Mahindra Logistics Limited	20260430	410	410	401.7	403.5	107340	403.5
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260430	12352	12467	12200	12244	2848	12244
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260430	646	650	634	640	106912	640
MAITHANALL.NSE	Maithan Alloys Limited	20260430	994.95	1002	974.8	985.35	25165	985.35
MAJESCO.NSE	Majesco Limited	20211022	87.3	88.95	85.25	85.65	128876	85.65
MALUPAPER.NSE	Malu Paper Mills Limited	20260430	33.39	33.39	32.41	32.52	3658	32.52
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250425	259.99	260.25	254.72	256.5	406337	256.5
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260430	39.14	39.14	36.2	37.32	341134	37.32
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260430	112.94	112.94	107.99	108.89	153834	108.89
MANAKSIA.NSE	Manaksia Limited	20260430	60.95	60.95	58.63	59.16	10930	59.16
MANAKSTEEL.NSE	Manaksia Steels Limited	20260430	68.65	71.71	66.15	69.7	22602	69.7
MANALIPETC.NSE	Manali Petrochemicals Limited	20260430	54.85	54.85	52.52	53.43	95083	53.43
MANAPPURAM.NSE	Manappuram Finance Limited	20260430	296	297	290.2	294.35	3691260	294.35
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260430	29.48	29.48	29.48	29.48	5117	29.48
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20251030	310.75	310.75	300.25	307.35	470624	307.35
MANGLMCEM.NSE	Mangalam Cement Limited	20260430	929.05	930.15	901.05	922.5	25569	922.5
MANGTIMBER.NSE	Mangalam Timber Products Limited	20220104	17.15	18.45	16.75	17.35	506809	17.35
MANINDS.NSE	Man Industries (India) Limited	20260430	519	530	511.3	526.65	242978	526.65
MANINFRA.NSE	Man Infraconstruction Limited	20260430	118	123.05	116.47	120.35	4071900	120.35
MANUGRAPH.NSE	Manugraph India Limited	20260430	14.25	14.99	13.41	13.99	8710	13.99
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20260205	704.98	709.8	704	707.04	17636	707.04
MARALOVER.NSE	Maral Overseas Limited	20260430	45.8	45.8	44.5	44.82	8679	44.82
MARATHON.NSE	Marathon Nextgen Realty Limited	20260430	479	479	469	470.3	38832	470.3
MARICO.NSE	Marico Limited	20260430	778.1	779.5	765.65	775	1716176	775
MARINE.NSE	Marine Electricals (India) Limited	20260430	231.1	233.86	225.32	229.3	258936	229.3
MARKSANS.NSE	Marksans Pharma Limited	20260430	187	187.88	181	184.63	610116	184.63
MARUTI.NSE	Maruti Suzuki India Limited	20260430	13134	13360	12970	13314	612975	13314
MASFIN.NSE	MAS Financial Services Limited	20260430	332	344.2	329	339.9	1531804	339.9
MASKINVEST.NSE	Mask Investments Limited	20260430	152.5	157.72	151.72	155.87	471	155.87
MASTEK.NSE	Mastek Limited	20260430	1688	1711.7	1654	1694.2	37973	1694.2
MATRIMONY.NSE	Matrimony.com Limited	20260430	424.25	424.9	419.1	420.8	2368	420.8
MAWANASUG.NSE	Mawana Sugars Limited	20260430	103.85	116.79	103.4	113.03	1716386	113.03
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260430	935	1006.5	934.95	993.05	2365736	993.05
MAXIND.NSE	Max India Limited	20260430	155.64	158.23	153.61	155.34	18513	155.34
MAXVIL.NSE	Max Ventures and Industries Limited	20230810	209	222.35	205.15	216	412981	216
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260430	560.65	560.65	545	549.25	34616	549.25
MAZDA.NSE	Mazda Limited	20260430	215.7	217.03	210.1	213.8	22230	213.8
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260430	2774	2778	2680	2733.2	1915445	2733.2
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260430	528	534.65	517.1	525.8	195810	525.8
MBECL.NSE	McNally Bharat Engineering Company Limited	20260302	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260430	25.4	26	24.6	25.76	59617	25.76
MCDHOLDING.NSE	McDowell Holdings Limited	20241024	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20260430	1350	1350	1322	1325.6	1077576	1325.6
MCL.NSE	Madhav Copper Limited	20260430	58.55	59	58.11	58.55	14570	58.55
MCLEODRUSS.NSE	McLeod Russel India Limited	20260430	55	55	52.95	54.12	289795	54.12
MCX.NSE	Multi Commodity Exchange of India Limited	20260430	2975	2985.1	2925.7	2971.5	2414520	2971.5
MEGASOFT.NSE	Megasoft Limited	20260409	172	173.1	166.26	170.89	92381	170.89
MELSTAR.NSE	Melstar Information Technologies Limited	20240902	4.15	4.37	3.96	4.25	3692	4.25
MENONBE.NSE	Menon Bearings Limited	20260430	120.51	126.5	118.21	125.86	65325	125.86
MEP.NSE	MEP Infrastructure Developers Limited	20260430	1	1	1	1	28852	1
MERCATOR.NSE	Mercator Limited	20260430	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240517	4.05	4.05	4.05	4.05	29758	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20260430	476	481.95	470.95	476.5	67917	476.5
MFL.NSE	Meghmani Finechem Limited	20231109	924	928.45	896.3	901.4	31371	901.4
MFSL.NSE	Max Financial Services Limited	20260430	1598	1608.9	1572.1	1585.7	422851	1585.7
MGEL.NSE	Mangalam Global Enterprise Limited	20260430	13.8	14.06	13.6	13.63	249991	13.63
MGL.NSE	Mahanagar Gas Limited	20260430	1135.95	1143.8	1116.95	1135.65	166402	1135.65
MHHL.NSE	SM	20260429	39.15	39.15	39	39	7500	39
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260430	247.9	248.75	244.44	247.05	108265	247.05
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260430	398	400.3	383.5	389.9	1059648	389.9
MINDACORP.NSE	Minda Corporation Limited	20260430	520.75	522.25	512.45	520.1	223133	520.1
MINDAIND.NSE	Minda Industries Limited	20221004	560.05	567	556.75	562.25	120318	562.25
MINDSPACE.NSE	RR	20260430	467.95	473	465.85	466.45	353634	466.45
MINDTECK.NSE	Mindteck (India) Limited	20260430	202.87	208.2	201.31	202.28	28101	202.28
MINDTREE.NSE	Mindtree Limited	20221122	3400	3454	3380.3	3433.85	1004872	3433.85
MIRCELECTR.NSE	MIRC Electronics Limited	20260430	33.41	33.8	32.79	33.09	838701	33.09
MIRZAINT.NSE	Mirza International Limited	20260430	32.8	33.49	32.25	32.63	73770	32.63
MITTAL.NSE	Mittal Life Style Limited	20260430	0.94	0.95	0.93	0.94	212908	0.94
MMFL.NSE	M M Forgings Limited	20260430	490	499	478.1	494.4	87506	494.4
MMP.NSE	MMP Industries Limited	20260430	256.8	256.8	244.25	246.22	14851	246.22
MMTC.NSE	MMTC Limited	20260430	65.1	65.4	63.74	64.78	1386892	64.78
MODIRUBBER.NSE	Modi Rubber Limited	20260430	135.79	139.09	128.35	136.88	11455	136.88
MODISNME.NSE	Modison Metals Limited	20221013	71.8	71.8	69.25	69.95	29416	69.95
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260430	63.79	63.97	63.51	63.57	35044	63.57
MOHITIND.NSE	Mohit Industries Limited	20260430	24.48	24.5	23.12	23.81	48160	23.81
MOHOTAIND.NSE	Mohota Industries Limited	20230529	4.4	4.6	4.2	4.6	13143	4.6
MOIL.NSE	MOIL Limited	20260430	325	326.75	309.1	310.9	1845018	310.9
MOKSH.NSE	Moksh Ornaments Limited	20260430	13.06	13.85	12.67	13.63	246203	13.63
MOL.NSE	Meghmani Organics Limited	20260430	50	50.25	48.2	48.93	721074	48.93
MOLDTECH.NSE	Mold	20260430	134.8	134.8	126.9	127.36	23099	127.36
MOLDTKPAC.NSE	Mold	20260430	568.6	577.95	560	568.75	28050	568.75
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260501	64.35	64.35	64.35	64.35	0	64.35
MOM50.NSE	Motilal Oswal M50 ETF	20260430	252.97	252.97	246.81	249.94	5462	249.94
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260430	299.17	299.17	298.01	299.17	606398	299.17
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260430	558	566.05	553.65	561.65	14896	561.65
MORARJEE.NSE	Morarjee Textiles Limited	20260430	7.08	7.08	7.08	7.08	0	7.08
MOREPENLAB.NSE	Morepen Laboratories Limited	20260430	41.51	41.75	40.9	41.36	1604840	41.36
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20220808	130.75	131.5	128.15	128.55	4615531	128.55
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260430	770.05	815	770.05	800.25	4513372	800.25
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260430	24.75	25.48	24.2	24.4	7293	24.4
MPHASIS.NSE	Mphasis Limited	20260430	2314.5	2349.2	2240.8	2276.7	1995620	2276.7
MPSLTD.NSE	MPS Limited	20260430	1672.7	1682.5	1652.4	1657.7	10401	1657.7
MPTODAY.NSE	SM	20250701	47.15	47.15	47.15	47.15	10000	47.15
MRF.NSE	MRF Limited	20260430	130355	131100	128750	129710	7905	129710
MRO.NSE	TEK	20250612	72.8	72.99	68	69.34	31263	69.34
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260430	174.11	175.55	166.2	167.55	6996938	167.55
MSPL.NSE	MSP Steel & Power Limited	20260430	35.22	35.85	34.42	35.51	871134	35.51
MSTCLTD.NSE	MSTC Limited	20260430	436.45	437.75	426.65	433.15	132701	433.15
MTARTECH.NSE	MTAR Technologies Limited	20260430	5700.1	6750	5700	6457.1	3512651	6457.1
MTEDUCARE.NSE	MT Educare Limited	20260430	1.62	1.62	1.58	1.58	23538	1.58
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260430	31.2	31.35	30.61	31.18	607477	31.18
MUKANDENGG.NSE	Mukand Engineers Limited	20220608	30.75	30.75	30.75	30.75	0	30.75
MUKANDLTD.NSE	Mukand Limited	20260430	137	139.39	134.5	138.05	124315	138.05
MUKTAARTS.NSE	Mukta Arts Limited	20260430	62	64.5	59.66	60.62	80008	60.62
MUNJALAU.NSE	Munjal Auto Industries Limited	20260430	81.78	81.78	79.51	80.79	55927	80.79
MUNJALSHOW.NSE	Munjal Showa Limited	20260430	129.05	129.48	127.72	128.83	12618	128.83
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260430	33.21	33.78	32.51	33.28	20442	33.28
