CollectAI

close-nse_india_stocks

2026/05/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE
20MICRONS.NSE	20 Microns Limited	20260522	177.58	182.45	175.11	177	180816	177
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260522	31.91	32.24	31.22	32.24	617	32.24
3MINDIA.NSE	3M India Limited	20260522	32500	34545	32350	33315	49004	33315
3PLAND.NSE	3P LAND HOLDINGS L	20260522	31.5	32.55	30.41	31.29	4642	31.29
5PAISA.NSE	5paisa Capital Limited	20260522	321.85	324	314	317.6	21999	317.6
63MOONS.NSE	63 MOONS TECHNOLOG	20260522	684.8	689.55	677	680.15	38522	680.15
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260522	15.2	15.7	15	15.53	253642	15.53
AAATECH.NSE	SM	20221125	72.25	75	72.1	75	22500	75
AAKASH.NSE	Aakash Exploration Services Limited	20260522	8.95	9.1	8.9	8.98	78952	8.98
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260522	82.53	85	78.3	83.74	80330	83.74
AARON.NSE	Aaron Industries Limited	20260522	123.5	123.5	118.35	119.17	10202	119.17
AARTIDRUGS.NSE	Aarti Drugs Limited	20260522	379.35	393.45	373.5	389.95	199020	389.95
AARTIIND.NSE	Aarti Industries Limited	20260522	482	482.05	473.25	476.2	583340	476.2
AARTISURF.NSE	Aarti Surfactants Limited	20260522	383.2	389.8	380.2	382.5	10797	382.5
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251211	154.9	156	144.61	147.58	71235	147.58
AARVI.NSE	Aarvi Encon Limited	20260522	123.05	129.5	123.05	128.38	17010	128.38
AAVAS.NSE	Aavas Financiers Limited	20260522	1356.9	1412	1356	1396.9	175965	1396.9
ABAN.NSE	Aban Offshore Limited	20260522	17.89	17.89	17.89	17.89	0	17.89
ABB.NSE	ABB India Limited	20260522	6600.5	6741	6594	6689.5	371775	6689.5
ABBOTINDIA.NSE	Abbott India Limited	20260522	27745	27985	27185	27830	8815	27830
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260522	351	357.8	347.3	357.3	3506859	357.3
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260522	65.7	68.25	65.7	67.35	4280438	67.35
ABMINTLLTD.NSE	ABM International Limited	20260522	43.4	45	43.4	44.19	134	44.19
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260522	54.68	55.5	54.68	55.39	22575	55.39
ABSLNN50ET.NSE	ABSL AMC Ltd	20260522	73.12	73.55	72.77	73.38	5404	73.38
ACC.NSE	ACC Limited	20260522	1362.8	1370.4	1357.1	1360	141069	1360
ACCELYA.NSE	Accelya Solutions India Limited	20260522	1130	1130	1113.1	1122.2	3788	1122.2
ACCURACY.NSE	Accuracy Shipping Limited	20260522	5.56	5.8	5.56	5.71	68269	5.71
ACE.NSE	Action Construction Equipment Limited	20260522	872	897	867.75	881.9	290663	881.9
ACRYSIL.NSE	Acrysil Limited	20230118	442	444	432.5	433.65	53878	433.65
ADANIENT.NSE	Adani Enterprises Limited	20260522	2710.2	2745	2706.1	2717.3	1094683	2717.3
ADANIGREEN.NSE	Adani Green Energy Limited	20260522	1364	1381.8	1359	1362.3	1681236	1362.3
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260522	1793.3	1802.3	1780.5	1786.9	1487023	1786.9
ADANIPOWER.NSE	Adani Power Limited	20260522	220.5	222.47	219	219.32	17088147	219.32
ADFFOODS.NSE	ADF Foods Limited	20260522	264.35	288	263.2	283.25	661583	283.25
ADL.NSE	Archidply Decor Limited	20260522	78	78	74	77.12	2362	77.12
ADORWELD.NSE	Ador Welding Limited	20250611	1049	1076.9	1022.6	1033.3	44640	1033.3
ADROITINFO.NSE	Adroit Infotech Limited	20260522	9.1	9.29	8.7	8.81	60793	8.81
ADSL.NSE	Allied Digital Services Limited	20260522	125	127.99	120	122.22	502851	122.22
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260522	53.83	53.83	52.75	53.36	10947	53.36
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260522	389.85	390	371.35	375.15	138208	375.15
AFFLE.NSE	Affle (India) Limited	20260522	1464.7	1472.5	1423.2	1431.2	286039	1431.2
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260522	410.5	418	405.95	409.9	20564	409.9
AGCNET.NSE	AGC Networks Limited	20220202	909.95	909.95	865	871.25	2201	871.25
AGRITECH.NSE	Agri	20260522	109.7	109.7	106	106.5	1655	106.5
AGROPHOS.NSE	Agro Phos (India) Limited	20260522	30.9	30.9	29.61	30.01	4585	30.01
AHLADA.NSE	Ahlada Engineers Limited	20260522	39.78	40.1	39.3	39.95	9532	39.95
AHLEAST.NSE	Asian Hotels (East) Limited	20260522	171	171	165	165.22	1282	165.22
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260522	782.25	823.85	772.3	806.35	41552	806.35
AHLWEST.NSE	Asian Hotels (West) Limited	20241024	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20260522	3981	4049.9	3961	3994	41320	3994
AIRAN.NSE	Airan Limited	20260522	16.36	16.83	15.5	16.14	50012	16.14
AISL.NSE	SM	20260521	60.85	60.85	59.85	59.85	1200	59.85
AJANTPHARM.NSE	Ajanta Pharma Limited	20260522	3151	3164.6	3098.5	3107.5	40098	3107.5
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260522	119.76	121.49	118.2	119.95	107975	119.95
AJOONI.NSE	Ajooni Biotech Limited	20260522	4.08	4.16	4.08	4.13	114019	4.13
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260302	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260522	27.16	28.95	27.16	28.47	10950	28.47
AKG.NSE	AKG Exim Limited	20260522	11.13	11.44	11.05	11.17	7733	11.17
AKSHARCHEM.NSE	AksharChem (India) Limited	20260522	215.1	215.1	197.01	198.69	3686	198.69
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260522	6.1	6.1	6.05	6.05	62986	6.05
AKZOINDIA.NSE	Akzo Nobel India Limited	20260522	2910	2919.9	2880	2897	4467	2897
ALANKIT.NSE	Alankit Limited	20260522	8.8	8.8	8.51	8.63	68234	8.63
ALBERTDAVD.NSE	Albert David Limited	20260522	714.65	715	704.9	705.8	5455	705.8
ALEMBICLTD.NSE	Alembic Limited	20260522	87.03	88.1	87.03	87.34	136608	87.34
ALICON.NSE	Alicon Castalloy Limited	20260522	661.6	661.6	651	655.2	7898	655.2
ALKALI.NSE	Alkali Metals Limited	20260522	71.7	72.1	70	71.16	13120	71.16
ALKEM.NSE	Alkem Laboratories Limited	20260522	5530	5530	5385	5404.5	64840	5404.5
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260522	1752	1757.9	1708	1719.9	55877	1719.9
ALLCARGO.NSE	Allcargo Logistics Limited	20260522	8.68	8.73	8.51	8.6	3210341	8.6
ALLSEC.NSE	Allsec Technologies Limited	20241114	865.85	908	864	886.4	15524	886.4
ALMONDZ.NSE	Almondz Global Securities Limited	20260522	14.5	14.5	13.92	14.13	86418	14.13
ALOKINDS.NSE	Alok Industries Limited	20260522	12.38	12.42	12.25	12.3	5615422	12.3
ALPA.NSE	Alpa Laboratories Limited	20260522	71	71	67	69.16	8442	69.16
ALPHAGEO.NSE	Alphageo (India) Limited	20260522	221.01	230.28	219.3	220.45	2892	220.45
ALPSINDUS.NSE	Alps Industries Limited	20260522	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260522	7545	7631	7324.5	7359	722284	7359
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260522	23.77	24.38	23.34	23.79	523	23.79
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260522	1530.2	1610	1530.2	1576.7	12730	1576.7
AMBUJACEM.NSE	Ambuja Cements Limited	20260522	438.6	441	435.1	436.35	2717360	436.35
AMDIND.NSE	AMD Industries Limited	20260522	46	46.7	45.1	45.49	2717	45.49
AMIORG.NSE	Ami Organics Limited	20250731	1177.3	1350	1171.2	1327.4	2101738	1327.4
AMJLAND.NSE	AMJ Land Holdings Limited	20260522	39.09	39.09	37	37.63	18372	37.63
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260522	551.35	560.05	541.6	557.2	22016	557.2
ANANTRAJ.NSE	Anant Raj Limited	20260522	510	517.65	502.3	503.95	1416924	503.95
ANDHRACEMT.NSE	Andhra Cements Limited	20240813	94.4	95.49	92.76	93.56	57979	93.56
ANDHRAPAP.NSE	Andhra Paper Limited	20260522	63.35	64.35	63.1	63.2	23336	63.2
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260522	89.35	90.39	87.46	88.62	323409	88.62
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	20260522	43.46	44.39	41.55	43.53	1626	43.53
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260522	1.63	1.64	1.57	1.57	31228	1.57
ANMOL.NSE	Anmol India Limited	20260522	11.3	11.53	11.23	11.41	16991	11.41
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260522	4.26	4.26	4.18	4.18	171	4.18
ANSALHSG.NSE	Ansal Housing Limited	20221018	5.25	5.25	5.25	5.25	0	5.25
ANTGRAPHIC.NSE	Antarctica Limited	20260522	0.84	0.87	0.84	0.84	98213	0.84
ANUP.NSE	The Anup Engineering Limited	20260522	1994	2004.9	1959.1	1977.6	21340	1977.6
ANURAS.NSE	Anupam Rasayan India Limited	20260522	1387	1387.4	1350	1366.1	389512	1366.1
APARINDS.NSE	Apar Industries Limited	20260522	12910	13149	12725	12782	67891	12782
APCL.NSE	Anjani Portland Cement Limited	20260522	115.18	127	115	120.7	24504	120.7
APCOTEXIND.NSE	Apcotex Industries Limited	20260522	490.9	502.45	490.9	496.8	33577	496.8
APEX.NSE	Apex Frozen Foods Limited	20260522	449.8	456.15	444.6	448.95	331377	448.95
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260522	1863.8	1885	1845	1880.5	285446	1880.5
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260522	754.5	765	743.65	755.7	192657	755.7
APOLLO.NSE	Apollo Micro Systems Limited	20260522	358.55	361.85	347.6	355.05	24623537	355.05
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260522	8308.5	8440.5	8255	8362.5	564868	8362.5
APOLLOPIPE.NSE	Apollo Pipes Limited	20260522	547.75	551	510.3	516.35	642591	516.35
APOLLOTYRE.NSE	Apollo Tyres Limited	20260522	374.1	374.45	368.85	371.8	850020	371.8
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260522	1133.8	1154	1121.4	1130.9	238	1130.9
APTECHT.NSE	Aptech Limited	20260522	95.35	96.61	94	96.22	159303	96.22
APTUS.NSE	Aptus Value Housing Finance India Limited	20260522	265.1	265.3	259.65	260.35	345608	260.35
ARCHIDPLY.NSE	Archidply Industries Limited	20260522	80.99	80.99	77.73	78.06	7799	78.06
ARCHIES.NSE	Archies Limited	20260522	14.51	14.81	14.51	14.6	4328	14.6
ARENTERP.NSE	Rajdarshan Industries Limited	20260522	37.6	38.89	37.6	38.32	446	38.32
ARIES.NSE	Aries Agro Limited	20260522	364.2	364.2	344.55	353.5	22797	353.5
ARIHANT.NSE	Arihant Foundations & Housing Limited	20241031	212	212	212	212	800	212
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260522	68.51	70.99	64.26	67.43	596919	67.43
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260522	241.4	247	239.8	242.65	24155	242.65
ARMANFIN.NSE	Arman Financial Services Limited	20260522	1702.1	1714	1650.5	1705.8	28373	1705.8
AROGRANITE.NSE	Aro Granite Industries Limited	20260522	25.24	25.89	25.15	25.53	3438	25.53
ARROWGREEN.NSE	Arrow Greentech Limited	20260522	478.2	497.8	470	477.25	23271	477.25
ARSHIYA.NSE	Arshiya Limited	20260522	1.2	1.22	1.16	1.21	61101	1.21
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260522	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260522	278.31	279.49	270.7	273.03	66153	273.03
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260522	161	164.4	157	157.65	581	157.65
ARVIND.NSE	Arvind Limited	20260522	491.45	492.75	476	480.35	628254	480.35
ARVINDFASN.NSE	Arvind Fashions Limited	20260522	443	462.8	437.8	451	414159	451
ARVSMART.NSE	Arvind SmartSpaces Limited	20260522	615.05	632.6	615.05	618.5	58197	618.5
ASAHIINDIA.NSE	Asahi India Glass Limited	20260522	854	871.4	850.1	856.05	76988	856.05
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260522	238.67	245.46	231.25	236.12	22791	236.12
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260522	488.15	505.65	483	493.6	48744	493.6
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260522	821	821	795	801.45	14641	801.45
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260522	639.1	686.8	636.3	675.35	1724640	675.35
ASHIANA.NSE	Ashiana Housing Limited	20260522	379.1	383.9	370.35	373.05	42008	373.05
ASHIMASYN.NSE	Ashima Limited	20260522	16.9	16.9	15.81	16.13	67186	16.13
ASHOKA.NSE	Ashoka Buildcon Limited	20260522	124.68	125.99	122.8	123.44	1531298	123.44
ASHOKLEY.NSE	Ashok Leyland Limited	20260522	155	158.74	154.05	158.21	18691434	158.21
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260522	295	303.2	292.4	295.2	31218	295.2
ASIANPAINT.NSE	Asian Paints Limited	20260522	2606.1	2664.7	2600.2	2639.8	1556380	2639.8
ASIANTILES.NSE	Asian Granito India Limited	20260522	62.9	63.95	61.9	62.33	2159284	62.33
ASPINWALL.NSE	Aspinwall and Company Limited	20260522	224.05	227.75	222.99	226.96	1943	226.96
ASTEC.NSE	Astec LifeSciences Limited	20260522	742.3	788.15	723.9	771.8	119985	771.8
ASTERDM.NSE	Aster DM Healthcare Limited	20260522	760.05	769.35	754	756.6	507240	756.6
ASTRAL.NSE	Astral Limited	20260522	1481.8	1548.9	1481	1541.7	1092769	1541.7
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260522	1187	1199	1165	1174.9	425129	1174.9
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260522	8589.5	8661.5	8562	8587.5	1699	8587.5
ASTRON.NSE	Astron Paper & Board Mill Limited	20260522	4.34	4.34	3.98	4.05	30288	4.05
ATFL.NSE	Agro Tech Foods Limited	20250529	895.6	915	886.9	896.2	5376	896.2
ATGL.NSE	Adani Total Gas Limited	20260522	638.15	660	635.15	652.8	5875085	652.8
ATLANTA.NSE	Atlanta Limited	20240215	21.8	22.95	21.8	22.95	46427	22.95
ATUL.NSE	Atul Ltd	20260522	7071	7110.5	6965.5	7034.5	12919	7034.5
ATULAUTO.NSE	Atul Auto Limited	20260522	493.85	493.85	483.75	485.05	99613	485.05
AUBANK.NSE	AU Small Finance Bank Limited	20260522	964.4	982	961.4	977.9	1557082	977.9
AURIONPRO.NSE	Aurionpro Solutions Limited	20260522	827.7	829.4	807.3	819	142742	819
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260522	1520	1520	1445.8	1463.5	3038819	1463.5
AUSOMENT.NSE	Ausom Enterprise Limited	20260522	128.68	133.95	128.68	129.88	1716	129.88
AUTOAXLES.NSE	Automotive Axles Limited	20260522	1766	1771.9	1735	1746.3	5578	1746.3
AUTOIND.NSE	Autoline Industries Limited	20260522	86.99	86.99	83	84.63	120007	84.63
AUTOLITIND.NSE	Autolite (India) Limited	20230828	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260522	474	479	465	470.3	3487	470.3
AVANTIFEED.NSE	Avanti Feeds Limited	20260522	1300.8	1314	1273.3	1306.8	287843	1306.8
AVTNPL.NSE	AVT Natural Products Limited	20260522	66.41	68.39	66.41	68.02	30920	68.02
AWHCL.NSE	Antony Waste Handling Cell Limited	20260522	467	476.5	462.8	466.25	59790	466.25
AXISBANK.NSE	Axis Bank Limited	20260522	1254.1	1288.8	1254.1	1285.4	5016237	1285.4
AXISBNKETF.NSE	Axis Amc Ltd.	20260522	555.68	558.17	555.18	557.39	3189	557.39
AXISBPSETF.NSE	Axis AMC Ltd.	20260429	13.33	13.33	13.33	13.33	0	13.33
AXISCADES.NSE	Axiscades Technologies Limited	20260522	2058	2080	1988.1	1994.4	98063	1994.4
AXISGOLD.NSE	Axis Mutual Fund	20250926	92.57	97.32	92.57	94.92	1454983	94.92
AXISHCETF.NSE	Axis AMC Ltd.	20260522	163.11	163.11	159.29	159.69	4392	159.69
AXISNIFTY.NSE	Axis Mutual Fund	20260522	261.5	262.08	260.45	261.13	10189	261.13
AXISTECETF.NSE	Axis Mutual Fund	20260522	317	319.55	315.92	318.4	1220	318.4
AYMSYNTEX.NSE	AYM Syntex Limited	20260522	214.98	215	202.75	203.33	60747	203.33
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260522	141.8	142.33	133.01	135.03	2522	135.03
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260522	4.91	5.04	4.86	5	47932	5
BAJAJ.NSE	AUTO	20260522	10667	10753	10537	10549.5	207805	10549.5
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260522	547.05	578	542.85	571.75	1141756	571.75
BAJAJELEC.NSE	Bajaj Electricals Limited	20260522	341.1	341.1	335.05	336.05	204894	336.05
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260522	1760	1779	1757	1766	392410	1766
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260522	18.52	18.65	18.25	18.53	4123647	18.53
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260522	10389	10575	10370	10483	29258	10483
BAJFINANCE.NSE	Bajaj Finance Limited	20260522	908.1	924	908.1	916.55	4811990	916.55
BALAJITELE.NSE	Balaji Telefilms Limited	20260522	93.45	94.27	90.6	91.71	186065	91.71
BALAMINES.NSE	Balaji Amines Limited	20260522	1826.9	1835	1765.1	1822.5	275729	1822.5
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260522	24.5	25.45	24.5	25.06	10604	25.06
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260522	18.71	19	18.7	18.7	1402	18.7
BALKRISIND.NSE	Balkrishna Industries Limited	20260522	2211	2218	2202.3	2208.3	42717	2208.3
BALLARPUR.NSE	Ballarpur Industries Limited	20260522	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260522	184.65	184.65	180	180.85	141602	180.85
BALPHARMA.NSE	Bal Pharma Limited	20260522	84.6	85.23	81.11	82.03	9618	82.03
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260522	538.1	541.7	527.05	535.1	445685	535.1
BANARBEADS.NSE	Banaras Beads Limited	20260522	113.1	113.99	110.05	113.6	1439	113.6
BANARISUG.NSE	Bannari Amman Sugars Limited	20260522	3601	3650	3601	3609.5	222	3609.5
BANCOINDIA.NSE	Banco Products (India) Limited	20260522	601.2	625	600	614.7	164392	614.7
BANDHANBNK.NSE	Bandhan Bank Limited	20260522	191.08	196.87	190.42	194.61	11296626	194.61
BANG.NSE	Bang Overseas Limited	20260522	37.99	37.99	36.21	36.75	4570	36.75
BANKA.NSE	Banka BioLoo Limited	20260522	81.4	82	81.4	82	2796	82
BANKBARODA.NSE	Bank of Baroda	20260522	263.45	266.95	262.75	265.4	18827165	265.4
BANKBEES.NSE	Nippon Mutual Funds	20260522	552.85	561	552.4	559.62	1543715	559.62
BANKINDIA.NSE	Bank of India Limited	20260522	139.5	140.2	139.1	139.92	5787047	139.92
BANSWRAS.NSE	Banswara Syntex Limited	20260522	125.92	130	123.5	127.42	57250	127.42
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	20260522	3583.2	3596	3480	3489.6	24749	3489.6
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260522	23.49	25	23.49	24.17	64233	24.17
BATAINDIA.NSE	Bata India Limited	20260522	689.85	695.7	686.55	688.2	61925	688.2
BAYERCROP.NSE	Bayer CropScience Limited	20260522	4345	4408.1	4306	4382.5	12227	4382.5
BBL.NSE	Bharat Bijlee Limited	20260522	2704.8	2806.7	2692.2	2774.2	78830	2774.2
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260522	1528.8	1539.9	1515	1533.7	23772	1533.7
BCG.NSE	Brightcom Group Limited	20260302	10.18	10.18	10.18	10.18	942240	10.18
BCLIND.NSE	BCL Industries Limited	20260522	34.09	35.98	33.85	34.87	1046171	34.87
BCP.NSE	B.C. Power Controls Limited	20230428	4.6	4.65	4.4	4.45	172451	4.45
BDL.NSE	Bharat Dynamics Limited	20260522	1309.7	1326.4	1298.6	1312.5	581518	1312.5
BEARDSELL.NSE	Beardsell Limited	20260522	24.55	24.69	24.25	24.27	14239	24.27
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260522	179.98	180.5	176.82	177.78	369037	177.78
BEDMUTHA.NSE	Bedmutha Industries Limited	20260522	112.2	115.55	108.11	108.74	3816	108.74
BEL.NSE	Bharat Electronics Limited	20260522	421.45	421.45	415.45	416.55	9170591	416.55
BEML.NSE	BEML Limited	20260522	1842	1858	1820.5	1830.3	114763	1830.3
BEPL.NSE	Bhansali Engineering Polymers Limited	20260522	94.94	95	93.56	94.22	251798	94.22
BERGEPAINT.NSE	Berger Paints India Limited	20260522	503	505.95	496.35	501.15	315514	501.15
BESTAGRO.NSE	Best Agrolife Limited	20260522	16.95	17.9	16.82	17.78	675381	17.78
BETA.NSE	SM	20251121	1615	1681	1602.1	1664	7875	1664
BFINVEST.NSE	BF Investment Limited	20260522	391	399.7	387.75	389.85	23960	389.85
