Spreadsheet: 787892d1658139844-weekly-high-low-if-it-is-on-friday-11-15
Sheet: Sheet1

 |  | SYMBOL | OPEN | HIGH | LOW | CLOSE | Weekly High / Low
2022-07-11 00:00:00 |  | 20MICRONS | 71.25 | 73.7 | 71.15 | 72.8
2022-07-12 00:00:00 |  | 20MICRONS | 72.8 | 74.65 | 71.7 | 72.15
2022-07-13 00:00:00 |  | 20MICRONS | 72.5 | 73.35 | 71 | 71.25
2022-07-14 00:00:00 |  | 20MICRONS | 71.2 | 71.95 | 70.1 | 71
2022-07-15 00:00:00 |  | 20MICRONS | 71 | 72.45 | 69.75 | 71.95 | NO
2022-07-11 00:00:00 |  | 21STCENMGM | 24.15 | 24.6 | 24.05 | 24.6
2022-07-12 00:00:00 |  | 21STCENMGM | 25.05 | 25.05 | 24.3 | 25.05
2022-07-13 00:00:00 |  | 21STCENMGM | 25.5 | 25.55 | 24.7 | 25.5
2022-07-14 00:00:00 |  | 21STCENMGM | 26 | 26 | 25.1 | 25.3
2022-07-15 00:00:00 |  | 21STCENMGM | 25.3 | 25.75 | 24.8 | 24.9 | NO
2022-07-11 00:00:00 |  | 3IINFOLTD | 41.7 | 44.4 | 41.1 | 44.1
2022-07-12 00:00:00 |  | 3IINFOLTD | 43.95 | 45.2 | 42 | 43.4
2022-07-13 00:00:00 |  | 3IINFOLTD | 43.9 | 46.4 | 43 | 44.75
2022-07-14 00:00:00 |  | 3IINFOLTD | 44.95 | 45 | 43 | 43.4
2022-07-15 00:00:00 |  | 3IINFOLTD | 43.75 | 43.9 | 42.4 | 42.55 | NO
2022-07-11 00:00:00 |  | 3MINDIA | 22701 | 23000 | 22600.05 | 22869.75
2022-07-12 00:00:00 |  | 3MINDIA | 22750 | 23125 | 22685.35 | 22938.05
2022-07-13 00:00:00 |  | 3MINDIA | 22951 | 23212.2 | 22881 | 22887.4
2022-07-14 00:00:00 |  | 3MINDIA | 23000 | 23000 | 22564.9 | 22700.25
2022-07-15 00:00:00 |  | 3MINDIA | 22725 | 22961.05 | 21510.05 | 21928.35 | NO
2022-07-11 00:00:00 |  | 3PLAND | 14.4 | 14.7 | 14.15 | 14.65
2022-07-12 00:00:00 |  | 3PLAND | 15.25 | 15.25 | 14.35 | 15.05
2022-07-13 00:00:00 |  | 3PLAND | 15.25 | 15.8 | 15.15 | 15.5
2022-07-14 00:00:00 |  | 3PLAND | 16.05 | 16.05 | 15.15 | 15.6
2022-07-15 00:00:00 |  | 3PLAND | 15.3 | 16.3 | 15.25 | 15.35 | NO
2022-07-11 00:00:00 |  | 5PAISA | 278 | 300 | 274.2 | 292.6
2022-07-12 00:00:00 |  | 5PAISA | 295 | 306.95 | 289 | 293.2
2022-07-13 00:00:00 |  | 5PAISA | 292 | 294 | 285 | 287.05
2022-07-14 00:00:00 |  | 5PAISA | 287 | 287 | 280.8 | 281.95
2022-07-15 00:00:00 |  | 5PAISA | 283 | 285 | 277.3 | 283.75 | NO
2022-07-11 00:00:00 |  | 63MOONS | 193.5 | 194 | 187.3 | 189.3
2022-07-12 00:00:00 |  | 63MOONS | 190 | 191.35 | 186 | 187.75
2022-07-13 00:00:00 |  | 63MOONS | 191 | 194.55 | 183 | 187.5
2022-07-14 00:00:00 |  | 63MOONS | 188.4 | 189.45 | 180 | 180.8
2022-07-15 00:00:00 |  | 63MOONS | 188.75 | 188.75 | 183.05 | 186.4 | NO
2022-07-11 00:00:00 |  | A2ZINFRA | 10.75 | 11.7 | 10.75 | 11.55
2022-07-12 00:00:00 |  | A2ZINFRA | 11.7 | 11.7 | 11.05 | 11.2
2022-07-13 00:00:00 |  | A2ZINFRA | 11.5 | 11.5 | 11.1 | 11.35
2022-07-14 00:00:00 |  | A2ZINFRA | 11.2 | 11.9 | 11.15 | 11.3
2022-07-15 00:00:00 |  | A2ZINFRA | 11.3 | 11.6 | 11.2 | 11.5 | NO
2022-07-11 00:00:00 |  | AAKASH | 14.85 | 14.85 | 14 | 14.15
2022-07-12 00:00:00 |  | AAKASH | 14.35 | 14.85 | 14.05 | 14.85
2022-07-13 00:00:00 |  | AAKASH | 14.9 | 15.55 | 14.9 | 15.55
2022-07-14 00:00:00 |  | AAKASH | 16.2 | 16.3 | 14.8 | 14.8
2022-07-15 00:00:00 |  | AAKASH | 14.55 | 14.55 | 14.1 | 14.15 | NO
2022-07-11 00:00:00 |  | AAREYDRUGS | 36.6 | 36.7 | 35.1 | 36.2
2022-07-12 00:00:00 |  | AAREYDRUGS | 36.35 | 36.65 | 34.2 | 35.6
2022-07-13 00:00:00 |  | AAREYDRUGS | 35.2 | 36.55 | 34.65 | 35.3
2022-07-14 00:00:00 |  | AAREYDRUGS | 35.6 | 35.7 | 34.5 | 35.05
2022-07-15 00:00:00 |  | AAREYDRUGS | 34.7 | 35.5 | 34.5 | 35.05 | NO
2022-07-11 00:00:00 |  | [NAME] | 117 | 117.65 | 112.55 | 115.4
2022-07-12 00:00:00 |  | [NAME] | 115.4 | 126.8 | 113.1 | 123
2022-07-13 00:00:00 |  | [NAME] | 122.95 | 124.9 | 119.65 | 120.05
2022-07-14 00:00:00 |  | [NAME] | 120.05 | 123.05 | 117 | 120.45
2022-07-15 00:00:00 |  | [NAME] | 120.4 | 126.8 | 117.8 | 126.2 | High
2022-07-11 00:00:00 |  | AARTIDRUGS | 403 | 420.2 | 400.85 | 418.5
2022-07-12 00:00:00 |  | AARTIDRUGS | 420.2 | 430.35 | 415 | 420.7
2022-07-13 00:00:00 |  | AARTIDRUGS | 420.7 | 424.5 | 415.6 | 417.65
2022-07-14 00:00:00 |  | AARTIDRUGS | 425 | 445.6 | 419.7 | 434.15
2022-07-15 00:00:00 |  | AARTIDRUGS | 441 | 441.5 | 433 | 437.9 | High
2022-07-11 00:00:00 |  | AARTIIND | 726 | 747.7 | 715.8 | 744.2
2022-07-12 00:00:00 |  | AARTIIND | 743.95 | 747.9 | 726.6 | 728.85
2022-07-13 00:00:00 |  | AARTIIND | 732.4 | 740 | 729.8 | 734.4
2022-07-14 00:00:00 |  | AARTIIND | 738.1 | 744 | 716.55 | 726.25
2022-07-15 00:00:00 |  | AARTIIND | 728.75 | 732.9 | 719.75 | 728.4 | NO
2022-07-11 00:00:00 |  | AARTISURF | 696 | 715 | 681.25 | 696.45
2022-07-12 00:00:00 |  | AARTISURF | 690 | 730 | 685 | 722.75
2022-07-13 00:00:00 |  | AARTISURF | 749 | 767.4 | 735.05 | 741.9
2022-07-14 00:00:00 |  | AARTISURF | 745 | 750.95 | 720 | 723.15
2022-07-15 00:00:00 |  | AARTISURF | 730.35 | 730.35 | 712.35 | 719.3 | NO
2022-07-11 00:00:00 |  | AARVEEDEN | 19.2 | 19.35 | 17.85 | 18.65
2022-07-12 00:00:00 |  | AARVEEDEN | 19.05 | 19.1 | 18 | 18.25
2022-07-13 00:00:00 |  | AARVEEDEN | 18.8 | 18.9 | 17.7 | 17.9
2022-07-14 00:00:00 |  | AARVEEDEN | 17.4 | 18.4 | 17.4 | 17.9
2022-07-15 00:00:00 |  | AARVEEDEN | 17.9 | 18.6 | 17.5 | 18.35 | NO
2022-07-11 00:00:00 |  | AARVI | 93.5 | 93.5 | 87.15 | 88.5
2022-07-12 00:00:00 |  | AARVI | 88.05 | 91 | 87.5 | 89.8
2022-07-13 00:00:00 |  | AARVI | 90.6 | 90.6 | 88.05 | 88.8
2022-07-14 00:00:00 |  | AARVI | 90.8 | 90.9 | 86.6 | 87.65
2022-07-15 00:00:00 |  | AARVI | 89.3 | 90.75 | 87.25 | 90.5 | HIGH
2022-07-11 00:00:00 |  | AAVAS | 1975 | 2040 | 1965.05 | 2021.6
2022-07-12 00:00:00 |  | AAVAS | 2016 | 2016 | 1981 | 1995.8
2022-07-13 00:00:00 |  | AAVAS | 1995.8 | 2050 | 1973 | 2020.5
2022-07-14 00:00:00 |  | AAVAS | 2020.9 | 2020.9 | 1941 | 1959.8
2022-07-15 00:00:00 |  | AAVAS | 1955.1 | 1999 | 1955.1 | 1992.45 | NO
2022-07-11 00:00:00 |  | ABAN | 44 | 46 | 43.5 | 45.3
2022-07-12 00:00:00 |  | ABAN | 45 | 45.8 | 44.5 | 44.95
2022-07-13 00:00:00 |  | ABAN | 44.2 | 45.35 | 44.2 | 44.45
2022-07-14 00:00:00 |  | ABAN | 44.55 | 45.2 | 44 | 44.4
2022-07-15 00:00:00 |  | ABAN | 44.1 | 44.9 | 43.5 | 43.95 | NO
2022-07-11 00:00:00 |  | ABB | 2600 | 2630 | 2576.1 | 2610.85
2022-07-12 00:00:00 |  | ABB | 2607 | 2609 | 2529.1 | 2540.8
2022-07-13 00:00:00 |  | ABB | 2542 | 2572.25 | 2515 | 2544.7
2022-07-14 00:00:00 |  | ABB | 2544 | 2571 | 2502.7 | 2548.35
2022-07-15 00:00:00 |  | ABB | 2530.1 | 2575.15 | 2521 | 2559.45 | NO
2022-07-11 00:00:00 |  | ABBOTINDIA | 19450 | 19666 | 19306.4 | 19344.4
2022-07-12 00:00:00 |  | ABBOTINDIA | 19300 | 19574.1 | 19180.2 | 19463.2
2022-07-13 00:00:00 |  | ABBOTINDIA | 19687 | 19687 | 19324.95 | 19557.5
2022-07-14 00:00:00 |  | ABBOTINDIA | 19557.5 | 19860 | 19255 | 19478.2
2022-07-15 00:00:00 |  | ABBOTINDIA | 19585.65 | 19779.95 | 19510.05 | 19746.95 | HIGH
2022-07-11 00:00:00 |  | ABCAPITAL | 92.4 | 95 | 91.9 | 94.7
2022-07-12 00:00:00 |  | ABCAPITAL | 94 | 95.5 | 92.85 | 93.2
2022-07-13 00:00:00 |  | ABCAPITAL | 93.95 | 94.15 | 92.15 | 92.6
2022-07-14 00:00:00 |  | ABCAPITAL | 92.9 | 93.25 | 90.25 | 91.35
2022-07-15 00:00:00 |  | ABCAPITAL | 91.9 | 92.4 | 90.7 | 92.2 | NO
2022-07-11 00:00:00 |  | ABFRL | 252.5 | 263 | 251.35 | 261.85
2022-07-12 00:00:00 |  | ABFRL | 260 | 263.25 | 256.5 | 257.6
2022-07-13 00:00:00 |  | ABFRL | 257.95 | 259.8 | 253.5 | 254.95
2022-07-14 00:00:00 |  | ABFRL | 256 | 260.3 | 252.6 | 255.35
2022-07-15 00:00:00 |  | ABFRL | 257 | 257.85 | 251.45 | 254.65 | NO
2022-07-11 00:00:00 |  | ABSLAMC | 431.6 | 432.05 | 426.05 | 430.85
2022-07-12 00:00:00 |  | ABSLAMC | 430.85 | 432.55 | 425.2 | 426.5
2022-07-13 00:00:00 |  | ABSLAMC | 421.6 | 424.1 | 411.8 | 412
2022-07-14 00:00:00 |  | ABSLAMC | 411.8 | 415 | 411.25 | 412.2
2022-07-15 00:00:00 |  | ABSLAMC | 412 | 415 | 411.6 | 414.3 | NO
2022-07-11 00:00:00 |  | ABSLBANETF | 35.49 | 35.65 | 35 | 35.42
2022-07-12 00:00:00 |  | ABSLBANETF | 35.89 | 35.89 | 35 | 35.24
2022-07-13 00:00:00 |  | ABSLBANETF | 35.79 | 35.79 | 34.7 | 34.93
2022-07-14 00:00:00 |  | ABSLBANETF | 34.31 | 35 | 34.31 | 34.6
2022-07-15 00:00:00 |  | ABSLBANETF | 34.05 | 34.99 | 34.05 | 34.59 | NO
2022-07-11 00:00:00 |  | ABSLNN50ET | 39.9 | 39.9 | 38.33 | 39.75
2022-07-12 00:00:00 |  | ABSLNN50ET | 40.4 | 40.4 | 39.03 | 39.86
2022-07-13 00:00:00 |  | ABSLNN50ET | 37.46 | 40.14 | 37.46 | 39.86
2022-07-14 00:00:00 |  | ABSLNN50ET | 40.4 | 40.4 | 39.4 | 39.68
2022-07-15 00:00:00 |  | ABSLNN50ET | 39.7 | 40.3 | 39.66 | 39.95 | NO
2022-07-11 00:00:00 |  | ACC | 2164.4 | 2191.8 | 2136.9 | 2184.3
2022-07-12 00:00:00 |  | ACC | 2181 | 2182.6 | 2156 | 2167.25
2022-07-13 00:00:00 |  | ACC | 2177 | 2186.9 | 2164 | 2173.55
2022-07-14 00:00:00 |  | ACC | 2178 | 2191.15 | 2148 | 2160.3
2022-07-15 00:00:00 |  | ACC | 2132.05 | 2159 | 2111 | 2140.35 | NO
2022-07-11 00:00:00 |  | ACCELYA | 899.95 | 899.95 | 879 | 891.75
2022-07-12 00:00:00 |  | ACCELYA | 880.05 | 894.05 | 880 | 883.55
2022-07-13 00:00:00 |  | ACCELYA | 887.95 | 895 | 882.2 | 890.85
2022-07-14 00:00:00 |  | ACCELYA | 885.95 | 916.9 | 885.95 | 900.5
2022-07-15 00:00:00 |  | ACCELYA | 903.15 | 908.2 | 901.55 | 902.45 | HIGH
2022-07-11 00:00:00 |  | ACCURACY | 207.1 | 214 | 207.1 | 210.1
2022-07-12 00:00:00 |  | ACCURACY | 206 | 214 | 206 | 210.5