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260430	205	207.58	200	204.1	34406	204.1
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260430	3450	3459.2	3385.1	3424.2	425747	3424.2
NACLIND.NSE	NACL Industries Limited	20260430	159.41	164.49	157	161.32	214701	161.32
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260430	3.93	4.07	3.85	3.92	201775	3.92
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260430	32.99	32.99	31.21	31.3	7150	31.3
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260430	27.52	27.52	26.8	26.96	4497	26.96
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260430	257.01	257.04	247.82	250.91	2142	250.91
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260430	116.95	119.75	116.02	117.39	35109	117.39
NAHARPOLY.NSE	Nahar Poly Films Limited	20260430	258.72	258.72	250.8	252.55	2289	252.55
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260430	241	246	238	242.7	5555	242.7
NAM.NSE	INDIA	20260430	1017	1040	984.8	1009.95	1856773	1009.95
NATCOPHARM.NSE	NATCO Pharma Limited	20260430	1093.65	1106.95	1087	1095.75	387707	1095.75
NATHBIOGEN.NSE	Nath Bio	20260430	199.01	204	192	196.01	473105	196.01
NATIONALUM.NSE	National Aluminium Company Limited	20260430	431	432.45	394.25	399.3	17624227	399.3
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230627	3.95	3.95	3.95	3.95	0	3.95
NAUKRI.NSE	Info Edge (India) Limited	20260430	991.65	995	968.25	972.85	1347139	972.85
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260430	7050	7200	6660.5	6821	2322243	6821
NAVKARCORP.NSE	Navkar Corporation Limited	20260430	102	102.01	98.42	100.35	932867	100.35
NAVNETEDUL.NSE	Navneet Education Limited	20260430	142.82	146.71	141.21	145.16	81531	145.16
NAZARA.NSE	Nazara Technologies Limited	20260430	266	266	257.12	263.56	1434216	263.56
NBCC.NSE	NBCC (India) Limited	20260430	93	93	90.8	91.65	9010740	91.65
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260430	2072	2072	2020	2047.6	191	2047.6
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220928	185.2	189.55	177.85	179.1	786580	179.1
NCC.NSE	NCC Limited	20260430	164	164.94	161.5	163.84	2111875	163.84
NCLIND.NSE	NCL Industries Limited	20260430	178.1	178.97	173.2	175.75	64408	175.75
NDGL.NSE	Naga Dhunseri Group Limited	20260430	2630.1	2719	2605	2709.2	83	2709.2
NDL.NSE	Nandan Denim Limited	20260430	2.85	2.85	2.75	2.79	1171662	2.79
NDRAUTO.NSE	NDR Auto Components Limited	20260430	769	790	757.05	782	19281	782
NDTV.NSE	New Delhi Television Limited	20260430	81.2	81.2	78.11	78.64	305404	78.64
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260430	16.08	16.08	15.26	15.56	36298	15.56
NECLIFE.NSE	Nectar Lifesciences Limited	20260430	12.55	12.55	12.29	12.41	126602	12.41
NELCAST.NSE	Nelcast Limited	20260430	146.3	150.3	140.35	141.89	242695	141.89
NELCO.NSE	Nelco Limited	20260430	710	710	690.75	703.75	78373	703.75
NEOGEN.NSE	Neogen Chemicals Limited	20260430	1663.5	1667	1611	1637.5	33586	1637.5
NESCO.NSE	Nesco Limited	20260430	1224.9	1256	1202.7	1227.7	60647	1227.7
NETF.NSE	Tata Mutual Fund	20260501	259.72	259.72	259.72	259.72	0	259.72
NETFCONSUM.NSE	Nippon India Mutual Fund	20260205	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20260205	84.5	84.5	83.03	83.49	33417	83.49
NETFIT.NSE	Nippon India Mutual Fund	20200701	17.71	17.71	14.65	14.65	26187	14.65
NETFLTGILT.NSE	Nippon India Mutual Fund	20260205	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20260205	279.03	280.24	276.36	277.74	16835	277.74
NETFNV20.NSE	Nippon India Mutual Fund	20220509	95.98	98	92.52	98	9258	98
NETWORK18.NSE	Network18 Media & Investments Limited	20260430	34.5	34.89	34.12	34.43	1947589	34.43
NEULANDLAB.NSE	Neuland Laboratories Limited	20260430	14605	15040	14464	15003	26786	15003
NEWGEN.NSE	Newgen Software Technologies Limited	20260430	479.9	534	475.8	505.75	12685665	505.75
NEXTMEDIA.NSE	Next Mediaworks Limited	20260430	4.44	4.44	4.2	4.4	27495	4.4
NFL.NSE	National Fertilizers Limited	20260430	77.85	78.25	76.01	77.91	1171906	77.91
NGIL.NSE	Nakoda Group of Industries Limited	20260430	37.1	38.78	37.05	37.49	26517	37.49
NH.NSE	Narayana Hrudayalaya Limited	20260430	1761.6	1778	1747	1766.6	173382	1766.6
NHPC.NSE	NHPC Limited	20260430	83.5	83.51	81.58	83.2	15377210	83.2
NIACL.NSE	The New India Assurance Company Limited	20260430	161	163	157.2	160.6	972137	160.6
NIBL.NSE	NRB Industrial Bearings Limited	20260430	31.25	32	30.31	31.36	6205	31.36
NIFTYBEES.NSE	Nippon India Mutual Fund	20260430	273.13	273.2	269.34	272.01	9983703	272.01
NIFTYEES.NSE	Edelweiss Mutual Fund	20211001	22705	22705	22705	22705	0	22705
NIITLTD.NSE	NIIT Limited	20260430	70.5	70.88	67.96	69.89	368792	69.89
NILAINFRA.NSE	Nila Infrastructures Limited	20260430	8.47	8.6	8.22	8.32	191935	8.32
NILASPACES.NSE	Nila Spaces Limited	20260430	13.8	14.1	13.5	13.57	737962	13.57
NILKAMAL.NSE	Nilkamal Limited	20260430	1314.2	1320.8	1290.1	1298.6	2779	1298.6
NIPPOBATRY.NSE	Indo National Limited	20260430	325.7	337.8	318.6	333.6	26635	333.6
NIRAJ.NSE	Niraj Cement Structurals Limited	20260430	29.67	29.8	28.94	29.08	38151	29.08
NITCO.NSE	NITCO Limited	20260430	89	90.49	87.6	88.27	227545	88.27
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260302	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260430	464.9	469.7	451.25	461.9	199382	461.9
NITIRAJ.NSE	Nitiraj Engineers Limited	20260430	208.54	216.5	208.49	210.33	1389	210.33
NKIND.NSE	N.K Industries Limited	20260430	67.1	68.5	66.2	66.38	561	66.38
NLCINDIA.NSE	NLC India Limited	20260430	316.75	326	312.4	316.6	5262674	316.6
NMDC.NSE	NMDC Limited	20260430	92.04	92.07	89.75	90.37	23931554	90.37
NOCIL.NSE	NOCIL Limited	20260430	180.4	181.8	178.54	179.37	356227	179.37
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260430	3.79	3.79	3.65	3.78	92811	3.78
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260430	60.08	62	58.81	61.89	6294	61.89
NOVARTIND.NSE	Novartis India Limited	20231206	672.25	672.25	672.25	672.25	0	672.25
NPBET.NSE	Tata Asset Management Limited	20260501	271.55	271.55	271.55	271.55	0	271.55
NRAIL.NSE	N R Agarwal Industries Limited	20260430	489.9	493.45	475	479.9	2672	479.9
NRBBEARING.NSE	NRB Bearings Limited	20260430	286.79	289.38	280.41	284.02	71544	284.02
NSIL.NSE	Nalwa Sons Investments Limited	20260430	5751.5	5769.9	5664.1	5685.4	1248	5685.4
NTL.NSE	Neueon Towers Limited	20241024	3.27	3.27	3.27	3.27	0	3.27
NTPC.NSE	NTPC Limited	20260430	400	400.3	393.15	399.15	7706357	399.15
NUCLEUS.NSE	Nucleus Software Exports Limited	20260430	792.4	824.95	785.05	803.1	32931	803.1
NURECA.NSE	Nureca Limited	20260430	262.2	270.39	262.15	266.51	3953	266.51
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260430	285.05	300.6	283.4	296.7	943059	296.7
NXTDIGITAL.NSE	Nxtdigital Limited	20230707	120.4	121	116.5	116.95	4107	116.95
OAL.NSE	Oriental Aromatics Limited	20260430	312.41	314.54	306.9	310.19	7639	310.19
OBEROIRLTY.NSE	Oberoi Realty Limited	20260430	1700.1	1700.1	1658.1	1669.6	482607	1669.6
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250707	232	235.5	230	233	11712	233
OFSS.NSE	Oracle Financial Services Software Limited	20260430	9715	9825	9611	9726.5	360954	9726.5
OIL.NSE	Oil India Limited	20260430	502.05	504	485.4	490.8	4736274	490.8
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260430	62.95	65	61.8	62.87	37548	62.87
OLECTRA.NSE	Olectra Greentech Limited	20260430	1244.05	1278.8	1220	1245.6	615721	1245.6
OMAXAUTO.NSE	Omax Autos Limited	20260430	131.44	131.44	126.6	130.09	164750	130.09
OMAXE.NSE	Omaxe Limited	20260430	82.54	84.78	80	84.08	213471	84.08
OMINFRAL.NSE	Om Infra Limited	20260430	93	93.87	90.1	92.69	82141	92.69
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260430	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260430	18.05	18.05	17.42	17.8	37334	17.8
ONEPOINT.NSE	One Point One Solutions Limited	20260430	52.81	54	51.56	53.91	760533	53.91
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260430	304.9	307.45	296.9	299.55	17490096	299.55
ONMOBILE.NSE	OnMobile Global Limited	20260430	55.9	56.78	54.66	55.27	171629	55.27
ONWARDTEC.NSE	Onward Technologies Limited	20260430	234.1	244	232.65	242.63	41649	242.63
OPTIEMUS.NSE	Optiemus Infracom Limited	20260430	420	421	405.15	415.8	107847	415.8
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220523	1.8	1.85	1.8	1.8	230196	1.8
ORBTEXP.NSE	Orbit Exports Limited	20260430	164.18	166.49	163.5	166.22	1320	166.22
ORCHPHARMA.NSE	Orchid Pharma Limited	20260430	612.3	629.95	603	625.75	103259	625.75
ORICONENT.NSE	Oricon Enterprises Limited	20260430	64.75	65.5	64.33	64.7	78092	64.7
ORIENTABRA.NSE	Orient Abrasives Limited	20230928	39.5	39.5	38.1	38.45	51366	38.45
ORIENTALTL.NSE	Oriental Trimex Limited	20260430	7.09	7.14	6.87	6.94	64682	6.94
ORIENTBELL.NSE	Orient Bell Limited	20260430	313.8	313.8	303.15	305.7	11825	305.7
ORIENTCEM.NSE	Orient Cement Limited	20260430	147.53	147.53	142.5	143.8	290387	143.8
ORIENTELEC.NSE	Orient Electric Limited	20260430	187.34	189.08	183.55	184.16	212133	184.16