BFUTILITIE.NSE	BF Utilities Limited	20260522	570.6	570.6	545.5	551.9	48882	551.9
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260522	3	3	3	3	0	3
BGRENERGY.NSE	BGR Energy Systems Limited	20260522	304.1	306.8	290	295.5	140854	295.5
BHAGERIA.NSE	Bhageria Industries Limited	20260522	154.6	154.6	151.66	152.31	16347	152.31
BHAGYANGR.NSE	Bhagyanagar India Limited	20260522	274	282.6	264.1	274.55	159070	274.55
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20221216	42.15	42.15	42.15	42.15	0	42.15
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260522	3.24	3.28	3.14	3.19	207689	3.19
BHARATFORG.NSE	Bharat Forge Limited	20260522	1900	1916.9	1892	1897.7	636410	1897.7
BHARATGEAR.NSE	Bharat Gears Limited	20260522	114	114	109.01	109.81	26868	109.81
BHARATRAS.NSE	Bharat Rasayan Limited	20260522	1396.1	1413	1385.2	1403.2	3942	1403.2
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260522	218.1	228	218	219.14	208340	219.14
BHARTIARTL.NSE	Bharti Airtel Limited	20260522	1891.3	1896.6	1869.3	1871.4	5099120	1871.4
BHEL.NSE	Bharat Heavy Electricals Limited	20260522	408.5	413.55	407.1	408.55	7876527	408.55
BIGBLOC.NSE	Bigbloc Construction Limited	20260522	54.54	55.9	54.39	55.48	37372	55.48
BIL.NSE	Bhartiya International Ltd.	20260522	719.65	735.3	711.1	716.7	1786	716.7
BINDALAGRO.NSE	Oswal Greentech Limited	20230720	23.4	23.4	22.85	22.95	179539	22.95
BIOCON.NSE	Biocon Limited	20260522	433	433.2	421.75	430.25	3777385	430.25
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260522	31.99	32.25	31.24	31.77	3728	31.77
BIRET.NSE	RR	20260522	320.05	321.77	320	320.34	655325	320.34
BIRLACABLE.NSE	Birla Cable Limited	20260522	152.06	159.55	151.5	159.55	60551	159.55
BIRLACORPN.NSE	Birla Corporation Limited	20260522	1014.45	1019.75	999.15	1006.1	40487	1006.1
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260522	134.5	142.68	134.5	138.41	186936	138.41
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	20260522	15.8	15.87	15.5	15.64	13833	15.64
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260522	295	304	292.7	300.35	2320248	300.35
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260522	57.36	59.15	57	57.26	323023	57.26
BLS.NSE	BLS International Services Limited	20260522	269.8	274.9	265.65	267.7	1787129	267.7
BLUECHIP.NSE	Blue Chip India Limited	20260522	2.13	2.13	2.13	2.13	6992	2.13
BLUEDART.NSE	Blue Dart Express Limited	20260522	4872	4887	4835.5	4851.5	7878	4851.5
BLUESTARCO.NSE	Blue Star Limited	20260522	1666.9	1675.8	1654	1657.2	146235	1657.2
BODALCHEM.NSE	Bodal Chemicals Limited	20260522	78.7	80.75	73.25	74.11	1721202	74.11
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260522	121.25	127.5	120	126.17	1421368	126.17
BOROLTD.NSE	Borosil Limited	20260522	232.5	232.5	227.22	229.03	91729	229.03
BORORENEW.NSE	Borosil Renewables Limited	20260522	514.95	518.45	504.45	508.65	396301	508.65
BOSCHLTD.NSE	Bosch Limited	20260522	35425	36860	34825	36065	93246	36065
BPCL.NSE	Bharat Petroleum Corporation Limited	20260522	297	297.7	291.6	295.6	5366953	295.6
BPL.NSE	BPL Limited	20260522	55.79	55.79	54.16	54.24	41869	54.24
BRFL.NSE	Bombay Rayon Fashions Limited	20241024	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20260522	674	674.9	651	672.15	385972	672.15
BRITANNIA.NSE	Britannia Industries Limited	20260522	5341	5358.5	5298	5331.5	498180	5331.5
BRNL.NSE	Bharat Road Network Limited	20260522	20.19	20.49	19.51	20.24	18444	20.24
BROOKS.NSE	Brooks Laboratories Limited	20260522	51.25	53.73	51.25	53.73	53843	53.73
BSE.NSE	BSE Limited	20260522	4200	4232	4151.5	4193.8	2489205	4193.8
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260522	99.5	99.5	97	97.02	2463	97.02
BSL.NSE	BSL Limited	20260522	123.25	125.68	122.55	123.14	2554	123.14
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260522	137.45	139.11	137.45	138.74	193676	138.74
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260522	28.23	28.23	27.55	27.61	251284	27.61
BSOFT.NSE	Birlasoft Limited	20260522	323	333.65	318.2	328.2	1185133	328.2
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	20260522	667.55	673.85	661.85	664.45	16414	664.45
BVCL.NSE	Barak Valley Cements Limited	20260522	42.84	43.3	40.6	41.92	21252	41.92
BYKE.NSE	The Byke Hospitality Limited	20260522	36.5	36.5	35.86	36.1	62060	36.1
CADILAHC.NSE	Cadila Healthcare Limited	20220505	342.2	347	338.05	340.65	976433	340.65
CALSOFT.NSE	California Software Company Limited	20260522	21.38	21.77	20.32	20.82	149833	20.82
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260522	123.5	123.77	120.01	120.65	543097	120.65
CAMS.NSE	Computer Age Management Services Limited	20260522	769.1	771.1	755.1	757.2	1906480	757.2
CANBK.NSE	Canara Bank	20260522	127.99	128.78	127.66	128.23	18632297	128.23
CANDC.NSE	C & C Constructions Limited	20241024	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20260522	853.5	854.9	838.6	852.65	75633	852.65
CANTABIL.NSE	Cantabil Retail India Limited	20260522	217.7	219.99	216	218.39	62711	218.39
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260522	213.75	223.3	212.05	216.2	474199	216.2
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260522	2025.9	2058.9	2013	2028	89925	2028
CAPTRUST.NSE	Capital Trust Limited	20260522	13.98	14.67	13.55	14.61	39596	14.61
CARBORUNIV.NSE	Carborundum Universal Limited	20260522	1067	1085	1051.5	1056.85	85225	1056.85
CAREERP.NSE	Career Point Limited	20250521	202.9	203.4	198.55	200.1	3908	200.1
CARERATING.NSE	CARE Ratings Limited	20260522	1729	1749	1702.1	1725.6	34331	1725.6
CARTRADE.NSE	CarTrade Tech Limited	20260522	1776	1812	1770.7	1796.6	266131	1796.6
CASTROLIND.NSE	Castrol India Limited	20260522	182.9	182.9	182	182.08	494321	182.08
CCCL.NSE	Consolidated Construction Consortium Limited	20260522	15.87	15.87	14.91	15	122595	15
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260522	13.53	13.54	13	13.23	28055	13.23
CCL.NSE	CCL Products (India) Limited	20260522	1112	1134	1055.5	1064.9	629654	1064.9
CDSL.NSE	Central Depository Services (India) Limited	20260522	1204	1209.8	1197	1204.1	1175750	1204.1
CEATLTD.NSE	CEAT Limited	20260522	3200	3278.8	3158	3256.6	137498	3256.6
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20220818	60.65	61.15	59	59.9	281122	59.9
CELEBRITY.NSE	Celebrity Fashions Limited	20260522	7.8	7.89	7.55	7.64	5867	7.64
CENTENKA.NSE	Century Enka Limited	20260522	565	577.6	515	521.8	842269	521.8
CENTEXT.NSE	Century Extrusions Limited	20260522	20.3	20.3	19.84	20.13	36987	20.13
CENTRALBK.NSE	Central Bank of India	20260522	32.3	32.35	31.21	31.27	117092408	31.27
CENTRUM.NSE	Centrum Capital Limited	20260522	23.58	24	22.76	22.97	298233	22.97
CENTUM.NSE	Centum Electronics Limited	20260522	3220.6	3324	3148.1	3187.6	96005	3187.6
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260522	774.8	778.5	756.6	766.65	70869	766.65
CENTURYTEX.NSE	Century Textiles and Industries Limited	20241009	2705	2749	2697.3	2714.05	115737	2714.05
CERA.NSE	Cera Sanitaryware Limited	20260522	5799.5	5839.5	5682.5	5708	5910	5708
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260522	3.12	3.25	3.1	3.19	167557	3.19
CESC.NSE	CESC Limited	20260522	179.95	180	175.01	177.22	5769909	177.22
CGCL.NSE	Capri Global Capital Limited	20260522	185.37	193.33	183.96	190.65	5891090	190.65
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260522	866.9	873.5	858	865.7	2028217	865.7
CHALET.NSE	Chalet Hotels Limited	20260522	801.4	801.4	789	795.05	45646	795.05
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260522	446.45	457.7	445.1	454.7	705520	454.7
CHEMBOND.NSE	Chembond Chemicals Limited	20260522	180.41	180.41	171.5	171.82	11788	171.82
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260522	195	195	182.99	184.15	229050	184.15
CHEMFAB.NSE	Chemfab Alkalis Limited	20260522	424.45	424.9	400	404.65	2695	404.65
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260522	227.95	245.45	226	237.42	616651	237.42
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260522	1012.9	1024.8	1011.9	1016.6	344884	1016.6
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260522	1514.7	1548	1503	1539.8	1287931	1539.8
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260522	1615	1624	1585	1598.4	83502	1598.4
CIGNITITEC.NSE	Cigniti Technologies Limited	20260515	1260.3	1260.3	1260.3	1260.3	0	1260.3
CINELINE.NSE	Cineline India Limited	20260522	80	81.6	79.17	79.47	9784	79.47
CINEVISTA.NSE	Cinevista Limited	20260522	16.15	16.15	15.62	15.72	7341	15.72
CIPLA.NSE	Cipla Limited	20260522	1409	1409.6	1392	1399.2	917277	1399.2
CLEAN.NSE	Clean Science and Technology Limited	20260522	756	765	752	756.7	93525	756.7
CLEDUCATE.NSE	CL Educate Limited	20260522	45.66	47	44.51	46.07	28591	46.07
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	20260522	262.75	267.95	262	266.7	33525	266.7
CMICABLES.NSE	CMI Limited	20260522	3.33	3.33	3.33	3.33	0	3.33
COALINDIA.NSE	Coal India Limited	20260522	460	462.85	456	456.55	9201072	456.55
COCHINSHIP.NSE	Cochin Shipyard Limited	20260522	1535	1548.2	1526.5	1532.1	672361	1532.1
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260522	23.79	24.76	23.79	24.5	660033	24.5
COFORGE.NSE	Coforge Limited	20260522	1378	1401.9	1369.7	1387.1	2494600	1387.1
COLPAL.NSE	Colgate	20260522	2169.3	2173.5	2130.5	2156.9	204566	2156.9
COMPINFO.NSE	Compuage Infocom Limited	20260522	1.34	1.44	1.34	1.39	21450	1.39
COMPUSOFT.NSE	Compucom Software Limited	20260522	13.4	13.6	13.36	13.37	11535	13.37
CONCOR.NSE	Container Corporation of India Limited	20260522	507.45	511.15	505	505.9	643269	505.9
CONFIPET.NSE	Confidence Petroleum India Limited	20260522	59.68	60.3	57	57.51	2480086	57.51
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260522	230.9	233.85	226.6	229.69	5439	229.69
CONTROLPR.NSE	Control Print Limited	20260522	620.05	629.9	615	617.35	19775	617.35
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260522	32.16	33.19	31.3	31.7	16051	31.7
CORDSCABLE.NSE	Cords Cable Industries Limited	20260522	201.26	202.89	196	196.34	21665	196.34
COROMANDEL.NSE	Coromandel International Limited	20260522	1877	1889	1803.8	1819.4	556898	1819.4
COSMOFILMS.NSE	Cosmo Films Limited	20220711	989.1	1039.9	989.1	1033.85	71619	1033.85
COUNCODOS.NSE	Country Condo's Limited	20260522	4.76	5.13	4.76	4.86	7429	4.86
COX&KINGS.NSE	Cox & Kings Limited	20230222	1.75	1.75	1.75	1.75	0	1.75
CPSEETF.NSE	Nippon Mutual Funds	20260522	105.55	105.55	103.62	103.81	947900	103.81
CRAFTSMAN.NSE	Craftsman Automation Limited	20260522	8543	8774	8425	8702	45784	8702
CREATIVE.NSE	Creative Newtech Limited	20260210	704.95	704.95	691.7	694.95	5308	694.95
CREATIVEYE.NSE	Creative Eye Limited	20260522	7.08	7.08	6.77	6.95	7042	6.95
CREDITACC.NSE	CreditAccess Grameen Limited	20260522	1284.3	1299.2	1271	1274.6	78278	1274.6
CREST.NSE	Crest Ventures Limited	20260522	347	356.7	345.1	348.95	5384	348.95
CRISIL.NSE	CRISIL Limited	20260522	4181.3	4181.5	4071.5	4085.5	33609	4085.5
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260522	292.3	299.9	291	294.75	2218505	294.75
CSBBANK.NSE	CSB Bank Limited	20260522	365	365.2	358.25	361.25	280876	361.25
CTE.NSE	Cambridge Technology Enterprises Limited	20260522	31	32.35	30.6	31.89	7742	31.89
CUB.NSE	City Union Bank Limited	20260522	251.1	254.6	247.6	248.55	730974	248.55
CUBEXTUB.NSE	Cubex Tubings Limited	20260522	90.74	92.47	90.22	90.69	42309	90.69
CUMMINSIND.NSE	Cummins India Limited	20260522	5375	5419	5335.5	5353	230764	5353
CUPID.NSE	Cupid Limited	20260522	120.5	122.6	120.01	120.31	11158013	120.31
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260522	17.61	18.44	16.76	17.9	5855	17.9
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260522	146.1	151	144	147.71	142601	147.71
CYIENT.NSE	Cyient Limited	20260522	903.95	911	890.55	901.7	235998	901.7
DABUR.NSE	Dabur India Limited	20260522	448	454.65	445.7	451.05	970907	451.05
DALALSTCOM.NSE	DSJ Keep Learning Limited	20220603	1.3	1.3	1.3	1.3	0	1.3
DALBHARAT.NSE	Dalmia Bharat Limited	20260522	1786	1807	1767.2	1795.6	583865	1795.6
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260522	355.7	355.7	340.8	342.05	112534	342.05
DAMODARIND.NSE	Damodar Industries Limited	20260522	30.2	32	30.05	30.49	16756	30.49
DANGEE.NSE	Dangee Dums Limited	20260522	3.18	3.27	3.06	3.27	118774	3.27
DATAMATICS.NSE	Datamatics Global Services Limited	20260522	799.05	808	736.05	784.85	439322	784.85
DBCORP.NSE	D. B. Corp Limited	20260522	208.14	209.8	205.01	206.13	46281	206.13
DBL.NSE	Dilip Buildcon Limited	20260522	433.9	434.25	426.8	429.9	103643	429.9
DBREALTY.NSE	D B Realty Limited	20260522	115.69	116	113	115.19	354063	115.19
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260522	29.41	30.59	29	29.86	16996	29.86
DCAL.NSE	Dishman Carbogen Amcis Limited	20260522	213.85	213.85	195	195.37	1069873	195.37
DCBBANK.NSE	DCB Bank Limited	20260522	181	182.1	180	181.34	604851	181.34
DCM.NSE	DCM Limited	20260522	82.5	83.5	82.1	82.58	569	82.58
DCMFINSERV.NSE	DCM Financial Services Limited	20260522	5	5.05	5	5.05	3517	5.05
DCMNVL.NSE	DCM Nouvelle Limited	20260522	146.4	152.9	143.6	152.9	8970	152.9
DCMSHRIRAM.NSE	DCM Shriram Limited	20260522	1128.7	1128.7	1102.7	1111.9	37923	1111.9
DCW.NSE	DCW Limited	20260522	46.8	47.3	46.4	47.02	522873	47.02
DECCANCE.NSE	Deccan Cements Limited	20260522	610	610	586.5	595.5	16227	595.5
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260522	1395	1485	1386.9	1473.9	2212264	1473.9
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260522	1803.7	1820	1733	1739.8	215315	1739.8
DEEPENR.NSE	Deep Energy Resources Limited	20240924	312.25	312.25	298	312.25	201776	312.25
DEEPINDS.NSE	Deep Industries Limited	20260522	471.5	476.25	460.15	468.9	204417	468.9
DELPHIFX.NSE	Delphi World Money Limited	20260522	10.7	10.99	10.4	10.42	148128	10.42
DELTACORP.NSE	Delta Corp Limited	20260522	73.1	73.67	71.5	72.76	1554702	72.76
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260522	60.24	61.37	59.95	60.09	499	60.09
DEN.NSE	DEN Networks Limited	20260522	27.22	27.58	26.51	26.95	378549	26.95
DENORA.NSE	De Nora India Limited	20260522	724	733.1	712.05	721.3	4902	721.3
DEVYANI.NSE	Devyani International Limited	20260522	114.64	115.98	113.15	114.4	561763	114.4
DFMFOODS.NSE	DFM Foods Limited	20230403	461.7	461.7	461.7	461.7	0	461.7
DGCONTENT.NSE	Digicontent Limited	20260522	27.3	28	26.82	27.06	2246	27.06
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260522	147.1	147.1	144.2	145.46	167869	145.46
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260522	33.99	34.99	33.5	33.71	2807930	33.71
DHANI.NSE	Dhani Services Limited	20251028	51.06	51.06	51.06	51.06	0	51.06
DHANUKA.NSE	Dhanuka Agritech Limited	20260522	1172	1180.6	1152.4	1172.3	80081	1172.3
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260522	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260522	861.75	862.9	851.05	861.95	20	861.95
DIAMONDYD.NSE	Prataap Snacks Limited	20260522	980.55	985.9	974	980.1	5810	980.1
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20220912	1.95	1.95	1.95	1.95	223330	1.95
DICIND.NSE	DIC India Limited	20260522	518	525	505	517.95	1554	517.95
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260522	19.27	19.49	18.31	19.27	72744	19.27
DISHTV.NSE	Dish TV India Limited	20260522	3.5	3.55	3.44	3.45	1195463	3.45
DIVISLAB.NSE	Divi's Laboratories Limited	20260522	6858	6960.5	6790	6887	354149	6887
DIXON.NSE	Dixon Technologies (India) Limited	20260522	11285	11860	11261	11722	1362732	11722
DLF.NSE	DLF Limited	20260522	588.9	594	584.1	586.7	1895533	586.7
DLINKINDIA.NSE	D	20260522	465.8	466	460	461.2	42985	461.2
DMART.NSE	Avenue Supermarts Limited	20260522	4145	4159	4103.6	4117	207028	4117
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260522	2.95	3.07	2.91	2.99	26073	2.99
DODLA.NSE	Dodla Dairy Limited	20260522	1038.8	1069	1030.4	1062.8	28530	1062.8
DOLAT.NSE	Dolat Investments Limited	20220217	85	85.2	82.9	83.25	85560	83.25
DOLLAR.NSE	Dollar Industries Limited	20260522	278.45	286.9	275.15	277.05	239596	277.05
DONEAR.NSE	Donear Industries Limited	20260522	90.65	92.02	90.21	91.16	13337	91.16
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260522	974.8	986.5	950	967.1	44187	967.1
DPSCLTD.NSE	India Power Corporation Limited	20260522	8.05	8.89	8.05	8.32	330784	8.32
DPWIRES.NSE	D.P. Wires Limited	20260522	168	178.89	168	171.54	8726	171.54
DRCSYSTEMS.NSE	DRC Systems India Limited	20260522	15.4	15.55	15.2	15.34	9487	15.34
DREDGECORP.NSE	Dredging Corporation of India Limited	20260522	1105.45	1113.95	1055.2	1064.75	448476	1064.75
DRL.NSE	SM	20260101	19.9	19.9	19.9	19.9	12000	19.9
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260522	1319	1329.6	1305.1	1307.2	2002376	1307.2
DSSL.NSE	Dynacons Systems & Solutions Limited	20260522	1667	1764	1632	1734.4	395781	1734.4
DTIL.NSE	Dhunseri Tea & Industries Limited	20260522	136	138.9	135.01	137.78	2934	137.78
DUCON.NSE	Ducon Infratechnolgies Limited	20260522	3.26	3.36	3.26	3.36	231514	3.36
DVL.NSE	Dhunseri Ventures Limited	20260522	245.76	249.3	245.76	246.61	4995	246.61
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260522	44	44.95	43.4	44.5	736251	44.5
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260522	10932	11344	10769	11170	22456	11170
DYNPRO.NSE	Dynemic Products Limited	20260522	226.95	230.01	226.5	228.24	8447	228.24
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260522	7.98	8.13	7.95	8.03	7851670	8.03
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	20260522	1569.86	1569.86	1556.81	1561.79	7990	1561.79
EBBETF0431.NSE	Edelweiss Amc Ltd	20260522	1387.45	1394.41	1386.48	1389.97	6847	1389.97
ECLERX.NSE	eClerx Services Limited	20260522	1544.9	1585.9	1529.1	1577.7	211283	1577.7
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260522	110.63	111.32	108.95	110.11	2786310	110.11
EDUCOMP.NSE	Educomp Solutions Limited	20260522	0.96	0.96	0.96	0.96	0	0.96
EICHERMOT.NSE	Eicher Motors Limited	20260522	6925	7041	6908.5	6981.5	512596	6981.5
EIDPARRY.NSE	E.I.D.	20260522	789	791.85	775.2	778.95	125949	778.95
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260522	334	334	320	323.05	12875	323.05
EIHOTEL.NSE	EIH Limited	20260522	321.05	321.1	317.75	318.8	44115	318.8
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260522	1633	1646.2	1585.4	1605.6	9548	1605.6
EKC.NSE	Everest Kanto Cylinder Limited	20260522	115.9	116	114.15	114.98	73082	114.98
ELECON.NSE	Elecon Engineering Company Limited	20260522	509.9	539.5	508	533.25	3521385	533.25
ELECTCAST.NSE	Electrosteel Castings Limited	20260522	78.25	79.25	76.75	78.13	2088478	78.13