2022-07-13 00:00:00 |  | ACCURACY | 212 | 213.95 | 205.15 | 206.6
2022-07-14 00:00:00 |  | ACCURACY | 205.7 | 210 | 205.7 | 208.7
2022-07-15 00:00:00 |  | ACCURACY | 210.95 | 210.95 | 200 | 202.45
2022-07-11 00:00:00 |  | ACE | 222 | 223.85 | 218.5 | 219.75
2022-07-12 00:00:00 |  | ACE | 218.7 | 223.4 | 217.3 | 218.45
2022-07-13 00:00:00 |  | ACE | 219.3 | 221.7 | 216 | 218.45
2022-07-14 00:00:00 |  | ACE | 218 | 220 | 215.25 | 218.45
2022-07-15 00:00:00 |  | ACE | 219.95 | 224.4 | 218.35 | 220.45
2022-07-11 00:00:00 |  | ACRYSIL | 616.75 | 621.5 | 604 | 610.9
2022-07-12 00:00:00 |  | ACRYSIL | 610 | 617.7 | 595.25 | 599.2
2022-07-13 00:00:00 |  | ACRYSIL | 605 | 611.95 | 599.1 | 600.9
2022-07-14 00:00:00 |  | ACRYSIL | 603.4 | 603.4 | 577.15 | 585.05
2022-07-15 00:00:00 |  | ACRYSIL | 589.8 | 597.6 | 570 | 580.45
2022-07-11 00:00:00 |  | ADANIENT | 2293.05 | 2384.6 | 2291.05 | 2373.25
2022-07-12 00:00:00 |  | ADANIENT | 2364.4 | 2389.8 | 2350.15 | 2365.65
2022-07-13 00:00:00 |  | ADANIENT | 2373.5 | 2384.65 | 2333.7 | 2353.5
2022-07-14 00:00:00 |  | ADANIENT | 2365 | 2404 | 2336.5 | 2383.1
2022-07-15 00:00:00 |  | ADANIENT | 2414.5 | 2422.95 | 2377 | 2405.25
2022-07-11 00:00:00 |  | ADANIGREEN | 1918.5 | 2263.65 | 1910.8 | 2207.35
2022-07-12 00:00:00 |  | ADANIGREEN | 2229.95 | 2374 | 2224.15 | 2294.75
2022-07-13 00:00:00 |  | ADANIGREEN | 2328 | 2384 | 2085 | 2104.75
2022-07-14 00:00:00 |  | ADANIGREEN | 2160 | 2188 | 1931 | 2087
2022-07-15 00:00:00 |  | ADANIGREEN | 2115.05 | 2175 | 2024.2 | 2072.65
2022-07-11 00:00:00 |  | ADANIPORTS | 715 | 732 | 713.05 | 729.2
2022-07-12 00:00:00 |  | ADANIPORTS | 729 | 742.9 | 726.35 | 731.9
2022-07-13 00:00:00 |  | ADANIPORTS | 737.05 | 739 | 724.35 | 726.75
2022-07-14 00:00:00 |  | ADANIPORTS | 729 | 730.8 | 716.55 | 724.45
2022-07-15 00:00:00 |  | ADANIPORTS | 737.7 | 738.45 | 726.1 | 730.9
2022-07-11 00:00:00 |  | ADANIPOWER | 270 | 285.1 | 269.25 | 285.1
2022-07-12 00:00:00 |  | ADANIPOWER | 286.8 | 299.35 | 286.05 | 292.75
2022-07-13 00:00:00 |  | ADANIPOWER | 298.4 | 299.6 | 285 | 286.65
2022-07-14 00:00:00 |  | ADANIPOWER | 288 | 289.8 | 277 | 283.7
2022-07-15 00:00:00 |  | ADANIPOWER | 286 | 287.95 | 283.25 | 286.75
2022-07-11 00:00:00 |  | ADANITRANS | 2545 | 2753.15 | 2531.3 | 2690.95
2022-07-12 00:00:00 |  | ADANITRANS | 2667 | 2812 | 2640 | 2749.8
2022-07-13 00:00:00 |  | ADANITRANS | 2773 | 2801.1 | 2620.55 | 2730.8
2022-07-14 00:00:00 |  | ADANITRANS | 2752 | 2965 | 2711.2 | 2889.15
2022-07-15 00:00:00 |  | ADANITRANS | 2970.4 | 3015 | 2841.1 | 2889.35
2022-07-11 00:00:00 |  | [NAME] | 722 | 725 | 700 | 705.05
2022-07-12 00:00:00 |  | [NAME] | 704.95 | 720 | 704.9 | 718.85
2022-07-13 00:00:00 |  | [NAME] | 726 | 726.15 | 701.35 | 707.4
2022-07-14 00:00:00 |  | [NAME] | 719 | 719 | 702 | 708.85
2022-07-15 00:00:00 |  | [NAME] | 709.6 | 720 | 706.55 | 712.8
2022-07-11 00:00:00 |  | ADORWELD | 738.8 | 764.75 | 725 | 745.15
2022-07-12 00:00:00 |  | ADORWELD | 745 | 755 | 726.05 | 748.55
2022-07-13 00:00:00 |  | ADORWELD | 758 | 805 | 757.95 | 778.6
2022-07-14 00:00:00 |  | ADORWELD | 787.2 | 812 | 764.15 | 773.55
2022-07-15 00:00:00 |  | ADORWELD | 780 | 798 | 758.15 | 789.55
2022-07-11 00:00:00 |  | ADSL | 121.8 | 123.45 | 119.2 | 122.15
2022-07-12 00:00:00 |  | ADSL | 121.95 | 136.2 | 121 | 132.35
2022-07-13 00:00:00 |  | ADSL | 133.4 | 141 | 128.7 | 136.3
2022-07-14 00:00:00 |  | ADSL | 136.5 | 140.9 | 131.8 | 133.4
2022-07-15 00:00:00 |  | ADSL | 134.4 | 134.9 | 128.25 | 130.4
2022-07-11 00:00:00 |  | ADVANIHOTR | 67.1 | 69.95 | 67.1 | 69.45
2022-07-12 00:00:00 |  | ADVANIHOTR | 69.45 | 71 | 68.3 | 69.4
2022-07-13 00:00:00 |  | ADVANIHOTR | 69 | 70.3 | 68.15 | 68.8
2022-07-14 00:00:00 |  | ADVANIHOTR | 69.75 | 69.75 | 66.85 | 67.95
2022-07-15 00:00:00 |  | ADVANIHOTR | 68.7 | 70 | 68.1 | 69.1
2022-07-11 00:00:00 |  | ADVENZYMES | 267.55 | 286 | 267.55 | 279.4
2022-07-12 00:00:00 |  | ADVENZYMES | 280.8 | 285.05 | 273.1 | 275.45
2022-07-13 00:00:00 |  | ADVENZYMES | 276 | 279 | 273.8 | 275.55
2022-07-14 00:00:00 |  | ADVENZYMES | 276 | 279.55 | 269.9 | 271.05
2022-07-15 00:00:00 |  | ADVENZYMES | 274.1 | 274.95 | 269.65 | 274.05
2022-07-11 00:00:00 |  | AEGISCHEM | 208.7 | 212.7 | 208.5 | 210.95
2022-07-12 00:00:00 |  | AEGISCHEM | 210.7 | 210.7 | 206.2 | 207
2022-07-13 00:00:00 |  | AEGISCHEM | 207.5 | 209.45 | 204.6 | 206.3
2022-07-14 00:00:00 |  | AEGISCHEM | 207 | 210.8 | 205.2 | 207
2022-07-15 00:00:00 |  | AEGISCHEM | 207 | 209.5 | 205.2 | 206.65
2022-07-11 00:00:00 |  | AETHER | 828 | 843.4 | 818.1 | 824.05
2022-07-12 00:00:00 |  | AETHER | 824 | 840.55 | 815 | 819.35
2022-07-13 00:00:00 |  | AETHER | 824 | 844.7 | 821.9 | 824.4
2022-07-14 00:00:00 |  | AETHER | 828 | 840 | 822 | 827
2022-07-15 00:00:00 |  | AETHER | 838 | 882 | 830 | 853.7
2022-07-11 00:00:00 |  | AFFLE | 1038.8 | 1054.65 | 1022.9 | 1039.85
2022-07-12 00:00:00 |  | AFFLE | 1035 | 1046.15 | 1020.5 | 1025.6
2022-07-13 00:00:00 |  | AFFLE | 1022.05 | 1040 | 1022.05 | 1026.4
2022-07-14 00:00:00 |  | AFFLE | 1028.1 | 1040.4 | 1010.85 | 1035.65
2022-07-15 00:00:00 |  | AFFLE | 1035.5 | 1042 | 1015 | 1018.15
2022-07-11 00:00:00 |  | AGARIND | 450 | 469.65 | 443 | 459.25
2022-07-12 00:00:00 |  | AGARIND | 460 | 461.85 | 451 | 451.9
2022-07-13 00:00:00 |  | AGARIND | 460 | 460 | 445.55 | 447.2
2022-07-14 00:00:00 |  | AGARIND | 438.3 | 450.75 | 438.3 | 443.05
2022-07-15 00:00:00 |  | AGARIND | 450.65 | 454 | 440.1 | 446.35
2022-07-11 00:00:00 |  | AGI | 203 | 212.7 | 202.1 | 210.7
2022-07-12 00:00:00 |  | AGI | 210 | 213.25 | 206.85 | 208.45
2022-07-13 00:00:00 |  | AGI | 211.9 | 211.9 | 203.45 | 204.65
2022-07-14 00:00:00 |  | AGI | 205.9 | 206.8 | 201.7 | 202.45
2022-07-15 00:00:00 |  | AGI | 202.45 | 205.8 | 201.3 | 205
2022-07-11 00:00:00 |  | AGRITECH | 90.7 | 92.9 | 88.05 | 92
2022-07-12 00:00:00 |  | AGRITECH | 93 | 93.9 | 87.4 | 89.25
2022-07-13 00:00:00 |  | AGRITECH | 87 | 91.8 | 86.1 | 88.3
2022-07-11 00:00:00 |  | AGROPHOS | 32 | 33.75 | 31.75 | 32.8
2022-07-12 00:00:00 |  | AGROPHOS | 33.5 | 33.5 | 32.65 | 32.8
2022-07-13 00:00:00 |  | AGROPHOS | 32 | 32.8 | 32 | 32.15
2022-07-14 00:00:00 |  | AGROPHOS | 32.6 | 32.6 | 31.6 | 31.9
2022-07-15 00:00:00 |  | AGROPHOS | 32.1 | 32.4 | 30.4 | 31.05
2022-07-11 00:00:00 |  | AGSTRA | 73 | 81.7 | 72.45 | 79.4
2022-07-12 00:00:00 |  | AGSTRA | 79 | 80.5 | 77.15 | 77.85
2022-07-13 00:00:00 |  | AGSTRA | 78.95 | 82 | 77.35 | 78.2
2022-07-14 00:00:00 |  | AGSTRA | 77.5 | 80 | 75.4 | 79.2
2022-07-15 00:00:00 |  | AGSTRA | 80 | 80.95 | 77 | 77.55
2022-07-11 00:00:00 |  | AHLADA | 86.7 | 86.7 | 83.3 | 85.15
2022-07-12 00:00:00 |  | AHLADA | 84.05 | 87.55 | 84.05 | 86.1
2022-07-13 00:00:00 |  | AHLADA | 87.6 | 97.7 | 85.7 | 96.15
2022-07-14 00:00:00 |  | AHLADA | 95.95 | 96.95 | 91.1 | 91.85
2022-07-15 00:00:00 |  | AHLADA | 91.9 | 93.95 | 90.1 | 90.55
2022-07-11 00:00:00 |  | AHLEAST | 224.8 | 225.7 | 217.55 | 220.8
2022-07-12 00:00:00 |  | AHLEAST | 220.3 | 226.9 | 219.2 | 224.9
2022-07-13 00:00:00 |  | AHLEAST | 221.5 | 223.8 | 219.05 | 220.2
2022-07-14 00:00:00 |  | AHLEAST | 221.7 | 224.3 | 219.5 | 220.75
2022-07-15 00:00:00 |  | AHLEAST | 221.6 | 224.4 | 218.25 | 221.65
2022-07-11 00:00:00 |  | AHLUCONT | 421.9 | 423.5 | 412 | 414.9
2022-07-12 00:00:00 |  | AHLUCONT | 430.25 | 467 | 427 | 444.95
2022-07-13 00:00:00 |  | AHLUCONT | 443.9 | 459.8 | 430 | 453.2
2022-07-14 00:00:00 |  | AHLUCONT | 455 | 455 | 423.35 | 430.2
2022-07-15 00:00:00 |  | AHLUCONT | 431 | 439 | 428.1 | 433.9
2022-07-11 00:00:00 |  | AIAENG | 2338 | 2349 | 2269.9 | 2303.7
2022-07-12 00:00:00 |  | AIAENG | 2299.8 | 2340 | 2267.9 | 2332.35
2022-07-13 00:00:00 |  | AIAENG | 2334.2 | 2335.6 | 2251.25 | 2264.9
2022-07-14 00:00:00 |  | AIAENG | 2268.05 | 2328.75 | 2243.25 | 2316.75
2022-07-15 00:00:00 |  | AIAENG | 2322 | 2344.95 | 2285 | 2301.3
2022-07-11 00:00:00 |  | AIRAN | 20.25 | 20.35 | 19.95 | 20.1
2022-07-12 00:00:00 |  | AIRAN | 20.2 | 20.25 | 20 | 20.05
2022-07-13 00:00:00 |  | AIRAN | 20.2 | 20.2 | 19.7 | 19.85
2022-07-14 00:00:00 |  | AIRAN | 19.95 | 20.05 | 19.75 | 19.9
2022-07-15 00:00:00 |  | AIRAN | 19.7 | 20.05 | 19.7 | 19.9
2022-07-11 00:00:00 |  | AIROLAM | 64.75 | 64.75 | 62.7 | 64.25
2022-07-12 00:00:00 |  | AIROLAM | 64 | 72.65 | 64 | 68.9
2022-07-13 00:00:00 |  | AIROLAM | 69 | 72.8 | 68.75 | 70.5
2022-07-14 00:00:00 |  | AIROLAM | 71.7 | 71.7 | 62.35 | 64.1
2022-07-15 00:00:00 |  | AIROLAM | 66.9 | 66.9 | 63.05 | 65.4
2022-07-11 00:00:00 |  | AJANTPHARM | 1205 | 1207.75 | 1184 | 1187.7
2022-07-12 00:00:00 |  | AJANTPHARM | 1187.1 | 1199.8 | 1175.45 | 1191.5
2022-07-13 00:00:00 |  | AJANTPHARM | 1195.15 | 1205 | 1165 | 1182.75
2022-07-14 00:00:00 |  | AJANTPHARM | 1188 | 1198.45 | 1180.85 | 1190.75
2022-07-15 00:00:00 |  | AJANTPHARM | 1192 | 1211.2 | 1192 | 1206.7
2022-07-11 00:00:00 |  | AJMERA | 267.75 | 285 | 265 | 279.9
2022-07-12 00:00:00 |  | AJMERA | 278.75 | 280.6 | 270.35 | 272.45
2022-07-13 00:00:00 |  | AJMERA | 274 | 276 | 265.8 | 268.9
2022-07-14 00:00:00 |  | AJMERA | 270 | 271.4 | 248.2 | 251.75
2022-07-15 00:00:00 |  | AJMERA | 251.8 | 255.25 | 244 | 252.45
2022-07-11 00:00:00 |  | AJOONI | 45.25 | 45.85 | 42.7 | 45.4