ORIENTHOT.NSE	Oriental Hotels Limited	20260430	99.85	99.89	97.82	99.35	50819	99.35
ORIENTLTD.NSE	Orient Press Limited	20260430	62.99	75.74	62.68	68.05	8308	68.05
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260430	18.59	18.6	18.02	18.43	162645	18.43
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260430	4310.1	4331.9	4206.4	4247.7	9500	4247.7
ORTEL.NSE	Ortel Communications Limited	20260430	1.8	1.88	1.71	1.71	2962	1.71
ORTINLAB.NSE	Ortin Laboratories Limited	20241101	19.63	19.63	19.63	19.63	0	19.63
OSIAHYPER.NSE	SM	20221130	298	318	298	315	20480	315
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260430	49.12	49.35	47.9	48.52	19918	48.52
PAEL.NSE	PAE Limited	20220413	7.05	7.05	7.05	7.05	0	7.05
PAGEIND.NSE	Page Industries Limited	20260430	36975	37190	36230	36785	16635	36785
PAISALO.NSE	Paisalo Digital Limited	20260430	47.06	51.15	47.06	49.94	26907171	49.94
PALASHSECU.NSE	Palash Securities Limited	20260430	97.59	97.85	93	94.25	15636	94.25
PALREDTEC.NSE	Palred Technologies Limited	20260430	39.99	40.99	39.61	40.05	3570	40.05
PANACEABIO.NSE	Panacea Biotec Limited	20260430	376	376	358.7	361.05	54240	361.05
PANACHE.NSE	Panache Digilife Limited	20260430	365.25	365.25	350	365.25	90912	365.25
PANAMAPET.NSE	Panama Petrochem Limited	20260430	279	283.47	270.08	279.81	28114	279.81
PAR.NSE	Par Drugs and Chemicals Limited	20260430	94	94	90.01	90.83	2838	90.83
PARACABLES.NSE	Paramount Communications Limited	20260430	39.37	40.27	38.65	39.43	704066	39.43
PARAGMILK.NSE	Parag Milk Foods Limited	20260430	225.81	225.9	220.28	224.24	460474	224.24
PARSVNATH.NSE	Parsvnath Developers Limited	20260430	8.1	8.1	7.8	7.86	272046	7.86
PARTYCRUS.NSE	SM	20260430	92.5	92.5	90.1	90.1	4000	90.1
PASHUPATI.NSE	SM	20250716	670	670	670	670	200	670
PATELENG.NSE	Patel Engineering Limited	20260430	28.7	28.98	28	28.38	3760372	28.38
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260430	11.35	11.67	11.35	11.61	25751	11.61
PATSPINLTD.NSE	Patspin India Limited	20220118	14.1	14.1	14.1	14.1	59944	14.1
PBAINFRA.NSE	PBA Infrastructure Limited	20220830	13.65	13.65	13.65	13.65	0	13.65
PCJEWELLER.NSE	PC Jeweller Limited	20260430	9.49	9.49	9.3	9.37	26665497	9.37
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260430	83.75	85.69	83.1	84.77	67937	84.77
PDPL.NSE	Parenteral Drugs (India) Limited	20241024	2.9	2.9	2.9	2.9	0	2.9
PDSMFL.NSE	PDS Multinational Fashions Limited	20220419	1779.8	1810	1710	1724.75	3906	1724.75
PEARLPOLY.NSE	Pearl Polymers Limited	20260430	20.68	20.98	20.31	20.54	3512	20.54
PEL.NSE	Piramal Enterprises Limited	20251106	1124.2	1124.2	1124.2	1124.2	0	1124.2
PENIND.NSE	Pennar Industries Limited	20260430	169	169.29	162.31	167.64	534559	167.64
PENINLAND.NSE	Peninsula Land Limited	20260430	17.3	17.45	17	17.11	210005	17.11
PERSISTENT.NSE	Persistent Systems Limited	20260430	4805.8	4829.9	4761.5	4800	542790	4800
PETRONET.NSE	Petronet LNG Limited	20260430	278.45	279	274.01	276.76	3227573	276.76
PFC.NSE	Power Finance Corporation Limited	20260430	464	464.7	447	448.4	9436314	448.4
PFIZER.NSE	Pfizer Limited	20260430	4752	4789	4700	4710.6	7333	4710.6
PFOCUS.NSE	Prime Focus Limited	20260430	313	317.4	307.05	309.95	452782	309.95
PFS.NSE	PTC India Financial Services Limited	20260430	31.8	32	30.8	31.18	815111	31.18
PGEL.NSE	PG Electroplast Limited	20260430	545	545	519.05	534	4643646	534
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260430	10380	10380	10115.5	10146.5	4537	10146.5
PGHL.NSE	Procter & Gamble Health Limited	20260430	5135	5260	5100	5216.9	22208	5216.9
PGIL.NSE	Pearl Global Industries Limited	20260430	1525	1548	1515	1535.8	19905	1535.8
PGINVIT.NSE	IV	20260430	93.31	93.6	93.09	93.15	1985188	93.15
PHILIPCARB.NSE	Phillips Carbon Black Limited	20220315	198.25	205.9	196.65	199.55	754223	199.55
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260430	1780	1781.4	1726.9	1765	563716	1765
PIDILITIND.NSE	Pidilite Industries Limited	20260430	1378.7	1384.8	1355	1375.7	1333712	1375.7
PIIND.NSE	PI Industries Limited	20260430	3090	3090	3015.6	3054.8	200677	3054.8
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260430	4790	4790	4650	4717.2	1715	4717.2
PILITA.NSE	Pil Italica Lifestyle Limited	20260430	8.14	8.15	7.9	8.07	52798	8.07
PIONDIST.NSE	Pioneer Distilleries Limited	20230105	183.8	183.8	178.05	180.55	5928	180.55
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260430	28.52	28.9	27.66	27.69	77866	27.69
PITTIENG.NSE	Pitti Engineering Limited	20260430	969.7	993	954.6	977.7	62741	977.7
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260430	807	807	770	790	62	790
PLASTIBLEN.NSE	Plastiblends India Limited	20260430	170.1	170.48	165.63	167.22	45027	167.22
PNB.NSE	Punjab National Bank	20260430	110.8	110.8	108.11	109.36	16391067	109.36
PNBGILTS.NSE	PNB Gilts Ltd.	20260430	71.57	71.57	69.9	70.55	327357	70.55
PNBHOUSING.NSE	PNB Housing Finance Limited	20260430	1043.05	1052.5	1027.5	1045.65	1424315	1045.65
PNC.NSE	Pritish Nandy Communications Ltd	20260430	20.62	21.49	20.62	21.47	1421	21.47
PNCINFRA.NSE	PNC Infratech Limited	20260430	216.35	217.31	213.01	213.87	211828	213.87
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260430	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260430	253	255.47	249.01	253.25	3131	253.25
POKARNA.NSE	Pokarna Limited	20260430	885	885	863	871.2	35150	871.2
POLYCAB.NSE	Polycab India Limited	20260430	8132.5	8163.5	7970.5	8110.5	415486	8110.5
POLYMED.NSE	Poly Medicure Limited	20260430	1500	1529.9	1495.1	1512.1	56311	1512.1
POLYPLEX.NSE	Polyplex Corporation Limited	20260430	946	972	942	946.2	75630	946.2
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260430	303.5	315	301	307	36465	307
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260430	420	421.35	411.2	417.2	949983	417.2
POWERGRID.NSE	Power Grid Corporation of India Limited	20260430	319.6	321.25	315.95	318.35	9521058	318.35
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260430	32975	33795	32530	33550	128619	33550
POWERMECH.NSE	Power Mech Projects Limited	20260430	2450	2497.4	2414.4	2481.8	62952	2481.8
PPAP.NSE	PPAP Automotive Limited	20260430	214.69	214.69	202	203.1	18133	203.1
PPL.NSE	Prakash Pipes Limited	20260430	212	213.78	207.9	210.5	35281	210.5
PRADIP.NSE	Pradip Overseas Limited	20220315	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260430	22.48	23.8	22.42	22.58	27672	22.58
PRAJIND.NSE	Praj Industries Limited	20260430	401	423	397.5	408.35	5618619	408.35
PRAKASH.NSE	Prakash Industries Limited	20260430	143.24	144.57	141.61	142.28	327109	142.28
PRAKASHSTL.NSE	Prakash Steelage Limited	20260430	4.68	4.76	4.62	4.71	105670	4.71
PRAXIS.NSE	Praxis Home Retail Limited	20260430	7.91	8.3	7.57	8.08	115944	8.08
PRECAM.NSE	Precision Camshafts Limited	20260430	158.5	159.95	155.32	158.77	173829	158.77
PRECOT.NSE	Precot Limited	20260430	536.95	562	536.95	548.35	5813	548.35
PRECWIRE.NSE	Precision Wires India Limited	20260430	413.9	425	409.3	422.05	594918	422.05
PREMEXPLN.NSE	Premier Explosives Limited	20260430	555	565	537.55	561.35	341593	561.35
PREMIER.NSE	Premier Limited	20260430	2.96	3.04	2.76	2.94	24005	2.94
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260430	53.09	54.45	52.01	53.97	23768	53.97
PRESSMN.NSE	Pressman Advertising Limited	20230921	264	271.9	260	266.45	100398	266.45
PRESTIGE.NSE	Prestige Estates Projects Limited	20260430	1423.1	1430	1397.4	1414.4	301820	1414.4
PRICOLLTD.NSE	Pricol Limited	20260430	590	591.4	565.7	572.75	371148	572.75
PRIMESECU.NSE	Prime Securities Limited	20260430	288.9	288.9	282.05	282.75	5484	282.75
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260430	265	267.2	256.77	259.39	124202	259.39
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260430	13.67	13.87	13.11	13.36	112993	13.36
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260430	3330	3365.4	3265.1	3360.1	87861	3360.1
PROLIFE.NSE	SM	20250612	149.9	149.9	147	147	1000	147
PROZONINTU.NSE	Prozone Intu Properties Limited	20231004	31.05	31.4	29.55	30.15	1132016	30.15
PRSMJOHNSN.NSE	Prism Johnson Limited	20260430	131.98	134.29	131.12	133.84	275505	133.84
PSB.NSE	Punjab & Sind Bank	20260430	25.25	25.25	24.76	24.93	1129996	24.93
PSPPROJECT.NSE	PSP Projects Limited	20260430	770.05	833.9	770.05	787.15	716513	787.15
PSUBNKBEES.NSE	Nippon Mutual Funds	20260501	94.54	94.54	94.54	94.54	0	94.54
PTC.NSE	PTC India Limited	20260430	202	210.5	198.04	207.7	4410027	207.7
PTL.NSE	PTL Enterprises Limited	20260430	40.19	40.19	39	39.99	32188	39.99
PULZ.NSE	SM	20260428	25.95	25.95	25.95	25.95	2000	25.95
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260430	1128.35	1192.75	1097.05	1178	25340	1178
PUNJLLOYD.NSE	Punj Lloyd Limited	20221006	2.2	2.25	2.15	2.25	244236	2.25
PURVA.NSE	Puravankara Limited	20260430	218.9	226.7	213.4	214.37	595822	214.37
PVP.NSE	PVP Ventures Limited	20260430	33.2	33.64	32.08	33.15	9271167	33.15
PVR.NSE	PVR Limited	20230712	1470	1473.7	1415.3	1420.55	1904799	1420.55
QGOLDHALF.NSE	Quantum Mutual Fund	20260430	122.49	123.81	121.92	123.6	62342	123.6