ELECTHERM.NSE	Electrotherm (India) Limited	20260522	874	885.6	770.6	773.85	212826	773.85
ELGIEQUIP.NSE	Elgi Equipments Limited	20260522	567.4	568.15	557.2	560.15	210810	560.15
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260522	47.99	47.99	46.71	47.22	27896	47.22
EMAMILTD.NSE	Emami Limited	20260522	414.45	414.6	401.75	402.9	1160408	402.9
EMAMIPAP.NSE	Emami Paper Mills Limited	20260522	78.55	80.48	78.55	79.85	11951	79.85
EMAMIREAL.NSE	Emami Realty Limited	20260522	86.08	86.08	86.08	86.08	5666	86.08
EMBASSY.NSE	RR	20260522	435.9	437.67	427.02	429.88	253446	429.88
EMCO.NSE	EMCO Limited	20230427	780	780	769	772.6	901	772.6
EMKAY.NSE	Emkay Global Financial Services Limited	20260522	231.7	231.7	216.61	222.11	33211	222.11
EMMBI.NSE	Emmbi Industries Limited	20260522	82.24	83.85	81.5	82.63	2676	82.63
ENDURANCE.NSE	Endurance Technologies Limited	20260522	2639.9	2756.6	2620	2721.8	377148	2721.8
ENERGYDEV.NSE	Energy Development Company Limited	20260522	16.95	17.19	16.66	16.9	23982	16.9
ENGINERSIN.NSE	Engineers India Limited	20260522	220.95	225.55	213	216	19328305	216
ENIL.NSE	Entertainment Network (India) Limited	20260522	111.19	111.19	109.1	109.84	15728	109.84
EPL.NSE	EPL Limited	20260522	216.35	217.4	211.98	216	331443	216
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	20260522	68.62	68.62	66	66.48	3397526	66.48
ERIS.NSE	Eris Lifesciences Limited	20260522	1394	1397.9	1341.1	1343.8	129472	1343.8
EROSMEDIA.NSE	Eros International Media Limited	20260522	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260522	6853.5	7169.5	6698.5	7053	12559	7053
ESCORTS.NSE	Escorts Limited	20260522	2920	2946.8	2893.2	2931.4	94066	2931.4
ESSARSHPNG.NSE	Essar Shipping Limited	20260522	23.81	24.37	23.37	23.73	295348	23.73
ESTER.NSE	Ester Industries Limited	20260522	96.4	96.88	95	95.5	33386	95.5
EVEREADY.NSE	Eveready Industries India Limited	20260522	324	324	318.25	320.4	31037	320.4
EVERESTIND.NSE	Everest Industries Limited	20260522	404	433.2	392.75	404.8	118646	404.8
EXCEL.NSE	Excel Realty N Infra Limited	20260522	1	1.03	0.93	0.94	7412556	0.94
EXCELINDUS.NSE	Excel Industries Limited	20260522	981.05	1034	981.05	999.15	26731	999.15
EXIDEIND.NSE	Exide Industries Limited	20260522	341	342.6	338.1	339.75	1302627	339.75
EXPLEOSOL.NSE	Expleo Solutions Limited	20260522	965.1	965.1	897.75	901.85	49449	901.85
EXXARO.NSE	Exxaro Tiles Limited	20260522	6.6	6.7	6.5	6.55	66099	6.55
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260522	868.05	898.45	868.05	879.25	312884	879.25
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260522	607.7	634.65	602.1	613.9	40122	613.9
FCL.NSE	Fineotex Chemical Limited	20260522	31.9	33.52	31.1	33.24	36443310	33.24
FCONSUMER.NSE	Future Consumer Limited	20260522	0.34	0.34	0.34	0.34	0	0.34
FCSSOFT.NSE	FCS Software Solutions Limited	20260522	1.5	1.55	1.49	1.51	910282	1.51
FDC.NSE	FDC Limited	20260522	368.9	379.9	360.05	373.25	370941	373.25
FEDERALBNK.NSE	The Federal Bank Limited	20260522	284.15	288.4	283.2	287.2	6756095	287.2
FEL.NSE	Future Enterprises Limited	20260522	0.46	0.46	0.45	0.45	134192	0.45
FELDVR.NSE	Future Enterprises Limited	20260522	2.55	2.55	2.55	2.55	21	2.55
FIEMIND.NSE	Fiem Industries Limited	20260522	2242	2254.7	2211	2222.4	32316	2222.4
FILATEX.NSE	Filatex India Limited	20260522	42.8	42.8	41.88	42.03	204763	42.03
FINCABLES.NSE	Finolex Cables Limited	20260522	1053.85	1053.85	1029.35	1031.2	266881	1031.2
FINEORG.NSE	Fine Organic Industries Limited	20260522	4608	4750	4503	4604.1	11588	4604.1
FINPIPE.NSE	Finolex Industries Limited	20260522	170.79	176.4	168.99	173.11	501858	173.11
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260522	7.26	7.26	6.9	6.99	4101	6.99
FLFL.NSE	Future Lifestyle Fashions Limited	20260522	1.6	1.65	1.51	1.57	29944	1.57
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260522	3850	3850	3790.2	3834	143553	3834
FMGOETZE.NSE	Federal	20260522	453.5	460.45	448	450.35	35775	450.35
FMNL.NSE	Future Market Networks Limited	20260522	10.8	11.08	10.75	10.75	126836	10.75
FORCEMOT.NSE	Force Motors Limited	20260522	19475	20454	19252	19878	159388	19878
FORTIS.NSE	Fortis Healthcare Limited	20260522	971.95	975	949.2	960.4	1268964	960.4
FOSECOIND.NSE	Foseco India Limited	20260522	5152.6	5225.8	5036.7	5072.7	2263	5072.7
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	20260522	254.2	272	251	268.6	6791022	268.6
GABRIEL.NSE	Gabriel India Limited	20260522	1106.4	1127.5	1091.3	1120	163861	1120
GAEL.NSE	Gujarat Ambuja Exports Limited	20260522	165.32	165.32	162.5	163.44	517386	163.44
GAIL.NSE	GAIL (India) Limited	20260522	153	162.7	151.41	160.77	19157978	160.77
GAL.NSE	Gyscoal Alloys Limited	20230831	2.75	2.75	2.6	2.6	1776471	2.6
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260522	1821	1835.1	1813	1821.8	5661	1821.8
GALLANTT.NSE	Gallantt Metal Limited	20260522	660	699.55	652.05	690	584272	690
GALLISPAT.NSE	Gallantt Ispat Limited	20220603	64.2	64.95	63.05	64.15	38966	64.15
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260522	938	949.5	930	936.3	19195	936.3
GANECOS.NSE	Ganesha Ecosphere Limited	20260522	1088	1140.8	944.6	955.6	1727685	955.6
GANESHBE.NSE	Ganesh Benzoplast Limited	20260522	98.25	101.9	97.62	99.24	327168	99.24
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250926	854.35	856.3	832.2	842.35	38258	842.35
GANGAFORGE.NSE	Ganga Forging Limited	20260522	2.49	2.5	2.4	2.42	276474	2.42
GANGESSECU.NSE	Ganges Securities Limited	20260522	123.5	123.85	121	122.23	950	122.23
GANGOTRI.NSE	Gangotri Textiles Limited	20260522	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260522	622.1	627.95	613	625.3	60079	625.3
GATI.NSE	Gati Limited	20240506	108.2	116.6	106.5	115.35	1490000	115.35
GAYAHWS.NSE	Gayatri Highways Limited	20260522	2.25	2.34	2.25	2.28	236562	2.28
GAYAPROJ.NSE	Gayatri Projects Limited	20260522	17.28	17.28	16.35	16.8	136775	16.8
GDL.NSE	Gateway Distriparks Limited	20220104	282.8	286.5	274.75	280.35	345796	280.35
GEECEE.NSE	GeeCee Ventures Limited	20260522	336.45	343.7	326.55	330.2	7291	330.2
GEEKAYWIRE.NSE	Geekay Wires Limited	20260522	24.9	24.9	24.11	24.23	32171	24.23
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260522	39.4	39.69	38.5	38.85	29150	38.85
GENESYS.NSE	Genesys International Corporation Limited	20260522	240.75	284.6	236.25	277.4	13905095	277.4
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260522	13.1	13.1	12.83	12.9	44337	12.9
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260522	316.55	319.45	312.15	318.05	629200	318.05
GEOJITFSL.NSE	Geojit Financial Services Limited	20260522	74.8	74.88	73	73.38	378042	73.38
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	20260522	1720.1	1733.4	1655	1666.1	732496	1666.1
GET&D.NSE	GE T&D India Limited	20250103	1771.1	1771.1	1771.1	1771.1	0	1771.1
GFLLIMITED.NSE	GFL Limited	20260522	45.04	46.5	44.82	45.79	18511	45.79
GFSTEELS.NSE	Grand Foundry Limited	20260522	12.97	12.97	12.97	12.97	0	12.97
GHCL.NSE	GHCL Limited	20260522	452.75	456.4	443.65	445.2	120138	445.2
GICHSGFIN.NSE	GIC Housing Finance Limited	20260522	150.8	151	149.43	150.45	54149	150.45
GICRE.NSE	General Insurance Corporation of India	20260522	386.5	389.45	380	381.45	324062	381.45
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260522	90	94.5	89	91.6	16178	91.6
GILLETTE.NSE	Gillette India Limited	20260522	7658	7819	7601.5	7783.5	47479	7783.5
GINNIFILA.NSE	Ginni Filaments Limited	20260522	43.34	45.65	43	44.94	410681	44.94
GIPCL.NSE	Gujarat Industries Power Company Limited	20260522	148.01	152.99	147.36	150.2	373657	150.2
GISOLUTION.NSE	GI Engineering Solutions Limited	20231220	1.1	1.15	1.1	1.1	3809429	1.1
GKWLIMITED.NSE	GKW Limited	20260522	1690	1775	1690	1747	294	1747
GLAND.NSE	Gland Pharma Limited	20260522	2353.5	2363.5	2307.2	2334	864250	2334
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260522	2330	2344	2297	2306.9	185251	2306.9
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260522	2390	2413.9	2226.3	2259.1	1593374	2259.1
GLFL.NSE	Gujarat Lease Financing Limited	20260522	6.34	6.34	6.34	6.34	227	6.34
GLOBAL.NSE	Global Education Limited	20260522	101.72	104.69	99.58	101.92	130672	101.92
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260522	171.5	174.98	168.37	174.44	6338	174.44
GLOBE.NSE	Globe Textiles (India) Limited	20260522	2.48	2.48	2.37	2.4	676604	2.4
GLOBUSSPR.NSE	Globus Spirits Limited	20260522	880.6	880.6	870	872.2	56488	872.2
GLS.NSE	Glenmark Life Sciences Limited	20250321	1136	1136.25	1094	1100.6	47709	1100.6
GMBREW.NSE	G.M. Breweries Limited	20260522	940.9	940.9	917	922.8	27394	922.8
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260522	654.05	663.9	648.7	651.5	1247471	651.5
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260522	877	882.3	803.05	807.1	535731	807.1
GMRINFRA.NSE	GMR Infrastructure Limited	20250211	73.35	73.61	71.26	71.91	11227846	71.91
GNA.NSE	G N A Axles Limited	20260522	372.8	383.45	368.1	374.6	79355	374.6
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260522	522.9	526.9	504.9	506.6	506308	506.6
GOACARBON.NSE	Goa Carbon Limited	20260522	401.75	401.75	391.55	397.9	5636	397.9
GOCLCORP.NSE	GOCL Corporation Limited	20260522	309.9	333.55	304.2	328.45	369704	328.45
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260522	2315	2335	2292.6	2315.3	469385	2315.3
GODHA.NSE	Godha Cabcon & Insulation Limited	20251217	0.87	0.87	0.86	0.86	82775029	0.86
GODREJAGRO.NSE	Godrej Agrovet Limited	20260522	585	593.95	573.3	579	271616	579
GODREJCP.NSE	Godrej Consumer Products Limited	20260522	1023.8	1030	1006	1027.5	1905070	1027.5
GODREJIND.NSE	Godrej Industries Limited	20260522	1113.6	1156	1107.3	1126.5	125110	1126.5
GODREJPROP.NSE	Godrej Properties Limited	20260522	1743.3	1751.9	1710.1	1732.9	414813	1732.9
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260522	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260522	685.1	714	682.75	697.3	288828	697.3
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260522	40.79	40.79	40.01	40.3	134349	40.3
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260522	222.61	226	220.2	221.39	409372	221.39
GOLDBEES.NSE	Reliance ETF Gold BeES	20260522	130.73	130.9	130.22	130.5	13684372	130.5
GOLDENTOBC.NSE	Golden Tobacco Limited	20260522	26.03	26.88	24.72	26.88	2359	26.88
GOLDIAM.NSE	Goldiam International Limited	20260522	385	393	383.15	391.3	290183	391.3
GOLDSHARE.NSE	UTI Mutual Fund	20260224	128.85	134.95	128.85	133.55	1585618	133.55
GOLDTECH.NSE	Goldstone Technologies Limited	20260522	39.7	41.6	39.7	40.8	12512	40.8
GOODLUCK.NSE	Goodluck India Limited	20260522	1438	1471	1425	1435.7	259536	1435.7
GOODYEAR.NSE	Goodyear India Limited	20231206	1273.7	1273.7	1273.7	1273.7	0	1273.7
GPIL.NSE	Godawari Power & Ispat Limited	20260522	296.65	297.6	287	291.4	3511769	291.4
GPPL.NSE	Gujarat Pipavav Port Limited	20260522	153.2	153.5	151.9	152.26	491219	152.26
GPTINFRA.NSE	GPT Infraprojects Limited	20260522	119.86	119.88	115.1	116.57	208309	116.57
GRANULES.NSE	Granules India Limited	20260522	766.8	771.5	750	751.95	667510	751.95
GRAPHITE.NSE	Graphite India Limited	20260522	746	754.4	737.8	740.6	690421	740.6
GRASIM.NSE	Grasim Industries Limited	20260522	3178	3187.6	3142	3155.3	906460	3155.3
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20231206	115.6	115.6	115.6	115.6	0	115.6
GRAVITA.NSE	Gravita India Limited	20260522	1643.9	1668.6	1624.1	1639.7	115249	1639.7
GREAVESCOT.NSE	Greaves Cotton Limited	20260522	169.4	170.49	168.12	169.45	385547	169.45
GREENLAM.NSE	Greenlam Industries Limited	20260522	234.7	242	226	237.23	127481	237.23
GREENPANEL.NSE	Greenpanel Industries Limited	20260522	182.75	198.8	180.44	194.62	798172	194.62
GREENPLY.NSE	Greenply Industries Limited	20260522	252.5	265	250.55	258.95	227063	258.95
GREENPOWER.NSE	Orient Green Power Company Limited	20260522	10.85	11.05	10.81	10.97	2511339	10.97
GRINDWELL.NSE	Grindwell Norton Limited	20260522	1962.5	1975.5	1930	1943.4	44325	1943.4
GRINFRA.NSE	G R Infraprojects Limited	20260522	950	955.3	935.75	939.9	18518	939.9
GROBTEA.NSE	The Grob Tea Company Limited	20260522	907.4	907.4	875.3	899.95	15	899.95
GRPLTD.NSE	GRP Limited	20260522	1687.3	1745	1641	1727.2	8354	1727.2
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260522	2697.4	2729	2674.5	2694	667477	2694
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	20260522	176	179.3	168.25	169.08	3055462	169.08
GSPL.NSE	Gujarat State Petronet Limited	20260511	287.55	290	257.15	277	8024578	277
GSS.NSE	GSS Infotech Limited	20260522	14.18	14.18	13.61	13.84	5302	13.84
GTL.NSE	GTL Limited	20260522	7.51	7.68	7.51	7.61	131269	7.61
GTLINFRA.NSE	GTL Infrastructure Limited	20260522	1.3	1.33	1.3	1.31	23166452	1.31
GTNTEX.NSE	GTN Textiles Limited	20220118	19.5	19.5	19.5	19.5	23209	19.5
GTPL.NSE	GTPL Hathway Limited	20260522	68.09	68.09	66.51	67.32	8148	67.32
GUFICBIO.NSE	Gufic Biosciences Limited	20260522	287.2	295.1	285.05	293.7	23401	293.7
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260522	704.5	706.65	681.25	687.2	128513	687.2
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260522	383.85	404.5	381.25	383.65	20355	383.65
GUJGASLTD.NSE	Gujarat Gas Limited	20260522	380.75	380.75	370.25	373	279572	373
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260522	39.92	41.25	38.86	41.25	12880	41.25
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260522	896.5	909	886	901.5	79310	901.5
GULFPETRO.NSE	GP Petroleums Limited	20260522	33.21	33.21	32.2	32.63	36877	32.63
GULPOLY.NSE	Gulshan Polyols Limited	20260522	208.23	210.74	185.25	189.42	2179718	189.42
HAL.NSE	Hindustan Aeronautics Limited	20260522	4370.4	4429.7	4345.5	4368.4	845385	4368.4
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260522	371.75	375.15	368.4	369.5	303545	369.5
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260522	218.84	224.3	217	219.58	17513	219.58
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260522	10.16	10.18	10.08	10.14	739262	10.14
HATSUN.NSE	Hatsun Agro Product Limited	20260522	931.3	932.4	918.7	920.95	7725	920.95
HAVELLS.NSE	Havells India Limited	20260522	1217.4	1217.4	1198	1200.9	581336	1200.9
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260522	1.6	1.6	1.49	1.55	72878	1.55
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	20260522	61.84	62.14	60.01	60.5	794	60.5
HCC.NSE	Hindustan Construction Company Limited	20260522	20.6	21.28	20.49	20.87	19081812	20.87
HCG.NSE	HealthCare Global Enterprises Limited	20260522	627.95	661	627.95	654.3	399992	654.3
HCL.NSE	INSYS	20260522	11.98	11.98	11.64	11.69	198931	11.69
HCLTECH.NSE	HCL Technologies Limited	20260522	1169.9	1176	1159.9	1164	2044782	1164
HDFC.NSE	Housing Development Finance Corporation Limited	20230712	2755.8	2777.65	2710.6	2732	42365041	2732
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260522	2739	2767	2720	2738.7	525550	2738.7
HDFCBANK.NSE	HDFC Bank Limited	20260522	759.15	775	759.15	766.8	25604071	766.8
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260522	619	620.7	614.35	616.6	3481663	616.6
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	20260522	1.99	2	1.95	1.99	41036	1.99
HEG.NSE	HEG Limited	20260522	595.1	597.3	585.55	587.7	692595	587.7
HEIDELBERG.NSE	HeidelbergCement India Limited	20260522	157.5	160.18	157.5	158.97	58925	158.97
HEMIPROP.NSE	Hemisphere Properties India Limited	20260522	149.02	149.36	143.25	143.76	893344	143.76
HERANBA.NSE	Heranba Industries Limited	20260522	190.15	191.95	188.21	190.13	33543	190.13
HERCULES.NSE	Hercules Hoists Limited	20260522	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260522	327	328.9	325.05	326.6	145842	326.6
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260522	4970	5014.5	4950	4966	284384	4966
HESTERBIO.NSE	Hester Biosciences Limited	20260522	1890	1915	1860	1875.2	17945	1875.2
HEXATRADEX.NSE	Hexa Tradex Limited	20260522	165	167	163.5	164.19	2301	164.19
HFCL.NSE	HFCL Limited	20260522	142.74	148.98	141.12	148.21	44825583	148.21
HGINFRA.NSE	H.G. Infra Engineering Limited	20260522	603.3	612	590.55	599.15	107663	599.15
HGS.NSE	Hinduja Global Solutions Limited	20260522	402.3	413.9	402.3	406.5	15521	406.5
HIKAL.NSE	Hikal Limited	20260522	206	209.8	204.88	205.34	116415	205.34
HIL.NSE	HIL Limited	20250610	2300.1	2350	2275	2296.7	11552	2296.7
HILTON.NSE	Hilton Metal Forging Limited	20260522	22	22.35	21	21.74	74686	21.74
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260522	78.48	78.5	76.64	77.03	359929	77.03
HINDALCO.NSE	Hindalco Industries Limited	20260522	1099	1115	1092.8	1109.2	4136312	1109.2
HINDCOMPOS.NSE	Hindustan Composites Limited	20260522	404.15	409.95	397.35	398.95	9383	398.95
HINDCON.NSE	Hindcon Chemicals Limited	20260522	23.44	23.44	22.02	22.25	9981	22.25
HINDCOPPER.NSE	Hindustan Copper Limited	20260522	557	560	545	545.75	4437431	545.75
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	20260522	170.99	170.99	166.2	167.49	419070	167.49
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260522	388.8	391	385.35	389.65	3799721	389.65
HINDUNILVR.NSE	Hindustan Unilever Limited	20260522	2180	2224.5	2175.4	2203.6	1382889	2203.6
HINDZINC.NSE	Hindustan Zinc Limited	20260522	631.8	643.6	629.9	632.25	3869426	632.25
HIRECT.NSE	Hind Rectifiers Limited	20260522	999	999.9	949.45	963.65	86001	963.65
HISARMETAL.NSE	Hisar Metal Industries Limited	20260522	154.6	156.45	151.88	152.43	451	152.43
HITECH.NSE	Hi	20260522	85.77	86.03	84.63	85.19	232640	85.19
HITECHCORP.NSE	Hitech Corporation Limited	20260522	184	188.9	164.22	167.87	298818	167.87
HITECHGEAR.NSE	The Hi	20260522	583.35	599.95	583.35	599.95	689	599.95
HLEGLAS.NSE	HLE Glascoat Limited	20260522	326	328.6	319	324.7	148614	324.7
HLVLTD.NSE	HLV Limited	20260522	7.75	7.99	7.72	7.94	135265	7.94
HMT.NSE	HMT Limited	20260522	57.3	58.4	56.55	56.77	4060	56.77
HMVL.NSE	Hindustan Media Ventures Limited	20260522	62.75	64	62.51	63.48	20511	63.48
HNDFDS.NSE	Hindustan Foods Limited	20260522	540	549.25	509.1	513.35	131599	513.35
HNGSNGBEES.NSE	Nippon Mutual Funds	20260522	545.36	545.36	532	534.25	136444	534.25
HOMEFIRST.NSE	Home First Finance Company India Limited	20260522	1074.9	1076.8	1054.2	1063.4	97016	1063.4
HONAUT.NSE	Honeywell Automation India Limited	20260522	34900	36550	34605	35405	61727	35405
HONDAPOWER.NSE	Honda India Power Products Limited	20260522	2220	2240	2185	2221.4	2031	2221.4
HOVS.NSE	HOV Services Limited	20251103	76.49	79.85	74.25	74.55	5253	74.55
HPL.NSE	HPL Electric & Power Limited	20260522	358	372.7	355.3	366.1	371470	366.1
HSCL.NSE	Himadri Speciality Chemical Limited	20260522	596	597.4	579.35	587.15	5185493	587.15