2022-07-12 00:00:00 |  | AJOONI | 45.4 | 47.55 | 45.4 | 47
2022-07-13 00:00:00 |  | AJOONI | 47.5 | 48.6 | 45.5 | 48.05
2022-07-14 00:00:00 |  | AJOONI | 47.1 | 47.6 | 42.4 | 43.6
2022-07-15 00:00:00 |  | AJOONI | 44.45 | 47.5 | 42.1 | 44.05
2022-07-11 00:00:00 |  | AJRINFRA | 1.6 | 1.65 | 1.6 | 1.6
2022-07-12 00:00:00 |  | AJRINFRA | 1.6 | 1.65 | 1.55 | 1.6
2022-07-13 00:00:00 |  | AJRINFRA | 1.65 | 1.65 | 1.55 | 1.6
2022-07-14 00:00:00 |  | AJRINFRA | 1.6 | 1.6 | 1.55 | 1.55
2022-07-15 00:00:00 |  | AJRINFRA | 1.55 | 1.6 | 1.5 | 1.55
2022-07-11 00:00:00 |  | AKASH | 34.4 | 34.4 | 34.4 | 34.4
2022-07-12 00:00:00 |  | AKASH | 36.1 | 36.1 | 36.1 | 36.1
2022-07-13 00:00:00 |  | AKASH | 37.9 | 37.9 | 37.9 | 37.9
2022-07-14 00:00:00 |  | AKASH | 39.75 | 39.75 | 36.05 | 39.75
2022-07-15 00:00:00 |  | AKASH | 41 | 41.3 | 37.8 | 40.25
2022-07-11 00:00:00 |  | AKG | 46.3 | 46.6 | 41 | 41.9
2022-07-12 00:00:00 |  | AKG | 41.8 | 50.25 | 41.8 | 50.25
2022-07-13 00:00:00 |  | AKG | 53.6 | 55 | 47.65 | 49.9
2022-07-14 00:00:00 |  | AKG | 50.95 | 52.55 | 47.55 | 49.6
2022-07-15 00:00:00 |  | AKG | 50.7 | 51.35 | 47.6 | 48.75
2022-07-11 00:00:00 |  | AKSHAR | 86 | 90.55 | 85.7 | 89.9
2022-07-12 00:00:00 |  | AKSHAR | 90 | 96.4 | 89 | 93.65
2022-07-13 00:00:00 |  | AKSHAR | 96.25 | 99 | 90.55 | 91.55
2022-07-14 00:00:00 |  | AKSHAR | 97 | 97 | 89.05 | 91.9
2022-07-15 00:00:00 |  | AKSHAR | 90.55 | 99 | 90.55 | 98.5
2022-07-11 00:00:00 |  | AKSHARCHEM | 279.25 | 279.25 | 267.8 | 271.85
2022-07-12 00:00:00 |  | AKSHARCHEM | 270.05 | 277.4 | 270.05 | 273.7
2022-07-13 00:00:00 |  | AKSHARCHEM | 272 | 277.7 | 270.05 | 274.65
2022-07-14 00:00:00 |  | AKSHARCHEM | 274.8 | 277.45 | 270.1 | 273
2022-07-15 00:00:00 |  | AKSHARCHEM | 277 | 285 | 270.45 | 280.55
2022-07-11 00:00:00 |  | AKSHOPTFBR | 9.8 | 9.8 | 8.65 | 9.6
2022-07-12 00:00:00 |  | AKSHOPTFBR | 9.55 | 10.5 | 8.9 | 10.1
2022-07-13 00:00:00 |  | AKSHOPTFBR | 9.9 | 10.25 | 9.7 | 9.85
2022-07-14 00:00:00 |  | AKSHOPTFBR | 10 | 10.05 | 9.2 | 9.45
2022-07-15 00:00:00 |  | AKSHOPTFBR | 9.5 | 9.65 | 9.25 | 9.4
2022-07-11 00:00:00 |  | AKZOINDIA | 1899 | 1899 | 1875 | 1886.65
2022-07-12 00:00:00 |  | AKZOINDIA | 1886.6 | 1894.8 | 1877.1 | 1880.55
2022-07-13 00:00:00 |  | AKZOINDIA | 1890 | 1930 | 1890 | 1915.6
2022-07-14 00:00:00 |  | AKZOINDIA | 1939.95 | 1939.95 | 1900 | 1919.4
2022-07-15 00:00:00 |  | AKZOINDIA | 1924.95 | 1930 | 1908 | 1920.15
2022-07-11 00:00:00 |  | ALANKIT | 11.1 | 11.3 | 11 | 11.25
2022-07-12 00:00:00 |  | ALANKIT | 11.3 | 11.35 | 11.15 | 11.15
2022-07-13 00:00:00 |  | ALANKIT | 11.1 | 12.3 | 11.1 | 12.05
2022-07-14 00:00:00 |  | ALANKIT | 12.2 | 12.25 | 11.35 | 11.5
2022-07-15 00:00:00 |  | ALANKIT | 11.65 | 11.95 | 11.2 | 11.35
2022-07-11 00:00:00 |  | ALBERTDAVD | 575 | 578.15 | 562.6 | 575.7
2022-07-12 00:00:00 |  | ALBERTDAVD | 578.05 | 583.65 | 560 | 575.55
2022-07-13 00:00:00 |  | ALBERTDAVD | 575.85 | 582 | 565 | 572
2022-07-14 00:00:00 |  | ALBERTDAVD | 575 | 583.1 | 571.5 | 572.75
2022-07-15 00:00:00 |  | ALBERTDAVD | 582 | 582 | 571.25 | 574
2022-07-11 00:00:00 |  | ALEMBICLTD | 73 | 75 | 71.65 | 73.75
2022-07-12 00:00:00 |  | ALEMBICLTD | 73.9 | 75.2 | 72 | 72.4
2022-07-13 00:00:00 |  | ALEMBICLTD | 72.4 | 73.9 | 71.7 | 72
2022-07-14 00:00:00 |  | ALEMBICLTD | 72.05 | 78.45 | 72 | 72.95
2022-07-15 00:00:00 |  | ALEMBICLTD | 73.4 | 74.8 | 72.5 | 72.8
2022-07-11 00:00:00 |  | ALICON | 662.1 | 678 | 659.9 | 667.7
2022-07-12 00:00:00 |  | ALICON | 673.95 | 674.75 | 650.55 | 656.7
2022-07-13 00:00:00 |  | ALICON | 661.4 | 674 | 652.05 | 661.75
2022-07-14 00:00:00 |  | ALICON | 656.1 | 671.85 | 651 | 665.7
2022-07-15 00:00:00 |  | ALICON | 666.1 | 669 | 649.9 | 657.25
2022-07-11 00:00:00 |  | ALKALI | 83 | 85 | 80.8 | 82.35
2022-07-12 00:00:00 |  | ALKALI | 82.45 | 83.85 | 81.05 | 81.85
2022-07-13 00:00:00 |  | ALKALI | 81.85 | 82.85 | 80.6 | 81
2022-07-14 00:00:00 |  | ALKALI | 81.2 | 82.6 | 80.8 | 81
2022-07-15 00:00:00 |  | ALKALI | 80.6 | 81.8 | 80.55 | 81.4
2022-07-11 00:00:00 |  | ALKEM | 3135 | 3189.95 | 3119.25 | 3172.7
2022-07-12 00:00:00 |  | ALKEM | 3167.8 | 3168 | 3072.45 | 3090.3
2022-07-13 00:00:00 |  | ALKEM | 3075 | 3161.9 | 3075 | 3140.55
2022-07-14 00:00:00 |  | ALKEM | 3147 | 3200 | 3138 | 3188.65
2022-07-15 00:00:00 |  | ALKEM | 3204.6 | 3265 | 3193.2 | 3211.95
2022-07-11 00:00:00 |  | ALKYLAMINE | 2634 | 2669.25 | 2612 | 2640.25
2022-07-12 00:00:00 |  | ALKYLAMINE | 2641 | 2705.2 | 2607 | 2664
2022-07-13 00:00:00 |  | ALKYLAMINE | 2671 | 2681.05 | 2630.1 | 2643.6
2022-07-14 00:00:00 |  | ALKYLAMINE | 2656.1 | 2662.5 | 2615.5 | 2652.6
2022-07-15 00:00:00 |  | ALKYLAMINE | 2660 | 2665.95 | 2586.9 | 2611
2022-07-11 00:00:00 |  | ALLCARGO | 285.95 | 293 | 279.25 | 288.45
2022-07-12 00:00:00 |  | ALLCARGO | 285.95 | 286.6 | 276.4 | 283.95
2022-07-13 00:00:00 |  | ALLCARGO | 285 | 285.9 | 278.5 | 281.2
2022-07-14 00:00:00 |  | ALLCARGO | 280.25 | 284.15 | 277.95 | 278.8
2022-07-15 00:00:00 |  | ALLCARGO | 278.15 | 289.7 | 275 | 286.2
2022-07-11 00:00:00 |  | ALLSEC | 429.6 | 431.9 | 422.15 | 428.5
2022-07-12 00:00:00 |  | ALLSEC | 431.6 | 431.9 | 425 | 428.05
2022-07-13 00:00:00 |  | ALLSEC | 431.05 | 437.35 | 428.05 | 432.3
2022-07-14 00:00:00 |  | ALLSEC | 432.75 | 432.75 | 427.1 | 429.7
2022-07-15 00:00:00 |  | ALLSEC | 420 | 432.75 | 420 | 428.75
2022-07-11 00:00:00 |  | [NAME] | 87.5 | 89.8 | 85.05 | 89.2
2022-07-12 00:00:00 |  | [NAME] | 88.7 | 88.7 | 87 | 87.7
2022-07-13 00:00:00 |  | [NAME] | 87.5 | 87.5 | 81.55 | 85.45
2022-07-14 00:00:00 |  | [NAME] | 85.8 | 87.15 | 85.8 | 86.55
2022-07-15 00:00:00 |  | [NAME] | 85.25 | 87.6 | 85.15 | 85.8
2022-07-11 00:00:00 |  | ALPA | 60.5 | 61.95 | 59.55 | 60.05
2022-07-12 00:00:00 |  | ALPA | 60.05 | 61.7 | 60.05 | 60.65
2022-07-13 00:00:00 |  | ALPA | 61.75 | 62.1 | 60.4 | 60.7
2022-07-14 00:00:00 |  | ALPA | 60.4 | 61.8 | 60.4 | 60.8
2022-07-15 00:00:00 |  | ALPA | 60.8 | 61.25 | 60.15 | 60.6
2022-07-11 00:00:00 |  | ALPHAGEO | 280 | 286.65 | 277 | 284.2
2022-07-12 00:00:00 |  | ALPHAGEO | 284.2 | 289.85 | 277 | 280.35
2022-07-13 00:00:00 |  | ALPHAGEO | 282.6 | 285.9 | 280.25 | 281.9
2022-07-14 00:00:00 |  | ALPHAGEO | 282.1 | 284 | 270.05 | 273.5
2022-07-15 00:00:00 |  | ALPHAGEO | 276.05 | 278.4 | 271.45 | 275.85
2022-07-11 00:00:00 |  | ALPSINDUS | 2.1 | 2.1 | 2.1 | 2.1
2022-07-12 00:00:00 |  | ALPSINDUS | 2.1 | 2.2 | 2.1 | 2.2
2022-07-13 00:00:00 |  | ALPSINDUS | 2.3 | 2.3 | 2.3 | 2.3
2022-07-14 00:00:00 |  | ALPSINDUS | 2.4 | 2.4 | 2.4 | 2.4
2022-07-15 00:00:00 |  | ALPSINDUS | 2.5 | 2.5 | 2.5 | 2.5
2022-07-11 00:00:00 |  | [NAME] | 463 | 474.35 | 459.1 | 471.85
2022-07-12 00:00:00 |  | [NAME] | 472.4 | 472.4 | 462.7 | 466.15
2022-07-13 00:00:00 |  | [NAME] | 467 | 469.05 | 464.25 | 467.95
2022-07-14 00:00:00 |  | [NAME] | 469.1 | 472.7 | 462.65 | 465.75
2022-07-15 00:00:00 |  | [NAME] | 468.6 | 470.7 | 465.5 | 468.25
2022-07-11 00:00:00 |  | AMBER | 2399.35 | 2457 | 2370 | 2444.15
2022-07-12 00:00:00 |  | AMBER | 2454.65 | 2487.8 | 2420 | 2432.7
2022-07-13 00:00:00 |  | AMBER | 2470 | 2470 | 2400 | 2406.8
2022-07-14 00:00:00 |  | AMBER | 2424 | 2438.7 | 2331.1 | 2353
2022-07-15 00:00:00 |  | AMBER | 2379 | 2388.75 | 2353 | 2381.9
2022-07-11 00:00:00 |  | AMBICAAGAR | 23.5 | 24 | 22.7 | 23.15
2022-07-12 00:00:00 |  | AMBICAAGAR | 23.85 | 23.85 | 22.8 | 23.2
2022-07-13 00:00:00 |  | AMBICAAGAR | 24 | 24.1 | 23 | 23.25
2022-07-14 00:00:00 |  | AMBICAAGAR | 23.15 | 23.6 | 22.35 | 23.25
2022-07-15 00:00:00 |  | AMBICAAGAR | 23.55 | 23.55 | 22.8 | 22.9
2022-07-11 00:00:00 |  | AMBIKCO | 1640 | 1688.9 | 1640 | 1676.2
2022-07-12 00:00:00 |  | AMBIKCO | 1651.05 | 1700 | 1650 | 1680.95
2022-07-13 00:00:00 |  | AMBIKCO | 1694.95 | 1694.95 | 1652 | 1656.05
2022-07-14 00:00:00 |  | AMBIKCO | 1657.1 | 1673.85 | 1590 | 1607.3
2022-07-15 00:00:00 |  | AMBIKCO | 1635 | 1651.45 | 1591 | 1615.4
2022-07-11 00:00:00 |  | AMBUJACEM | 367.1 | 369.95 | 366.85 | 369.2
2022-07-12 00:00:00 |  | AMBUJACEM | 368.8 | 372.85 | 367.75 | 370.9
2022-07-13 00:00:00 |  | AMBUJACEM | 372.95 | 373.95 | 370.3 | 371.2
2022-07-14 00:00:00 |  | AMBUJACEM | 372.8 | 372.8 | 368.5 | 369.9
2022-07-15 00:00:00 |  | AMBUJACEM | 368 | 371.3 | 368 | 369.15
2022-07-11 00:00:00 |  | AMDIND | 47 | 48.45 | 46.45 | 47.6
2022-07-12 00:00:00 |  | AMDIND | 46.7 | 52.3 | 46.7 | 50.5
2022-07-13 00:00:00 |  | AMDIND | 51.45 | 51.95 | 48.25 | 48.6
2022-07-14 00:00:00 |  | AMDIND | 49.3 | 49.3 | 46.2 | 47.1
2022-07-15 00:00:00 |  | AMDIND | 47.9 | 47.9 | 45 | 46.35
2022-07-11 00:00:00 |  | AMIORG | 1023.75 | 1109.95 | 1000.25 | 1083.05
2022-07-12 00:00:00 |  | AMIORG | 1067 | 1075.7 | 1035.35 | 1041.5
2022-07-13 00:00:00 |  | AMIORG | 1049.5 | 1057.5 | 1022.15 | 1044.8
2022-07-14 00:00:00 |  | AMIORG | 1046.05 | 1092.2 | 1025.2 | 1044
2022-07-15 00:00:00 |  | AMIORG | 1044.95 | 1051.9 | 1023.35 | 1027.95
2022-07-11 00:00:00 |  | AMJLAND | 27.45 | 27.45 | 26.15 | 26.45
2022-07-12 00:00:00 |  | AMJLAND | 26.05 | 28.4 | 25.15 | 26.6
2022-07-13 00:00:00 |  | AMJLAND | 26.85 | 27.05 | 26.1 | 26.45
2022-07-14 00:00:00 |  | AMJLAND | 26.1 | 27.7 | 25.6 | 25.7