QNIFTY.NSE	Quantum Mutual Fund	20260501	262.59	262.59	262.59	262.59	0	262.59
QUESS.NSE	Quess Corp Limited	20260430	201.5	203.04	196.99	197.68	210008	197.68
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260430	164.95	168	161.34	166.58	133771	166.58
QUINTEGRA.NSE	Quintegra Solutions Limited	20260430	1.42	1.42	1.42	1.42	0	1.42
RADAAN.NSE	Radaan Mediaworks India Limited	20260430	3.33	3.33	3.22	3.24	28717	3.24
RADICO.NSE	Radico Khaitan Limited	20260430	3442	3449	3292.7	3423.1	457179	3423.1
RADIOCITY.NSE	Music Broadcast Limited	20260430	6.14	6.14	5.94	6.05	9532	6.05
RAILTEL.NSE	RailTel Corporation of India Limited	20260430	325	326	319.37	323.55	774156	323.55
RAIN.NSE	Rain Industries Limited	20260430	131.5	132.07	125.5	126.2	3245503	126.2
RAJESHEXPO.NSE	Rajesh Exports Limited	20260430	124.85	124.85	118.66	119.2	219018	119.2
RAJMET.NSE	Rajnandini Metal Limited	20260430	4.13	4.13	3.95	3.97	207370	3.97
RAJRATAN.NSE	Rajratan Global Wire Limited	20260430	437.5	445.5	429.25	444.35	70444	444.35
RAJRAYON.NSE	Raj Rayon Industries Limited	20220328	1.7	1.7	1.7	1.7	2556	1.7
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260430	33.89	36.2	33.76	35.12	179948	35.12
RAJTV.NSE	Raj Television Network Limited	20260430	24.1	24.1	23.12	23.22	20616	23.22
RAJVIR.NSE	Rajvir Industries Limited	20260430	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260430	262	267.4	256.5	265.91	371606	265.91
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260430	31.31	32.94	31.31	32.32	21140	32.32
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260430	5.83	5.84	5.7	5.77	4971616	5.77
RAMCOCEM.NSE	The Ramco Cements Limited	20260430	947	954.95	923.35	935.1	321353	935.1
RAMCOIND.NSE	Ramco Industries Limited	20260430	267	274.17	264.55	266.42	60648	266.42
RAMCOSYS.NSE	Ramco Systems Limited	20260430	414.9	416.1	403.9	411.75	29170	411.75
RAMKY.NSE	Ramky Infrastructure Limited	20260430	499.05	508	496	503.85	43538	503.85
RANASUG.NSE	Rana Sugars Limited	20260430	13.76	14.45	13.76	13.94	1089055	13.94
RANEENGINE.NSE	Rane Engine Valve Limited	20250421	322.5	324.45	310.55	316	25601	316
RANEHOLDIN.NSE	Rane Holdings Limited	20260430	1105.5	1129.6	1088.2	1125.2	8937	1125.2
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260430	2643	2673	2601.1	2645	35538	2645
RAYMOND.NSE	Raymond Limited	20260430	464.5	470	451.2	465.8	388103	465.8
RBL.NSE	Rane Brake Lining Limited	20250421	748	762.45	735	745.15	27036	745.15
RBLBANK.NSE	RBL Bank Limited	20260430	340.4	341.6	333.8	336.55	6723354	336.55
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260430	130	130.18	128	129.21	987330	129.21
RCOM.NSE	Reliance Communications Limited	20260430	0.98	0.99	0.96	0.96	2793707	0.96
RECLTD.NSE	REC Limited	20260430	361.1	361.1	352.75	354.3	9031675	354.3
REDINGTON.NSE	Redington (India) Limited	20260430	213	218.75	210.09	215.87	6934625	215.87
REFEX.NSE	Refex Industries Limited	20260430	266	268.65	257.8	263.86	656695	263.86
REGENCERAM.NSE	Regency Ceramics Limited	20260430	49.9	49.9	44.86	46.52	5769	46.52
RELAXO.NSE	Relaxo Footwears Limited	20260430	304.15	304.6	297	298.09	92355	298.09
RELCAPITAL.NSE	Reliance Capital Limited	20250211	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20260430	1409	1437	1393.1	1430.8	30957881	1430.8
RELIGARE.NSE	Religare Enterprises Limited	20260430	223	225.57	218.75	221.64	1521475	221.64
RELINFRA.NSE	Reliance Infrastructure Limited	20260430	78.66	78.66	78.66	78.66	0	78.66
REMSONSIND.NSE	Remsons Industries Limited	20260430	109.74	109.74	105	106.78	44256	106.78
RENUKA.NSE	Shree Renuka Sugars Limited	20260430	28.45	29.78	28.19	29.21	34502981	29.21
REPCOHOME.NSE	Repco Home Finance Limited	20260430	405.1	409.55	402.6	407.4	75110	407.4
REPL.NSE	Rudrabhishek Enterprises Limited	20260430	79	82.58	75.12	81.77	5323	81.77
REPRO.NSE	Repro India Limited	20260430	379.9	390	355.05	357.5	33925	357.5
RESPONIND.NSE	Responsive Industries Limited	20260430	158	160.55	153.51	156.16	90201	156.16
REVATHI.NSE	Revathi Equipment Limited	20231121	2130	2200	2122	2200	671	2200
RGL.NSE	Renaissance Global Limited	20260430	100.8	101.75	98.63	100.13	308219	100.13
RHFL.NSE	Reliance Home Finance Limited	20260430	2.01	2.01	2.01	2.01	0	2.01
RHIM.NSE	RHI Magnesita India Limited	20260430	407	407	398.1	403.9	58827	403.9
RICOAUTO.NSE	Rico Auto Industries Limited	20260430	114.7	114.7	111.21	113.14	920578	113.14
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260430	790	790.9	775.55	783.4	53891	783.4
RITES.NSE	RITES Limited	20260430	218.3	219.98	215.9	218.91	236800	218.91
RKDL.NSE	Ravi Kumar Distilleries Limited	20260430	22.06	22.6	21.53	21.73	14474	21.73
RKEC.NSE	RKEC Projects Limited	20260430	36.14	36.2	34.66	35.22	21629	35.22
RKFORGE.NSE	Ramkrishna Forgings Limited	20260430	594	603	586	598.3	824502	598.3
RMCL.NSE	Radha Madhav Corporation Limited	20250505	200	200	200	200	0	200
RMDRIP.NSE	SM	20250729	615	621.9	615	621.9	31000	621.9
RML.NSE	Rane (Madras) Limited	20260430	791.65	815	785	809.35	10936	809.35
RNAVAL.NSE	Reliance Naval and Engineering Limited	20241024	632.5	632.5	632.5	632.5	0	632.5
ROHITFERRO.NSE	Rohit Ferro	20220502	28.55	28.55	28.55	28.55	0	28.55
ROHLTD.NSE	Royal Orchid Hotels Limited	20260430	334	349.65	334	343.5	151611	343.5
ROLEXRINGS.NSE	Rolex Rings Limited	20260430	145.5	147.31	143.6	145.82	2220473	145.82
ROLLT.NSE	Rollatainers Limited	20260430	1.92	1.92	1.75	1.92	1320443	1.92
ROLTA.NSE	Rolta India Limited	20260116	1.67	1.67	1.67	1.67	0	1.67
ROML.NSE	Raj Oil Mills Limited	20260430	44.61	45.74	44	45.15	1006	45.15
ROSSARI.NSE	Rossari Biotech Limited	20260430	462.35	516.45	458.15	478.95	2391958	478.95
ROSSELLIND.NSE	Rossell India Limited	20260430	56.99	56.99	55.21	55.54	15602	55.54
ROUTE.NSE	Route Mobile Limited	20260430	529.95	533.7	524.7	527.15	153689	527.15
RPGLIFE.NSE	RPG Life Sciences Limited	20260430	2049.9	2336.6	2049.9	2295	1683294	2295
RPOWER.NSE	Reliance Power Limited	20260430	28.5	29.28	28.2	28.61	48139160	28.61
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260430	80	80.84	77.4	79.57	40646	79.57
RPSGVENT.NSE	RPSG Ventures Limited	20260430	856.3	865	835	847.5	67583	847.5
RSSOFTWARE.NSE	R S Software (India) Limited	20260430	38.63	38.63	38.63	38.63	16640	38.63
RSWM.NSE	RSWM Limited	20260430	163	165.99	159.01	164.57	36040	164.57
RSYSTEMS.NSE	R Systems International Limited	20260430	265.52	266.8	261.2	263.14	105579	263.14
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260430	35.45	36.17	35.2	35.52	1633555	35.52
RTNPOWER.NSE	RattanIndia Power Limited	20260430	10.2	10.3	9.96	10.12	21690968	10.12
RUBYMILLS.NSE	The Ruby Mills Limited	20260430	240.14	240.14	229.22	236.79	9315	236.79
RUCHI.NSE	Ruchi Soya Industries Limited	20220912	1384.9	1400	1310.55	1388.65	340292	1388.65
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260430	6.37	6.61	6.36	6.39	36508	6.39
RUCHIRA.NSE	Ruchira Papers Limited	20260430	117.14	117.9	115.13	116.87	16043	116.87
RUPA.NSE	Rupa & Company Limited	20260430	150.42	153.35	145.25	151.82	189906	151.82
RVHL.NSE	Ravinder Heights Limited	20260430	41.36	42.49	41.36	41.95	5367	41.95
RVNL.NSE	Rail Vikas Nigam Limited	20260430	300.2	301	294	297.65	5939952	297.65
S&SPOWER.NSE	S&S Power Switchgear Limited	20260430	408.9	410	408.8	408.9	119	408.9
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260430	9.79	9.79	9.79	9.79	0	9.79
SADBHAV.NSE	Sadbhav Engineering Limited	20260430	9.6	9.6	9.6	9.6	27106	9.6
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260430	2.81	2.83	2.69	2.71	189851	2.71
SAFARI.NSE	Safari Industries (India) Limited	20260430	1443.9	1443.9	1393.4	1412.5	112192	1412.5
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260430	24.29	24.29	23.85	24.24	4922	24.24
SAGCEM.NSE	Sagar Cements Limited	20260430	182.35	183.4	178.35	180.23	36825	180.23
SAIL.NSE	Steel Authority of India Limited	20260430	184.98	185.4	179.7	184.62	30459594	184.62
SAKAR.NSE	Sakar Healthcare Limited	20260430	629.95	635.1	613.45	628.05	49929	628.05
SAKHTISUG.NSE	Sakthi Sugars Limited	20260430	18.74	20.2	18.29	19.6	699831	19.6
SAKSOFT.NSE	Saksoft Limited	20260430	140	142	137.41	140.15	126054	140.15
SAKUMA.NSE	Sakuma Exports Limited	20260430	1.98	1.99	1.89	1.91	1221073	1.91
SALASAR.NSE	Salasar Techno Engineering Limited	20260430	7.59	7.6	7.35	7.45	3229344	7.45
SALONA.NSE	Salona Cotspin Limited	20260430	272	277	261.75	263.05	349	263.05
SALSTEEL.NSE	S.A.L. Steel Limited	20260430	58	58.99	57.31	58.92	160427	58.92
SALZERELEC.NSE	Salzer Electronics Limited	20260430	635	658.95	625	653.05	64969	653.05
SAMBHAAV.NSE	Sambhaav Media Limited	20260430	6.63	6.96	6.63	6.89	21600	6.89
SANCO.NSE	Sanco Industries Limited	20260430	2.74	2.74	2.48	2.73	15946	2.73
SANDESH.NSE	The Sandesh Limited	20260430	1086	1124	1072	1099.65	1656	1099.65
SANDHAR.NSE	Sandhar Technologies Limited	20260430	490.5	502.5	487.5	494.05	43508	494.05
SANGAMIND.NSE	Sangam (India) Limited	20260430	512.45	526.7	512.45	517.8	21962	517.8
SANGHIIND.NSE	Sanghi Industries Limited	20260402	49.75	50.4	48.02	49.89	674866	49.89