HSIL.NSE	HSIL Limited	20220712	210	213.25	206.85	208.45	64513	208.45
HTMEDIA.NSE	HT Media Limited	20260522	20.85	21.21	20.6	20.75	14397	20.75
HUBTOWN.NSE	Hubtown Limited	20260522	206.5	210	201.2	207.65	713903	207.65
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260522	206.5	207	203.34	205.36	1510719	205.36
HUHTAMAKI.NSE	Huhtamaki India Limited	20260522	169.64	170.21	167.5	168.68	36380	168.68
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20231027	202.26	202.26	202.26	202.26	0	202.26
IBREALEST.NSE	Indiabulls Real Estate Limited	20260522	65	65.51	60.99	61.71	4186670	61.71
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240925	171.13	172.45	168.59	171.53	7968136	171.53
ICDSLTD.NSE	ICDS Limited	20260522	43.31	44.9	42.4	44.89	146	44.89
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260522	795	798.95	779.05	793.55	39226	793.55
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260522	38.12	38.81	37.63	38.07	123768	38.07
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20260205	27.59	27.72	27.14	27.47	5772036	27.47
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260522	122	122	120.31	120.4	555848	120.4
ICICIBANK.NSE	ICICI Bank Limited	20260522	1242	1270.8	1242	1264.3	11595307	1264.3
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	20260522	1809.9	1850.5	1808.5	1826.2	486109	1826.2
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	20260522	512.25	520.95	511.05	520.05	2134895	520.05
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20260205	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20260522	307.1	312	298.35	302.9	544153	302.9
ICRA.NSE	ICRA Limited	20260522	5470	5630	5326	5381	21632	5381
IDBI.NSE	IDBI Bank Limited	20260522	72.94	73.25	72.36	72.65	3523090	72.65
IDBIGOLD.NSE	IDBI Mutual Fund	20230928	5350.05	5350.05	5300	5309.9	265	5309.9
IDEA.NSE	Vodafone Idea Limited	20260522	13.62	13.99	13.53	13.73	753774827	13.73
IDFC.NSE	IDFC Limited	20241009	110.04	110.63	107.36	107.97	65270372	107.97
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260522	68.39	69.1	68.1	68.88	12713785	68.88
IDFNIFTYET.NSE	IDFC Mutual Fund	20260522	259.78	261.48	259.71	260.07	200	260.07
IEX.NSE	Indian Energy Exchange Limited	20260522	127.05	128.69	125.53	127.07	3601437	127.07
IFBAGRO.NSE	IFB Agro Industries Limited	20260522	970	979.3	940	978.15	8267	978.15
IFBIND.NSE	IFB Industries Limited	20260522	1043	1066.1	1030.2	1049.1	77674	1049.1
IFCI.NSE	IFCI Limited	20260522	61	61.38	60.6	60.74	7390430	60.74
IFGLEXPOR.NSE	IFGL Refractories Limited	20260522	171	173.99	168.55	169.55	21276	169.55
IGARASHI.NSE	Igarashi Motors India Limited	20260522	384.9	393.75	376.35	384.8	85215	384.8
IGL.NSE	Indraprastha Gas Limited	20260522	155	156.95	151.02	155.51	11485427	155.51
IGPL.NSE	I G Petrochemicals Limited	20260522	430.6	437.4	421.5	432.05	53637	432.05
IIFL.NSE	IIFL Finance Limited	20260522	462	469.7	455.5	462.7	1630875	462.7
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	20260522	162.49	182.09	162.49	173.05	120587	173.05
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260522	27.5	28	26.55	27.99	23324	27.99
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260522	2.45	2.45	2.3	2.31	39593	2.31
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260522	42.5	43.27	42.24	42.92	309826	42.92
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260522	1428.3	1457.2	1418.3	1433.2	85296	1433.2
IMPAL.NSE	India Motor Parts & Accessories Limited	20260522	1135	1151	1101	1126.8	22271	1126.8
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260522	1.69	1.76	1.69	1.76	7266	1.76
INCREDIBLE.NSE	Incredible Industries Limited	20260522	36.84	36.84	35.01	35.24	3617	35.24
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260522	33.5	34.1	33.33	33.59	21151	33.59
INDHOTEL.NSE	The Indian Hotels Company Limited	20260522	656.65	659.1	649.05	650.25	1415868	650.25
INDIACEM.NSE	The India Cements Limited	20260522	402	410.5	398.35	400.8	245224	400.8
INDIAGLYCO.NSE	India Glycols Limited	20260522	1008.2	1008.2	982.2	988.2	70351	988.2
INDIAMART.NSE	IndiaMART InterMESH Limited	20260522	2032.2	2040.7	2015	2030	57197	2030
INDIANB.NSE	Indian Bank	20260522	822.9	832	818.1	825.95	2274966	825.95
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260522	203.35	212	203.35	210.77	1105	210.77
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260522	312.7	317	310.2	313.4	30332	313.4
INDIGO.NSE	InterGlobe Aviation Limited	20260522	4425.1	4460	4399.6	4438.6	675170	4438.6
INDIGOPNTS.NSE	Indigo Paints Limited	20260522	982.4	1008.85	972.2	1003.4	111485	1003.4
INDLMETER.NSE	IMP Powers Limited	20241024	5.6	5.6	5.6	5.6	0	5.6
INDNIPPON.NSE	India Nippon Electricals Limited	20260522	810	810	785	795.05	10778	795.05
INDOCO.NSE	Indoco Remedies Limited	20260522	204.61	205.5	197.31	199.08	89302	199.08
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260522	35.5	36.59	35.31	35.97	118571	35.97
INDOSOLAR.NSE	Indosolar Limited	20241024	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260522	212.2	216.9	206.42	214.73	84377	214.73
INDOTECH.NSE	Indo Tech Transformers Limited	20260522	2341	2459.8	2276.8	2322.8	10352	2322.8
INDOTHAI.NSE	Indo Thai Securities Limited	20260522	269	269.35	250.1	252.65	1984050	252.65
INDOWIND.NSE	Indowind Energy Limited	20260522	9.69	9.86	9.69	9.75	57341	9.75
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260522	359.35	364.05	355	358.8	555482	358.8
INDSWFTLAB.NSE	Ind	20260522	135.45	136.04	131	131.79	622216	131.79
INDSWFTLTD.NSE	Ind	20250813	15.16	17.82	15.15	15.71	630284	15.71
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260522	33.74	33.74	31.2	32.43	7482	32.43
INDUSINDBK.NSE	IndusInd Bank Limited	20260522	903	914.5	902.7	910.15	1165536	910.15
INDUSTOWER.NSE	Indus Towers Limited	20260522	433	434.65	430.1	432.05	3905917	432.05
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	20260522	152.36	153.5	145.5	150.91	177184	150.91
INFOMEDIA.NSE	Infomedia Press Limited	20260522	5.9	6.26	5.61	5.99	8746	5.99
INFRABEES.NSE	Nippon Mutual Funds	20260522	965.27	969.12	963.06	964.22	6734	964.22
INFY.NSE	Infosys Limited	20260522	1182.5	1191.8	1172.5	1174.5	8803066	1174.5
INGERRAND.NSE	Ingersoll	20260522	4448	4529.9	4425	4477.1	11171	4477.1
INOXLEISUR.NSE	INOX Leisure Limited	20230328	508.85	508.85	508.85	508.85	0	508.85
INOXWIND.NSE	Inox Wind Limited	20260522	95.41	95.6	93.88	94.31	4929264	94.31
INSECTICID.NSE	Insecticides (India) Limited	20260522	737.65	762	728.55	748.95	22418	748.95
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260522	131.49	131.49	125.45	125.45	34275	125.45
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	20260522	696.85	702.5	685.1	697.95	246931	697.95
INTENTECH.NSE	Intense Technologies Limited	20260522	101.88	101.88	99.05	99.56	10976	99.56
INVENTURE.NSE	Inventure Growth & Securities Limited	20260522	0.97	0.99	0.97	0.98	747369	0.98
IOB.NSE	Indian Overseas Bank	20260522	33.77	33.89	33.36	33.43	2473273	33.43
IOC.NSE	Indian Oil Corporation Limited	20260522	140.53	140.56	138.03	139.47	12077225	139.47
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260522	121.05	124.4	118.21	118.73	5829302	118.73
IPCALAB.NSE	Ipca Laboratories Limited	20260522	1648.5	1648.5	1596.5	1602.1	100242	1602.1
IPL.NSE	India Pesticides Limited	20260522	164.89	166.83	162.4	165.33	183278	165.33
IRB.NSE	IRB Infrastructure Developers Limited	20260522	22.79	22.93	21.91	22.03	43957984	22.03
IRBINVIT.NSE	IV	20260522	60.3	60.68	60.17	60.48	858509	60.48
IRCON.NSE	Ircon International Limited	20260522	141.61	142.75	140.46	140.9	2119888	140.9
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260522	528.8	541.4	527.15	530.25	1106387	530.25
IRFC.NSE	Indian Railway Finance Corporation Limited	20260522	98.17	98.41	97.4	98.19	6009879	98.19
IRISDOREME.NSE	Iris Clothings Limited	20260522	35.38	36.65	35.38	35.75	204297	35.75
ISEC.NSE	ICICI Securities Limited	20250324	896.2	896.2	896.2	896.2	0	896.2
ISFT.NSE	IntraSoft Technologies Limited	20260522	85.45	85.45	82	82.24	38715	82.24
ISGEC.NSE	Isgec Heavy Engineering Limited	20260522	1085	1087.5	1066.1	1078.4	31697	1078.4
ISMTLTD.NSE	ISMT Limited	20240805	123.99	124.4	118.6	121.9	1016509	121.9
ITC.NSE	ITC Limited	20260522	305.9	307	301	301.7	30751752	301.7
ITDC.NSE	India Tourism Development Corporation Limited	20260522	541	555	540	550.05	36756	550.05
ITDCEM.NSE	ITD Cementation India Limited	20251117	822	861.75	820	840.95	541168	840.95
ITI.NSE	ITI Limited	20260522	288	292.35	287.4	288.6	318899	288.6
IVC.NSE	IL&FS Investment Managers Limited	20260522	7.39	7.54	7.22	7.32	106466	7.32
IVP.NSE	IVP Limited	20260522	187.9	187.9	173.36	176.47	196422	176.47
IVZINGOLD.NSE	Invesco Mutual Fund	20250825	8720.3	8796.95	8720.3	8763.75	116	8763.75
IVZINNIFTY.NSE	Invesco Mutual Fund	20260522	2706.35	2715.9	2703.16	2703.16	36	2703.16
IWEL.NSE	Inox Wind Energy Limited	20250619	10537	10599	10210	10248	32560	10248
IZMO.NSE	IZMO Limited	20260522	744.4	756.45	696.8	704	204443	704
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260522	140.4	142.15	139.23	140.03	2924950	140.03
JAGRAN.NSE	Jagran Prakashan Limited	20260522	69.4	69.4	68.61	68.92	135457	68.92
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260522	213.96	213.96	208	209.92	199462	209.92
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260522	73.25	74.64	71.5	72.03	388943	72.03
JAICORPLTD.NSE	Jai Corp Limited	20260522	115.58	117	114.85	115.15	217505	115.15
JAINSTUDIO.NSE	Jain Studios Limited	20241024	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20260522	29.4	31.89	29.26	31.02	25581	31.02
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260522	114.94	115.75	111.8	114.82	1354078	114.82
JASH.NSE	Jash Engineering Limited	20260522	388.6	404.85	387.5	399.25	56735	399.25
JAYAGROGN.NSE	Jayant Agro	20260522	219.97	232.98	219.59	231.72	32288	231.72
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260522	117.95	123.7	117.35	119.36	5528990	119.36
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260522	106.99	109.19	101.83	103.16	4940153	103.16
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260522	85.98	86.88	84.05	84.19	26455	84.19
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260522	2189.8	2217	2171	2192.6	203854	2192.6
JBFIND.NSE	JBF Industries Limited	20241024	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20260522	642	644.6	628	631.8	282597	631.8
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	20260522	8.7	8.75	8.35	8.58	38205	8.58
JIKIND.NSE	JIK Industries Limited	20241016	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20260522	1023.6	1023.6	990	1000.1	3835	1000.1
JINDALPOLY.NSE	Jindal Poly Films Limited	20260522	697	710.7	675.8	704.85	15109	704.85
JINDALSAW.NSE	Jindal Saw Limited	20260522	218.7	222	214.01	220	1429610	220
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260522	1198.6	1212.4	1192.3	1209.9	805914	1209.9
JINDCOT.NSE	Jindal Cotex Limited	20241024	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260522	652.7	689.7	633.15	669.8	6689129	669.8
JINDWORLD.NSE	Jindal Worldwide Limited	20260522	26.5	26.68	26.26	26.43	304187	26.43
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260522	22	22.5	22	22.43	4122	22.43
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260522	28.99	30.05	28.86	29.73	2420482	29.73
JITFINFRA.NSE	JITF Infralogistics Limited	20260522	285.95	295	281	284.55	14404	284.55
JIYAECO.NSE	Jiya Eco	20230428	3.5	3.5	3.5	3.5	0	3.5
JKCEMENT.NSE	J.K. Cement Limited	20260522	5546	5621	5492	5557.5	35417	5557.5
JKIL.NSE	J. Kumar Infraprojects Limited	20260522	481.1	490.45	475.4	487.2	61399	487.2
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260522	619.8	630.4	607.5	611.5	204562	611.5
JKPAPER.NSE	JK Paper Ltd	20260522	382.5	383.5	377.4	379.45	254107	379.45
JKTYRE.NSE	JK Tyre & Industries Limited	20260522	364.9	373.1	362.6	367.6	669398	367.6
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260522	85.98	85.98	83.01	83.63	1545	83.63
JMCPROJECT.NSE	JMC Projects (India) Limited	20230110	123	124.3	118	118.85	376774	118.85
JMFINANCIL.NSE	JM Financial Limited	20260522	130.28	130.28	127.78	128.98	1247844	128.98
JMTAUTOLTD.NSE	JMT Auto Limited	20220627	1.45	1.45	1.45	1.45	89213	1.45
JOCIL.NSE	Jocil Limited	20260522	136	136.8	133.13	135.78	2578	135.78
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260522	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	20260522	1007	1021	1007	1016.3	3329	1016.3
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260522	18.79	18.93	18.63	18.76	61085458	18.76
JSL.NSE	Jindal Stainless Limited	20260522	739	745	735	736.65	276313	736.65
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20230329	562.8	562.8	562.8	562.8	0	562.8
JSWENERGY.NSE	JSW Energy Limited	20260522	548.1	553.8	545.45	551.25	1800979	551.25
JSWHL.NSE	JSW Holdings Limited	20260522	12890	12890	12580	12628	2485	12628
JSWISPL.NSE	JSW Ispat Special Products Limited	20230809	37.95	39.15	37.95	38.9	9078528	38.9
JSWSTEEL.NSE	JSW Steel Limited	20260522	1284.2	1289.9	1278.1	1285.5	588671	1285.5
JTEKTINDIA.NSE	JTEKT India Limited	20260522	127.6	129.99	127.49	128.65	84008	128.65
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260522	435	439.65	428.65	436.65	5199265	436.65
JUBLINDS.NSE	Jubilant Industries Limited	20241025	1725	1725	1624.35	1633.95	27211	1633.95
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260522	755.95	756.05	718.2	727.75	182987	727.75
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260522	1014.5	1025	988	1006.35	531866	1006.35
JUMPNET.NSE	Jump Networks Limited	20220221	6.8	7.1	6.55	6.85	710423	6.85
JUNIORBEES.NSE	Nippon Mutual Funds	20260522	748.03	768.32	748.03	753.36	271801	753.36
JUSTDIAL.NSE	Just Dial Limited	20260522	520.95	524.45	515.7	520.15	72749	520.15
JYOTHYLAB.NSE	Jyothy Labs Limited	20260522	207.45	209.5	202.25	203.75	1003439	203.75
JYOTISTRUC.NSE	Jyoti Structures Limited	20260522	12.16	12.42	12.16	12.31	3216852	12.31
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260522	226.91	229.98	224.02	227.65	6122	227.65
KAJARIACER.NSE	Kajaria Ceramics Limited	20260522	1068	1075.9	1055.5	1059.2	150617	1059.2
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260522	120.05	121.38	118.12	119	1523	119
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230807	599.3	637	599.3	633.1	376919	633.1
KALYANIFRG.NSE	Kalyani Forge Limited	20260522	627.1	628.4	611.45	623.95	169	623.95
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260522	355	359.45	351	352.4	5988105	352.4
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260522	168.04	168.04	162	162.67	29563	162.67
KAMDHENU.NSE	Kamdhenu Limited	20260522	24.55	25.16	24.37	24.72	376096	24.72
KANANIIND.NSE	Kanani Industries Limited	20260522	1.66	1.71	1.55	1.57	268032	1.57
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260522	91.9	91.9	86.54	87.13	14605	87.13
KANPRPLA.NSE	Kanpur Plastipack Limited	20260522	200	209.04	200	206.48	4919	206.48
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260522	219.97	223.49	217.51	217.94	620164	217.94
KAPSTON.NSE	Kapston Facilities Management Limited	20260522	330	332.45	329.5	329.9	4582	329.9
KARDA.NSE	Karda Constructions Limited	20220215	15.9	16.55	15.4	15.95	4821063	15.95
KARMAENG.NSE	Karma Energy Limited	20260522	46.2	46.2	44.57	45.44	3680	45.44
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260522	289.4	290.25	287	288.05	827045	288.05
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260522	892	899	892	897	36	897
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250821	67.79	67.79	67.79	67.79	13755	67.79
KAYA.NSE	Kaya Limited	20260522	251.8	253.2	241.5	242.75	17522	242.75
KCP.NSE	The KCP Limited	20260522	160	162.71	159.39	161.35	75350	161.35
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260522	24.34	24.68	24	24.15	42510	24.15
KDDL.NSE	KDDL Limited	20260522	2855.1	2927.8	2786.2	2804.5	110198	2804.5
KEC.NSE	KEC International Limited	20260522	488.1	490.8	481.6	485.05	930063	485.05
KECL.NSE	Kirloskar Electric Company Limited	20260522	118.7	119.68	116	119.68	50285	119.68
KEERTI.NSE	Keerti Knowledge and Skills Limited	20231110	96.8	96.8	93.05	96.8	596	96.8
KEI.NSE	KEI Industries Limited	20260522	5262.5	5325	5232.6	5260.5	410015	5260.5
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260522	15.23	15.39	15.14	15.21	843338	15.21
KENNAMET.NSE	Kennametal India Limited	20231206	2476.1	2476.1	2476.1	2476.1	0	2476.1
KERNEX.NSE	Kernex Microsystems (India) Limited	20260522	1378.9	1378.9	1348.1	1351.4	52588	1351.4
KESORAMIND.NSE	Kesoram Industries Limited	20260522	12.65	13.05	12.5	13.03	1348403	13.03
KEYFINSERV.NSE	Keynote Financial Services Limited	20260522	280.7	280.75	268	273.1	1311	273.1
KHADIM.NSE	Khadim India Limited	20260522	106	108.68	105.55	106.32	34284	106.32
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260522	56.3	56.5	55	55.36	68136	55.36
KHAITANLTD.NSE	Khaitan (India) Limited	20260522	130.84	136	130.84	132.01	916	132.01
KHANDSE.NSE	Khandwala Securities Limited	20260522	18	18	17	17.51	771	17.51
KICL.NSE	Kalyani Investment Company Limited	20260522	4980	5011	4910	4925.8	580	4925.8
KILITCH.NSE	Kilitch Drugs (India) Limited	20260522	183.97	187.28	181.1	182.27	89123	182.27
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260522	773	775	757.15	764.1	170097	764.1
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260522	5137.2	5214.9	5104.5	5135.7	3282	5135.7
KIOCL.NSE	KIOCL Limited	20260522	383	389.25	380.3	384.3	90235	384.3
KIRIINDUS.NSE	Kiri Industries Limited	20260522	397	409.5	396.95	398.45	179137	398.45
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20231025	469.9	477.95	446.3	452.2	220635	452.2
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260522	1625	1632.4	1581.2	1597.8	32873	1597.8
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260522	1674.7	1703.9	1647	1671	266186	1671
KIRLOSIND.NSE	Kirloskar Industries Limited	20260522	3192.5	3192.5	3065.5	3098.6	5576	3098.6
KITEX.NSE	Kitex Garments Limited	20260522	156.75	160.3	155.5	157.86	340790	157.86
KKCL.NSE	Kewal Kiran Clothing Limited	20260522	444.15	448.45	430	435.75	31410	435.75
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260522	28.1	28.15	27.52	27.68	56469	27.68
KNRCON.NSE	KNR Constructions Limited	20260522	134	134.39	130.52	132.12	1203286	132.12
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260522	86	87.94	86	86.3	28386	86.3
KOLTEPATIL.NSE	Kolte	20260522	398.35	402.35	385.35	394.25	55582	394.25
KOPRAN.NSE	Kopran Limited	20260522	167	168.81	162	163.18	281101	163.18