2022-07-15 00:00:00 |  | AMJLAND | 25.4 | 26.35 | 25.4 | 25.6
2022-07-11 00:00:00 |  | AMRUTANJAN | 792.25 | 795 | 769 | 777.3
2022-07-12 00:00:00 |  | AMRUTANJAN | 781.2 | 784.45 | 772.95 | 779.5
2022-07-13 00:00:00 |  | AMRUTANJAN | 774.25 | 782.95 | 770.05 | 775.55
2022-07-14 00:00:00 |  | AMRUTANJAN | 779.45 | 782.15 | 768 | 771.35
2022-07-15 00:00:00 |  | AMRUTANJAN | 775.25 | 778.45 | 768 | 772.55
2022-07-11 00:00:00 |  | ANANDRATHI | 653.9 | 666 | 644 | 646.8
2022-07-12 00:00:00 |  | ANANDRATHI | 652 | 665 | 648.9 | 652.4
2022-07-13 00:00:00 |  | ANANDRATHI | 674.4 | 683.95 | 650 | 650.5
2022-07-14 00:00:00 |  | ANANDRATHI | 657.7 | 657.7 | 635.25 | 649.45
2022-07-15 00:00:00 |  | ANANDRATHI | 653 | 655.65 | 636.5 | 638.3
2022-07-11 00:00:00 |  | ANANTRAJ | 58.75 | 63.4 | 58.1 | 62.2
2022-07-12 00:00:00 |  | ANANTRAJ | 62.05 | 62.75 | 60 | 60.25
2022-07-13 00:00:00 |  | ANANTRAJ | 60.75 | 61.8 | 59.4 | 60.4
2022-07-14 00:00:00 |  | ANANTRAJ | 60.7 | 61.2 | 58.2 | 59.7
2022-07-15 00:00:00 |  | ANANTRAJ | 60.2 | 61.2 | 59 | 60.65
2022-07-11 00:00:00 |  | ANDHRAPAP | 334.9 | 335.8 | 325.8 | 327.65
2022-07-12 00:00:00 |  | ANDHRAPAP | 326.95 | 332.85 | 325 | 330.6
2022-07-13 00:00:00 |  | ANDHRAPAP | 334.4 | 343.65 | 330 | 330.35
2022-07-14 00:00:00 |  | ANDHRAPAP | 334.4 | 334.4 | 318.1 | 321.25
2022-07-15 00:00:00 |  | ANDHRAPAP | 324.45 | 326 | 314.15 | 318.35
2022-07-11 00:00:00 |  | ANDHRSUGAR | 126.85 | 129.35 | 125.8 | 127.95
2022-07-12 00:00:00 |  | ANDHRSUGAR | 127.65 | 131.9 | 126.1 | 129.5
2022-07-13 00:00:00 |  | ANDHRSUGAR | 132 | 132.35 | 127.1 | 127.75
2022-07-14 00:00:00 |  | ANDHRSUGAR | 129.4 | 130.1 | 127 | 127.65
2022-07-15 00:00:00 |  | ANDHRSUGAR | 128 | 128.45 | 125 | 126.5
2022-07-11 00:00:00 |  | ANDREWYU | 21.25 | 21.5 | 20.9 | 21.4
2022-07-12 00:00:00 |  | ANDREWYU | 21.35 | 21.85 | 21.1 | 21.25
2022-07-13 00:00:00 |  | ANDREWYU | 21.3 | 21.75 | 20.75 | 20.95
2022-07-14 00:00:00 |  | ANDREWYU | 21 | 21.25 | 20.75 | 20.85
2022-07-15 00:00:00 |  | ANDREWYU | 21.15 | 21.15 | 20.05 | 20.75
2022-07-11 00:00:00 |  | ANGELONE | 1283 | 1324 | 1279 | 1307.4
2022-07-12 00:00:00 |  | ANGELONE | 1300 | 1335.45 | 1295 | 1324.85
2022-07-13 00:00:00 |  | ANGELONE | 1331 | 1371 | 1301 | 1310.45
2022-07-14 00:00:00 |  | ANGELONE | 1325 | 1338 | 1302 | 1312.15
2022-07-15 00:00:00 |  | ANGELONE | 1278.55 | 1308.35 | 1260.2 | 1283
2022-07-11 00:00:00 |  | ANIKINDS | 27.65 | 29.75 | 27.65 | 29.2
2022-07-12 00:00:00 |  | ANIKINDS | 29.05 | 29.5 | 27.8 | 28.05
2022-07-13 00:00:00 |  | ANIKINDS | 28.05 | 30.5 | 28.05 | 29.6
2022-07-14 00:00:00 |  | ANIKINDS | 29.95 | 29.95 | 28.35 | 29.35
2022-07-15 00:00:00 |  | ANIKINDS | 29.35 | 29.55 | 28.3 | 28.9
2022-07-11 00:00:00 |  | ANMOL | 158.85 | 161 | 156 | 159.65
2022-07-12 00:00:00 |  | ANMOL | 160.8 | 161.95 | 157.55 | 160
2022-07-13 00:00:00 |  | ANMOL | 160.2 | 163.15 | 158 | 158.25
2022-07-14 00:00:00 |  | ANMOL | 161.15 | 161.15 | 158.25 | 159.9
2022-07-15 00:00:00 |  | ANMOL | 159.7 | 164 | 148.15 | 155.75
2022-07-11 00:00:00 |  | ANSALAPI | 15.8 | 15.8 | 15.8 | 15.8
2022-07-12 00:00:00 |  | ANSALAPI | 16.55 | 16.55 | 16.55 | 16.55
2022-07-13 00:00:00 |  | ANSALAPI | 17.35 | 17.35 | 17.35 | 17.35
2022-07-14 00:00:00 |  | ANSALAPI | 18.2 | 18.2 | 18.2 | 18.2
2022-07-15 00:00:00 |  | ANSALAPI | 17.3 | 19.1 | 17.3 | 19.1
2022-07-11 00:00:00 |  | ANSALHSG | 7.1 | 7.15 | 6.9 | 6.95
2022-07-12 00:00:00 |  | ANSALHSG | 7.15 | 7.15 | 6.9 | 6.95
2022-07-13 00:00:00 |  | ANSALHSG | 7 | 7.1 | 6.9 | 6.95
2022-07-14 00:00:00 |  | ANSALHSG | 7 | 7.15 | 6.65 | 6.8
2022-07-15 00:00:00 |  | ANSALHSG | 6.8 | 6.95 | 6.55 | 6.9
2022-07-11 00:00:00 |  | ANUP | 798 | 802.05 | 765.5 | 774.45
2022-07-12 00:00:00 |  | ANUP | 777 | 787.1 | 763.15 | 769.45
2022-07-13 00:00:00 |  | ANUP | 769.95 | 779.6 | 749.45 | 767.65
2022-07-14 00:00:00 |  | ANUP | 767.8 | 777 | 751.65 | 757.25
2022-07-15 00:00:00 |  | ANUP | 757.15 | 815 | 757.15 | 807
2022-07-11 00:00:00 |  | ANURAS | 624 | 689 | 618.45 | 670.1
2022-07-12 00:00:00 |  | ANURAS | 680 | 680 | 656 | 657.15
2022-07-13 00:00:00 |  | ANURAS | 658.1 | 714.95 | 656.1 | 705.55
2022-07-14 00:00:00 |  | ANURAS | 709 | 749.95 | 706.1 | 741.2
2022-07-15 00:00:00 |  | ANURAS | 741 | 748.9 | 725 | 733.15
2022-07-11 00:00:00 |  | APARINDS | 1008 | 1027.95 | 983 | 995.5
2022-07-12 00:00:00 |  | APARINDS | 997.5 | 1024 | 993 | 997.75
2022-07-13 00:00:00 |  | APARINDS | 1009 | 1010.75 | 945.65 | 952.55
2022-07-14 00:00:00 |  | APARINDS | 953 | 964.45 | 920 | 930.9
2022-07-15 00:00:00 |  | APARINDS | 938 | 1010 | 933.05 | 1001.85
2022-07-11 00:00:00 |  | APCL | 195.75 | 198.95 | 195 | 195.4
2022-07-12 00:00:00 |  | APCL | 196 | 197.95 | 194 | 195.7
2022-07-13 00:00:00 |  | APCL | 195.7 | 197.5 | 192.1 | 195
2022-07-14 00:00:00 |  | APCL | 197 | 197 | 192 | 192.5
2022-07-15 00:00:00 |  | APCL | 193 | 194.95 | 190 | 192.7
2022-07-11 00:00:00 |  | APCOTEXIND | 569.75 | 595 | 566 | 571.85
2022-07-12 00:00:00 |  | APCOTEXIND | 566.1 | 589.9 | 566.1 | 572.75
2022-07-13 00:00:00 |  | APCOTEXIND | 578.9 | 583 | 553.1 | 555.55
2022-07-14 00:00:00 |  | APCOTEXIND | 562 | 563.8 | 529.9 | 535.55
2022-07-15 00:00:00 |  | APCOTEXIND | 539.05 | 544.2 | 521.1 | 527.25
2022-07-11 00:00:00 |  | APEX | 274.7 | 290.5 | 272 | 288.3
2022-07-12 00:00:00 |  | APEX | 289 | 294.4 | 285.85 | 292.65
2022-07-13 00:00:00 |  | APEX | 294.7 | 294.7 | 290 | 291.1
2022-07-14 00:00:00 |  | APEX | 290.8 | 292.8 | 281 | 283.45
2022-07-15 00:00:00 |  | APEX | 285.45 | 294.8 | 282.55 | 291.6
2022-07-11 00:00:00 |  | APLAPOLLO | 874.35 | 895 | 865 | 889.25
2022-07-12 00:00:00 |  | APLAPOLLO | 882 | 882 | 856.4 | 859.65
2022-07-13 00:00:00 |  | APLAPOLLO | 859.65 | 889 | 859.65 | 869.6
2022-07-14 00:00:00 |  | APLAPOLLO | 873.9 | 880 | 850.05 | 861.1
2022-07-15 00:00:00 |  | APLAPOLLO | 862.9 | 876.4 | 858.2 | 869.7
2022-07-11 00:00:00 |  | APLLTD | 733 | 745 | 726.3 | 734
2022-07-12 00:00:00 |  | APLLTD | 734 | 734.25 | 725 | 729.35
2022-07-13 00:00:00 |  | APLLTD | 733 | 733.05 | 719 | 721.65
2022-07-14 00:00:00 |  | APLLTD | 722 | 725.05 | 708.55 | 710.55
2022-07-15 00:00:00 |  | APLLTD | 711 | 712 | 700 | 703.3
2022-07-11 00:00:00 |  | APOLLO | 131.8 | 131.8 | 126.75 | 128.55
2022-07-12 00:00:00 |  | APOLLO | 128.55 | 134.8 | 128 | 130.45
2022-07-13 00:00:00 |  | APOLLO | 130.5 | 132.75 | 128.25 | 130.4
2022-07-14 00:00:00 |  | APOLLO | 131.8 | 132 | 128.5 | 129.55
2022-07-15 00:00:00 |  | APOLLO | 129.6 | 131.55 | 129 | 129.6
2022-07-11 00:00:00 |  | APOLLOHOSP | 3935 | 3968.15 | 3895.05 | 3933.25
2022-07-12 00:00:00 |  | APOLLOHOSP | 3900 | 4098.7 | 3900 | 3929.7
2022-07-13 00:00:00 |  | APOLLOHOSP | 3951.15 | 3958.95 | 3861.2 | 3868.3
2022-07-14 00:00:00 |  | APOLLOHOSP | 3927 | 3979.3 | 3880.05 | 3898.05
2022-07-15 00:00:00 |  | APOLLOHOSP | 3898.05 | 3944 | 3875 | 3931.7
2022-07-11 00:00:00 |  | APOLLOPIPE | 442.95 | 484.15 | 441.4 | 467.55
2022-07-12 00:00:00 |  | APOLLOPIPE | 466.8 | 484 | 462.1 | 474.55
2022-07-13 00:00:00 |  | APOLLOPIPE | 478.2 | 488.95 | 467.7 | 475.1
2022-07-14 00:00:00 |  | APOLLOPIPE | 470 | 480 | 460.1 | 465.25
2022-07-15 00:00:00 |  | APOLLOPIPE | 466 | 470.95 | 460.2 | 468.35
2022-07-11 00:00:00 |  | APOLLOTYRE | 200.3 | 209.2 | 200.3 | 207.5
2022-07-12 00:00:00 |  | APOLLOTYRE | 206 | 207.45 | 204.55 | 206.45
2022-07-13 00:00:00 |  | APOLLOTYRE | 207.5 | 210.25 | 206.35 | 207.15
2022-07-14 00:00:00 |  | APOLLOTYRE | 207.15 | 209.2 | 204.5 | 206.65
2022-07-15 00:00:00 |  | APOLLOTYRE | 207.95 | 211.85 | 207 | 211.15
2022-07-11 00:00:00 |  | APOLSINHOT | 585.3 | 602.25 | 585.05 | 600.4
2022-07-12 00:00:00 |  | APOLSINHOT | 595 | 649 | 595 | 617.35
2022-07-13 00:00:00 |  | APOLSINHOT | 628 | 629.6 | 602.55 | 608.8
2022-07-14 00:00:00 |  | APOLSINHOT | 617.85 | 644.65 | 601.55 | 622
2022-07-15 00:00:00 |  | APOLSINHOT | 614.3 | 622 | 613 | 621.95
2022-07-11 00:00:00 |  | APTECHT | 219.6 | 222.4 | 218.6 | 219.9
2022-07-12 00:00:00 |  | APTECHT | 218.95 | 232.9 | 218 | 228.7
2022-07-13 00:00:00 |  | APTECHT | 229.9 | 234 | 228.3 | 231.3
2022-07-14 00:00:00 |  | APTECHT | 231 | 234.95 | 223.5 | 225.4
2022-07-15 00:00:00 |  | APTECHT | 226 | 227 | 219.8 | 223.85
2022-07-11 00:00:00 |  | APTUS | 274.7 | 277.95 | 269 | 275.2
2022-07-12 00:00:00 |  | APTUS | 276.7 | 282.45 | 273.55 | 280.05
2022-07-13 00:00:00 |  | APTUS | 280.05 | 283.3 | 272.8 | 280.5
2022-07-14 00:00:00 |  | APTUS | 279.4 | 282.5 | 274.9 | 280.6
2022-07-15 00:00:00 |  | APTUS | 280.6 | 282.6 | 258 | 264.1
2022-07-11 00:00:00 |  | ARCHIDPLY | 56.9 | 56.9 | 54.05 | 55.5
2022-07-12 00:00:00 |  | ARCHIDPLY | 55.55 | 56.15 | 54.6 | 54.95
2022-07-13 00:00:00 |  | ARCHIDPLY | 55.85 | 58.9 | 54.85 | 55.45
2022-07-14 00:00:00 |  | ARCHIDPLY | 55.45 | 57.7 | 54 | 54.55
2022-07-15 00:00:00 |  | ARCHIDPLY | 54.85 | 56.25 | 50.5 | 52.6
2022-07-11 00:00:00 |  | ARCHIES | 15.85 | 15.85 | 15.2 | 15.25
2022-07-12 00:00:00 |  | ARCHIES | 15.25 | 15.65 | 15.25 | 15.5
2022-07-13 00:00:00 |  | ARCHIES | 15.75 | 15.75 | 15.25 | 15.45
2022-07-14 00:00:00 |  | ARCHIES | 15.35 | 15.6 | 15.35 | 15.55
2022-07-15 00:00:00 |  | ARCHIES | 15.35 | 15.65 | 15.35 | 15.55