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260430	310.99	321.79	308.71	319.9	313945	319.9
SANGINITA.NSE	Sanginita Chemicals Limited	20260430	20.23	20.23	20.23	20.23	118059	20.23
SANOFI.NSE	Sanofi India Limited	20260430	3430	3451.2	3401	3407.2	23851	3407.2
SANWARIA.NSE	Sanwaria Consumer Limited	20260430	0.2	0.2	0.2	0.2	0	0.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260430	593.25	596.7	583.15	591.55	392625	591.55
SAREGAMA.NSE	Saregama India Limited	20260430	349.5	349.5	340.5	343.85	196037	343.85
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260430	89.17	91.8	88.5	90.61	83757	90.61
SARVESHWAR.NSE	SM	20221207	77.8	77.8	74.5	77.8	182400	77.8
SASKEN.NSE	Sasken Technologies Limited	20260430	1314	1349.5	1291	1309.4	20975	1309.4
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260430	284.25	287.75	280.4	281.75	3734	281.75
SATHAISPAT.NSE	Sathavahana Ispat Limited	20241024	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20260430	69.06	69.06	66.43	67.97	64167	67.97
SATIN.NSE	Satin Creditcare Network Limited	20260430	181.05	181.4	174.72	176.16	304402	176.16
SBCL.NSE	Shivalik Bimetal Controls Limited	20260430	595	607.9	580	595.5	212197	595.5
SBICARD.NSE	SBI Cards and Payment Services Limited	20260430	650	650	632.15	643.9	1977335	643.9
SBIETFCON.NSE	SBI Funds Management Private Limited	20260501	117.26	117.26	117.26	117.26	0	117.26
SBIETFIT.NSE	SBI Funds Management Private Limited	20260501	324.5	324.5	324.5	324.5	0	324.5
SBIETFPB.NSE	SBI Mutual Fund	20260501	268.17	268.17	268.17	268.17	0	268.17
SBIETFQLTY.NSE	SBI Mutual Fund	20260501	216.36	216.36	216.36	216.36	0	216.36
SBILIFE.NSE	SBI Life Insurance Company Limited	20260430	1814.9	1826	1785.2	1819	1082053	1819
SBIN.NSE	State Bank of India	20260430	1075	1077.7	1063	1068.45	14269539	1068.45
SCAPDVR.NSE	Stampede Capital Limited	20231006	9.9	10	9.35	9.8	959220	9.8
SCHAEFFLER.NSE	Schaeffler India Limited	20260430	4188.1	4233.6	4035.4	4124.8	286808	4124.8
SCHAND.NSE	S Chand and Company Limited	20260430	160.03	162.39	158.21	161.14	10560	161.14
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260430	1179.9	1249.8	1155.5	1243.7	251527	1243.7
SCI.NSE	The Shipping Corporation of India Limited	20260430	307	311	297.1	304.48	7930479	304.48
SDBL.NSE	Som Distilleries & Breweries Limited	20260430	88.95	89.5	85.75	87.15	762041	87.15
SEAMECLTD.NSE	Seamec Limited	20260430	1584	1608	1482.2	1592.3	73850	1592.3
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260430	22.98	23.64	22.22	22.84	10339	22.84
SELAN.NSE	Selan Exploration Technology Limited	20251120	509.1	509.1	496	500.7	23822	500.7
SEPOWER.NSE	S. E. Power Limited	20231023	18.45	18.45	16.9	17.35	10669	17.35
SEQUENT.NSE	Sequent Scientific Limited	20260325	190	195.2	190	193.72	736660	193.72
SERVOTECH.NSE	Servotech Power Systems Limited	20260430	97.8	97.8	93.5	94.93	1534279	94.93
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260430	273	273	267.66	268.09	14766	268.09
SETCO.NSE	Setco Automotive Limited	20260430	27.9	27.9	26.61	27.4	190595	27.4
SETF10GILT.NSE	SBI Mutual Fund	20260501	257.42	257.42	257.42	257.42	0	257.42
SETFGOLD.NSE	SBI Mutual Fund	20250825	87.28	87.28	85.43	86.07	3088923	86.07
SETFNIF50.NSE	SBI Mutual Fund	20260501	257.1	257.1	257.1	257.1	0	257.1
SETFNIFBK.NSE	SBI Mutual Fund	20260501	561.89	561.89	561.89	561.89	0	561.89
SETFNN50.NSE	SBI Mutual Fund	20260501	751.67	751.67	751.67	751.67	0	751.67
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260430	0.65	0.65	0.65	0.65	0	0.65
SEYAIND.NSE	Seya Industries Limited	20260430	13.89	13.89	13.89	13.89	360	13.89
SFL.NSE	Sheela Foam Limited	20260430	517.7	517.7	505.2	509.05	54758	509.05
SGIL.NSE	Synergy Green Industries Limited	20260430	539.9	562.9	539.9	550.8	18474	550.8
SGL.NSE	STL Global Limited	20260430	12.05	12.29	11.77	11.92	1069	11.92
SHAHALLOYS.NSE	Shah Alloys Limited	20260430	69	69.9	67.75	69.56	5301	69.56
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260430	559.8	568	541	564.3	1796761	564.3
SHALBY.NSE	Shalby Limited	20260430	163.5	164.17	159.5	160.66	74949	160.66
SHALPAINTS.NSE	Shalimar Paints Limited	20260430	52.5	52.5	50.7	51.12	27722	51.12
SHANKARA.NSE	Shankara Building Products Limited	20260430	121.08	123.9	120	121.56	16174	121.56
SHANTI.NSE	Shanti Overseas (India) Limited	20260430	7.3	7.3	6.91	7.08	9050	7.08
SHANTIGEAR.NSE	Shanthi Gears Limited	20260430	469.85	482	469.55	480.85	9109	480.85
SHARDACROP.NSE	Sharda Cropchem Limited	20260430	1150.6	1150.65	1067.1	1072.75	355968	1072.75
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260430	867.6	870	845.15	863.75	21532	863.75
SHAREINDIA.NSE	Share India Securities Limited	20260430	138.8	139.88	136.2	137.45	532150	137.45
SHARIABEES.NSE	Nippon India Mutual Fund	20260501	465.29	465.29	465.29	465.29	0	465.29
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260430	101.97	101.97	98.54	99.98	1595	99.98
SHIL.NSE	Somany Home Innovation Limited	20220819	315	322.6	311.05	315.55	48662	315.55
SHILPAMED.NSE	Shilpa Medicare Limited	20260430	404.05	414.95	400.9	406.65	336460	406.65
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260430	19	20.05	18.3	19.17	23317	19.17
SHIVAMILLS.NSE	Shiva Mills Limited	20260430	60.42	61	58.62	60.25	2097	60.25
SHIVATEX.NSE	Shiva Texyarn Limited	20260430	176.9	176.9	171	173.51	5792	173.51
SHK.NSE	S H Kelkar and Company Limited	20260430	145.82	148.48	143.56	146.12	98479	146.12
SHOPERSTOP.NSE	Shoppers Stop Limited	20260430	294.75	300.3	290.45	296.9	49715	296.9
SHRADHA.NSE	Shradha Infraprojects Limited	20260430	39.69	39.69	35.3	36.07	20102	36.07
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260430	72.99	73.24	69.7	72.73	257233	72.73
SHREECEM.NSE	Shree Cement Limited	20260430	24450	24450	23800	24195	32295	24195
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260430	382.2	400.95	372.7	395	121185	395
SHREERAMA.NSE	Shree Rama Multi	20260430	46.3	47.25	45.27	46.09	47074	46.09
SHRENIK.NSE	Shrenik Limited	20260430	0.41	0.41	0.39	0.4	242089	0.4
SHREYANIND.NSE	Shreyans Industries Limited	20260430	174.51	176.13	168.2	169.77	12254	169.77
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20241022	366.85	378.5	352.5	355.85	92705	355.85
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260430	3440	3505	3379.1	3491.1	59278	3491.1
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20221128	1920.1	2210.4	1904.5	1921.8	571997	1921.8
SHRIRAMEPC.NSE	Shriram EPC Limited	20220510	8.65	9.05	8.6	8.75	1196544	8.75
SHUBHLAXMI.NSE	SM	20260430	22.1	23.1	21.1	23.1	8000	23.1
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260430	5.9	5.9	5.7	5.81	35104	5.81
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260430	878	888.3	864.6	873.75	604350	873.75
SHYAMTEL.NSE	Shyam Telecom Limited	20260430	22.62	22.62	22.62	22.62	5951	22.62
SICAL.NSE	Sical Logistics Limited	20221228	7.7	7.7	7.7	7.7	371390	7.7
SIEMENS.NSE	Siemens Limited	20260430	3790	3847.6	3734.5	3808.2	474246	3808.2
SIGIND.NSE	Signet Industries Limited	20260430	51.96	51.96	49.7	50.27	3946	50.27
SIL.NSE	Standard Industries Limited	20260430	15.11	15.48	14.97	15.03	9433	15.03
SILGO.NSE	Silgo Retail Limited	20260430	77.7	80	76.13	78.97	312836	78.97
SILINV.NSE	SIL Investments Limited	20260430	462.4	473.9	461	469.45	1605	469.45
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260430	17.8	17.8	16.45	17.07	10609	17.07
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260430	10.27	10.27	10.27	10.27	0	10.27
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260430	244.6	249.9	226.59	245.06	160691	245.06
SINTERCOM.NSE	Sintercom India Limited	20260430	73.9	75.8	71.58	72.96	5688	72.96
SINTEX.NSE	Sintex Industries Limited	20230308	2.3	2.3	2.3	2.3	0	2.3
SIRCA.NSE	Sirca Paints India Limited	20260430	429.85	430	419.6	423.75	221972	423.75
SIS.NSE	SIS Limited	20260430	361.35	369	352	355.45	63012	355.45
SITINET.NSE	SITI Networks Limited	20260430	0.37	0.37	0.35	0.36	349860	0.36
SIYSIL.NSE	Siyaram Silk Mills Limited	20260430	573	574.8	564.1	569.05	32530	569.05
SJVN.NSE	SJVN Limited	20260430	80.5	80.85	78.58	78.98	5294246	78.98
SKFINDIA.NSE	SKF India Limited	20260430	1743.1	1743.1	1706.6	1715	9594	1715
SKIL.NSE	SKIL Infrastructure Limited	20260430	0.92	0.92	0.92	0.92	0	0.92
SKIPPER.NSE	Skipper Limited	20260430	483	485.05	469.05	478.45	639909	478.45
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260430	161.59	166.5	160.1	164.89	66702	164.89
SMARTLINK.NSE	Smartlink Holdings Limited	20260430	134.25	134.5	131	132	3249	132
SMCGLOBAL.NSE	SMC Global Securities Limited	20260430	67.97	68.25	65.5	67.65	325964	67.65
SMLISUZU.NSE	SML Isuzu Limited	20260108	4540	4584.8	4430.8	4470.1	155348	4470.1
SMSLIFE.NSE	SMS Lifesciences India Limited	20260127	1190	1199.2	1125.1	1153.8	246	1153.8
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260430	414	414.45	397.25	403.7	204608	403.7
SMVD.NSE	SM	20260421	11.5	11.5	11.5	11.5	8080	11.5
SNOWMAN.NSE	Snowman Logistics Limited	20260430	41.1	41.1	39.83	40.65	206248	40.65
SOBHA.NSE	Sobha Limited	20260430	1438	1449.7	1409.9	1433.4	120241	1433.4