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260522	381	386.3	381	384.15	10348359	384.15
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	20260522	24.8	26	24.8	25.78	27518	25.78
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260522	125.95	125.95	121.21	122.4	105708	122.4
KOTHARIPRO.NSE	Kothari Products Limited	20260522	73.6	73.66	72.15	72.64	4729	72.64
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	20260522	752	764.5	744.4	751.05	1465105	751.05
KPRMILL.NSE	K.P.R. Mill Limited	20260522	955.4	958.45	938.1	941.7	88756	941.7
KRBL.NSE	KRBL Limited	20260522	336	348.95	336	343.8	554688	343.8
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260522	56.07	58.87	55	58.87	11505	58.87
KRIDHANINF.NSE	Kridhan Infra Limited	20260522	3.3	3.3	3.15	3.19	37101	3.19
KRISHANA.NSE	Krishana Phoschem Limited	20260522	711	718.5	661.6	666.7	600484	666.7
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260522	562.45	568.95	560.35	562.55	35419	562.55
KSB.NSE	KSB Limited	20260522	819.35	842.9	813.15	819.7	69260	819.7
KSCL.NSE	Kaveri Seed Company Limited	20260522	916.3	926.85	905.5	918.35	62438	918.35
KSL.NSE	Kalyani Steels Limited	20260522	824.25	831	806.05	828.6	35730	828.6
KTKBANK.NSE	The Karnataka Bank Limited	20260522	272.9	272.9	263.25	264.5	1835115	264.5
KUANTUM.NSE	Kuantum Papers Limited	20260522	79.79	81.5	78.71	80.99	75668	80.99
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	20260522	5.89	6.4	5.89	6.19	2388	6.19
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260522	1670	1680.8	1618	1630.1	194061	1630.1
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260522	104.4	104.4	101	101.65	5010	101.65
LAOPALA.NSE	La Opala RG Limited	20260522	169.8	171.26	168.74	170.38	25021	170.38
LASA.NSE	Lasa Supergenerics Limited	20260522	7.96	8.25	7.82	7.99	13119	7.99
LAURUSLABS.NSE	Laurus Labs Limited	20260522	1355.7	1355.7	1332.1	1343.5	1698270	1343.5
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260522	14262	14364	14056	14180	3155	14180
LCCINFOTEC.NSE	LCC Infotech Limited	20260522	4.47	4.7	4.47	4.51	7398	4.51
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260522	112.03	113.8	111.74	113.31	1518464	113.31
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260522	137.05	140.9	137.01	138.25	530	138.25
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260522	1565	1565	1536.1	1545.6	18184	1545.6
LGBFORGE.NSE	LGB Forge Limited	20240805	11.92	11.92	11.92	11.92	141919	11.92
LIBAS.NSE	Libas Consumer Products Limited	20260522	12.59	12.59	12.3	12.44	38094	12.44
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260522	239.25	244.05	239.25	241.45	5832	241.45
LICHSGFIN.NSE	LIC Housing Finance Limited	20260522	542.4	543.45	536.3	539.2	993009	539.2
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260522	28.7	28.7	28.52	28.59	115916	28.59
LICNETFN50.NSE	LIC Mutual Fund	20260522	264.16	265.95	264	264.65	1077	264.65
LICNETFSEN.NSE	LIC Mutual Fund	20260522	847.33	852.39	847.33	848.04	9	848.04
LICNFNHGP.NSE	LIC Mutual Fund	20260522	269.99	279	268	272.96	2632	272.96
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260522	197.98	205.5	195	203.21	21322	203.21
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260522	736	750.2	731	734.15	138890	734.15
LINCPEN.NSE	Linc Pen & Plastics Limited	20220217	306.8	306.8	282	285.75	10401	285.75
LINDEINDIA.NSE	Linde India Limited	20260522	7327	7380	7181.5	7222	24073	7222
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260522	999.99	1000.01	999.99	1000	1720390	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260522	999.99	1000.01	999.99	1000	216131	1000
LODHA.NSE	Macrotech Developers Limited	20260522	889	894.2	875	886.75	1017972	886.75
LOKESHMACH.NSE	Lokesh Machines Limited	20260522	256.2	264.89	256.2	262.54	41014	262.54
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260522	108.36	110.6	107	109.19	4242	109.19
LOVABLE.NSE	Lovable Lingerie Limited	20260522	73.7	73.7	70.75	71.19	18576	71.19
LPDC.NSE	Landmark Property Development Company Limited	20260522	7.07	7.35	6.85	6.9	29867	6.9
LT.NSE	Larsen & Toubro Limited	20260522	3907	3960	3900.1	3926.6	1330428	3926.6
LTI.NSE	Larsen & Toubro Infotech Limited	20230202	4395	4595	4395	4587.75	902731	4587.75
LTTS.NSE	L&T Technology Services Limited	20260522	3565	3565	3407	3419.3	120238	3419.3
LUMAXIND.NSE	Lumax Industries Limited	20260522	5665	5863	5572	5644	46738	5644
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260522	1656.7	1656.7	1607.8	1624.9	137278	1624.9
LUPIN.NSE	Lupin Limited	20260522	2297	2304.5	2270	2281.8	1225084	2281.8
LUXIND.NSE	Lux Industries Limited	20260522	1285.1	1368	1282	1313.5	55007	1313.5
LXCHEM.NSE	Laxmi Organic Industries Limited	20260522	155	156.9	150.93	151.81	1087328	151.81
LYKALABS.NSE	Lyka Labs Limited	20260522	62.42	62.42	60.13	61.41	8672	61.41
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260522	4.9	5.1	4.9	4.92	25834	4.92
M&M.NSE	Mahindra & Mahindra Limited	20260522	3095	3131.7	3072.6	3081.3	2406813	3081.3
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260522	303.8	303.8	294.3	299.55	3166472	299.55
MAANALU.NSE	Maan Aluminium Limited	20260522	141.54	146	140.21	143.59	71735	143.59
MACPOWER.NSE	Macpower CNC Machines Limited	20260522	1160.6	1166.1	1118	1124.1	6323	1124.1
MADHAV.NSE	Madhav Marbles and Granites Limited	20260522	36.05	36.99	35.64	35.78	1528	35.78
MADHUCON.NSE	Madhucon Projects Limited	20260522	5.9	5.9	5.44	5.46	60643	5.46
MADRASFERT.NSE	Madras Fertilizers Limited	20260522	67.3	69.42	67.3	67.88	178143	67.88
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.	20260522	196.38	196.38	196.38	196.38	212962	196.38
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	20260522	473.95	475.95	471.4	473.25	3614	473.25
MAGNUM.NSE	Magnum Ventures Limited	20260522	20.21	20.95	19.5	19.96	11840	19.96
MAHABANK.NSE	Bank of Maharashtra	20260522	79.5	80.45	79.01	80.04	13185097	80.04
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260522	47.9	51.89	47.16	47.69	17498	47.69
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260522	799.9	849.05	790.2	843.4	2945	843.4
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260522	119.14	121.98	117.11	117.24	32695	117.24
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260522	54.6	56	54.16	55.59	5809	55.59
MAHICKRA.NSE	SM	20260522	230.15	234.9	230.15	234.9	1500	234.9
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260522	335.7	344.4	332.55	341	132729	341
MAHLOG.NSE	Mahindra Logistics Limited	20260522	359.4	361.8	352.45	354.3	100130	354.3
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260522	11710	11786	11461	11662	4270	11662
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260522	644	646.8	629.15	635.35	84307	635.35
MAITHANALL.NSE	Maithan Alloys Limited	20260522	954	980	942.35	943.95	22574	943.95
MAJESCO.NSE	Majesco Limited	20211022	87.3	88.95	85.25	85.65	128876	85.65
MALUPAPER.NSE	Malu Paper Mills Limited	20260522	32.25	32.98	31.93	32.22	1531	32.22
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250425	259.99	260.25	254.72	256.5	406337	256.5
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260522	34.11	34.74	33.1	33.57	52481	33.57
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260522	100	103.22	99.55	100.71	361153	100.71
MANAKSIA.NSE	Manaksia Limited	20260522	59	59.7	57.65	57.87	9200	57.87
MANAKSTEEL.NSE	Manaksia Steels Limited	20260522	66.4	67	65.1	65.64	21435	65.64
MANALIPETC.NSE	Manali Petrochemicals Limited	20260522	58	66.62	57.31	62.94	18811119	62.94
MANAPPURAM.NSE	Manappuram Finance Limited	20260522	323.5	326.95	320.15	324.1	5037270	324.1
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260522	30.51	30.99	29.32	29.41	31637	29.41
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20251030	310.75	310.75	300.25	307.35	470624	307.35
MANGLMCEM.NSE	Mangalam Cement Limited	20260522	836.55	849	826	843	360634	843
MANGTIMBER.NSE	Mangalam Timber Products Limited	20220104	17.15	18.45	16.75	17.35	506809	17.35
MANINDS.NSE	Man Industries (India) Limited	20260522	599.95	599.95	547.65	571.2	1897636	571.2
MANINFRA.NSE	Man Infraconstruction Limited	20260522	118.95	120.5	116.55	118.34	1240723	118.34
MANUGRAPH.NSE	Manugraph India Limited	20260522	17.11	17.11	15.25	15.68	82105	15.68
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	20260522	58	59.92	54.22	59	22082	59
MARATHON.NSE	Marathon Nextgen Realty Limited	20260522	491	491	477.5	481.5	28567	481.5
MARICO.NSE	Marico Limited	20260522	831.9	837.95	823	824.45	998432	824.45
MARINE.NSE	Marine Electricals (India) Limited	20260522	234.93	238.78	228.25	233.09	484675	233.09
MARKSANS.NSE	Marksans Pharma Limited	20260522	216	218.02	210.02	211.86	1360797	211.86
MARUTI.NSE	Maruti Suzuki India Limited	20260522	13100	13152	12974	12987	387950	12987
MASFIN.NSE	MAS Financial Services Limited	20260522	310	310	300.2	307.8	99255	307.8
MASKINVEST.NSE	Mask Investments Limited	20260522	149.1	149.12	142	149.12	304	149.12
MASTEK.NSE	Mastek Limited	20260522	1642	1658.1	1620.8	1635.2	22824	1635.2
MATRIMONY.NSE	Matrimony.com Limited	20260522	418.1	425	415.6	422.75	4607	422.75
MAWANASUG.NSE	Mawana Sugars Limited	20260522	103.49	104	101	102.22	32030	102.22
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260522	1068.25	1068.25	1011	1023.25	11710426	1023.25
MAXIND.NSE	Max India Limited	20260522	160.7	160.74	152.82	154.57	28989	154.57
MAXVIL.NSE	Max Ventures and Industries Limited	20230810	209	222.35	205.15	216	412981	216
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260522	689	709	682	704.9	437994	704.9
MAZDA.NSE	Mazda Limited	20260522	202.22	202.91	193.1	194.61	22782	194.61
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260522	2464	2481	2446	2469.1	603135	2469.1
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260522	544.85	551	527.65	531.05	176052	531.05
MBECL.NSE	McNally Bharat Engineering Company Limited	20260302	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260522	25.01	25.43	24.65	25.05	15226	25.05
MCDHOLDING.NSE	McDowell Holdings Limited	20241024	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20260522	1275.2	1286.9	1259	1282.1	842545	1282.1
MCL.NSE	Madhav Copper Limited	20260522	60.59	62.49	60.59	61.66	34694	61.66
MCLEODRUSS.NSE	McLeod Russel India Limited	20260522	71.05	72.47	71.05	72.47	1526620	72.47
MCX.NSE	Multi Commodity Exchange of India Limited	20260522	3333.3	3357.3	3257.3	3269.9	2710869	3269.9
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	20260522	149.69	152	148.21	148.77	78218	148.77
MEP.NSE	MEP Infrastructure Developers Limited	20260522	0.96	0.98	0.96	0.96	117126	0.96
MERCATOR.NSE	Mercator Limited	20260522	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	20260522	528	528.1	515.05	518.95	138826	518.95
MFL.NSE	Meghmani Finechem Limited	20231109	924	928.45	896.3	901.4	31371	901.4
MFSL.NSE	Max Financial Services Limited	20260522	1632	1687.2	1623.3	1680	1105498	1680
MGEL.NSE	Mangalam Global Enterprise Limited	20260522	13.11	13.29	12.93	13	165061	13
MGL.NSE	Mahanagar Gas Limited	20260522	1062.1	1062.1	1036.7	1054.8	139766	1054.8
MHHL.NSE	SM	20260522	39	39	39	39	1500	39
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260522	220.19	220.39	216.19	218.87	207709	218.87
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260522	405	424.55	402.1	413.2	1523628	413.2
MINDACORP.NSE	Minda Corporation Limited	20260522	537.2	590	532.05	574.65	3247659	574.65
MINDAIND.NSE	Minda Industries Limited	20221004	560.05	567	556.75	562.25	120318	562.25
MINDSPACE.NSE	RR	20260522	459.8	465.2	459.05	464.18	543316	464.18
MINDTECK.NSE	Mindteck (India) Limited	20260522	202	205	198	200.37	49332	200.37
MINDTREE.NSE	Mindtree Limited	20221122	3400	3454	3380.3	3433.85	1004872	3433.85
MIRCELECTR.NSE	MIRC Electronics Limited	20260522	38.6	39.78	37.75	39.36	872189	39.36
MIRZAINT.NSE	Mirza International Limited	20260522	30.89	30.89	30.11	30.38	43776	30.38
MITTAL.NSE	Mittal Life Style Limited	20260522	1.03	1.09	1.03	1.07	2655765	1.07
MMFL.NSE	M M Forgings Limited	20260522	460	463.75	448.35	454.4	52813	454.4
MMP.NSE	MMP Industries Limited	20260522	292.7	294.9	284	287.33	43899	287.33
MMTC.NSE	MMTC Limited	20260522	64.02	65.99	63.28	64.31	2748581	64.31
MODIRUBBER.NSE	Modi Rubber Limited	20260522	129	131.72	128.51	128.74	750	128.74
MODISNME.NSE	Modison Metals Limited	20221013	71.8	71.8	69.25	69.95	29416	69.95
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260522	63.32	63.59	63	63.2	484931	63.2
MOHITIND.NSE	Mohit Industries Limited	20260522	23.64	23.64	23.01	23.01	2466	23.01
MOHOTAIND.NSE	Mohota Industries Limited	20230529	4.4	4.6	4.2	4.6	13143	4.6
MOIL.NSE	MOIL Limited	20260522	298.8	306.35	297.15	303.45	536666	303.45
MOKSH.NSE	Moksh Ornaments Limited	20260522	12.11	12.7	11.61	11.85	268952	11.85
MOL.NSE	Meghmani Organics Limited	20260522	49.12	51.95	49.12	50.39	1791911	50.39
MOLDTECH.NSE	Mold	20260522	121.12	122.74	120.33	121.35	16566	121.35
MOLDTKPAC.NSE	Mold	20260522	690.25	693.9	670.75	679.35	65484	679.35
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260522	66.18	66.36	65.78	66.06	411610	66.06
MOM50.NSE	Motilal Oswal M50 ETF	20260522	247.5	249	246.79	247.02	3300	247.02
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260522	332.13	332.13	332.05	332.13	747968	332.13
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260522	567.15	567.15	550	553.2	31650	553.2
MORARJEE.NSE	Morarjee Textiles Limited	20260522	9.5	9.66	9.5	9.5	26107	9.5
MOREPENLAB.NSE	Morepen Laboratories Limited	20260522	43.19	44.79	42.51	42.91	3985304	42.91
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	20260522	845	851.75	837	849.45	565809	849.45
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260522	25	28	25	27.02	130503	27.02
MPHASIS.NSE	Mphasis Limited	20260522	2229.5	2247.9	2173.6	2222.4	396185	2222.4
MPSLTD.NSE	MPS Limited	20260522	1782.5	1803	1753	1780.9	8394	1780.9
MPTODAY.NSE	SM	20250701	47.15	47.15	47.15	47.15	10000	47.15
MRF.NSE	MRF Limited	20260522	126790	127330	125800	126785	5408	126785
MRO.NSE	TEK	20250612	72.8	72.99	68	69.34	31263	69.34
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260522	151	151.29	148.1	148.98	2210844	148.98
MSPL.NSE	MSP Steel & Power Limited	20260522	43.4	44	42.1	42.22	1111329	42.22
MSTCLTD.NSE	MSTC Limited	20260522	425.05	430.95	422	426.25	63905	426.25
MTARTECH.NSE	MTAR Technologies Limited	20260522	8020	8449.5	7900	8075.5	3912142	8075.5
MTEDUCARE.NSE	MT Educare Limited	20260522	1.62	1.7	1.55	1.7	7948	1.7
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260522	29.79	30.5	29.05	29.28	2648110	29.28
MUKANDENGG.NSE	Mukand Engineers Limited	20220608	30.75	30.75	30.75	30.75	0	30.75
MUKANDLTD.NSE	Mukand Limited	20260522	141.1	142.11	139.05	139.4	93032	139.4
MUKTAARTS.NSE	Mukta Arts Limited	20260522	60	64.7	58.5	62.21	37639	62.21
MUNJALAU.NSE	Munjal Auto Industries Limited	20260522	88.75	91.5	88.1	89.86	233416	89.86
MUNJALSHOW.NSE	Munjal Showa Limited	20260522	135.05	139.5	135	137.49	51996	137.49
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260522	34.45	34.45	33.5	33.58	8503	33.58
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260522	206.07	206.07	195.1	197.78	56402	197.78
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260522	3278.8	3307.7	3251	3296.7	367668	3296.7
NACLIND.NSE	NACL Industries Limited	20260522	164	165.64	156.42	158.12	447031	158.12
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260522	3.83	3.85	3.75	3.83	133755	3.83
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260522	29.58	29.58	28.1	28.42	2618	28.42
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260522	26.16	26.47	26.06	26.12	2231	26.12
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260522	253	256.9	251.4	252.55	8154	252.55
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260522	112.6	114.9	110	113.46	14441	113.46
NAHARPOLY.NSE	Nahar Poly Films Limited	20260522	252.5	257.5	252.5	255.4	4365	255.4
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260522	267.9	267.9	263.16	263.16	6086	263.16
NAM.NSE	INDIA	20260522	1089	1089	1064.5	1080.4	888485	1080.4
NATCOPHARM.NSE	NATCO Pharma Limited	20260522	1175	1182.9	1164.6	1169.7	231043	1169.7
NATHBIOGEN.NSE	Nath Bio	20260522	174	174	169.94	172.83	17115	172.83
NATIONALUM.NSE	National Aluminium Company Limited	20260522	407	409.75	403.25	409.25	4549521	409.25
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	20260522	932	985	920.1	960.95	9364081	960.95
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260522	7135	7175	7031	7125	233707	7125
NAVKARCORP.NSE	Navkar Corporation Limited	20260522	95.89	95.89	92.8	94.88	362117	94.88
NAVNETEDUL.NSE	Navneet Education Limited	20260522	146.88	146.88	140.7	143.03	115562	143.03
NAZARA.NSE	Nazara Technologies Limited	20260522	287	288.05	282.7	283.5	1023222	283.5
NBCC.NSE	NBCC (India) Limited	20260522	93.24	95.65	92.9	94.82	11182625	94.82
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260522	1861	1902.1	1861	1900.1	84	1900.1
NBVENTURES.NSE	Nava Bharat Ventures Limited	20220928	185.2	189.55	177.85	179.1	786580	179.1
NCC.NSE	NCC Limited	20260522	148.98	148.98	145.11	146.17	1958963	146.17
NCLIND.NSE	NCL Industries Limited	20260522	172.37	172.37	167.58	168.43	33356	168.43
NDGL.NSE	Naga Dhunseri Group Limited	20260522	2620	2620	2531.3	2577.3	231	2577.3
NDL.NSE	Nandan Denim Limited	20260522	2.64	2.67	2.61	2.62	887522	2.62
NDRAUTO.NSE	NDR Auto Components Limited	20260522	816.35	822.45	802.5	806.45	11847	806.45
NDTV.NSE	New Delhi Television Limited	20260522	77.7	77.83	76.2	76.72	155310	76.72
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260522	15.8	15.8	15.26	15.58	26428	15.58
NECLIFE.NSE	Nectar Lifesciences Limited	20260522	12.21	12.36	12	12.06	143832	12.06
NELCAST.NSE	Nelcast Limited	20260522	135.08	138.59	134.99	136.38	108074	136.38
NELCO.NSE	Nelco Limited	20260522	670	672.45	662.95	664.95	29309	664.95
NEOGEN.NSE	Neogen Chemicals Limited	20260522	1690	1703.8	1663.1	1687.1	26888	1687.1
NESCO.NSE	Nesco Limited	20260522	1230	1246.7	1224.5	1241.4	18522	1241.4
NETF.NSE	Tata Mutual Fund	20260522	257.5	257.99	253.16	256.02	2611	256.02
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	20260522	32.07	32.25	31.76	31.82	1844412	31.82
NEULANDLAB.NSE	Neuland Laboratories Limited	20260522	16773	17250	16326	16693	64307	16693
NEWGEN.NSE	Newgen Software Technologies Limited	20260522	448	448.4	436.15	437.6	649390	437.6
NEXTMEDIA.NSE	Next Mediaworks Limited	20260522	4.06	4.45	3.96	4.16	40110	4.16
NFL.NSE	National Fertilizers Limited	20260522	75.9	77.8	75.9	76.37	2356845	76.37