2022-07-11 00:00:00 |  | ARENTERP | 33.6 | 36.5 | 33.6 | 35.3
2022-07-12 00:00:00 |  | ARENTERP | 36.75 | 36.75 | 33.25 | 34.3
2022-07-13 00:00:00 |  | ARENTERP | 33.65 | 36.2 | 32.4 | 34.05
2022-07-14 00:00:00 |  | ARENTERP | 36.95 | 37.45 | 34.75 | 37.45
2022-07-15 00:00:00 |  | ARENTERP | 41.15 | 41.15 | 40 | 41.15
2022-07-11 00:00:00 |  | ARIES | 121.65 | 122.65 | 120.1 | 122.3
2022-07-12 00:00:00 |  | ARIES | 122 | 125.8 | 120.6 | 123.35
2022-07-13 00:00:00 |  | ARIES | 123.8 | 124.1 | 120 | 120.9
2022-07-14 00:00:00 |  | ARIES | 123.25 | 123.25 | 118.1 | 119.15
2022-07-15 00:00:00 |  | ARIES | 120 | 121.4 | 118.05 | 119.45
2022-07-11 00:00:00 |  | ARIHANTCAP | 77.5 | 80.85 | 77.15 | 80.3
2022-07-12 00:00:00 |  | ARIHANTCAP | 80.9 | 82 | 77.75 | 81
2022-07-13 00:00:00 |  | ARIHANTCAP | 82.5 | 82.9 | 78.1 | 80.1
2022-07-14 00:00:00 |  | ARIHANTCAP | 81.75 | 81.75 | 76.05 | 77.45
2022-07-15 00:00:00 |  | ARIHANTCAP | 75.45 | 77.95 | 74.15 | 74.85
2022-07-11 00:00:00 |  | ARIHANTSUP | 142 | 143.65 | 140.95 | 141.95
2022-07-12 00:00:00 |  | ARIHANTSUP | 142 | 145.9 | 136 | 137.85
2022-07-13 00:00:00 |  | ARIHANTSUP | 137.85 | 140.95 | 137.85 | 138.15
2022-07-14 00:00:00 |  | ARIHANTSUP | 141.95 | 141.95 | 133.1 | 137
2022-07-15 00:00:00 |  | ARIHANTSUP | 138.45 | 140.15 | 135.4 | 138.45
2022-07-11 00:00:00 |  | ARMANFIN | 1346 | 1390 | 1281 | 1301.5
2022-07-12 00:00:00 |  | ARMANFIN | 1294.95 | 1299.95 | 1267.55 | 1285.2
2022-07-13 00:00:00 |  | ARMANFIN | 1297 | 1341.55 | 1220.75 | 1233.8
2022-07-14 00:00:00 |  | ARMANFIN | 1237.8 | 1299 | 1202.35 | 1240.3
2022-07-15 00:00:00 |  | ARMANFIN | 1248 | 1299 | 1248 | 1279.7
2022-07-11 00:00:00 |  | AROGRANITE | 42.3 | 44.75 | 42.3 | 44.3
2022-07-12 00:00:00 |  | AROGRANITE | 45.15 | 45.5 | 43.55 | 44.6
2022-07-13 00:00:00 |  | AROGRANITE | 45.4 | 46.2 | 44.05 | 44.35
2022-07-14 00:00:00 |  | AROGRANITE | 44.35 | 44.4 | 42.55 | 43.35
2022-07-15 00:00:00 |  | AROGRANITE | 44.1 | 44.1 | 42.3 | 43.3
2022-07-11 00:00:00 |  | ARROWGREEN | 88.2 | 91.25 | 87.05 | 90.75
2022-07-12 00:00:00 |  | ARROWGREEN | 90 | 90.95 | 84.7 | 85.8
2022-07-13 00:00:00 |  | ARROWGREEN | 85.9 | 86.8 | 83.2 | 84
2022-07-14 00:00:00 |  | ARROWGREEN | 84.95 | 85.3 | 75.6 | 75.6
2022-07-15 00:00:00 |  | ARROWGREEN | 76 | 79.85 | 74.95 | 78.4
2022-07-11 00:00:00 |  | ARSHIYA | 13.9 | 13.95 | 12.6 | 12.6
2022-07-12 00:00:00 |  | ARSHIYA | 12.45 | 12.65 | 11.35 | 11.35
2022-07-13 00:00:00 |  | ARSHIYA | 10.8 | 11.9 | 10.8 | 11.9
2022-07-14 00:00:00 |  | ARSHIYA | 12.25 | 12.45 | 11.4 | 12.45
2022-07-15 00:00:00 |  | ARSHIYA | 12.55 | 12.55 | 11.85 | 11.9
2022-07-11 00:00:00 |  | ARTEMISMED | 45.65 | 45.9 | 43.15 | 44.6
2022-07-12 00:00:00 |  | ARTEMISMED | 43.35 | 51.45 | 43.35 | 47.35
2022-07-13 00:00:00 |  | ARTEMISMED | 48 | 49.5 | 46.6 | 48.25
2022-07-14 00:00:00 |  | ARTEMISMED | 48 | 48.8 | 46.1 | 46.7
2022-07-15 00:00:00 |  | ARTEMISMED | 46.2 | 47.3 | 45.6 | 45.85
2022-07-11 00:00:00 |  | ARTNIRMAN | 71.7 | 76.8 | 71.7 | 76.8
2022-07-12 00:00:00 |  | ARTNIRMAN | 80.6 | 80.6 | 80.55 | 80.6
2022-07-13 00:00:00 |  | ARTNIRMAN | 84.6 | 84.6 | 79.1 | 84.5
2022-07-14 00:00:00 |  | ARTNIRMAN | 88.6 | 88.6 | 80.3 | 80.3
2022-07-15 00:00:00 |  | ARTNIRMAN | 76.3 | 83.35 | 76.3 | 76.4
2022-07-11 00:00:00 |  | ARVEE | 83.65 | 88.4 | 83.65 | 87.5
2022-07-12 00:00:00 |  | ARVEE | 83.25 | 86.25 | 83.2 | 83.9
2022-07-13 00:00:00 |  | ARVEE | 85.9 | 85.95 | 80.2 | 82.75
2022-07-11 00:00:00 |  | ARVIND | 89 | 90.2 | 87.5 | 88.9
2022-07-12 00:00:00 |  | ARVIND | 88 | 90.8 | 87.5 | 87.8
2022-07-13 00:00:00 |  | ARVIND | 88.4 | 89.15 | 86.6 | 86.85
2022-07-14 00:00:00 |  | ARVIND | 86.6 | 88.1 | 85.8 | 86.9
2022-07-15 00:00:00 |  | ARVIND | 87.3 | 87.45 | 86.05 | 86.4
2022-07-11 00:00:00 |  | ARVINDFASN | 285.4 | 285.4 | 279.2 | 281.7
2022-07-12 00:00:00 |  | ARVINDFASN | 281.5 | 292.75 | 281.5 | 290.5
2022-07-13 00:00:00 |  | ARVINDFASN | 293.4 | 297.85 | 287.15 | 290.3
2022-07-14 00:00:00 |  | ARVINDFASN | 294 | 294 | 280.15 | 283.8
2022-07-15 00:00:00 |  | ARVINDFASN | 284.2 | 288.95 | 282.05 | 283.85
2022-07-11 00:00:00 |  | ARVSMART | 157.55 | 163.8 | 157.55 | 160.95
2022-07-12 00:00:00 |  | ARVSMART | 161.95 | 163.9 | 157.5 | 158.8
2022-07-13 00:00:00 |  | ARVSMART | 161.75 | 163.5 | 156.55 | 156.9
2022-07-14 00:00:00 |  | ARVSMART | 159.6 | 160.4 | 156.3 | 158.5
2022-07-15 00:00:00 |  | ARVSMART | 156.45 | 161.4 | 156.45 | 159.65
2022-07-11 00:00:00 |  | ASAHIINDIA | 573.8 | 578.85 | 561.15 | 566.25
2022-07-12 00:00:00 |  | ASAHIINDIA | 564.85 | 575.55 | 559.2 | 563.5
2022-07-13 00:00:00 |  | ASAHIINDIA | 566 | 581.95 | 561.9 | 566.35
2022-07-14 00:00:00 |  | ASAHIINDIA | 567.75 | 576.4 | 546.5 | 550.75
2022-07-15 00:00:00 |  | ASAHIINDIA | 554.5 | 574 | 552.5 | 568.7
2022-07-11 00:00:00 |  | ASAHISONG | 285 | 296.7 | 285 | 295.6
2022-07-12 00:00:00 |  | ASAHISONG | 287 | 297.95 | 286.65 | 293
2022-07-13 00:00:00 |  | ASAHISONG | 296.95 | 308.95 | 290.2 | 299.9
2022-07-14 00:00:00 |  | ASAHISONG | 295.2 | 304.35 | 286 | 287.4
2022-07-15 00:00:00 |  | ASAHISONG | 291.65 | 291.65 | 285.35 | 287.6
2022-07-11 00:00:00 |  | ASAL | 496.8 | 517.9 | 485.1 | 502.85
2022-07-12 00:00:00 |  | ASAL | 496.05 | 510.25 | 490 | 492
2022-07-13 00:00:00 |  | ASAL | 499.9 | 503.7 | 470.1 | 474.25
2022-07-14 00:00:00 |  | ASAL | 470.2 | 487 | 455.1 | 463.9
2022-07-15 00:00:00 |  | ASAL | 453 | 475 | 453 | 470.9
2022-07-11 00:00:00 |  | ASALCBR | 438.4 | 445 | 434 | 440
2022-07-12 00:00:00 |  | ASALCBR | 439.25 | 443.95 | 430 | 432.2
2022-07-13 00:00:00 |  | ASALCBR | 433 | 439 | 428 | 431.95
2022-07-14 00:00:00 |  | ASALCBR | 428.4 | 433.95 | 423.55 | 429.1
2022-07-15 00:00:00 |  | ASALCBR | 430 | 433.35 | 424 | 428.15
2022-07-11 00:00:00 |  | ASHAPURMIN | 106.95 | 115.75 | 106 | 112.65
2022-07-12 00:00:00 |  | ASHAPURMIN | 112.6 | 116.45 | 110.75 | 112.25
2022-07-13 00:00:00 |  | ASHAPURMIN | 113 | 114.85 | 109 | 109.35
2022-07-14 00:00:00 |  | ASHAPURMIN | 109.45 | 112 | 107 | 107.8
2022-07-15 00:00:00 |  | ASHAPURMIN | 108.3 | 109.9 | 107.05 | 108.35
2022-07-11 00:00:00 |  | ASHIANA | 130.85 | 147.85 | 128.6 | 144.15
2022-07-12 00:00:00 |  | ASHIANA | 141.7 | 149.9 | 139.5 | 146.4
2022-07-13 00:00:00 |  | ASHIANA | 143 | 145.5 | 141.85 | 142.85
2022-07-14 00:00:00 |  | ASHIANA | 143.55 | 143.55 | 137.05 | 138.2
2022-07-15 00:00:00 |  | ASHIANA | 138.5 | 142.7 | 133.55 | 140.4
2022-07-11 00:00:00 |  | ASHIMASYN | 12.95 | 14.3 | 12.7 | 13.65
2022-07-12 00:00:00 |  | ASHIMASYN | 13.8 | 14.5 | 13.15 | 13.75
2022-07-13 00:00:00 |  | ASHIMASYN | 13.95 | 13.95 | 13.4 | 13.6
2022-07-14 00:00:00 |  | ASHIMASYN | 13.45 | 13.7 | 13.2 | 13.35
2022-07-15 00:00:00 |  | ASHIMASYN | 13.45 | 13.45 | 12.7 | 12.8
2022-07-11 00:00:00 |  | ASHOKA | 76.2 | 76.7 | 75.5 | 76.15
2022-07-12 00:00:00 |  | ASHOKA | 76.5 | 76.95 | 75.1 | 75.6
2022-07-13 00:00:00 |  | ASHOKA | 75.65 | 76.25 | 74.5 | 74.8
2022-07-14 00:00:00 |  | ASHOKA | 75.2 | 75.5 | 73.7 | 74.55
2022-07-15 00:00:00 |  | ASHOKA | 75.1 | 75.1 | 73.5 | 74.4
2022-07-11 00:00:00 |  | ASHOKLEY | 142.9 | 146.2 | 142.4 | 145.2
2022-07-12 00:00:00 |  | ASHOKLEY | 145.15 | 145.45 | 142.45 | 143.4
2022-07-13 00:00:00 |  | ASHOKLEY | 144.4 | 144.95 | 142.3 | 143.1
2022-07-14 00:00:00 |  | ASHOKLEY | 142.95 | 143.8 | 140.55 | 141.7
2022-07-15 00:00:00 |  | ASHOKLEY | 141.75 | 145.4 | 141.7 | 144.95
2022-07-11 00:00:00 |  | ASIANENE | 87 | 87.8 | 85.25 | 87.7
2022-07-12 00:00:00 |  | ASIANENE | 87.7 | 88.55 | 86.5 | 87.4
2022-07-13 00:00:00 |  | ASIANENE | 87.9 | 89.55 | 85 | 85.8
2022-07-14 00:00:00 |  | ASIANENE | 87.45 | 88.15 | 85.4 | 87.15
2022-07-15 00:00:00 |  | ASIANENE | 88.5 | 88.5 | 87.15 | 87.45
2022-07-11 00:00:00 |  | ASIANHOTNR | 81.65 | 84.45 | 78.6 | 82.25
2022-07-12 00:00:00 |  | ASIANHOTNR | 82.5 | 82.5 | 80.55 | 81.55
2022-07-13 00:00:00 |  | ASIANHOTNR | 82.9 | 82.9 | 79.5 | 80.05
2022-07-14 00:00:00 |  | ASIANHOTNR | 78.1 | 81.4 | 78.1 | 80.35
2022-07-15 00:00:00 |  | ASIANHOTNR | 79.45 | 81.9 | 78.35 | 80
2022-07-11 00:00:00 |  | ASIANPAINT | 2874 | 2940.55 | 2851.35 | 2933.05
2022-07-12 00:00:00 |  | ASIANPAINT | 2920 | 2923.25 | 2885.4 | 2893.2
2022-07-13 00:00:00 |  | ASIANPAINT | 2949 | 2968.95 | 2926.05 | 2941.2
2022-07-14 00:00:00 |  | ASIANPAINT | 2952.1 | 2954.85 | 2912.4 | 2939.15
2022-07-15 00:00:00 |  | ASIANPAINT | 2949.95 | 2985 | 2940.45 | 2978.15
2022-07-11 00:00:00 |  | ASIANTILES | 42 | 43.2 | 41.9 | 43
2022-07-12 00:00:00 |  | ASIANTILES | 43 | 43.8 | 42.65 | 43.65
2022-07-13 00:00:00 |  | ASIANTILES | 44 | 45.5 | 39.75 | 40.5
2022-07-14 00:00:00 |  | ASIANTILES | 41.4 | 41.5 | 40.8 | 41.15
2022-07-15 00:00:00 |  | ASIANTILES | 41.6 | 41.6 | 40.75 | 41.2
2022-07-11 00:00:00 |  | ASPINWALL | 174.8 | 174.8 | 167.05 | 171
2022-07-12 00:00:00 |  | ASPINWALL | 171.9 | 173.6 | 170.05 | 171.8
2022-07-13 00:00:00 |  | ASPINWALL | 173.8 | 174.95 | 169.1 | 172
2022-07-14 00:00:00 |  | ASPINWALL | 166.45 | 172.9 | 166.45 | 168
2022-07-15 00:00:00 |  | ASPINWALL | 171.1 | 171.1 | 166.5 | 169.25
2022-07-11 00:00:00 |  | [NAME] | 2051.05 | 2088.2 | 2003.15 | 2022.1
2022-07-12 00:00:00 |  | [NAME] | 2042.3 | 2060 | 1959.95 | 1975.8