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260430	494.35	502.85	485	495.8	110111	495.8
SOLARINDS.NSE	Solar Industries India Limited	20260430	15385	15545	15161	15439	88319	15439
SOMANYCERA.NSE	Somany Ceramics Limited	20260430	460.65	471.8	455	463.35	26426	463.35
SOMATEX.NSE	Soma Textiles & Industries Limited	20260430	107	111.8	105	108.99	32465	108.99
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260430	111.97	111.97	108.2	110.56	1771	110.56
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260430	598.8	613.1	586.15	607.25	2865734	607.25
SONATSOFTW.NSE	Sonata Software Limited	20260430	261.5	261.99	254.05	255.03	690569	255.03
SORILINFRA.NSE	SORIL Infra Resources Limited	20220817	63	68	60.5	66	197959	66
SOTL.NSE	Savita Oil Technologies Limited	20260430	366.1	367.6	358.4	361.9	13529	361.9
SOUTHBANK.NSE	The South Indian Bank Limited	20260430	39.89	39.9	39.12	39.46	11979882	39.46
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260430	241.15	249	232.41	240.59	294715	240.59
SPAL.NSE	S.P. Apparels Limited	20260430	811.5	815	787	811.05	25709	811.05
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260430	225.2	230.5	223.62	227.98	139123	227.98
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260430	148.56	163.2	141.51	143.04	9147904	143.04
SPCENET.NSE	Spacenet Enterprises India Limited	20260430	4.24	4.3	4.01	4.03	1131420	4.03
SPECIALITY.NSE	Speciality Restaurants Limited	20260430	101.99	104	99.2	103.8	16803	103.8
SPENCERS.NSE	Spencer's Retail Limited	20260430	33.75	34.83	33.5	34.6	52254	34.6
SPENTEX.NSE	CLC Industries Limited	20240111	2.8	2.8	2.8	2.8	3487	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260430	69.95	71.72	68.87	70.26	379101	70.26
SPICEJET.NSE	SpiceJet Limited	20230428	31.5	31.85	31.05	31.7	1719564	31.7
SPLIL.NSE	SPL Industries Limited	20260430	31.8	32	30.8	31.21	8549	31.21
SPMLINFRA.NSE	SPML Infra Limited	20260430	210	210.47	203.24	207.47	306696	207.47
SPTL.NSE	Sintex Plastics Technology Limited	20240613	1.06	1.06	1.05	1.06	1446303	1.06
SPYL.NSE	Shekhawati Poly	20241010	37.69	37.69	37.69	37.69	13348	37.69
SREEL.NSE	Sreeleathers Limited	20260430	181.28	182.69	178.54	181.65	2503	181.65
SREINFRA.NSE	Srei Infrastructure Finance Limited	20231213	2.1	2.1	2.1	2.1	0	2.1
SRF.NSE	SRF Limited	20260430	2543.5	2543.5	2488.9	2518.6	413405	2518.6
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260430	492.95	499.95	483	488.9	20362	488.9
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20220112	200.3	205.3	200	200.8	114982	200.8
SRPL.NSE	Shree Ram Proteins Limited	20260430	0.44	0.44	0.44	0.44	0	0.44
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20230217	1249.9	1261.3	1230.5	1234.1	415463	1234.1
SSWL.NSE	Steel Strips Wheels Limited	20260430	215.01	215.52	210.6	212.71	177567	212.71
STAMPEDE.NSE	Stampede Capital Limited	20230908	1.25	1.25	1.25	1.25	0	1.25
STAR.NSE	Strides Pharma Science Limited	20260430	1050	1051.45	1026.15	1036.8	202494	1036.8
STARCEMENT.NSE	Star Cement Limited	20260430	226.58	232	223.5	230.29	100695	230.29
STARPAPER.NSE	Star Paper Mills Limited	20260430	139.92	141.39	139.02	139.9	6635	139.9
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260430	118.03	118.5	116.1	117.78	21629	117.78
STEELCITY.NSE	Steel City Securities Limited	20260430	84.88	84.88	82.05	83.32	1793	83.32
STEELXIND.NSE	Steel Exchange India Limited	20260430	10.02	10.06	9.86	9.98	1327171	9.98
STEL.NSE	STEL Holdings Limited	20260430	484.9	484.9	460	467.3	5150	467.3
STERTOOLS.NSE	Sterling Tools Limited	20260430	254.54	255.7	240.52	242.84	80622	242.84
STLTECH.NSE	Sterlite Technologies Limited	20260430	297	297.7	283.31	294.8	13245564	294.8
STOVEKRAFT.NSE	Stove Kraft Limited	20260430	545.2	550	535.1	545.5	65451	545.5
STYLAMIND.NSE	Stylam Industries Limited	20260430	2235	2239.6	2226.7	2236.2	18014	2236.2
SUBCAPCITY.NSE	International Constructions Limited	20230104	89.05	89.05	89.05	89.05	435	89.05
SUBEXLTD.NSE	Subex Limited	20260430	9.49	9.55	9.25	9.34	1455169	9.34
SUBROS.NSE	Subros Limited	20260430	778.8	783.2	763.9	778.55	28010	778.55
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260430	885	922	883.95	914.35	235984	914.35
SUMEETINDS.NSE	Sumeet Industries Limited	20241017	4.89	4.89	4.88	4.89	942957	97.8
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260430	436	436	416.1	419.15	223438	419.15
SUMIT.NSE	Sumit Woods Limited	20260430	55	55.55	52.82	53.76	69855	53.76
SUMMITSEC.NSE	Summit Securities Limited	20260430	1600	1630.9	1550	1559.7	9595	1559.7
SUNCLAYLTD.NSE	Sundaram	20231010	5503.8	5518.4	5401.05	5473.5	1841	5473.5
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260430	1.44	1.47	1.42	1.43	238285	1.43
SUNDARMFIN.NSE	Sundaram Finance Limited	20260430	4626	4638.9	4497	4534.8	95500	4534.8
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251216	461	470.2	452.1	455.7	41085	455.7
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260430	616.9	616.9	599.9	614.65	474	614.65
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260430	825	859.7	820.05	846.2	105897	846.2
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260430	292.5	294.07	285.51	292.61	134016	292.61
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260430	1771	1815	1761.4	1808.3	4749798	1808.3
SUNTECK.NSE	Sunteck Realty Limited	20260430	352.75	352.75	338	340.25	394391	340.25
SUNTV.NSE	Sun TV Network Limited	20260430	590	609	586.45	605.6	498513	605.6
SUPERHOUSE.NSE	Superhouse Limited	20260430	156.89	156.89	150.85	151.04	4053	151.04
SUPERSPIN.NSE	Super Spinning Mills Limited	20260430	5.67	5.67	5.24	5.52	46814	5.52
SUPPETRO.NSE	Supreme Petrochem Limited	20220608	879.8	884.95	848.2	851.4	21984	851.4
SUPRAJIT.NSE	Suprajit Engineering Limited	20260430	417	417.7	411.15	415.15	35468	415.15
SUPREMEENG.NSE	Supreme Engineering Limited	20260430	1.08	1.08	1	1.07	94362	1.07
SUPREMEIND.NSE	The Supreme Industries Limited	20260430	3675	3675.3	3534	3622.6	302540	3622.6
SURANASOL.NSE	Surana Solar Limited	20260430	28.27	28.54	27.7	27.94	102498	27.94
SURANAT&P.NSE	Surana Telecom and Power Limited	20260430	19.01	19.15	18.7	18.79	47631	18.79
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260430	57.59	58.94	56.05	58.94	2466	58.94
SURYAROSNI.NSE	Surya Roshni Limited	20260430	240.81	255.25	238	250.12	2904927	250.12
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260430	150.25	154.8	150.25	152.89	263440	152.89
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260430	39.2	40.49	37.45	38.5	55721	38.5
SUULD.NSE	Suumaya Industries Limited	20260430	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260430	215.5	216.51	209.35	211.88	231770	211.88
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250717	1068	1121.15	1067	1097	605128	1097
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260430	3.05	3.05	2.87	2.91	106644	2.91
SUZLON.NSE	Suzlon Energy Limited	20260430	56.5	56.5	55	55.58	102354018	55.58
SVPGLOB.NSE	Svp Global Ventures Ltd	20260430	3.89	3.89	3.54	3.62	184323	3.62
SWANENERGY.NSE	Swan Energy Limited	20251104	471.05	474.9	453	455	601990	455
SWARAJENG.NSE	Swaraj Engines Limited	20260430	3969	4000	3900.1	3957	8211	3957
SWELECTES.NSE	Swelect Energy Systems Limited	20260430	671.7	672.5	651.3	659.4	12354	659.4
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260430	210.3	211.98	205.23	208.34	1661944	208.34
SYMPHONY.NSE	Symphony Limited	20260430	855	858.85	831.5	846.8	195749	846.8
SYNGENE.NSE	Syngene International Limited	20260430	431.95	518.55	429.9	467.65	59274654	467.65
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260430	207.94	207.94	200.13	201.47	690	201.47
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260430	317	331	308.5	325.5	319299	325.5
TAKE.NSE	TAKE Solutions Limited	20260430	42.69	42.69	42.69	42.69	3485	42.69
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260430	317.01	335	317.01	332.65	595846	332.65
TANLA.NSE	Tanla Platforms Limited	20260430	534.75	559	506.65	511.95	1925967	511.95
TANTIACONS.NSE	Tantia Constructions Limited	20231026	23.9	23.9	23.9	23.9	376	23.9
TARAPUR.NSE	Tarapur Transformers Limited	20260430	23.61	24.5	23.01	24.31	20924	24.31
TARC.NSE	TARC Limited	20260430	132.5	134.72	128.68	132.71	505828	132.71
TARMAT.NSE	Tarmat Limited	20260430	53.4	53.4	52.55	52.81	1136	52.81
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260430	6970	7017.5	6903	6992.5	1113	6992.5
TATACHEM.NSE	Tata Chemicals Limited	20260430	831	854.85	797.5	809	6444674	809
TATACOFFEE.NSE	Tata Coffee Limited	20240112	334.65	346.65	334	334	2624021	334
TATACOMM.NSE	Tata Communications Limited	20260430	1582	1590.1	1568.3	1580.5	277687	1580.5
TATACONSUM.NSE	Tata Consumer Products Limited	20260430	1170	1170	1139.4	1144.6	1433160	1144.6
TATAELXSI.NSE	Tata Elxsi Limited	20260430	4148.4	4171.4	4090	4129.9	267038	4129.9
TATAINVEST.NSE	Tata Investment Corporation Limited	20260430	733.4	737	715.9	719.5	937174	719.5
TATAMETALI.NSE	Tata Metaliks Limited	20240205	1111	1128.8	1096	1110.55	257556	1110.55