NGIL.NSE	Nakoda Group of Industries Limited	20260522	39	39.5	37.35	38.89	15883	38.89
NH.NSE	Narayana Hrudayalaya Limited	20260522	1935	1935	1843.7	1855.6	508668	1855.6
NHPC.NSE	NHPC Limited	20260522	79.07	79.3	78.2	78.36	10281793	78.36
NIACL.NSE	The New India Assurance Company Limited	20260522	165.54	166.45	163.55	164.64	385765	164.64
NIBL.NSE	NRB Industrial Bearings Limited	20260522	30.66	31.89	30.32	30.58	22728	30.58
NIFTYBEES.NSE	Nippon India Mutual Fund	20260522	268.08	270	266.01	269.1	6238722	269.1
NIFTYEES.NSE	Edelweiss Mutual Fund	20211001	22705	22705	22705	22705	0	22705
NIITLTD.NSE	NIIT Limited	20260522	65.11	66.59	65.11	66.12	287248	66.12
NILAINFRA.NSE	Nila Infrastructures Limited	20260522	8.45	8.45	8	8.08	194081	8.08
NILASPACES.NSE	Nila Spaces Limited	20260522	13.01	13.2	12.81	12.9	452622	12.9
NILKAMAL.NSE	Nilkamal Limited	20260522	1238.2	1254.9	1225.5	1235.1	6979	1235.1
NIPPOBATRY.NSE	Indo National Limited	20260522	359	359	347.55	352.8	2246	352.8
NIRAJ.NSE	Niraj Cement Structurals Limited	20260522	29.06	30	28.7	28.91	46026	28.91
NITCO.NSE	NITCO Limited	20260522	98.5	98.5	95.72	96.27	182232	96.27
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260302	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260522	518	527.8	497.3	499.5	169484	499.5
NITIRAJ.NSE	Nitiraj Engineers Limited	20260522	196	199.87	191.9	194.72	1531	194.72
NKIND.NSE	N.K Industries Limited	20260522	68.4	68.4	67.2	67.2	1011	67.2
NLCINDIA.NSE	NLC India Limited	20260522	351.6	353.8	340.9	344.65	3144183	344.65
NMDC.NSE	NMDC Limited	20260522	88.49	88.49	87.29	87.85	15432783	87.85
NOCIL.NSE	NOCIL Limited	20260522	166.8	169.69	166.8	168.09	221322	168.09
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260522	7.43	7.43	6.76	7.17	8139662	7.17
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260522	85.98	85.98	81.51	84.14	4514	84.14
NOVARTIND.NSE	Novartis India Limited	20231206	672.25	672.25	672.25	672.25	0	672.25
NPBET.NSE	Tata Asset Management Limited	20260522	273.19	278.9	269.95	271.78	85510	271.78
NRAIL.NSE	N R Agarwal Industries Limited	20260522	459.05	468	455.8	456.25	547	456.25
NRBBEARING.NSE	NRB Bearings Limited	20260522	368.8	379	359.85	373.9	825646	373.9
NSIL.NSE	Nalwa Sons Investments Limited	20260522	5535	5720	5535	5620	2145	5620
NTL.NSE	Neueon Towers Limited	20241024	3.27	3.27	3.27	3.27	0	3.27
NTPC.NSE	NTPC Limited	20260522	389.95	391.5	387.45	388.65	11755213	388.65
NUCLEUS.NSE	Nucleus Software Exports Limited	20260522	854.05	854.05	802	810.7	83305	810.7
NURECA.NSE	Nureca Limited	20260522	272.3	274	270.65	272.2	4149	272.2
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260522	332	332	319.8	320.9	197451	320.9
NXTDIGITAL.NSE	Nxtdigital Limited	20230707	120.4	121	116.5	116.95	4107	116.95
OAL.NSE	Oriental Aromatics Limited	20260522	302.55	315	302.35	310.45	11535	310.45
OBEROIRLTY.NSE	Oberoi Realty Limited	20260522	1654.4	1678	1633.7	1659.6	286005	1659.6
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250707	232	235.5	230	233	11712	233
OFSS.NSE	Oracle Financial Services Software Limited	20260522	9770	9770	9454.5	9525	200599	9525
OIL.NSE	Oil India Limited	20260522	503	507	498.4	499.75	1951277	499.75
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260522	57.26	58	55.57	57.71	49303	57.71
OLECTRA.NSE	Olectra Greentech Limited	20260522	1210.7	1224.9	1202.9	1207.7	249642	1207.7
OMAXAUTO.NSE	Omax Autos Limited	20260522	213.85	216.95	213.85	216.95	31021	216.95
OMAXE.NSE	Omaxe Limited	20260522	73.11	74.62	72.98	74.15	109578	74.15
OMINFRAL.NSE	Om Infra Limited	20260522	86.63	87.76	85.1	87.01	80525	87.01
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260522	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260522	24.6	25.1	23	25.1	147697	25.1
ONEPOINT.NSE	One Point One Solutions Limited	20260522	61.15	61.75	59.6	60.54	2001858	60.54
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260522	295.8	296.8	289.4	290	11561117	290
ONMOBILE.NSE	OnMobile Global Limited	20260522	50.67	51.18	50.46	50.63	91005	50.63
ONWARDTEC.NSE	Onward Technologies Limited	20260522	263.5	266.5	257.18	261.45	42958	261.45
OPTIEMUS.NSE	Optiemus Infracom Limited	20260522	420.4	430.9	417.5	418.9	62402	418.9
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20220523	1.8	1.85	1.8	1.8	230196	1.8
ORBTEXP.NSE	Orbit Exports Limited	20260522	165	167.9	164	165.06	2035	165.06
ORCHPHARMA.NSE	Orchid Pharma Limited	20260522	708.3	714.85	690	706.5	64831	706.5
ORICONENT.NSE	Oricon Enterprises Limited	20260522	62.01	62.56	59.5	61.43	61426	61.43
ORIENTABRA.NSE	Orient Abrasives Limited	20230928	39.5	39.5	38.1	38.45	51366	38.45
ORIENTALTL.NSE	Oriental Trimex Limited	20260522	6.33	6.55	6.33	6.44	54111	6.44
ORIENTBELL.NSE	Orient Bell Limited	20260522	339.95	339.95	327.1	331.45	23029	331.45
ORIENTCEM.NSE	Orient Cement Limited	20260522	136.95	137.88	136	136.4	194940	136.4
ORIENTELEC.NSE	Orient Electric Limited	20260522	184.84	184.84	183.17	183.83	74207	183.83
ORIENTHOT.NSE	Oriental Hotels Limited	20260522	98.41	99.6	97.45	99.13	77992	99.13
ORIENTLTD.NSE	Orient Press Limited	20260522	60.73	62.7	60.45	60.76	972	60.76
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260522	17.1	17.22	16.88	17.06	171833	17.06
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260522	4046.9	4086.7	4035	4058.7	3690	4058.7
ORTEL.NSE	Ortel Communications Limited	20260522	1.62	1.62	1.48	1.6	34680	1.6
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	20260522	45	45.48	44	44.82	9070	44.82
PAEL.NSE	PAE Limited	20220413	7.05	7.05	7.05	7.05	0	7.05
PAGEIND.NSE	Page Industries Limited	20260522	39420	40490	38320	39455	141220	39455
PAISALO.NSE	Paisalo Digital Limited	20260522	49.92	51.3	49.53	50.32	7249664	50.32
PALASHSECU.NSE	Palash Securities Limited	20260522	96.5	96.6	95.44	96.03	793	96.03
PALREDTEC.NSE	Palred Technologies Limited	20260522	45	45.55	44.2	44.2	7223	44.2
PANACEABIO.NSE	Panacea Biotec Limited	20260522	424.35	427.7	415.25	418.55	72430	418.55
PANACHE.NSE	Panache Digilife Limited	20260522	344.45	350	340.05	344.15	7537	344.15
PANAMAPET.NSE	Panama Petrochem Limited	20260522	327	342.8	324.05	340.2	275292	340.2
PAR.NSE	Par Drugs and Chemicals Limited	20260522	85.39	88	83.17	86.38	10878	86.38
PARACABLES.NSE	Paramount Communications Limited	20260522	57	61.07	56.1	59.41	6022191	59.41
PARAGMILK.NSE	Parag Milk Foods Limited	20260522	210	213.27	206.8	210.21	436266	210.21
PARSVNATH.NSE	Parsvnath Developers Limited	20260522	4.33	4.33	4.33	4.33	382035	4.33
PARTYCRUS.NSE	SM	20260522	100	108	99	101.75	6000	101.75
PASHUPATI.NSE	SM	20250716	670	670	670	670	200	670
PATELENG.NSE	Patel Engineering Limited	20260522	25.96	26.18	25.54	26.05	1929013	26.05
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260522	12.17	12.17	11.76	11.78	20363	11.78
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	20260522	8.3	8.45	8.2	8.37	33378966	8.37
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260522	84.25	86.45	84	84.31	101710	84.31
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	20260522	19.79	19.79	18.38	18.63	7578	18.63
PEL.NSE	Piramal Enterprises Limited	20251106	1124.2	1124.2	1124.2	1124.2	0	1124.2
PENIND.NSE	Pennar Industries Limited	20260522	149	153.68	147.73	151.03	252548	151.03
PENINLAND.NSE	Peninsula Land Limited	20260522	16.52	16.9	16.32	16.83	96864	16.83
PERSISTENT.NSE	Persistent Systems Limited	20260522	5038	5050.1	4925	4970.3	459525	4970.3
PETRONET.NSE	Petronet LNG Limited	20260522	269.9	279.25	268.3	272.35	1924120	272.35
PFC.NSE	Power Finance Corporation Limited	20260522	432	434.2	428.7	430.55	3609417	430.55
PFIZER.NSE	Pfizer Limited	20260522	4689.9	4755	4638.8	4670.8	20716	4670.8
PFOCUS.NSE	Prime Focus Limited	20260522	252.4	252.4	240.05	242.65	253118	242.65
PFS.NSE	PTC India Financial Services Limited	20260522	30.99	31.08	30.5	30.83	418252	30.83
PGEL.NSE	PG Electroplast Limited	20260522	465	477.75	464.3	467	2435437	467
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260522	9737	9737	9561	9585	18806	9585
PGHL.NSE	Procter & Gamble Health Limited	20260522	5455	5685	5435	5553	63851	5553
PGIL.NSE	Pearl Global Industries Limited	20260522	1601.1	1625	1595.9	1620.3	34218	1620.3
PGINVIT.NSE	IV	20260522	92	92.05	91.9	91.97	1975948	91.97
PHILIPCARB.NSE	Phillips Carbon Black Limited	20220315	198.25	205.9	196.65	199.55	754223	199.55
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260522	1794.7	1798.2	1771.3	1790.3	222975	1790.3
PIDILITIND.NSE	Pidilite Industries Limited	20260522	1474.1	1484	1459	1478.4	533048	1478.4
PIIND.NSE	PI Industries Limited	20260522	2750.9	2821.3	2742	2781	695839	2781
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260522	4551	4649	4503.7	4634.8	2700	4634.8
PILITA.NSE	Pil Italica Lifestyle Limited	20260522	7.91	8.24	7.91	8	26292	8
PIONDIST.NSE	Pioneer Distilleries Limited	20230105	183.8	183.8	178.05	180.55	5928	180.55
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260522	26	26.89	26	26.45	3306	26.45
PITTIENG.NSE	Pitti Engineering Limited	20260522	946.6	963.85	932.5	942.1	21743	942.1
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260522	850	859	780.2	785.35	84	785.35
PLASTIBLEN.NSE	Plastiblends India Limited	20260522	166.99	170.49	163.45	169.81	30668	169.81
PNB.NSE	Punjab National Bank	20260522	102.27	102.9	101.95	102.66	13687487	102.66
PNBGILTS.NSE	PNB Gilts Ltd.	20260522	80.3	81.5	78.5	79.35	804585	79.35
PNBHOUSING.NSE	PNB Housing Finance Limited	20260522	1060	1072.6	1047.8	1059.6	1139359	1059.6
PNC.NSE	Pritish Nandy Communications Ltd	20260522	18.66	19	18.46	18.86	3392	18.86
PNCINFRA.NSE	PNC Infratech Limited	20260522	214.78	222	212.1	215.32	1212733	215.32
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260522	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260522	252	252	249.1	249.95	971	249.95
POKARNA.NSE	Pokarna Limited	20260522	823	838.6	810.15	834.1	47666	834.1
POLYCAB.NSE	Polycab India Limited	20260522	9227.5	9316.5	9194	9263.5	177024	9263.5
POLYMED.NSE	Poly Medicure Limited	20260522	1555.1	1606.2	1553.7	1598.2	120593	1598.2
POLYPLEX.NSE	Polyplex Corporation Limited	20260522	977.75	992	956.1	961.45	158744	961.45
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260522	307.9	307.9	301.55	304.35	5212	304.35
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260522	397	404.45	394.4	399.75	1436713	399.75
POWERGRID.NSE	Power Grid Corporation of India Limited	20260522	298.7	300.55	293.55	294.3	15103891	294.3
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260522	36585	36700	35415	35555	118518	35555
POWERMECH.NSE	Power Mech Projects Limited	20260522	2501	2635	2471	2544.7	288112	2544.7
PPAP.NSE	PPAP Automotive Limited	20260522	212.95	213.4	208.19	208.6	8592	208.6
PPL.NSE	Prakash Pipes Limited	20260522	192.15	195.95	187.6	194.43	79525	194.43
PRADIP.NSE	Pradip Overseas Limited	20220315	1.15	1.15	1.15	1.15	0	1.15
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260522	22.04	22.04	21.3	21.37	11970	21.37
PRAJIND.NSE	Praj Industries Limited	20260522	390	391.1	383.75	390.25	574555	390.25
PRAKASH.NSE	Prakash Industries Limited	20260522	150.99	151.62	140.52	143.59	822356	143.59
PRAKASHSTL.NSE	Prakash Steelage Limited	20260522	4.31	4.38	4.27	4.36	52265	4.36
PRAXIS.NSE	Praxis Home Retail Limited	20260522	7.5	7.6	7.01	7.28	37166	7.28
PRECAM.NSE	Precision Camshafts Limited	20260522	166.2	179	161.15	165.2	2187548	165.2
PRECOT.NSE	Precot Limited	20260522	780	780	730	732.6	5485	732.6
PRECWIRE.NSE	Precision Wires India Limited	20260522	401.4	418	399.35	415.15	614771	415.15
PREMEXPLN.NSE	Premier Explosives Limited	20260522	578	614.4	570.5	595.5	1396438	595.5
PREMIER.NSE	Premier Limited	20260522	3.01	3.01	2.87	3	11955	3
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260522	58.1	59.34	57	57.88	47390	57.88
PRESSMN.NSE	Pressman Advertising Limited	20230921	264	271.9	260	266.45	100398	266.45
PRESTIGE.NSE	Prestige Estates Projects Limited	20260522	1408.5	1408.8	1343.5	1388.5	1491323	1388.5
PRICOLLTD.NSE	Pricol Limited	20260522	559	564	548	556.65	345205	556.65
PRIMESECU.NSE	Prime Securities Limited	20260522	281.95	283.95	278	281	11555	281
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260522	273.95	282	269.1	273.45	1428929	273.45
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260522	14.02	16.81	14.02	14.74	2547061	14.74
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260522	3303.3	3345.5	3283.8	3318.3	60672	3318.3
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	20260522	118.47	122.49	117.4	118.8	1054708	118.8
PSB.NSE	Punjab & Sind Bank	20260522	23.72	23.75	23.47	23.64	937277	23.64
PSPPROJECT.NSE	PSP Projects Limited	20260522	782.9	782.9	761.05	763.3	51546	763.3
PSUBNKBEES.NSE	Nippon Mutual Funds	20260522	91.52	91.52	89.28	89.62	2366763	89.62
PTC.NSE	PTC India Limited	20260522	196.1	198.05	193.02	193.77	599959	193.77
PTL.NSE	PTL Enterprises Limited	20260522	39	39.35	38.96	38.99	25463	38.99
PULZ.NSE	SM	20260521	22	22.6	21.95	22.6	14000	22.6
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260522	1029	1029	1005	1010.8	3126	1010.8
PUNJLLOYD.NSE	Punj Lloyd Limited	20221006	2.2	2.25	2.15	2.25	244236	2.25
PURVA.NSE	Puravankara Limited	20260522	223	230.96	217.28	225.6	304355	225.6
PVP.NSE	PVP Ventures Limited	20260522	26.44	26.44	25.7	25.82	286023	25.82
PVR.NSE	PVR Limited	20230712	1470	1473.7	1415.3	1420.55	1904799	1420.55
QGOLDHALF.NSE	Quantum Mutual Fund	20260522	130.24	131.73	130.24	130.69	425283	130.69
QNIFTY.NSE	Quantum Mutual Fund	20260522	260.2	261	259.6	259.75	4295	259.75
QUESS.NSE	Quess Corp Limited	20260522	204	204	200.62	202.74	90968	202.74
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260522	200.5	202.9	195.89	197.73	1589167	197.73
QUINTEGRA.NSE	Quintegra Solutions Limited	20260522	1.3	1.3	1.3	1.3	0	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20260522	3.15	3.19	3.1	3.17	34852	3.17
RADICO.NSE	Radico Khaitan Limited	20260522	3584	3594.9	3527.6	3561.1	147243	3561.1
RADIOCITY.NSE	Music Broadcast Limited	20260522	6.12	6.17	5.94	6.1	229202	6.1
RAILTEL.NSE	RailTel Corporation of India Limited	20260522	320.05	321.9	318.5	320.1	470122	320.1
RAIN.NSE	Rain Industries Limited	20260522	154.95	157.6	153.36	156.32	2183571	156.32
RAJESHEXPO.NSE	Rajesh Exports Limited	20260522	108	108.97	105.8	107.44	101206	107.44
RAJMET.NSE	Rajnandini Metal Limited	20260522	3.94	4.01	3.88	3.92	326730	3.92
RAJRATAN.NSE	Rajratan Global Wire Limited	20260522	414	415.35	408	411.15	42141	411.15
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	20260522	37.8	37.9	35.35	35.9	19792	35.9
RAJTV.NSE	Raj Television Network Limited	20260522	20.63	20.98	20.5	20.57	14496	20.57
RAJVIR.NSE	Rajvir Industries Limited	20260522	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260522	251.65	257.65	251.65	252.95	186932	252.95
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260522	29	29.73	28.5	28.98	26758	28.98
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260522	5.17	5.29	5.14	5.22	2725582	5.22
RAMCOCEM.NSE	The Ramco Cements Limited	20260522	916	930.6	903.6	914.55	218732	914.55
RAMCOIND.NSE	Ramco Industries Limited	20260522	275.05	287.95	275	279.95	49850	279.95
RAMCOSYS.NSE	Ramco Systems Limited	20260522	425	469.9	413.05	469.9	2680077	469.9
RAMKY.NSE	Ramky Infrastructure Limited	20260522	444	444.5	438	438.6	20113	438.6
RANASUG.NSE	Rana Sugars Limited	20260522	12.9	12.9	12.51	12.76	180089	12.76
RANEENGINE.NSE	Rane Engine Valve Limited	20250421	322.5	324.45	310.55	316	25601	316
RANEHOLDIN.NSE	Rane Holdings Limited	20260522	1410.7	1429.9	1392.8	1398.3	6825	1398.3
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260522	2549.9	2621.7	2520.5	2564.1	27747	2564.1
RAYMOND.NSE	Raymond Limited	20260522	546.5	557.5	537.15	552.85	882309	552.85
RBL.NSE	Rane Brake Lining Limited	20250421	748	762.45	735	745.15	27036	745.15
RBLBANK.NSE	RBL Bank Limited	20260522	329	336	327.5	334.35	3832696	334.35
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260522	132	136.49	130	130.78	22379073	130.78
RCOM.NSE	Reliance Communications Limited	20260522	0.91	0.92	0.91	0.91	1789833	0.91
RECLTD.NSE	REC Limited	20260522	335.5	338	332.4	336.95	4612761	336.95
REDINGTON.NSE	Redington (India) Limited	20260522	219	224.47	218.61	221.05	2125247	221.05
REFEX.NSE	Refex Industries Limited	20260522	280	280.75	273.6	279.05	626377	279.05
REGENCERAM.NSE	Regency Ceramics Limited	20260522	41.51	42.7	40.51	40.76	2498	40.76
RELAXO.NSE	Relaxo Footwears Limited	20260522	292	296.9	291.4	294.4	55687	294.4
RELCAPITAL.NSE	Reliance Capital Limited	20250211	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20260522	1350	1367.4	1349.1	1354.5	7104959	1354.5
RELIGARE.NSE	Religare Enterprises Limited	20260522	229.9	241.65	229.9	240.32	1936703	240.32
RELINFRA.NSE	Reliance Infrastructure Limited	20260522	67.45	67.45	67.45	67.45	0	67.45
REMSONSIND.NSE	Remsons Industries Limited	20260522	101.9	102	91.3	92.48	304986	92.48
RENUKA.NSE	Shree Renuka Sugars Limited	20260522	24	24.14	23.55	23.85	5333248	23.85
REPCOHOME.NSE	Repco Home Finance Limited	20260522	398.3	401	381.8	388.55	492261	388.55
REPL.NSE	Rudrabhishek Enterprises Limited	20260522	71.42	74.4	70.72	72.93	5722	72.93
REPRO.NSE	Repro India Limited	20260522	362.5	372.85	361.2	368.5	9325	368.5
RESPONIND.NSE	Responsive Industries Limited	20260522	167.01	170.78	164.94	165.85	109054	165.85
REVATHI.NSE	Revathi Equipment Limited	20231121	2130	2200	2122	2200	671	2200
RGL.NSE	Renaissance Global Limited	20260522	103.39	103.45	100.3	101.36	224951	101.36
RHFL.NSE	Reliance Home Finance Limited	20260522	2.22	2.23	2.15	2.17	495242	2.17
RHIM.NSE	RHI Magnesita India Limited	20260522	400	405	391.1	394.25	302217	394.25
RICOAUTO.NSE	Rico Auto Industries Limited	20260522	116.89	123.99	115.25	119.96	1915290	119.96
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260522	753.9	759	750	751.6	27622	751.6
RITES.NSE	RITES Limited	20260522	205.88	206.15	202.42	203.95	465723	203.95
RKDL.NSE	Ravi Kumar Distilleries Limited	20260522	20.64	21.52	20.6	21.11	15531	21.11
RKEC.NSE	RKEC Projects Limited	20260522	31.3	32.1	31.02	31.57	13759	31.57
RKFORGE.NSE	Ramkrishna Forgings Limited	20260522	566.95	570	547.95	555.05	1084487	555.05
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	20260522	932	945.9	920.1	922.7	24364	922.7
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	20260522	339.9	339.9	333.35	335.9	5007	335.9
ROLEXRINGS.NSE	Rolex Rings Limited	20260522	145	145.01	142.42	143.44	470696	143.44
ROLLT.NSE	Rollatainers Limited	20260522	2	2.06	2	2.06	203335	2.06
ROLTA.NSE	Rolta India Limited	20260116	1.67	1.67	1.67	1.67	0	1.67