2022-07-13 00:00:00 |  | [NAME] | 1988.35 | 2049.9 | 1961.3 | 2029.45
2022-07-14 00:00:00 |  | [NAME] | 2050 | 2140 | 2029.05 | 2062.8
2022-07-15 00:00:00 |  | [NAME] | 2070 | 2081 | 2011 | 2034.15
2022-07-11 00:00:00 |  | ASTERDM | 185.8 | 193.35 | 185.75 | 191.7
2022-07-12 00:00:00 |  | ASTERDM | 190 | 195 | 189.3 | 193.5
2022-07-13 00:00:00 |  | ASTERDM | 193.1 | 199 | 190.7 | 194.75
2022-07-14 00:00:00 |  | ASTERDM | 193.4 | 200 | 193.4 | 198.85
2022-07-15 00:00:00 |  | ASTERDM | 200 | 216 | 199.3 | 213.45
2022-07-11 00:00:00 |  | ASTRAL | 1706.2 | 1727 | 1690.5 | 1714.95
2022-07-12 00:00:00 |  | ASTRAL | 1714.95 | 1740 | 1683 | 1718.7
2022-07-13 00:00:00 |  | ASTRAL | 1727.05 | 1785.8 | 1690.2 | 1773.2
2022-07-14 00:00:00 |  | ASTRAL | 1782 | 1782 | 1750 | 1764.3
2022-07-15 00:00:00 |  | ASTRAL | 1775 | 1793.05 | 1759.2 | 1787.55
2022-07-11 00:00:00 |  | ASTRAMICRO | 205.4 | 215.1 | 205.05 | 210.35
2022-07-12 00:00:00 |  | ASTRAMICRO | 210.5 | 213 | 208.55 | 210.8
2022-07-13 00:00:00 |  | ASTRAMICRO | 211.9 | 214.8 | 209.9 | 210.25
2022-07-14 00:00:00 |  | ASTRAMICRO | 211.35 | 212 | 209.6 | 210.7
2022-07-15 00:00:00 |  | ASTRAMICRO | 211.2 | 216 | 211.2 | 214.8
2022-07-11 00:00:00 |  | [NAME] | 2980.25 | 2999 | 2927.1 | 2961.8
2022-07-12 00:00:00 |  | [NAME] | 2974.5 | 3130 | 2950 | 3049.6
2022-07-13 00:00:00 |  | [NAME] | 3089.8 | 3089.8 | 3000 | 3017.25
2022-07-14 00:00:00 |  | [NAME] | 3017 | 3041.8 | 2970 | 2982.6
2022-07-15 00:00:00 |  | [NAME] | 2982.6 | 2995.35 | 2949.25 | 2981.4
2022-07-11 00:00:00 |  | ASTRON | 40.25 | 40.4 | 39.6 | 39.9
2022-07-12 00:00:00 |  | ASTRON | 40.4 | 40.4 | 39.4 | 39.6
2022-07-13 00:00:00 |  | ASTRON | 40.15 | 41.7 | 38.35 | 38.55
2022-07-14 00:00:00 |  | ASTRON | 39.05 | 39.8 | 38.95 | 39.3
2022-07-15 00:00:00 |  | ASTRON | 39.25 | 39.35 | 38.05 | 38.4
2022-07-11 00:00:00 |  | ATFL | 843.85 | 875 | 843.85 | 870.45
2022-07-12 00:00:00 |  | ATFL | 860.4 | 873.9 | 843.85 | 850.65
2022-07-13 00:00:00 |  | ATFL | 847.8 | 876 | 841.7 | 846.25
2022-07-14 00:00:00 |  | ATFL | 850 | 863.1 | 850 | 862.4
2022-07-15 00:00:00 |  | ATFL | 866.7 | 866.7 | 855.95 | 858.4
2022-07-11 00:00:00 |  | ATGL | 2550 | 2775 | 2502.15 | 2716.65
2022-07-12 00:00:00 |  | ATGL | 2690 | 2844.95 | 2685.05 | 2797.55
2022-07-13 00:00:00 |  | ATGL | 2830 | 2867.5 | 2646 | 2672.1
2022-07-14 00:00:00 |  | ATGL | 2689 | 2832 | 2601 | 2764.85
2022-07-15 00:00:00 |  | ATGL | 2800 | 2847.65 | 2731.05 | 2807.7
2022-07-11 00:00:00 |  | ATLANTA | 15.1 | 15.25 | 14.35 | 14.55
2022-07-12 00:00:00 |  | ATLANTA | 14.8 | 14.8 | 14.4 | 14.5
2022-07-13 00:00:00 |  | ATLANTA | 14.9 | 15.1 | 14.1 | 14.7
2022-07-14 00:00:00 |  | ATLANTA | 14.8 | 15.1 | 14.15 | 14.9
2022-07-15 00:00:00 |  | ATLANTA | 14.9 | 16.3 | 14.65 | 14.85
2022-07-11 00:00:00 |  | ATUL | 8223 | 8539.9 | 8182.65 | 8511.85
2022-07-12 00:00:00 |  | ATUL | 8509.9 | 8509.9 | 8322.35 | 8362.5
2022-07-13 00:00:00 |  | ATUL | 8400 | 8487.55 | 8370 | 8419.55
2022-07-14 00:00:00 |  | ATUL | 8429.95 | 8465 | 8203.05 | 8249.35
2022-07-15 00:00:00 |  | ATUL | 8276.2 | 8370 | 8251.35 | 8351.2
2022-07-11 00:00:00 |  | ATULAUTO | 172.8 | 174.9 | 171.7 | 173.35
2022-07-12 00:00:00 |  | ATULAUTO | 175.95 | 179.75 | 173.9 | 175.1
2022-07-13 00:00:00 |  | ATULAUTO | 175 | 177.8 | 172 | 173.3
2022-07-14 00:00:00 |  | ATULAUTO | 175.85 | 175.85 | 169.1 | 170.15
2022-07-15 00:00:00 |  | ATULAUTO | 171 | 173.5 | 170.1 | 171.8
2022-07-11 00:00:00 |  | AUBANK | 580 | 591.75 | 576.2 | 584.65
2022-07-12 00:00:00 |  | AUBANK | 583.45 | 587.75 | 574.15 | 577
2022-07-13 00:00:00 |  | AUBANK | 579.9 | 584.9 | 566.75 | 571.15
2022-07-14 00:00:00 |  | AUBANK | 568.65 | 571.15 | 550.35 | 554.5
2022-07-15 00:00:00 |  | AUBANK | 555 | 558.95 | 539 | 550.15
2022-07-11 00:00:00 |  | AURIONPRO | 252.5 | 256 | 248.55 | 250.15
2022-07-12 00:00:00 |  | AURIONPRO | 251.5 | 256.55 | 250 | 250.45
2022-07-13 00:00:00 |  | AURIONPRO | 252.2 | 287.7 | 251.05 | 275.6
2022-07-14 00:00:00 |  | AURIONPRO | 275.6 | 276.7 | 263 | 264.1
2022-07-15 00:00:00 |  | AURIONPRO | 264 | 267.05 | 261.1 | 264
2022-07-11 00:00:00 |  | AUROPHARMA | 543.7 | 549.9 | 535.75 | 543.95
2022-07-12 00:00:00 |  | AUROPHARMA | 541.1 | 544.95 | 534.1 | 535.25
2022-07-13 00:00:00 |  | AUROPHARMA | 536.85 | 561 | 536.85 | 559.45
2022-07-14 00:00:00 |  | AUROPHARMA | 559.45 | 563.75 | 546 | 552.7
2022-07-15 00:00:00 |  | AUROPHARMA | 550.05 | 557.8 | 545.7 | 548.75
2022-07-11 00:00:00 |  | [NAME] | 92.3 | 92.3 | 89.75 | 92.3
2022-07-12 00:00:00 |  | [NAME] | 96.9 | 96.9 | 90.3 | 96.9
2022-07-13 00:00:00 |  | [NAME] | 101 | 101.7 | 99.15 | 101.7
2022-07-14 00:00:00 |  | [NAME] | 104 | 106.75 | 102.05 | 106.75
2022-07-15 00:00:00 |  | [NAME] | 108 | 110.35 | 101.45 | 101.45
2022-07-11 00:00:00 |  | AUSOMENT | 62.75 | 67.15 | 62.2 | 64.7
2022-07-12 00:00:00 |  | AUSOMENT | 64.05 | 74.6 | 63.3 | 69.1
2022-07-13 00:00:00 |  | AUSOMENT | 72.45 | 81.9 | 70.35 | 72.9
2022-07-14 00:00:00 |  | AUSOMENT | 74.7 | 74.95 | 70.2 | 71.3
2022-07-15 00:00:00 |  | AUSOMENT | 70.3 | 79.9 | 70.1 | 75.45
2022-07-11 00:00:00 |  | AUTOAXLES | 1931 | 1969 | 1921.55 | 1954.2
2022-07-12 00:00:00 |  | AUTOAXLES | 1943 | 1985 | 1921.1 | 1935.1
2022-07-13 00:00:00 |  | AUTOAXLES | 1944.7 | 1964.2 | 1786 | 1807.2
2022-07-14 00:00:00 |  | AUTOAXLES | 1820 | 1865.95 | 1777.65 | 1800.35
2022-07-15 00:00:00 |  | AUTOAXLES | 1818.35 | 1861 | 1808 | 1851.95
2022-07-11 00:00:00 |  | AUTOBEES | 122.09 | 124.48 | 120.8 | 123.43
2022-07-12 00:00:00 |  | AUTOBEES | 130.8 | 130.8 | 121.63 | 122.02
2022-07-13 00:00:00 |  | AUTOBEES | 128 | 128 | 121.26 | 121.68
2022-07-14 00:00:00 |  | AUTOBEES | 120.3 | 123.18 | 120.23 | 122.39
2022-07-15 00:00:00 |  | AUTOBEES | 122.39 | 125 | 121.83 | 124.84
2022-07-11 00:00:00 |  | AUTOIND | 61.45 | 61.45 | 60 | 61.2
2022-07-12 00:00:00 |  | AUTOIND | 60.6 | 62.8 | 60.55 | 60.7
2022-07-13 00:00:00 |  | AUTOIND | 61.8 | 63.6 | 61.8 | 61.9
2022-07-14 00:00:00 |  | AUTOIND | 62.5 | 63.1 | 60.05 | 60.8
2022-07-15 00:00:00 |  | AUTOIND | 60.8 | 63.8 | 59.45 | 63.8
2022-07-11 00:00:00 |  | AVADHSUGAR | 566.95 | 576 | 558.5 | 573.9
2022-07-12 00:00:00 |  | AVADHSUGAR | 565.7 | 589 | 560 | 562.4
2022-07-13 00:00:00 |  | AVADHSUGAR | 566.5 | 570.8 | 550.85 | 553.9
2022-07-14 00:00:00 |  | AVADHSUGAR | 558.3 | 564.7 | 543.5 | 549.8
2022-07-15 00:00:00 |  | AVADHSUGAR | 549 | 559.65 | 539.15 | 554.05
2022-07-11 00:00:00 |  | AVANTIFEED | 434 | 451.75 | 429.35 | 446.9
2022-07-12 00:00:00 |  | AVANTIFEED | 448.05 | 459.9 | 447.05 | 451.5
2022-07-13 00:00:00 |  | AVANTIFEED | 453.8 | 459.9 | 449.1 | 454.1
2022-07-14 00:00:00 |  | AVANTIFEED | 454 | 457.45 | 444.1 | 449.5
2022-07-15 00:00:00 |  | AVANTIFEED | 451.75 | 454.15 | 449.15 | 451.3
2022-07-11 00:00:00 |  | AVROIND | 122.95 | 122.95 | 117.05 | 118.8
2022-07-12 00:00:00 |  | AVROIND | 122 | 122 | 117.5 | 117.85
2022-07-13 00:00:00 |  | AVROIND | 118 | 120 | 117 | 119.3
2022-07-14 00:00:00 |  | AVROIND | 120.95 | 121 | 116 | 116.35
2022-07-15 00:00:00 |  | AVROIND | 118.95 | 121.25 | 115 | 116.8
2022-07-11 00:00:00 |  | AVTNPL | 95 | 97 | 94.5 | 95.5
2022-07-12 00:00:00 |  | AVTNPL | 96.4 | 97 | 92 | 93.75
2022-07-13 00:00:00 |  | AVTNPL | 95.9 | 96.5 | 94 | 94.85
2022-07-14 00:00:00 |  | AVTNPL | 93.55 | 95.5 | 93.55 | 94.55
2022-07-15 00:00:00 |  | AVTNPL | 95.5 | 96.85 | 93.75 | 94.85
2022-07-11 00:00:00 |  | AWHCL | 281 | 288.05 | 280.2 | 283.1
2022-07-12 00:00:00 |  | AWHCL | 283.1 | 291.6 | 280.1 | 286.1
2022-07-13 00:00:00 |  | AWHCL | 285.5 | 303.8 | 284.05 | 295.15
2022-07-14 00:00:00 |  | AWHCL | 301.7 | 305 | 292.5 | 294.7
2022-07-15 00:00:00 |  | AWHCL | 294.1 | 294.7 | 288.35 | 293.35
2022-07-11 00:00:00 |  | AXISBANK | 666.55 | 681.95 | 665.35 | 679.85
2022-07-12 00:00:00 |  | AXISBANK | 677 | 685.25 | 673 | 676.2
2022-07-13 00:00:00 |  | AXISBANK | 680 | 685 | 676.95 | 679.9
2022-07-14 00:00:00 |  | AXISBANK | 678.6 | 680.45 | 665.6 | 668.25
2022-07-15 00:00:00 |  | AXISBANK | 670 | 674.2 | 659.1 | 662.2
2022-07-11 00:00:00 |  | AXISBNKETF | 357.98 | 358 | 354 | 357.77
2022-07-12 00:00:00 |  | AXISBNKETF | 356.22 | 356.93 | 353.47 | 354.65
2022-07-13 00:00:00 |  | AXISBNKETF | 358.98 | 358.98 | 350.31 | 351.69
2022-07-14 00:00:00 |  | AXISBNKETF | 351 | 353.18 | 347.66 | 349.44
2022-07-15 00:00:00 |  | AXISBNKETF | 350 | 350.02 | 347.37 | 349.01
2022-07-11 00:00:00 |  | AXISBPSETF | 10.35 | 10.36 | 10.32 | 10.32
2022-07-12 00:00:00 |  | AXISBPSETF | 10.36 | 10.36 | 10.33 | 10.35
2022-07-13 00:00:00 |  | AXISBPSETF | 10.36 | 10.37 | 10.33 | 10.34
2022-07-14 00:00:00 |  | AXISBPSETF | 10.37 | 10.37 | 10.33 | 10.33
2022-07-15 00:00:00 |  | AXISBPSETF | 10.37 | 10.41 | 10.34 | 10.37
2022-07-11 00:00:00 |  | AXISCADES | 123 | 124.9 | 120 | 122.95
2022-07-12 00:00:00 |  | AXISCADES | 122.1 | 126.45 | 121.05 | 121.7
2022-07-13 00:00:00 |  | AXISCADES | 123.3 | 123.3 | 119.2 | 121.15
2022-07-14 00:00:00 |  | AXISCADES | 122.95 | 127.2 | 120.3 | 122.25
2022-07-15 00:00:00 |  | AXISCADES | 121.65 | 123.25 | 119.6 | 120.5
2022-07-11 00:00:00 |  | AXISCETF | 71.7 | 72.45 | 71.7 | 72.25