TATAMOTORS.NSE	Tata Motors Limited	20251013	679	679.4	658.1	660.75	33288645	660.75
TATAMTRDVR.NSE	Tata Motors Limited	20240829	745.8	774.45	740.6	760	11092778	760
TATAPOWER.NSE	The Tata Power Company Limited	20260430	450	450	439.3	444.55	6116311	444.55
TATASTEEL.NSE	Tata Steel Limited	20260430	215.78	215.78	210	211.36	24894783	211.36
TATASTLBSL.NSE	Tata Steel BSL Limited	20211112	89	89.05	84.45	85.35	3762138	85.35
TATASTLLP.NSE	Tata Steel Long Products Limited	20231116	833	834	819.85	829.95	97913	829.95
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260430	1285	1318.2	1285	1311	36614	1311
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260430	144.9	147.44	142	146.42	140649	146.42
TCI.NSE	Transport Corporation of India Limited	20260430	943.9	956	925.2	927	25288	927
TCIDEVELOP.NSE	TCI Developers Limited	20221117	389	389	389	389	0	389
TCIEXP.NSE	TCI Express Limited	20260430	519.95	528.1	511.65	524.35	11167	524.35
TCIFINANCE.NSE	TCI Finance Limited	20260430	14.22	15.5	14	14.29	46200	14.29
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240902	579.65	589	562.45	583.3	1640188	583.3
TCPLPACK.NSE	TCPL Packaging Limited	20260430	2717.9	2779.9	2621.5	2655.9	1869	2655.9
TCS.NSE	Tata Consultancy Services Limited	20260430	2479	2491	2438	2473.9	3970446	2473.9
TDPOWERSYS.NSE	TD Power Systems Limited	20260430	1144	1173	1126	1152.7	1469140	1152.7
TEAMLEASE.NSE	TeamLease Services Limited	20260430	1224	1238.5	1205	1232.3	9060	1232.3
TECHIN.NSE	Techindia Nirman Limited	20260430	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260430	1459.7	1482	1445.6	1473.5	2635309	1473.5
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260430	1295	1302.95	1259.25	1283.25	286564	1283.25
TEJASNET.NSE	Tejas Networks Limited	20260430	416	423.5	408.4	415.15	1789183	415.15
TEMBO.NSE	Tembo Global Industries Limited	20260430	597	609	587.55	604.95	102723	604.95
TERASOFT.NSE	Tera Software Limited	20260430	347	347.05	339.05	339.6	7091	339.6
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260430	97.7	97.71	96.12	96.91	23453	96.91
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260430	46.15	47.19	46.15	46.72	8690	46.72
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260430	107.3	107.8	104.1	105.47	1873801	105.47
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260430	72.25	74.18	71.75	72.1	1032157	72.1
TFL.NSE	Transwarranty Finance Limited	20260430	12.52	12.63	12.2	12.45	3959	12.45
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260430	9.42	9.74	9.41	9.69	7421	9.69
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260430	4005.3	4006	3901	3955.8	49864	3955.8
THEINVEST.NSE	The Investment Trust of India Limited	20260430	108.21	109.7	105	105.84	5924	105.84
THEJO.NSE	SM	20231009	1675	1700	1675	1675.2	6600	1675.2
THEMISMED.NSE	Themis Medicare Limited	20260430	93.7	100	90.81	98.7	103930	98.7
THERMAX.NSE	Thermax Limited	20260430	4000	4107.8	3922.5	4077.6	273294	4077.6
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260430	95.95	95.95	92.6	93.55	1465954	93.55
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260430	258.64	267.99	254.02	263.23	21542	263.23
THYROCARE.NSE	Thyrocare Technologies Limited	20260430	404	405.65	398	400.3	140847	400.3
TI.NSE	Tilaknagar Industries Ltd.	20260430	453.75	467.4	445.6	464.1	803411	464.1
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20241128	1813.95	1883.95	1807.25	1835.15	25170	1835.15
TIIL.NSE	Technocraft Industries (India) Limited	20260430	2499	2502.8	2451.1	2485.2	4543	2485.2
TIINDIA.NSE	Tube Investments of India Limited	20260430	2965	2980	2892	2947.9	242929	2947.9
TIJARIA.NSE	Tijaria Polypipes Limited	20260430	4.5	4.51	4.42	4.5	1503	4.5
TIL.NSE	TIL Limited	20260430	203.47	203.47	193.83	197.16	68615	197.16
TIMESGTY.NSE	Times Guaranty Limited	20251013	247.95	250	245.5	247.95	356	247.95
TIMETECHNO.NSE	Time Technoplast Limited	20260430	186.38	194.75	186.38	193.01	9109682	193.01
TIMKEN.NSE	Timken India Limited	20260430	3450	3468.1	3400.8	3428.8	68923	3428.8
TINPLATE.NSE	The Tinplate Company of India Limited	20240118	435.8	435.8	419.9	430.5	876575	430.5
TIPSINDLTD.NSE	Tips Industries Limited	20241114	874.8	933	867.3	924.5	513404	924.5
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260430	197.5	208.56	193.51	204.13	612660	204.13
TIRUPATIFL.NSE	Tirupati Forge Limited	20260430	45.19	45.71	43.7	44.36	133195	44.36
TITAN.NSE	Titan Company Limited	20260430	4438	4438	4358	4385.2	869299	4385.2
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220915	13.5	13.5	13.2	13.25	28952	13.25
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260430	88.3	88.52	84.99	86.77	158162	86.77
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260430	149.43	152	146.42	150.47	126366	150.47
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260430	9.6	9.98	9.32	9.83	115534	9.83
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260430	90.14	92	88.2	91.98	2338	91.98
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260430	4231.7	4234.7	4146.1	4185.1	278059	4185.1
TORNTPOWER.NSE	Torrent Power Limited	20260430	1678.5	1769.9	1666.1	1736	779793	1736
TOTAL.NSE	Total Transport Systems Limited	20260430	58.21	59.3	56.15	56.22	5800	56.22
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260430	75.06	75.06	72.33	73.31	2769	73.31
TPLPLASTEH.NSE	TPL Plastech Limited	20260430	65.73	69.99	65.73	68.54	190575	68.54
TRANSWIND.NSE	SM	20260430	16.65	16.65	16.65	16.65	16000	16.65
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260430	8.1	8.3	7.9	8.01	3812	8.01
TREJHARA.NSE	Trejhara Solutions Limited	20260430	153.56	156.8	148.06	153.07	20431	153.07
TRENT.NSE	Trent Limited	20260430	4215.1	4218.4	4124	4144.6	566859	4144.6
TRF.NSE	TRF Limited	20260430	263.79	268.55	261.54	263.97	8662	263.97
TRIDENT.NSE	Trident Limited	20260430	25.91	26.19	25.65	25.97	4969840	25.97
TRIGYN.NSE	Trigyn Technologies Limited	20260430	61.2	61.5	58.41	59.27	20574	59.27
TRIL.NSE	Transformers and Rectifiers (India) Limited	20241025	830.05	836	794.95	831.55	184339	831.55
TRITURBINE.NSE	Triveni Turbine Limited	20260430	574	578.1	562	573.25	513534	573.25
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260430	415	422.6	409.4	412.25	733338	412.25
TTKHLTCARE.NSE	TTK Healthcare Limited	20260430	913	913	890	904.1	1200	904.1
TTKPRESTIG.NSE	TTK Prestige Limited	20260430	514	515.55	499.65	504.9	35772	504.9
TTL.NSE	T.T. Limited	20260430	8.21	8.21	7.72	8.04	7360	8.04
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260430	43.2	43.64	42.56	42.93	2380869	42.93
TV18BRDCST.NSE	TV18 Broadcast Limited	20241015	42.7	45.95	42.7	45.75	31069516	45.75
TVSELECT.NSE	TVS Electronics Limited	20260430	469	469	458.6	461.7	27008	461.7
TVSMOTOR.NSE	TVS Motor Company Limited	20260430	3462	3519	3415.1	3492.9	947815	3492.9
TVSSRICHAK.NSE	TVS Srichakra Limited	20260430	3937.4	3946	3824	3893.3	2075	3893.3
TVTODAY.NSE	T.V. Today Network Limited	20260430	112	114.49	111.15	113.57	37158	113.57
TVVISION.NSE	TV Vision Limited	20260430	5.31	5.47	5.1	5.38	12709	5.38
TWL.NSE	Titagarh Wagons Limited	20230817	676.05	676.05	648.7	661.7	816249	661.7
UBL.NSE	United Breweries Limited	20260430	1468.8	1473.6	1445.5	1458.6	136904	1458.6
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230925	137.7	137.7	131.05	134.8	9360	134.8
UCOBANK.NSE	UCO Bank	20260430	26.63	26.9	26.31	26.79	6665927	26.79
UFLEX.NSE	Uflex Limited	20260430	440	452	435	445.3	102651	445.3
UFO.NSE	UFO Moviez India Limited	20260430	72.73	72.99	71.1	71.94	31302	71.94
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260430	43	46.14	42.6	43.93	1465631	43.93
UGROCAP.NSE	UGRO Capital Limited	20260430	108	109.65	104.3	109.27	347295	109.27
UJAAS.NSE	Ujaas Energy Limited	20240425	36.15	36.15	36.15	36.15	172	36.15
UJJIVAN.NSE	Ujjivan Financial Services Limited	20240502	580	592.9	573	591	2975180	591
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260430	56.75	57.6	55.85	56.88	30333189	56.88
ULTRACEMCO.NSE	UltraTech Cement Limited	20260430	11777	11777	11484	11586	719688	11586
UMANGDAIRY.NSE	Umang Dairies Limited	20250626	90.3	92.45	41.94	41.94	58766	41.94
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260430	5.7	6.15	5.7	5.95	32920	5.95
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260430	372	401.8	368	390.1	60611	390.1
UNIDT.NSE	United Drilling Tools Limited	20260430	205	208.49	202	203.24	6011	203.24
UNIENTER.NSE	Uniphos Enterprises Limited	20260430	106	108.3	106	107.3	1209	107.3
UNIONBANK.NSE	Union Bank of India	20260430	165	166.75	162.61	165.94	17097157	165.94
UNITECH.NSE	Unitech Limited	20260430	4.92	4.92	4.8	4.86	2424595	4.86
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260430	540.05	541.05	526.5	536.15	778	536.15
UNIVASTU.NSE	Univastu India Limited	20260430	70.85	70.92	68.5	68.93	79660	68.93
UNIVCABLES.NSE	Universal Cables Limited	20260430	830	849.95	816	837.45	124809	837.45
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260430	483.9	491.45	450	490.5	10761	490.5
UPL.NSE	UPL Limited	20260430	644.1	646	629.8	641.85	2123914	641.85