ROML.NSE	Raj Oil Mills Limited	20260522	46	47.29	45.8	45.8	1584	45.8
ROSSARI.NSE	Rossari Biotech Limited	20260522	520	533.75	515.5	524	95148	524
ROSSELLIND.NSE	Rossell India Limited	20260522	52.2	55.4	52.2	53.53	86300	53.53
ROUTE.NSE	Route Mobile Limited	20260522	516.7	517.4	507.4	511.35	70673	511.35
RPGLIFE.NSE	RPG Life Sciences Limited	20260522	2274.2	2329	2253.6	2293.9	5922	2293.9
RPOWER.NSE	Reliance Power Limited	20260522	26.7	27.58	26.26	27.08	37746787	27.08
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260522	69.33	72	69.27	71.32	30479	71.32
RPSGVENT.NSE	RPSG Ventures Limited	20260522	913.5	925	889.2	907.9	36328	907.9
RSSOFTWARE.NSE	R S Software (India) Limited	20260522	33.05	33.33	32	32.63	10006	32.63
RSWM.NSE	RSWM Limited	20260522	171.25	177.3	170.25	172.02	160971	172.02
RSYSTEMS.NSE	R Systems International Limited	20260522	273.5	273.55	267.85	268.9	106686	268.9
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260522	34.4	34.87	34.25	34.61	1051871	34.61
RTNPOWER.NSE	RattanIndia Power Limited	20260522	9.17	9.22	9.08	9.12	7869762	9.12
RUBYMILLS.NSE	The Ruby Mills Limited	20260522	232.14	232.14	227.05	227.59	3363	227.59
RUCHI.NSE	Ruchi Soya Industries Limited	20220912	1384.9	1400	1310.55	1388.65	340292	1388.65
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260522	6.2	6.32	6.2	6.29	54381	6.29
RUCHIRA.NSE	Ruchira Papers Limited	20260522	125.62	126.72	125.03	125.45	20181	125.45
RUPA.NSE	Rupa & Company Limited	20260522	146	147.4	145	146.27	58045	146.27
RVHL.NSE	Ravinder Heights Limited	20260522	40.65	40.76	38.3	39.25	67681	39.25
RVNL.NSE	Rail Vikas Nigam Limited	20260522	271.5	273.95	267.7	271.1	7242126	271.1
S&SPOWER.NSE	S&S Power Switchgear Limited	20260522	361	361.15	361	361.15	780	361.15
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260522	8.41	8.41	8.41	8.41	0	8.41
SADBHAV.NSE	Sadbhav Engineering Limited	20260522	9.09	9.49	8.69	8.76	192650	8.76
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260522	2.76	2.78	2.65	2.66	260696	2.66
SAFARI.NSE	Safari Industries (India) Limited	20260522	1558	1558	1520	1527	45239	1527
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260522	24.24	24.3	23.15	23.67	4912	23.67
SAGCEM.NSE	Sagar Cements Limited	20260522	182.1	182.48	180	181.26	21922	181.26
SAIL.NSE	Steel Authority of India Limited	20260522	197	202.16	195.6	201.21	26018169	201.21
SAKAR.NSE	Sakar Healthcare Limited	20260522	790.5	805	749	761.6	135971	761.6
SAKHTISUG.NSE	Sakthi Sugars Limited	20260522	17.84	17.89	17.52	17.61	45922	17.61
SAKSOFT.NSE	Saksoft Limited	20260522	138.99	141.09	137.21	139.02	203633	139.02
SAKUMA.NSE	Sakuma Exports Limited	20260522	1.73	1.78	1.71	1.74	376481	1.74
SALASAR.NSE	Salasar Techno Engineering Limited	20260522	7	7.03	6.93	6.96	1807414	6.96
SALONA.NSE	Salona Cotspin Limited	20260522	275	282	270	278.5	394	278.5
SALSTEEL.NSE	S.A.L. Steel Limited	20260522	55.71	59	55.11	58.31	168297	58.31
SALZERELEC.NSE	Salzer Electronics Limited	20260522	702.05	713.85	699.05	704.5	47120	704.5
SAMBHAAV.NSE	Sambhaav Media Limited	20260522	6.83	7.2	6.83	7.14	96998	7.14
SANCO.NSE	Sanco Industries Limited	20260522	4.05	4.22	3.85	3.93	19888	3.93
SANDESH.NSE	The Sandesh Limited	20260522	1004.4	1010	996	996.1	118	996.1
SANDHAR.NSE	Sandhar Technologies Limited	20260522	589	650.8	585.3	622.5	6099960	622.5
SANGAMIND.NSE	Sangam (India) Limited	20260522	481.25	498.55	481.25	495.75	21364	495.75
SANGHIIND.NSE	Sanghi Industries Limited	20260402	49.75	50.4	48.02	49.89	674866	49.89
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260522	360	365.9	353	354.85	747485	354.85
SANGINITA.NSE	Sanginita Chemicals Limited	20260522	26.46	26.46	26.46	26.46	73571	26.46
SANOFI.NSE	Sanofi India Limited	20260522	3193	3218.5	3157	3163.2	53532	3163.2
SANWARIA.NSE	Sanwaria Consumer Limited	20260522	0.23	0.25	0.23	0.24	335675	0.24
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260522	565.95	570	560.75	568.35	287178	568.35
SAREGAMA.NSE	Saregama India Limited	20260522	405.9	414.95	398.3	402.3	1292660	402.3
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260522	96.07	96.49	94.3	95.07	103776	95.07
SARVESHWAR.NSE	SM	20221207	77.8	77.8	74.5	77.8	182400	77.8
SASKEN.NSE	Sasken Technologies Limited	20260522	1730.1	1864.9	1696	1813.8	252621	1813.8
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260522	290	290	285.7	289.05	1050	289.05
SATHAISPAT.NSE	Sathavahana Ispat Limited	20241024	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20260522	64.61	64.99	63.8	64.54	36672	64.54
SATIN.NSE	Satin Creditcare Network Limited	20260522	218.85	219.03	205.3	210.08	703050	210.08
SBCL.NSE	Shivalik Bimetal Controls Limited	20260522	690	700	672.05	677.95	369970	677.95
SBICARD.NSE	SBI Cards and Payment Services Limited	20260522	619.6	628.05	616.6	620.2	580749	620.2
SBIETFCON.NSE	SBI Funds Management Private Limited	20260522	117.98	117.98	115.96	116.35	1890	116.35
SBIETFIT.NSE	SBI Funds Management Private Limited	20260522	324.9	324.9	315	319.12	3432	319.12
SBIETFPB.NSE	SBI Mutual Fund	20260522	265.42	269.18	261.38	268.31	2446	268.31
SBIETFQLTY.NSE	SBI Mutual Fund	20260522	219.34	220.31	218.81	219.19	549	219.19
SBILIFE.NSE	SBI Life Insurance Company Limited	20260522	1872	1893	1860.9	1870.7	934400	1870.7
SBIN.NSE	State Bank of India	20260522	950.9	958.6	947.7	949.2	7807192	949.2
SCAPDVR.NSE	Stampede Capital Limited	20231006	9.9	10	9.35	9.8	959220	9.8
SCHAEFFLER.NSE	Schaeffler India Limited	20260522	4100.8	4115	4036.4	4072.1	23499	4072.1
SCHAND.NSE	S Chand and Company Limited	20260522	176	181	169.01	170.97	77173	170.97
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260522	1340	1367	1299	1307.6	210015	1307.6
SCI.NSE	The Shipping Corporation of India Limited	20260522	327.25	333.4	314.2	316.3	7135001	316.3
SDBL.NSE	Som Distilleries & Breweries Limited	20260522	85.85	85.85	84.11	84.46	253797	84.46
SEAMECLTD.NSE	Seamec Limited	20260522	1603.1	1633.9	1580.2	1607.8	64799	1607.8
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260522	21.97	22.19	20.89	21.34	18597	21.34
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	20260522	94.01	96	92.5	92.8	1262064	92.8
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260522	234.65	237.75	230.55	232.5	12534	232.5
SETCO.NSE	Setco Automotive Limited	20260522	25.95	25.95	25.95	25.95	314387	25.95
SETF10GILT.NSE	SBI Mutual Fund	20260522	257.42	257.8	257.06	257.52	3847	257.52
SETFGOLD.NSE	SBI Mutual Fund	20250825	87.28	87.28	85.43	86.07	3088923	86.07
SETFNIF50.NSE	SBI Mutual Fund	20260522	253.09	255.09	252.66	254.17	456671	254.17
SETFNIFBK.NSE	SBI Mutual Fund	20260522	548.82	556.5	548.82	555.19	557977	555.19
SETFNN50.NSE	SBI Mutual Fund	20260522	747.59	747.59	740.72	744.01	20118	744.01
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260522	0.57	0.57	0.57	0.57	0	0.57
SEYAIND.NSE	Seya Industries Limited	20260522	15.76	15.76	15.18	15.5	11155	15.5
SFL.NSE	Sheela Foam Limited	20260522	597.7	659	596.1	638.5	3267082	638.5
SGIL.NSE	Synergy Green Industries Limited	20260522	519.5	519.5	503.8	505.8	33305	505.8
SGL.NSE	STL Global Limited	20260522	11.02	11.49	10.83	11.06	20204	11.06
SHAHALLOYS.NSE	Shah Alloys Limited	20260522	69	76	69	72.78	9426	72.78
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260522	506.4	511.7	501.6	505	425853	505
SHALBY.NSE	Shalby Limited	20260522	170.49	173.74	169.1	170.93	53361	170.93
SHALPAINTS.NSE	Shalimar Paints Limited	20260522	49.98	51.2	49.51	50.09	24257	50.09
SHANKARA.NSE	Shankara Building Products Limited	20260522	124.97	126.48	122.77	126.48	47906	126.48
SHANTI.NSE	Shanti Overseas (India) Limited	20260522	6.45	6.77	6.45	6.54	14947	6.54
SHANTIGEAR.NSE	Shanthi Gears Limited	20260522	444.7	445.45	440	440.7	8345	440.7
SHARDACROP.NSE	Sharda Cropchem Limited	20260522	914.9	914.9	890.1	893.1	224291	893.1
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260522	890	890	836.6	853.1	243596	853.1
SHAREINDIA.NSE	Share India Securities Limited	20260522	145.75	149	141	141.57	647443	141.57
SHARIABEES.NSE	Nippon India Mutual Fund	20260522	469.62	469.62	463.35	465.52	3088	465.52
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260522	97.49	115	97.48	103.27	353044	103.27
SHIL.NSE	Somany Home Innovation Limited	20220819	315	322.6	311.05	315.55	48662	315.55
SHILPAMED.NSE	Shilpa Medicare Limited	20260522	479.8	518.55	475.1	490.25	5247531	490.25
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260522	17.95	18	17.89	17.99	36650	17.99
SHIVAMILLS.NSE	Shiva Mills Limited	20260522	68	68	63.61	65.37	7	65.37
SHIVATEX.NSE	Shiva Texyarn Limited	20260522	173.7	175	168.05	172.26	3754	172.26
SHK.NSE	S H Kelkar and Company Limited	20260522	126.48	128.49	125	127.5	197139	127.5
SHOPERSTOP.NSE	Shoppers Stop Limited	20260522	329.3	333.85	324.7	330.15	14600	330.15
SHRADHA.NSE	Shradha Infraprojects Limited	20260522	36.44	36.99	34.05	34.54	14585	34.54
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260522	71.49	72.3	70.6	70.83	68979	70.83
SHREECEM.NSE	Shree Cement Limited	20260522	24610	25030	24610	24785	13412	24785
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260522	341	358.2	333.4	346.75	242216	346.75
SHREERAMA.NSE	Shree Rama Multi	20260522	46	46.8	44.9	46.14	144651	46.14
SHRENIK.NSE	Shrenik Limited	20260522	0.38	0.38	0.37	0.38	298996	0.38
SHREYANIND.NSE	Shreyans Industries Limited	20260522	153	153.98	151.25	152.79	4799	152.79
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	20260522	3285.3	3328.1	3227.4	3253.6	22811	3253.6
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	20260521	21.25	21.25	20.1	20.1	3000	20.1
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260522	4.95	5.1	4.85	4.88	52120	4.88
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260522	931	952.5	925.65	947.8	1120418	947.8
SHYAMTEL.NSE	Shyam Telecom Limited	20260522	19.7	19.7	19.7	19.7	18	19.7
SICAL.NSE	Sical Logistics Limited	20221228	7.7	7.7	7.7	7.7	371390	7.7
SIEMENS.NSE	Siemens Limited	20260522	3720.6	3834	3714	3811.7	534453	3811.7
SIGIND.NSE	Signet Industries Limited	20260522	50.8	50.8	49.23	50.46	1376	50.46
SIL.NSE	Standard Industries Limited	20260522	15.43	16.09	15.43	16.01	17385	16.01
SILGO.NSE	Silgo Retail Limited	20260522	73.43	77.79	73.35	77.03	369122	77.03
SILINV.NSE	SIL Investments Limited	20260522	431.05	438.9	431	431.9	774	431.9
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260522	15.9	16.2	15.52	15.59	4089	15.59
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260522	8.82	8.82	8.82	8.82	0	8.82
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260522	217	223.7	214.55	216.74	72057	216.74
SINTERCOM.NSE	Sintercom India Limited	20260522	78	80.7	76.79	79.11	311730	79.11
SINTEX.NSE	Sintex Industries Limited	20230308	2.3	2.3	2.3	2.3	0	2.3
SIRCA.NSE	Sirca Paints India Limited	20260522	421.7	429.8	417.2	419.35	491956	419.35
SIS.NSE	SIS Limited	20260522	391.8	395	384.95	392.55	30360	392.55
SITINET.NSE	SITI Networks Limited	20260522	0.33	0.33	0.32	0.33	321841	0.33
SIYSIL.NSE	Siyaram Silk Mills Limited	20260522	599	599.9	589	593.45	102217	593.45
SJVN.NSE	SJVN Limited	20260522	73.67	73.93	73	73.09	2062517	73.09
SKFINDIA.NSE	SKF India Limited	20260522	1714	1714.7	1667.4	1694.7	15314	1694.7
SKIL.NSE	SKIL Infrastructure Limited	20260522	1	1	1	1	0	1
SKIPPER.NSE	Skipper Limited	20260522	459.95	466.9	455.6	460.05	314502	460.05
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260522	199	225.48	170.15	181.06	15737545	181.06
SMARTLINK.NSE	Smartlink Holdings Limited	20260522	164	167.88	156.27	157.55	34265	157.55
SMCGLOBAL.NSE	SMC Global Securities Limited	20260522	63.4	63.4	62.16	62.56	111220	62.56
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	20260522	432.65	438.45	374	381.45	2133663	381.45
SMVD.NSE	SM	20260519	11	11	11	11	4040	11
SNOWMAN.NSE	Snowman Logistics Limited	20260522	37.9	38.5	37.32	37.75	93573	37.75
SOBHA.NSE	Sobha Limited	20260522	1395.9	1397.7	1365	1376.9	40552	1376.9
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260522	565.6	565.6	543.1	548.1	161688	548.1
SOLARINDS.NSE	Solar Industries India Limited	20260522	18400	18479	18055	18132	156675	18132
SOMANYCERA.NSE	Somany Ceramics Limited	20260522	517.05	550	512.4	529.3	234788	529.3
SOMATEX.NSE	Soma Textiles & Industries Limited	20260522	102.16	103.98	99.97	100.48	15687	100.48
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260522	102	105	101	104.06	26704	104.06
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260522	584.3	599.95	584.3	593.75	2484917	593.75
SONATSOFTW.NSE	Sonata Software Limited	20260522	271.5	271.95	267	267.9	309940	267.9
SORILINFRA.NSE	SORIL Infra Resources Limited	20220817	63	68	60.5	66	197959	66
SOTL.NSE	Savita Oil Technologies Limited	20260522	424.75	436.45	420	426.05	118337	426.05
SOUTHBANK.NSE	The South Indian Bank Limited	20260522	40.5	40.89	40.24	40.72	8658835	40.72
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260522	260	273.24	252.26	254.11	865213	254.11
SPAL.NSE	S.P. Apparels Limited	20260522	763.5	786.45	735.95	776.35	60590	776.35
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260522	262	268.9	252.05	258.09	393160	258.09
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260522	182	214	179.82	209.77	32262820	209.77
SPCENET.NSE	Spacenet Enterprises India Limited	20260522	3.74	3.86	3.7	3.85	441545	3.85
SPECIALITY.NSE	Speciality Restaurants Limited	20260522	115.78	115.78	108.35	110.25	23187	110.25
SPENCERS.NSE	Spencer's Retail Limited	20260522	37	37.44	36.6	36.75	45293	36.75
SPENTEX.NSE	CLC Industries Limited	20240111	2.8	2.8	2.8	2.8	3487	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260522	70.5	76.44	70.5	74.25	4576810	74.25
SPICEJET.NSE	SpiceJet Limited	20230428	31.5	31.85	31.05	31.7	1719564	31.7
SPLIL.NSE	SPL Industries Limited	20260522	30.2	31.45	29.52	29.81	4506	29.81
SPMLINFRA.NSE	SPML Infra Limited	20260522	200.39	209.95	200.39	206.43	491787	206.43
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	20260522	189.8	191.4	186.05	187.4	6156	187.4
SREINFRA.NSE	Srei Infrastructure Finance Limited	20231213	2.1	2.1	2.1	2.1	0	2.1
SRF.NSE	SRF Limited	20260522	2661.9	2688	2630.1	2639.4	521212	2639.4
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260522	535	539.8	525.2	533.8	9228	533.8
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20220112	200.3	205.3	200	200.8	114982	200.8
SRPL.NSE	Shree Ram Proteins Limited	20260522	0.42	0.42	0.42	0.42	0	0.42
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	20260522	211.1	216	208.3	209.27	404751	209.27
STAMPEDE.NSE	Stampede Capital Limited	20230908	1.25	1.25	1.25	1.25	0	1.25
STAR.NSE	Strides Pharma Science Limited	20260522	1159.2	1169.7	1137.9	1153.2	150231	1153.2
STARCEMENT.NSE	Star Cement Limited	20260522	217	225.9	213.53	220.99	722418	220.99
STARPAPER.NSE	Star Paper Mills Limited	20260522	140	142.01	139.94	140.02	2353	140.02
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260522	115.64	118.9	115.21	115.61	42444	115.61
STEELCITY.NSE	Steel City Securities Limited	20260522	81.65	81.65	77.3	78.19	7961	78.19
STEELXIND.NSE	Steel Exchange India Limited	20260522	10.2	10.5	10.11	10.39	1349752	10.39
STEL.NSE	STEL Holdings Limited	20260522	442	453	442	443.8	1332	443.8
STERTOOLS.NSE	Sterling Tools Limited	20260522	236.35	236.35	230.2	231.33	34922	231.33
STLTECH.NSE	Sterlite Technologies Limited	20260522	425	441.15	421.15	441.15	2370108	441.15
STOVEKRAFT.NSE	Stove Kraft Limited	20260522	551	564.9	548	557.2	120821	557.2
STYLAMIND.NSE	Stylam Industries Limited	20260522	2759.6	2799.5	2720	2758.6	26059	2758.6
SUBCAPCITY.NSE	International Constructions Limited	20230104	89.05	89.05	89.05	89.05	435	89.05
SUBEXLTD.NSE	Subex Limited	20260522	11.03	11.22	10.75	11.05	1563732	11.05
SUBROS.NSE	Subros Limited	20260522	715	732.3	714	725.95	41976	725.95
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260522	991	1042.8	983.1	1013	764914	1013
SUMEETINDS.NSE	Sumeet Industries Limited	20241017	4.89	4.89	4.88	4.89	942957	97.8
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260522	473.45	479.55	467.05	469.2	218092	469.2
SUMIT.NSE	Sumit Woods Limited	20260522	45	45.75	44.8	44.88	9724	44.88
SUMMITSEC.NSE	Summit Securities Limited	20260522	1595	1627	1545.9	1574.2	3590	1574.2
SUNCLAYLTD.NSE	Sundaram	20231010	5503.8	5518.4	5401.05	5473.5	1841	5473.5
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260522	1.41	1.42	1.4	1.4	294080	1.4
SUNDARMFIN.NSE	Sundaram Finance Limited	20260522	4485	4529.9	4425	4493.5	44436	4493.5
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251216	461	470.2	452.1	455.7	41085	455.7
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260522	624.8	653.65	624	630.85	4584	630.85
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260522	838.1	863.55	834.1	852.05	148301	852.05
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260522	368.4	382.15	362.55	377.25	465661	377.25
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260522	1903	1903	1833.1	1844.6	3610732	1844.6
SUNTECK.NSE	Sunteck Realty Limited	20260522	287.3	291.6	282.4	288.2	318810	288.2
SUNTV.NSE	Sun TV Network Limited	20260522	523	524.95	484.3	486.7	1440599	486.7
SUPERHOUSE.NSE	Superhouse Limited	20260522	152.52	154.89	150.6	152.5	3802	152.5
SUPERSPIN.NSE	Super Spinning Mills Limited	20260522	5.1	5.37	5.03	5.07	10354	5.07
SUPPETRO.NSE	Supreme Petrochem Limited	20220608	879.8	884.95	848.2	851.4	21984	851.4
SUPRAJIT.NSE	Suprajit Engineering Limited	20260522	423.3	441.35	416.4	437.65	230092	437.65
SUPREMEENG.NSE	Supreme Engineering Limited	20260522	0.91	0.99	0.91	0.98	176871	0.98
SUPREMEIND.NSE	The Supreme Industries Limited	20260522	3499.6	3600	3460.5	3556	172744	3556
SURANASOL.NSE	Surana Solar Limited	20260522	26.6	26.9	26.22	26.77	34420	26.77
SURANAT&P.NSE	Surana Telecom and Power Limited	20260522	18	18.47	17.76	17.96	48908	17.96
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260522	59.85	59.85	58.17	58.17	281	58.17
SURYAROSNI.NSE	Surya Roshni Limited	20260522	238.9	248	235.5	245.75	721058	245.75
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260522	158.1	161.98	157.83	159.4	145443	159.4
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260522	37.36	38.22	35.55	36.07	37025	36.07
SUULD.NSE	Suumaya Industries Limited	20260522	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260522	272	274.59	259.7	265.45	781016	265.45
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250717	1068	1121.15	1067	1097	605128	1097
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260522	2.93	3.03	2.79	2.81	361015	2.81