2022-07-12 00:00:00 |  | AXISCETF | 70.31 | 72 | 70.31 | 71.41
2022-07-13 00:00:00 |  | AXISCETF | 71.6 | 72.1 | 71.56 | 71.57
2022-07-14 00:00:00 |  | AXISCETF | 71.7 | 72.25 | 71.17 | 71.9
2022-07-15 00:00:00 |  | AXISCETF | 72.25 | 73.39 | 72.1 | 72.96
2022-07-11 00:00:00 |  | [NAME] | 43.79 | 43.93 | 43.6 | 43.65
2022-07-12 00:00:00 |  | [NAME] | 43.65 | 43.89 | 43.55 | 43.69
2022-07-13 00:00:00 |  | [NAME] | 43.35 | 43.69 | 43.35 | 43.49
2022-07-14 00:00:00 |  | [NAME] | 43.55 | 43.75 | 43.35 | 43.41
2022-07-15 00:00:00 |  | [NAME] | 43.16 | 43.54 | 43.11 | 43.17
2022-07-11 00:00:00 |  | AXISHCETF | 79 | 79 | 76.7 | 78.35
2022-07-12 00:00:00 |  | AXISHCETF | 78.08 | 78.8 | 77.45 | 77.65
2022-07-13 00:00:00 |  | AXISHCETF | 77.81 | 78.97 | 77.81 | 78.84
2022-07-14 00:00:00 |  | AXISHCETF | 78.8 | 80.1 | 78.8 | 79.53
2022-07-15 00:00:00 |  | AXISHCETF | 79.42 | 79.98 | 79.2 | 79.44
2022-07-11 00:00:00 |  | AXISNIFTY | 170.85 | 171.93 | 170.25 | 171.16
2022-07-12 00:00:00 |  | AXISNIFTY | 171 | 179.77 | 169.81 | 169.99
2022-07-13 00:00:00 |  | AXISNIFTY | 170.81 | 171 | 168.98 | 169.29
2022-07-14 00:00:00 |  | AXISNIFTY | 169.62 | 170.33 | 168 | 168.73
2022-07-15 00:00:00 |  | AXISNIFTY | 170.2 | 170.2 | 168.84 | 169.85
2022-07-11 00:00:00 |  | AXISTECETF | 291.98 | 291.98 | 278.88 | 280.44
2022-07-12 00:00:00 |  | AXISTECETF | 281.15 | 282.8 | 276.28 | 277
2022-07-13 00:00:00 |  | AXISTECETF | 278 | 280.4 | 275.5 | 276.43
2022-07-14 00:00:00 |  | AXISTECETF | 276.64 | 276.64 | 269.5 | 271.94
2022-07-15 00:00:00 |  | AXISTECETF | 267.62 | 274.6 | 267 | 270.76
2022-07-11 00:00:00 |  | AXITA | 225.3 | 236.55 | 225.3 | 231.25
2022-07-12 00:00:00 |  | AXITA | 237.75 | 242.8 | 237.7 | 241.95
2022-07-13 00:00:00 |  | AXITA | 242.95 | 244.25 | 230.5 | 232.95
2022-07-14 00:00:00 |  | AXITA | 231 | 244.55 | 230.25 | 244.55
2022-07-15 00:00:00 |  | AXITA | 246 | 256.75 | 246 | 256.7
2022-07-11 00:00:00 |  | AYMSYNTEX | 86.2 | 97 | 86.2 | 91.55
2022-07-12 00:00:00 |  | AYMSYNTEX | 92.9 | 96 | 90.5 | 91.7
2022-07-13 00:00:00 |  | AYMSYNTEX | 92.85 | 92.85 | 87.55 | 88.25
2022-07-14 00:00:00 |  | AYMSYNTEX | 89 | 91.95 | 86.55 | 87.9
2022-07-15 00:00:00 |  | AYMSYNTEX | 87.05 | 89.65 | 87.05 | 89.1
2022-07-11 00:00:00 |  | BAGFILMS | 5.9 | 6.25 | 5.8 | 6.1
2022-07-12 00:00:00 |  | BAGFILMS | 6.15 | 6.3 | 6 | 6.15
2022-07-13 00:00:00 |  | BAGFILMS | 6.3 | 6.35 | 6.1 | 6.1
2022-07-14 00:00:00 |  | BAGFILMS | 6 | 6.15 | 5.95 | 6
2022-07-15 00:00:00 |  | BAGFILMS | 5.9 | 6.15 | 5.85 | 5.9
2022-07-11 00:00:00 |  | BAJAJ-AUTO | 3820 | 3858 | 3795 | 3848.55
2022-07-12 00:00:00 |  | BAJAJ-AUTO | 3853 | 3863 | 3832.05 | 3847.85
2022-07-13 00:00:00 |  | BAJAJ-AUTO | 3858 | 3878.95 | 3848 | 3860.75
2022-07-14 00:00:00 |  | BAJAJ-AUTO | 3858.9 | 3885.95 | 3841 | 3863.2
2022-07-15 00:00:00 |  | BAJAJ-AUTO | 3863 | 3919 | 3861 | 3913.35
2022-07-11 00:00:00 |  | BAJAJCON | 143.4 | 148.5 | 142.3 | 147.25
2022-07-12 00:00:00 |  | BAJAJCON | 147.4 | 155.05 | 147.25 | 154.25
2022-07-13 00:00:00 |  | BAJAJCON | 155.4 | 166 | 154.65 | 165
2022-07-14 00:00:00 |  | BAJAJCON | 163.35 | 165 | 155.8 | 163.85
2022-07-15 00:00:00 |  | BAJAJCON | 165.55 | 167.15 | 161.5 | 162.75
2022-07-11 00:00:00 |  | BAJAJELEC | 1114.55 | 1136 | 1083.3 | 1095
2022-07-12 00:00:00 |  | BAJAJELEC | 1095 | 1118 | 1070.05 | 1083
2022-07-13 00:00:00 |  | BAJAJELEC | 1083 | 1123 | 1076.45 | 1112.65
2022-07-14 00:00:00 |  | BAJAJELEC | 1113 | 1142 | 1102.95 | 1138.85
2022-07-15 00:00:00 |  | BAJAJELEC | 1138 | 1187.9 | 1128.5 | 1176.3
2022-07-11 00:00:00 |  | BAJAJFINSV | 11895 | 12046.55 | 11839.55 | 11938.15
2022-07-12 00:00:00 |  | BAJAJFINSV | 11880 | 11990 | 11741 | 11864.75
2022-07-13 00:00:00 |  | BAJAJFINSV | 11891 | 12120 | 11720 | 11770.2
2022-07-14 00:00:00 |  | BAJAJFINSV | 11863.15 | 11956.8 | 11632.7 | 11726.25
2022-07-15 00:00:00 |  | BAJAJFINSV | 11797 | 11870.8 | 11680 | 11840.25
2022-07-11 00:00:00 |  | BAJAJHCARE | 303 | 324.2 | 301.05 | 320.45
2022-07-12 00:00:00 |  | BAJAJHCARE | 318 | 349 | 315.05 | 343.95
2022-07-13 00:00:00 |  | BAJAJHCARE | 350.75 | 362 | 345.85 | 357.25
2022-07-14 00:00:00 |  | BAJAJHCARE | 359 | 359 | 333.65 | 338.1
2022-07-15 00:00:00 |  | BAJAJHCARE | 337.4 | 353.85 | 327.25 | 350.7
2022-07-11 00:00:00 |  | BAJAJHIND | 12.05 | 12.35 | 11.9 | 12.15
2022-07-12 00:00:00 |  | BAJAJHIND | 12.05 | 12.55 | 12 | 12.25
2022-07-13 00:00:00 |  | BAJAJHIND | 12.45 | 12.45 | 12.2 | 12.35
2022-07-14 00:00:00 |  | BAJAJHIND | 12.35 | 12.45 | 11.9 | 12.05
2022-07-15 00:00:00 |  | BAJAJHIND | 12.2 | 12.25 | 11.85 | 12
2022-07-11 00:00:00 |  | BAJAJHLDNG | 4835.5 | 4931 | 4812.95 | 4904.6
2022-07-12 00:00:00 |  | BAJAJHLDNG | 4898 | 4998 | 4781.3 | 4942.55
2022-07-13 00:00:00 |  | BAJAJHLDNG | 4928 | 4965.55 | 4780 | 4800.35
2022-07-14 00:00:00 |  | BAJAJHLDNG | 4830.25 | 4830.25 | 4722.55 | 4746.3
2022-07-15 00:00:00 |  | BAJAJHLDNG | 4755.4 | 4804.85 | 4726 | 4753.45
2022-07-11 00:00:00 |  | BAJFINANCE | 5850 | 5903.95 | 5813.8 | 5861.5
2022-07-12 00:00:00 |  | BAJFINANCE | 5849.8 | 5959.55 | 5784 | 5873.55
2022-07-13 00:00:00 |  | BAJFINANCE | 5929.95 | 5979 | 5866.6 | 5878.9
2022-07-14 00:00:00 |  | BAJFINANCE | 5925 | 5926.95 | 5794.7 | 5830.85
2022-07-15 00:00:00 |  | BAJFINANCE | 5855 | 5928.25 | 5812.85 | 5915.2
2022-07-11 00:00:00 |  | BALAJITELE | 40 | 40.4 | 39.45 | 39.75
2022-07-12 00:00:00 |  | BALAJITELE | 39.7 | 40.2 | 39.15 | 39.35
2022-07-13 00:00:00 |  | BALAJITELE | 39.65 | 45.6 | 39.45 | 43.05
2022-07-14 00:00:00 |  | BALAJITELE | 43.1 | 44.4 | 42.15 | 42.5
2022-07-15 00:00:00 |  | BALAJITELE | 42.9 | 44.4 | 42.3 | 42.55
2022-07-11 00:00:00 |  | BALAMINES | 2881 | 2950 | 2881 | 2938.1
2022-07-12 00:00:00 |  | BALAMINES | 2925 | 3145 | 2901 | 3106.15
2022-07-13 00:00:00 |  | BALAMINES | 3129 | 3189 | 3035.1 | 3099.6
2022-07-14 00:00:00 |  | BALAMINES | 3098.7 | 3098.7 | 3012.2 | 3050.75
2022-07-15 00:00:00 |  | BALAMINES | 3072 | 3074.25 | 2982 | 2999.5
2022-07-11 00:00:00 |  | BALAXI | 367.75 | 379.7 | 355.3 | 375.15
2022-07-12 00:00:00 |  | BALAXI | 370 | 389 | 370 | 381.85
2022-07-13 00:00:00 |  | BALAXI | 368.55 | 387 | 368.55 | 381.3
2022-07-14 00:00:00 |  | BALAXI | 384.75 | 389.95 | 375.05 | 382.5
2022-07-15 00:00:00 |  | BALAXI | 383 | 386.5 | 370.25 | 378.45
2022-07-11 00:00:00 |  | BALKRISHNA | 42.4 | 43.15 | 42 | 43.15
2022-07-12 00:00:00 |  | BALKRISHNA | 45.25 | 45.3 | 44.35 | 45.2
2022-07-13 00:00:00 |  | BALKRISHNA | 47.45 | 47.45 | 47.45 | 47.45
2022-07-11 00:00:00 |  | BALKRISIND | 2296 | 2315 | 2252.6 | 2279.8
2022-07-12 00:00:00 |  | BALKRISIND | 2270 | 2325 | 2265.05 | 2298.3
2022-07-13 00:00:00 |  | BALKRISIND | 2314 | 2342.65 | 2290.9 | 2294.9
2022-07-14 00:00:00 |  | BALKRISIND | 2300.1 | 2322.55 | 2270 | 2284.35
2022-07-15 00:00:00 |  | BALKRISIND | 2290 | 2301.55 | 2282.4 | 2294.55
2022-07-11 00:00:00 |  | BALMLAWRIE | 110.95 | 111.6 | 110.1 | 111.1
2022-07-12 00:00:00 |  | BALMLAWRIE | 111.15 | 112.85 | 110.5 | 110.8
2022-07-13 00:00:00 |  | BALMLAWRIE | 111 | 111.7 | 110.85 | 111.05
2022-07-14 00:00:00 |  | BALMLAWRIE | 111.05 | 111.95 | 110.45 | 110.55
2022-07-15 00:00:00 |  | BALMLAWRIE | 110.25 | 111.15 | 108 | 109.1
2022-07-11 00:00:00 |  | BALPHARMA | 92.5 | 94.35 | 91.5 | 93.05
2022-07-12 00:00:00 |  | BALPHARMA | 92.05 | 93 | 91.2 | 92.45
2022-07-13 00:00:00 |  | BALPHARMA | 92.85 | 92.85 | 91 | 91.25
2022-07-14 00:00:00 |  | BALPHARMA | 92.1 | 104.45 | 90.65 | 99.6
2022-07-15 00:00:00 |  | BALPHARMA | 100.55 | 104.8 | 99.5 | 100.75
2022-07-11 00:00:00 |  | BALRAMCHIN | 353.9 | 363.4 | 351.05 | 359.8
2022-07-12 00:00:00 |  | BALRAMCHIN | 358.85 | 365.95 | 355.7 | 359.4
2022-07-13 00:00:00 |  | BALRAMCHIN | 365.25 | 365.25 | 358.55 | 361.3
2022-07-14 00:00:00 |  | BALRAMCHIN | 361 | 364.5 | 354.7 | 360.3
2022-07-15 00:00:00 |  | BALRAMCHIN | 360 | 370 | 358.1 | 368.2
2022-07-11 00:00:00 |  | BANARBEADS | 70.85 | 70.85 | 66.6 | 69.45
2022-07-12 00:00:00 |  | BANARBEADS | 70.65 | 83.3 | 70.3 | 78.55
2022-07-13 00:00:00 |  | BANARBEADS | 77.9 | 80.8 | 74 | 74.85
2022-07-14 00:00:00 |  | BANARBEADS | 75.65 | 75.65 | 71.35 | 72.15
2022-07-15 00:00:00 |  | BANARBEADS | 73 | 77.95 | 73 | 73.8
2022-07-11 00:00:00 |  | BANARISUG | 2235 | 2288.5 | 2191 | 2258.9
2022-07-12 00:00:00 |  | BANARISUG | 2277.85 | 2294.9 | 2211.25 | 2227.75
2022-07-13 00:00:00 |  | BANARISUG | 2261.15 | 2284.95 | 2215.55 | 2254.8
2022-07-14 00:00:00 |  | BANARISUG | 2228.15 | 2273.95 | 2222 | 2225.55
2022-07-15 00:00:00 |  | BANARISUG | 2253.9 | 2253.9 | 2152.25 | 2193.95
2022-07-11 00:00:00 |  | BANCOINDIA | 178 | 181.75 | 178 | 178.5
2022-07-12 00:00:00 |  | BANCOINDIA | 178 | 184 | 178 | 178.65
2022-07-13 00:00:00 |  | BANCOINDIA | 178.3 | 180.4 | 177 | 178.4
2022-07-14 00:00:00 |  | BANCOINDIA | 178.55 | 180.85 | 175 | 176.2
2022-07-15 00:00:00 |  | BANCOINDIA | 175.6 | 178.3 | 174.1 | 177.7
2022-07-11 00:00:00 |  | BANDHANBNK | 269 | 279.35 | 267.2 | 275
2022-07-12 00:00:00 |  | BANDHANBNK | 274.8 | 284.3 | 273.2 | 282.4
2022-07-13 00:00:00 |  | BANDHANBNK | 282 | 283.5 | 276 | 277.45
2022-07-14 00:00:00 |  | BANDHANBNK | 279.95 | 281.05 | 273.2 | 275.35
2022-07-15 00:00:00 |  | BANDHANBNK | 276.05 | 279 | 266.6 | 270.3