URJA.NSE	Urja Global Limited	20260430	11.61	11.8	11.37	11.43	3130255	11.43
USHAMART.NSE	Usha Martin Limited	20260430	461.8	472	446.25	451.8	2586832	451.8
UTIAMC.NSE	UTI Asset Management Company Limited	20260430	954.65	954.65	928.5	950	544606	950
UTIBANKETF.NSE	Uti Mutual Fund	20260223	63.74	63.74	62.97	63.14	901389	63.14
UTINEXT50.NSE	UTI Mutual Fund	20260223	77.55	77.55	74.59	74.82	111672	74.82
UTINIFTETF.NSE	UTI Mutual Fund	20260223	283.99	283.99	281.91	282.94	35055	282.94
UTISENSETF.NSE	UTI Mutual Fund	20260223	915.61	920	913.77	917.43	2442	917.43
UTISXN50.NSE	UTI Mutual Fund	20260223	93.47	93.65	91.35	91.86	4383	91.86
UTTAMSTL.NSE	Uttam Galva Steels Limited	20221207	3.45	3.45	3.45	3.45	0	3.45
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260430	257.6	287.4	251.3	256.64	3242167	256.64
V2RETAIL.NSE	V2 Retail Limited	20260430	199.62	201.8	195.25	198.65	1301694	198.65
VADILALIND.NSE	Vadilal Industries Limited	20260430	4716	4739.8	4650	4696.6	8739	4696.6
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260430	219	220.46	215.14	217.18	137769	217.18
VAISHALI.NSE	Vaishali Pharma Limited	20260430	7.95	8.05	7.55	7.61	142618	7.61
VAKRANGEE.NSE	Vakrangee Limited	20260430	7.03	7.07	6.61	6.9	1808178	6.9
VALIANTORG.NSE	Valiant Organics Limited	20260430	270	279	270	272.58	15617	272.58
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260430	36.1	38.65	35.41	37.37	46080	37.37
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260430	6.88	7.1	6.88	6.96	29029	6.96
VARROC.NSE	Varroc Engineering Limited	20260430	513.1	536.75	513.1	533.8	115160	533.8
VASCONEQ.NSE	Vascon Engineers Limited	20260430	41.9	41.98	40.41	41.26	982196	41.26
VASWANI.NSE	Vaswani Industries Limited	20260430	57	58.89	56.12	58.36	34506	58.36
VBL.NSE	Varun Beverages Limited	20260430	523.1	523.9	509.25	513.7	7127837	513.7
VEDL.NSE	Vedanta Limited	20260430	289.5	292	268.7	271.55	73870853	271.55
VENKEYS.NSE	Venky's (India) Limited	20260430	1561.7	1609.7	1532.8	1582.5	67306	1582.5
VENUSREM.NSE	Venus Remedies Limited	20260430	933.45	975	923.45	967.4	40239	967.4
VERTOZ.NSE	Vertoz Advertising Limited	20260430	50	50	49	49.53	46894	49.53
VESUVIUS.NSE	Vesuvius India Limited	20260430	510.1	527.05	504.15	519.1	90797	519.1
VETO.NSE	Veto Switchgears and Cables Limited	20260430	110.55	110.55	106.2	108.37	47416	108.37
VGUARD.NSE	V	20260430	333.65	333.95	326.25	330.2	168351	330.2
VHL.NSE	Vardhman Holdings Limited	20260430	3306	3418.8	3306	3376.8	326	3376.8
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260430	296.8	303	295	300.55	5355	300.55
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260430	1111.05	1135	1090	1129.6	590970	1129.6
VIJIFIN.NSE	Viji Finance Limited	20260430	3.77	3.87	3.6	3.83	251065	3.83
VIKASECO.NSE	Vikas EcoTech Limited	20260430	1.4	1.41	1.37	1.39	760866	1.39
VIKASLIFE.NSE	Vikas Lifecare Limited	20260430	1.58	1.61	1.55	1.57	1087693	1.57
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20230428	0.4	0.4	0.4	0.4	0	0.4
VIKASWSP.NSE	Vikas WSP Limited	20230428	1.5	1.5	1.45	1.45	92388	1.45
VIMTALABS.NSE	Vimta Labs Limited	20260430	451	462	445	457.15	154472	457.15
VINATIORGA.NSE	Vinati Organics Limited	20260430	1305.2	1330.9	1292	1322.3	114239	1322.3
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260430	1300	1420	1281.15	1369	79930	1369
VINEETLAB.NSE	Vineet Laboratories Limited	20260430	39.6	39.6	36.63	38.06	49789	38.06
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260430	263.73	263.82	255	256.24	7550	256.24
VIPCLOTHNG.NSE	VIP Clothing Limited	20260430	21.06	21.79	20.9	21.48	130772	21.48
VIPIND.NSE	VIP Industries Limited	20260430	296.6	298.95	292.05	296.25	245598	296.25
VIPULLTD.NSE	Vipul Limited	20260430	10.15	10.15	9.67	9.72	100476	9.72
VISAKAIND.NSE	Visaka Industries Limited	20260430	67.9	68.95	65.52	68.59	90817	68.59
VISASTEEL.NSE	VISA Steel Limited	20260430	40	41	38.95	40.5	32377	40.5
VISESHINFO.NSE	MPS Infotecnics Limited	20260402	0.33	0.33	0.33	0.33	0	0.33
VISHAL.NSE	Vishal Fabrics Limited	20231229	22.35	22.35	21.95	22	127732	22
VISHNU.NSE	Vishnu Chemicals Limited	20260430	579.5	598	575.25	594.15	108972	594.15
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260430	5.93	6.11	5.72	5.91	286141	5.91
VIVIDHA.NSE	Visagar Polytex Limited	20260430	0.57	0.58	0.55	0.56	249616	0.56
VIVIMEDLAB.NSE	Vivimed Labs Limited	20241024	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20260430	233.77	235	229.05	230.65	20334	230.65
VMART.NSE	V	20260430	637.5	639	611.2	616.45	363852	616.45
VOLTAMP.NSE	Voltamp Transformers Limited	20260430	11824	11998	11506	11742	88599	11742
VOLTAS.NSE	Voltas Limited	20260430	1470	1470	1418.2	1430.4	1259835	1430.4
VRLLOG.NSE	VRL Logistics Limited	20260430	255.39	256	251	253.17	50120	253.17
VSSL.NSE	Vardhman Special Steels Limited	20260430	279.1	281.9	275.28	278.69	91218	278.69
VSTIND.NSE	VST Industries Limited	20260430	259.98	260.01	256.3	258.37	218159	258.37
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260430	5220	5272.8	5160	5215.3	9205	5215.3
VTL.NSE	Vardhman Textiles Limited	20260430	608.75	618	604	612	391433	612
WABAG.NSE	VA Tech Wabag Limited	20260430	1479.1	1522.8	1446.2	1509.6	370643	1509.6
WABCOINDIA.NSE	WABCO India Limited	20220602	7450.15	7699.95	7439.3	7668	15917	7668
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260430	239	240.6	226.56	235.02	1006844	235.02
WANBURY.NSE	Wanbury Limited	20260430	259.8	259.8	253.03	254.28	19173	254.28
WATERBASE.NSE	The Waterbase Limited	20231206	74.9	74.9	74.9	74.9	0	74.9
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260430	939.95	950	931.4	943.8	1082	943.8
WEBELSOLAR.NSE	Websol Energy System Limited	20260430	112.01	116	110.29	110.66	14910671	110.66
WEIZMANIND.NSE	Weizmann Limited	20260430	82.99	84.35	81.5	82.27	2952	82.27
WELCORP.NSE	Welspun Corp Limited	20260430	1261.95	1284.7	1253	1266.75	1154209	1266.75
WELENT.NSE	Welspun Enterprises Limited	20260430	554.95	558.4	521.15	523.25	1148319	523.25
WELINV.NSE	Welspun Investments and Commercials Limited	20260430	1475.9	1500.1	1462.4	1490.6	623	1490.6
WELSPUNIND.NSE	Welspun India Limited	20240214	152	152	147.95	150.4	1195420	150.4
WENDT.NSE	Wendt (India) Limited	20260430	6990	7024	6852	6936	3285	6936
WESTLIFE.NSE	Westlife Development Limited	20260430	479.9	480.2	472.75	475.85	32104	475.85
WHEELS.NSE	Wheels India Limited	20260430	1200	1266.95	1185	1228.3	409570	1228.3
WHIRLPOOL.NSE	Whirlpool of India Limited	20260430	995.1	1005	970	985.6	387994	985.6
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260430	26.04	29.05	25.82	27.21	76149	27.21
WINDLAS.NSE	Windlas Biotech Limited	20260430	850.5	863	850	851.85	9135	851.85
WINDMACHIN.NSE	Windsor Machines Limited	20260430	287	287	278.99	285.58	265082	285.58
WIPL.NSE	The Western India Plywoods Limited	20260430	160.79	160.8	153.8	156.49	729	156.49
WIPRO.NSE	Wipro Limited	20260430	200.89	202.15	200	200.65	15300274	200.65
WOCKPHARMA.NSE	Wockhardt Limited	20260430	1398.5	1422	1382	1395.6	481602	1395.6
WONDERLA.NSE	Wonderla Holidays Limited	20260430	526.65	532.8	518	527.4	46381	527.4
WORTH.NSE	Worth Peripherals Limited	20251211	142.56	144.9	138.48	144.8	16943	144.8
WSI.NSE	W.S. Industries (India) Limited	20260430	72.77	73	71.44	72	26163	72
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260430	477	488.35	473.6	483.6	44964	483.6
XCHANGING.NSE	Xchanging Solutions Limited	20260430	67.75	67.83	65	66.59	83943	66.59
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260430	101.99	103	99.23	102.05	38911	102.05
XPROINDIA.NSE	Xpro India Limited	20260430	1033.9	1033.9	1004	1018.2	28475	1018.2
YAARII.NSE	Yaarii Digital Integrated Services Limited	20220214	75.95	80.5	72.35	75.75	188588	75.75
YESBANK.NSE	Yes Bank Limited	20260430	20.25	20.25	19.86	19.93	68337795	19.93
YUKEN.NSE	Yuken India Limited	20260430	726	760	717.05	754.75	10871	754.75
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260430	89.65	90.8	88	89.74	9543093	89.74
ZEELEARN.NSE	Zee Learn Limited	20260430	5.27	5.3	5.11	5.23	452637	5.23
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260430	8.28	8.4	8.1	8.34	423156	8.34
ZENITHEXPO.NSE	Zenith Exports Limited	20260430	212.01	215	211.95	215	12	215
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260430	6.38	6.53	6.2	6.24	108749	6.24
ZENSARTECH.NSE	Zensar Technologies Limited	20260430	522	522.9	510.85	513.85	506100	513.85
ZENTEC.NSE	Zen Technologies Limited	20260430	1689.9	1691.7	1626.4	1671.1	510134	1671.1
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260430	80.8	80.8	77.13	77.87	6233	77.87
ZODJRDMKJ.NSE	Zodiac	20211220	34.7	36.5	32.65	32.95	1577	32.95
ZOMATO.NSE	Zomato Limited	20250408	213.19	219.19	210.81	215.19	62002510	215.19
ZOTA.NSE	Zota Health Care Limited	20260430	1315	1338	1305	1311.2	70565	1311.2
ZUARI.NSE	Zuari Agro Chemicals Limited	20260430	232.55	239.3	232.55	235.2	173036	235.2
ZUARIGLOB.NSE	Zuari Global Limited	20220901	180.9	183.55	176.25	177.05	83579	177.05
ZYDUSWELL.NSE	Zydus Wellness Limited	20260430	502.85	516	492.8	508.55	694003	508.55