SUZLON.NSE	Suzlon Energy Limited	20260522	53.17	53.95	53	53.75	60707731	53.75
SVPGLOB.NSE	Svp Global Ventures Ltd	20260522	4.09	4.09	3.76	3.83	32463	3.83
SWANENERGY.NSE	Swan Energy Limited	20251104	471.05	474.9	453	455	601990	455
SWARAJENG.NSE	Swaraj Engines Limited	20260522	3670	3709.9	3669	3681.8	10103	3681.8
SWELECTES.NSE	Swelect Energy Systems Limited	20260522	658	673.45	625	628.6	38990	628.6
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260522	197.5	199.92	196.25	198.04	813679	198.04
SYMPHONY.NSE	Symphony Limited	20260522	715.4	718.95	709	710.95	67512	710.95
SYNGENE.NSE	Syngene International Limited	20260522	471.95	472.15	460.25	461.85	476744	461.85
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260522	198.3	199.48	195.1	195.73	3917	195.73
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260522	310.55	324.5	307.3	321.3	152763	321.3
TAKE.NSE	TAKE Solutions Limited	20260522	27.89	29.54	27.01	29.2	934374	29.2
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260522	321.7	372.8	318.5	359.05	3540942	359.05
TANLA.NSE	Tanla Platforms Limited	20260522	516.05	524.3	511.7	518.6	306451	518.6
TANTIACONS.NSE	Tantia Constructions Limited	20231026	23.9	23.9	23.9	23.9	376	23.9
TARAPUR.NSE	Tarapur Transformers Limited	20260522	22.3	22.5	21.3	21.5	18430	21.5
TARC.NSE	TARC Limited	20260522	132.97	133.22	130.05	130.61	116684	130.61
TARMAT.NSE	Tarmat Limited	20260522	53.5	53.5	52.25	52.56	4026	52.56
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260522	7544	7639.5	7442	7569	1556	7569
TATACHEM.NSE	Tata Chemicals Limited	20260522	757.8	760.9	744	750.2	371228	750.2
TATACOFFEE.NSE	Tata Coffee Limited	20240112	334.65	346.65	334	334	2624021	334
TATACOMM.NSE	Tata Communications Limited	20260522	1899.8	1979	1884.5	1964	2440357	1964
TATACONSUM.NSE	Tata Consumer Products Limited	20260522	1198	1204	1189.1	1191.8	1808173	1191.8
TATAELXSI.NSE	Tata Elxsi Limited	20260522	4220	4320	4177.3	4311.1	273949	4311.1
TATAINVEST.NSE	Tata Investment Corporation Limited	20260522	671.6	675.3	665.4	668.7	228972	668.7
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	20260522	411	412.95	406.15	408.9	4398514	408.9
TATASTEEL.NSE	Tata Steel Limited	20260522	209.6	210.88	208.26	209.19	22023114	209.19
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	20260522	1192.4	1203	1174.5	1187.5	35384	1187.5
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260522	133.25	136.47	133.18	134.47	121385	134.47
TCI.NSE	Transport Corporation of India Limited	20260522	910	919	896.1	905.8	51381	905.8
TCIDEVELOP.NSE	TCI Developers Limited	20221117	389	389	389	389	0	389
TCIEXP.NSE	TCI Express Limited	20260522	517.5	525	502.95	504.3	13287	504.3
TCIFINANCE.NSE	TCI Finance Limited	20260522	13.45	13.88	13.06	13.22	12829	13.22
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240902	579.65	589	562.45	583.3	1640188	583.3
TCPLPACK.NSE	TCPL Packaging Limited	20260522	2546	2600	2545.7	2587.9	720	2587.9
TCS.NSE	Tata Consultancy Services Limited	20260522	2331.1	2340	2308.1	2317.3	2617083	2317.3
TDPOWERSYS.NSE	TD Power Systems Limited	20260522	1310	1310	1266.4	1295	647797	1295
TEAMLEASE.NSE	TeamLease Services Limited	20260522	1381	1392	1366.4	1382.2	45562	1382.2
TECHIN.NSE	Techindia Nirman Limited	20260522	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260522	1425	1429.3	1406.1	1422.2	654077	1422.2
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260522	1300.7	1349.8	1296.5	1334.5	825250	1334.5
TEJASNET.NSE	Tejas Networks Limited	20260522	468.25	477	461.3	468.15	2406832	468.15
TEMBO.NSE	Tembo Global Industries Limited	20260522	598.7	644.9	590.1	630.95	342066	630.95
TERASOFT.NSE	Tera Software Limited	20260522	333.1	352	330	340.35	31413	340.35
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260522	97.4	98.5	97.02	98.06	38584	98.06
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260522	45.64	46.46	44.5	45.57	29434	45.57
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260522	108.52	109.79	107.65	108.21	1379108	108.21
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260522	74.6	75.26	72.95	73.59	9200064	73.59
TFL.NSE	Transwarranty Finance Limited	20260522	11.85	14	11.71	13.24	20302	13.24
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260522	9.25	9.25	9.06	9.11	14812	9.11
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260522	3900	3919.2	3801	3817.3	68420	3817.3
THEINVEST.NSE	The Investment Trust of India Limited	20260522	100.7	101.72	99	99.28	5315	99.28
THEJO.NSE	SM	20231009	1675	1700	1675	1675.2	6600	1675.2
THEMISMED.NSE	Themis Medicare Limited	20260522	99.13	105.26	98	100.29	90267	100.29
THERMAX.NSE	Thermax Limited	20260522	4568	4636	4421.6	4454.6	232003	4454.6
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260522	94	94.09	91.02	91.74	1159953	91.74
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260522	257.1	262	255.9	257.75	9775	257.75
THYROCARE.NSE	Thyrocare Technologies Limited	20260522	469.95	469.95	460.1	465.85	120747	465.85
TI.NSE	Tilaknagar Industries Ltd.	20260522	432.4	437.65	429.05	435.35	283943	435.35
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	20260522	2637.8	2637.9	2595.5	2606.9	4775	2606.9
TIINDIA.NSE	Tube Investments of India Limited	20260522	3011.4	3043	2970	3011.3	224251	3011.3
TIJARIA.NSE	Tijaria Polypipes Limited	20260522	4.86	4.87	4.55	4.58	13894	4.58
TIL.NSE	TIL Limited	20260522	189.36	193.75	187	191.69	30330	191.69
TIMESGTY.NSE	Times Guaranty Limited	20251013	247.95	250	245.5	247.95	356	247.95
TIMETECHNO.NSE	Time Technoplast Limited	20260522	174.55	176	172.16	174.36	1683007	174.36
TIMKEN.NSE	Timken India Limited	20260522	3712.4	3765	3672.2	3750.2	74181	3750.2
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	20260522	213	219	207.17	208.5	339918	208.5
TIRUPATIFL.NSE	Tirupati Forge Limited	20260522	40.19	40.86	39.17	40.22	298688	40.22
TITAN.NSE	Titan Company Limited	20260522	4057.2	4113.8	4054.1	4079.8	768111	4079.8
TMRVL.NSE	The Mandhana Retail Ventures Limited	20220915	13.5	13.5	13.2	13.25	28952	13.25
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260522	88.9	93.99	88.9	90.2	488162	90.2
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260522	150.26	151.91	149	149.69	41030	149.69
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260522	9.19	9.48	8.86	8.99	24452	8.99
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260522	84.64	84.64	84.23	84.25	232	84.25
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260522	4474.3	4535	4440.7	4486.2	205928	4486.2
TORNTPOWER.NSE	Torrent Power Limited	20260522	1497	1503.1	1476.1	1498.5	203111	1498.5
TOTAL.NSE	Total Transport Systems Limited	20260522	53.35	55	53.25	54.14	4199	54.14
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260522	71.2	71.2	70.67	71.1	859	71.1
TPLPLASTEH.NSE	TPL Plastech Limited	20260522	63.27	64.8	62.98	63.51	116115	63.51
TRANSWIND.NSE	SM	20260518	13.85	13.85	13.85	13.85	4000	13.85
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260522	6.9	6.9	6.8	6.89	18151	6.89
TREJHARA.NSE	Trejhara Solutions Limited	20260522	166.65	166.65	150.8	150.8	30556	150.8
TRENT.NSE	Trent Limited	20260522	4189	4314.9	4157.3	4296.5	1087977	4296.5
TRF.NSE	TRF Limited	20260522	233.65	236	232.1	234.85	2710	234.85
TRIDENT.NSE	Trident Limited	20260522	24.49	24.6	24.11	24.4	5667894	24.4
TRIGYN.NSE	Trigyn Technologies Limited	20260522	58	58.44	57	57.46	21869	57.46
TRIL.NSE	Transformers and Rectifiers (India) Limited	20241025	830.05	836	794.95	831.55	184339	831.55
TRITURBINE.NSE	Triveni Turbine Limited	20260522	711.95	738	693	706.95	13994013	706.95
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260522	382	383.95	373.7	376.65	230036	376.65
TTKHLTCARE.NSE	TTK Healthcare Limited	20260522	896.6	900.1	882.8	889.45	814	889.45
TTKPRESTIG.NSE	TTK Prestige Limited	20260522	544.45	579.5	525.3	538.9	1212661	538.9
TTL.NSE	T.T. Limited	20260522	7.6	7.82	7.4	7.71	61033	7.71
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260522	42.05	42.65	42.05	42.19	1487706	42.19
TV18BRDCST.NSE	TV18 Broadcast Limited	20241015	42.7	45.95	42.7	45.75	31069516	45.75
TVSELECT.NSE	TVS Electronics Limited	20260522	474	479	462.2	465.95	72545	465.95
TVSMOTOR.NSE	TVS Motor Company Limited	20260522	3380	3443.4	3380	3417.5	924915	3417.5
TVSSRICHAK.NSE	TVS Srichakra Limited	20260522	3601.3	3637.1	3545	3568.2	1209	3568.2
TVTODAY.NSE	T.V. Today Network Limited	20260522	110.4	111.49	109.5	110.13	20306	110.13
TVVISION.NSE	TV Vision Limited	20260522	5.5	5.5	5.05	5.26	9935	5.26
TWL.NSE	Titagarh Wagons Limited	20230817	676.05	676.05	648.7	661.7	816249	661.7
UBL.NSE	United Breweries Limited	20260522	1345.7	1345.7	1312.7	1315.2	151792	1315.2
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230925	137.7	137.7	131.05	134.8	9360	134.8
UCOBANK.NSE	UCO Bank	20260522	24.82	24.86	24.67	24.74	2484524	24.74
UFLEX.NSE	Uflex Limited	20260522	412.9	421	412.05	414.05	34416	414.05
UFO.NSE	UFO Moviez India Limited	20260522	74.01	74.89	71.5	73.44	213315	73.44
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260522	42.55	42.55	41.03	42.09	77610	42.09
UGROCAP.NSE	UGRO Capital Limited	20260522	98.83	100.5	95.99	99.77	265103	99.77
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	20260522	53.02	53.25	52.31	52.49	7259827	52.49
ULTRACEMCO.NSE	UltraTech Cement Limited	20260522	11531	11650	11511	11569	340427	11569
UMANGDAIRY.NSE	Umang Dairies Limited	20250626	90.3	92.45	41.94	41.94	58766	41.94
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260522	4.88	4.95	4.66	4.82	48810	4.82
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260522	371.65	379.65	364.65	370.85	41149	370.85
UNIDT.NSE	United Drilling Tools Limited	20260522	235.5	237.24	230	233.55	25183	233.55
UNIENTER.NSE	Uniphos Enterprises Limited	20260522	106.11	111.35	104.25	108.25	14745	108.25
UNIONBANK.NSE	Union Bank of India	20260522	160	161.61	159.43	160.72	8562336	160.72
UNITECH.NSE	Unitech Limited	20260522	4.68	5.13	4.66	5.13	15479409	5.13
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260522	554.95	554.95	523.6	524.2	1170	524.2
UNIVASTU.NSE	Univastu India Limited	20260522	72.9	72.9	70.6	71.07	56204	71.07
UNIVCABLES.NSE	Universal Cables Limited	20260522	1010	1028.7	989.1	1012.05	108519	1012.05
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260522	415.15	423	415.15	423	73	423
UPL.NSE	UPL Limited	20260522	632.05	635.5	625.05	632	2217189	632
URJA.NSE	Urja Global Limited	20260522	10.69	10.76	10.63	10.69	642292	10.69
USHAMART.NSE	Usha Martin Limited	20260522	465	468.7	459.05	465.7	290267	465.7
UTIAMC.NSE	UTI Asset Management Company Limited	20260522	952.4	966	942.2	953.25	90320	953.25
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	20260522	243.8	247.6	240	245.2	51857	245.2
V2RETAIL.NSE	V2 Retail Limited	20260522	231.2	235.1	228.12	233.33	827021	233.33
VADILALIND.NSE	Vadilal Industries Limited	20260522	4317	4350	4276.6	4329.9	4307	4329.9
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260522	231.5	242	217.2	220.65	1191631	220.65
VAISHALI.NSE	Vaishali Pharma Limited	20260522	7.05	7.05	6.92	7	35784	7
VAKRANGEE.NSE	Vakrangee Limited	20260522	6.32	6.58	6.29	6.52	1857245	6.52
VALIANTORG.NSE	Valiant Organics Limited	20260522	292.55	294.7	283.1	284.75	24271	284.75
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260522	43.74	44.39	43.3	43.43	41304	43.43
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260522	6.64	6.64	6.4	6.5	76770	6.5
VARROC.NSE	Varroc Engineering Limited	20260522	568.2	570.9	559	561.95	38701	561.95
VASCONEQ.NSE	Vascon Engineers Limited	20260522	34.88	35	34	34.21	162803	34.21
VASWANI.NSE	Vaswani Industries Limited	20260522	54.9	55	53.3	53.89	41092	53.89
VBL.NSE	Varun Beverages Limited	20260522	532	541.4	526.6	539.45	18509411	539.45
VEDL.NSE	Vedanta Limited	20260522	331	333.6	327	329.95	14081587	329.95
VENKEYS.NSE	Venky's (India) Limited	20260522	1516	1524.9	1494	1496.7	48434	1496.7
VENUSREM.NSE	Venus Remedies Limited	20260522	1030	1082.05	1030	1082.05	91555	1082.05
VERTOZ.NSE	Vertoz Advertising Limited	20260522	44.75	47.94	44.75	47.15	47581	47.15
VESUVIUS.NSE	Vesuvius India Limited	20260522	471.4	477.05	462	466.9	49481	466.9
VETO.NSE	Veto Switchgears and Cables Limited	20260522	111.79	112.8	110.64	111.53	12755	111.53
VGUARD.NSE	V	20260522	306.05	310.9	304.15	305.1	712025	305.1
VHL.NSE	Vardhman Holdings Limited	20260522	3415	3490	3399.8	3453.6	1115	3453.6
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260522	291.85	295.8	290.5	294.75	17857	294.75
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260522	1255	1256	1221.4	1227.1	167288	1227.1
VIJIFIN.NSE	Viji Finance Limited	20260522	3.83	3.98	3.66	3.93	126698	3.93
VIKASECO.NSE	Vikas EcoTech Limited	20260522	1.27	1.3	1.26	1.28	1221760	1.28
VIKASLIFE.NSE	Vikas Lifecare Limited	20260522	1.44	1.46	1.44	1.44	1183115	1.44
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	20260522	453.5	456.25	447.55	451.55	78464	451.55
VINATIORGA.NSE	Vinati Organics Limited	20260522	1333.8	1339.7	1316.2	1318.5	32733	1318.5
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260522	1659.8	1659.8	1573.1	1588.3	52957	1588.3
VINEETLAB.NSE	Vineet Laboratories Limited	20260522	35.5	37.4	35.37	35.6	35580	35.6
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260522	281	281	268.6	274.35	36777	274.35
VIPCLOTHNG.NSE	VIP Clothing Limited	20260522	26.01	26.01	24.7	25.53	80555	25.53
VIPIND.NSE	VIP Industries Limited	20260522	300.1	304	296	303.2	334171	303.2
VIPULLTD.NSE	Vipul Limited	20260522	9.05	9.05	8.85	8.89	69715	8.89
VISAKAIND.NSE	Visaka Industries Limited	20260522	71.27	73	71.27	72.29	34197	72.29
VISASTEEL.NSE	VISA Steel Limited	20260522	54.48	54.48	50.05	50.05	336	50.05
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	20260522	597.25	611.5	585.3	599.25	72329	599.25
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260522	5.4	5.56	5.2	5.38	140668	5.38
VIVIDHA.NSE	Visagar Polytex Limited	20260522	0.51	0.55	0.51	0.54	629507	0.54
VIVIMEDLAB.NSE	Vivimed Labs Limited	20241024	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20260522	232	234.64	230	230.92	7155	230.92
VMART.NSE	V	20260522	636.75	644.6	629.85	641.25	153947	641.25
VOLTAMP.NSE	Voltamp Transformers Limited	20260522	9311	9354	9090	9134	47163	9134
VOLTAS.NSE	Voltas Limited	20260522	1274.9	1281	1262.6	1268.1	832401	1268.1
VRLLOG.NSE	VRL Logistics Limited	20260522	246	246	238	238.95	147226	238.95
VSSL.NSE	Vardhman Special Steels Limited	20260522	271.65	276.45	269	272.55	41921	272.55
VSTIND.NSE	VST Industries Limited	20260522	258.15	260.85	257	258.3	150092	258.3
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260522	4667	4741.5	4618.5	4716.5	11873	4716.5
VTL.NSE	Vardhman Textiles Limited	20260522	621.2	625	609	610.65	183106	610.65
WABAG.NSE	VA Tech Wabag Limited	20260522	1450	1480	1423	1431.4	1345070	1431.4
WABCOINDIA.NSE	WABCO India Limited	20220602	7450.15	7699.95	7439.3	7668	15917	7668
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260522	243	244.7	228.86	231.85	1793841	231.85
WANBURY.NSE	Wanbury Limited	20260522	284.2	290	268.85	283.45	80536	283.45
WATERBASE.NSE	The Waterbase Limited	20231206	74.9	74.9	74.9	74.9	0	74.9
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260522	916	934.85	900.15	916.95	1381	916.95
WEBELSOLAR.NSE	Websol Energy System Limited	20260522	106.5	110.53	105	107.89	4265636	107.89
WEIZMANIND.NSE	Weizmann Limited	20260522	82.88	82.99	81	81.63	698	81.63
WELCORP.NSE	Welspun Corp Limited	20260522	1281.9	1306.8	1252.2	1277.5	2567613	1277.5
WELENT.NSE	Welspun Enterprises Limited	20260522	498.25	515.35	490	505.15	188337	505.15
WELINV.NSE	Welspun Investments and Commercials Limited	20260522	1845	1929.3	1800.1	1911.8	1653	1911.8
WELSPUNIND.NSE	Welspun India Limited	20240214	152	152	147.95	150.4	1195420	150.4
WENDT.NSE	Wendt (India) Limited	20260522	6850	7094	6850	6979.5	4985	6979.5
WESTLIFE.NSE	Westlife Development Limited	20260522	473.95	476	465.5	471.35	56338	471.35
WHEELS.NSE	Wheels India Limited	20260522	1686	1744	1642.3	1677.5	241671	1677.5
WHIRLPOOL.NSE	Whirlpool of India Limited	20260522	870.6	875	841.3	845.75	269856	845.75
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260522	28.42	28.45	27.52	28.19	1789	28.19
WINDLAS.NSE	Windlas Biotech Limited	20260522	784.1	796.9	752	789.95	200265	789.95
WINDMACHIN.NSE	Windsor Machines Limited	20260522	294	294	286.6	287.75	14785	287.75
WIPL.NSE	The Western India Plywoods Limited	20260522	142	146.8	138.7	142.87	197	142.87
WIPRO.NSE	Wipro Limited	20260522	200	205.4	198.83	203.11	39966310	203.11
WOCKPHARMA.NSE	Wockhardt Limited	20260522	1605	1614.7	1569	1575.4	504935	1575.4
WONDERLA.NSE	Wonderla Holidays Limited	20260522	487.55	487.55	477.7	481.3	39991	481.3
WORTH.NSE	Worth Peripherals Limited	20251211	142.56	144.9	138.48	144.8	16943	144.8
WSI.NSE	W.S. Industries (India) Limited	20260522	66.61	67.75	66.39	66.59	59297	66.59
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260522	479.8	482.1	477.45	479.65	30997	479.65
XCHANGING.NSE	Xchanging Solutions Limited	20260522	68.2	68.4	66.34	66.76	99529	66.76
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260522	103	104	97.66	101.69	38709	101.69
XPROINDIA.NSE	Xpro India Limited	20260522	1118	1192.5	1078.5	1150.8	100116	1150.8
YAARII.NSE	Yaarii Digital Integrated Services Limited	20220214	75.95	80.5	72.35	75.75	188588	75.75
YESBANK.NSE	Yes Bank Limited	20260522	21.6	21.97	21.42	21.87	87015471	21.87
YUKEN.NSE	Yuken India Limited	20260522	677.15	677.15	661.1	663.15	3411	663.15
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260522	83.85	84.1	81.87	82.13	7468045	82.13
ZEELEARN.NSE	Zee Learn Limited	20260522	5.76	6.14	5.76	5.81	898267	5.81
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260522	8.03	8.11	7.76	7.86	656948	7.86
ZENITHEXPO.NSE	Zenith Exports Limited	20260522	211.96	211.96	208.48	208.48	33	208.48
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260522	5.53	5.78	5.53	5.68	53071	5.68
ZENSARTECH.NSE	Zensar Technologies Limited	20260522	490.3	495.75	486.5	488.8	189018	488.8
ZENTEC.NSE	Zen Technologies Limited	20260522	1620	1620	1581	1593.1	354786	1593.1
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260522	76.05	78.35	75.75	77.14	1298	77.14
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	20260522	1221	1223	1185.2	1192.6	26071	1192.6
ZUARI.NSE	Zuari Agro Chemicals Limited	20260522	216.2	219.5	212.21	214.74	122014	214.74
ZUARIGLOB.NSE	Zuari Global Limited	20220901	180.9	183.55	176.25	177.05	83579	177.05
ZYDUSWELL.NSE	Zydus Wellness Limited	20260522	499.1	499.1	487.2	490.4	236675	490.4