2022-07-11 00:00:00 |  | BANG | 39 | 39.55 | 38.5 | 38.8
2022-07-12 00:00:00 |  | BANG | 39.25 | 39.25 | 38.05 | 38.45
2022-07-13 00:00:00 |  | BANG | 38.45 | 39.3 | 38.05 | 38.45
2022-07-14 00:00:00 |  | BANG | 39 | 39 | 37.8 | 38.5
2022-07-15 00:00:00 |  | BANG | 38.3 | 38.8 | 37.65 | 38.5
2022-07-11 00:00:00 |  | BANKA | 65.3 | 69.95 | 65.1 | 69.05
2022-07-12 00:00:00 |  | BANKA | 69.8 | 69.8 | 63.35 | 67.3
2022-07-13 00:00:00 |  | BANKA | 68.25 | 69.8 | 66.2 | 66.6
2022-07-14 00:00:00 |  | BANKA | 66.75 | 79.9 | 66.7 | 79.6
2022-07-15 00:00:00 |  | BANKA | 86.05 | 88.4 | 79.65 | 80.8
2022-07-11 00:00:00 |  | BANKBARODA | 104.9 | 109.95 | 104.4 | 109.55
2022-07-12 00:00:00 |  | BANKBARODA | 108.8 | 110.5 | 108.1 | 109.25
2022-07-13 00:00:00 |  | BANKBARODA | 109.5 | 110.5 | 108.15 | 108.45
2022-07-14 00:00:00 |  | BANKBARODA | 108 | 108 | 103.7 | 105.2
2022-07-15 00:00:00 |  | BANKBARODA | 106 | 106.4 | 103.3 | 104.05
2022-07-11 00:00:00 |  | BANKBEES | 354.65 | 359.4 | 351.75 | 358.74
2022-07-12 00:00:00 |  | BANKBEES | 357.4 | 357.84 | 354.4 | 355.01
2022-07-13 00:00:00 |  | BANKBEES | 355.25 | 357.99 | 351.75 | 352.33
2022-07-14 00:00:00 |  | BANKBEES | 353.99 | 356.25 | 350.1 | 351.09
2022-07-15 00:00:00 |  | BANKBEES | 352.99 | 352.99 | 348.76 | 351.06
2022-07-11 00:00:00 |  | BANKINDIA | 45.5 | 46.7 | 45.15 | 46.5
2022-07-12 00:00:00 |  | BANKINDIA | 46.5 | 46.7 | 45.8 | 46.5
2022-07-13 00:00:00 |  | BANKINDIA | 46.9 | 47.1 | 45.9 | 46.15
2022-07-14 00:00:00 |  | BANKINDIA | 46.2 | 46.75 | 45.3 | 45.75
2022-07-15 00:00:00 |  | BANKINDIA | 46 | 46 | 45.1 | 45.6
2022-07-11 00:00:00 |  | BANSWRAS | 218.2 | 224.95 | 216.05 | 222.25
2022-07-12 00:00:00 |  | BANSWRAS | 224 | 225.5 | 216 | 220.5
2022-07-13 00:00:00 |  | BANSWRAS | 216 | 225.8 | 216 | 220.85
2022-07-14 00:00:00 |  | BANSWRAS | 224 | 224 | 213.15 | 216.85
2022-07-15 00:00:00 |  | BANSWRAS | 221.15 | 221.9 | 215.05 | 216.25
2022-07-11 00:00:00 |  | BARBEQUE | 1063.35 | 1089.5 | 1057.65 | 1071.4
2022-07-12 00:00:00 |  | BARBEQUE | 1084 | 1084 | 1061.4 | 1065.6
2022-07-13 00:00:00 |  | BARBEQUE | 1065.6 | 1076.75 | 1046.45 | 1072.75
2022-07-14 00:00:00 |  | BARBEQUE | 1072.75 | 1095 | 1060 | 1062.8
2022-07-15 00:00:00 |  | BARBEQUE | 1056 | 1105.35 | 1056 | 1078.5
2022-07-11 00:00:00 |  | BASF | 2680 | 2697.7 | 2645 | 2653.8
2022-07-12 00:00:00 |  | BASF | 2665 | 2699 | 2645 | 2654.1
2022-07-13 00:00:00 |  | BASF | 2654.1 | 2836 | 2654.1 | 2767.45
2022-07-14 00:00:00 |  | BASF | 2798 | 2804 | 2721.75 | 2744.35
2022-07-15 00:00:00 |  | BASF | 2761 | 2764.45 | 2732.25 | 2738.9
2022-07-11 00:00:00 |  | BASML | 55.95 | 56.8 | 54.9 | 56.25
2022-07-12 00:00:00 |  | BASML | 56.25 | 57.05 | 54.6 | 55.15
2022-07-13 00:00:00 |  | BASML | 55.7 | 56.5 | 54.5 | 54.65
2022-07-14 00:00:00 |  | BASML | 55.4 | 55.85 | 54.4 | 55
2022-07-15 00:00:00 |  | BASML | 55.2 | 55.2 | 54 | 54.35
2022-07-11 00:00:00 |  | BATAINDIA | 1787 | 1840 | 1781.85 | 1836.35
2022-07-12 00:00:00 |  | BATAINDIA | 1839 | 1850 | 1795.2 | 1801.85
2022-07-13 00:00:00 |  | BATAINDIA | 1806.15 | 1826.3 | 1780 | 1784.3
2022-07-14 00:00:00 |  | BATAINDIA | 1790 | 1809.9 | 1772 | 1785.05
2022-07-15 00:00:00 |  | BATAINDIA | 1790.05 | 1817.4 | 1790.05 | 1812.5
2022-07-11 00:00:00 |  | BAYERCROP | 5231.8 | 5362.4 | 5190 | 5344.6
2022-07-12 00:00:00 |  | BAYERCROP | 5350 | 5380.9 | 5252.35 | 5296.25
2022-07-13 00:00:00 |  | BAYERCROP | 5276 | 5389.4 | 5269.35 | 5371.3
2022-07-14 00:00:00 |  | BAYERCROP | 5371.3 | 5371.3 | 5238.2 | 5278.1
2022-07-15 00:00:00 |  | BAYERCROP | 5305.9 | 5341.9 | 5250 | 5286.35
2022-07-11 00:00:00 |  | BBETF0432 | 990 | 990 | 985.6 | 985.93
2022-07-12 00:00:00 |  | BBETF0432 | 989.98 | 989.98 | 987.01 | 987.63
2022-07-13 00:00:00 |  | BBETF0432 | 989.8 | 990 | 988.5 | 989.88
2022-07-14 00:00:00 |  | BBETF0432 | 987.11 | 991.4 | 987.11 | 988
2022-07-15 00:00:00 |  | BBETF0432 | 988.5 | 988.84 | 987.18 | 987.59
2022-07-11 00:00:00 |  | BBL | 1723.9 | 1744 | 1701.2 | 1711.95
2022-07-12 00:00:00 |  | BBL | 1692.5 | 1733 | 1665 | 1671.9
2022-07-13 00:00:00 |  | BBL | 1656.2 | 1699 | 1647.95 | 1656.1
2022-07-14 00:00:00 |  | BBL | 1646 | 1664.4 | 1630 | 1636.35
2022-07-15 00:00:00 |  | BBL | 1644.55 | 1660.8 | 1605.2 | 1623.25
2022-07-11 00:00:00 |  | BBOX | 141 | 147 | 140.05 | 143.4
2022-07-12 00:00:00 |  | BBOX | 144.2 | 146.2 | 142.15 | 144.75
2022-07-13 00:00:00 |  | BBOX | 144.3 | 151 | 142.05 | 144.05
2022-07-14 00:00:00 |  | BBOX | 143.1 | 145.5 | 140.25 | 141.15
2022-07-15 00:00:00 |  | BBOX | 142 | 143.7 | 138.3 | 140.5
2022-07-11 00:00:00 |  | BBTC | 948 | 961 | 942 | 956.2
2022-07-12 00:00:00 |  | BBTC | 950 | 954.75 | 930 | 933.8
2022-07-13 00:00:00 |  | BBTC | 940 | 947.4 | 926 | 929.3
2022-07-14 00:00:00 |  | BBTC | 931 | 945 | 927 | 930.2
2022-07-15 00:00:00 |  | BBTC | 930 | 940 | 914.9 | 918.9
2022-07-11 00:00:00 |  | BCG | 42.7 | 43.9 | 41.85 | 43.9
2022-07-12 00:00:00 |  | BCG | 46.05 | 46.05 | 46.05 | 46.05
2022-07-13 00:00:00 |  | BCG | 48.35 | 48.35 | 45.15 | 48.35
2022-07-14 00:00:00 |  | BCG | 49 | 50.7 | 45.95 | 45.95
2022-07-15 00:00:00 |  | BCG | 44.15 | 44.9 | 43.7 | 43.7
2022-07-11 00:00:00 |  | BCLIND | 383 | 383 | 365.2 | 378.9
2022-07-12 00:00:00 |  | BCLIND | 380 | 395 | 362 | 385.85
2022-07-13 00:00:00 |  | BCLIND | 390 | 391.9 | 380.1 | 382.95
2022-07-14 00:00:00 |  | BCLIND | 386.15 | 389.95 | 372.55 | 385.2
2022-07-15 00:00:00 |  | BCLIND | 389 | 397.9 | 381.6 | 386.65
2022-07-11 00:00:00 |  | BCONCEPTS | 133.7 | 133.7 | 129.8 | 133.7
2022-07-12 00:00:00 |  | BCONCEPTS | 140.35 | 140.35 | 127.05 | 127.05
2022-07-13 00:00:00 |  | BCONCEPTS | 133.4 | 133.4 | 120.7 | 122.6
2022-07-14 00:00:00 |  | BCONCEPTS | 122.65 | 127.7 | 117.6 | 122.45
2022-07-15 00:00:00 |  | BCONCEPTS | 117.1 | 125.5 | 117.1 | 124
2022-07-11 00:00:00 |  | BCP | 4.3 | 4.4 | 4.2 | 4.3
2022-07-12 00:00:00 |  | BCP | 4.4 | 4.4 | 4 | 4.35
2022-07-13 00:00:00 |  | BCP | 4.4 | 4.55 | 4.1 | 4.1
2022-07-14 00:00:00 |  | BCP | 4.2 | 4.25 | 4.1 | 4.15
2022-07-15 00:00:00 |  | BCP | 4.15 | 4.25 | 4.05 | 4.1
2022-07-11 00:00:00 |  | BDL | 709.9 | 720.7 | 702.45 | 705.25
2022-07-12 00:00:00 |  | BDL | 704 | 709 | 693.65 | 696.1
2022-07-13 00:00:00 |  | BDL | 699.6 | 703.5 | 686 | 689.15
2022-07-14 00:00:00 |  | BDL | 690 | 696.95 | 682.05 | 693.8
2022-07-15 00:00:00 |  | BDL | 696 | 696.8 | 678.85 | 692.4
2022-07-11 00:00:00 |  | BEARDSELL | 15.35 | 15.75 | 15.35 | 15.65
2022-07-12 00:00:00 |  | BEARDSELL | 15.35 | 15.8 | 15.35 | 15.45
2022-07-13 00:00:00 |  | BEARDSELL | 15.7 | 16.5 | 15.4 | 15.7
2022-07-14 00:00:00 |  | BEARDSELL | 16.2 | 16.2 | 15.5 | 15.75
2022-07-15 00:00:00 |  | BEARDSELL | 16.05 | 16.05 | 15.5 | 15.55
2022-07-11 00:00:00 |  | BECTORFOOD | 307 | 313 | 304.1 | 309.85
2022-07-12 00:00:00 |  | BECTORFOOD | 307.1 | 309.75 | 303 | 304.75
2022-07-13 00:00:00 |  | BECTORFOOD | 305.2 | 307.5 | 299.5 | 301.4
2022-07-14 00:00:00 |  | BECTORFOOD | 304.45 | 307.35 | 299.1 | 300.75
2022-07-15 00:00:00 |  | BECTORFOOD | 302 | 302.8 | 298.25 | 300.75
2022-07-11 00:00:00 |  | BEDMUTHA | 73 | 75.9 | 70.35 | 72.15
2022-07-12 00:00:00 |  | BEDMUTHA | 72.4 | 72.4 | 69 | 69.85
2022-07-13 00:00:00 |  | BEDMUTHA | 69.85 | 70.95 | 69 | 69.45
2022-07-14 00:00:00 |  | BEDMUTHA | 69.5 | 70.5 | 68 | 70.2
2022-07-15 00:00:00 |  | BEDMUTHA | 68.35 | 71.95 | 68.35 | 69.9
2022-07-11 00:00:00 |  | BEL | 235.8 | 238.4 | 233.8 | 234.75
2022-07-12 00:00:00 |  | BEL | 233.5 | 236.8 | 230.2 | 232.25
2022-07-13 00:00:00 |  | BEL | 231.9 | 235.3 | 231 | 233.45
2022-07-14 00:00:00 |  | BEL | 234 | 237.95 | 233.65 | 237.4
2022-07-15 00:00:00 |  | BEL | 237.5 | 246.7 | 237.4 | 245.5
2022-07-11 00:00:00 |  | BEML | 1307 | 1338 | 1295.1 | 1324.35
2022-07-12 00:00:00 |  | BEML | 1317 | 1332 | 1305 | 1316.05
2022-07-13 00:00:00 |  | BEML | 1325 | 1330 | 1295.1 | 1304
2022-07-14 00:00:00 |  | BEML | 1304 | 1315.5 | 1281 | 1289.65
2022-07-15 00:00:00 |  | BEML | 1300 | 1315 | 1281 | 1291.8
2022-07-11 00:00:00 |  | BEPL | 115.75 | 115.75 | 113.55 | 114.35
2022-07-12 00:00:00 |  | BEPL | 113.35 | 119.75 | 113.3 | 115.5
2022-07-13 00:00:00 |  | BEPL | 116.2 | 117.5 | 114.5 | 115.15
2022-07-14 00:00:00 |  | BEPL | 114.2 | 117 | 113.4 | 114.1
2022-07-15 00:00:00 |  | BEPL | 114.1 | 115.5 | 110.65 | 112.35
2022-07-11 00:00:00 |  | BERGEPAINT | 584 | 594 | 580 | 592.6
2022-07-12 00:00:00 |  | BERGEPAINT | 592 | 592 | 577.65 | 580.3
2022-07-13 00:00:00 |  | BERGEPAINT | 591.5 | 594.8 | 584.5 | 586.65
2022-07-14 00:00:00 |  | BERGEPAINT | 588.5 | 588.5 | 576.3 | 579.95
2022-07-15 00:00:00 |  | BERGEPAINT | 582 | 582.35 | 567.2 | 573.65
2022-07-11 00:00:00 |  | BESTAGRO | 933.1 | 950 | 922 | 933.35
2022-07-12 00:00:00 |  | BESTAGRO | 933.35 | 960 | 922.35 | 939.3
2022-07-13 00:00:00 |  | BESTAGRO | 950.55 | 959.95 | 940 | 949.75
2022-07-14 00:00:00 |  | BESTAGRO | 970 | 970 | 917.95 | 927.95
2022-07-15 00:00:00 |  | BESTAGRO | 934 | 984 | 921.95 | 967.7
2022-07-11 00:00:00 |  | BFINVEST | 264 | 270.05 | 260.35 | 262.65
2022-07-12 00:00:00 |  | BFINVEST | 261.65 | 266.9 | 257.95 | 258.95
2022-07-13 00:00:00 |  | BFINVEST | 259.5 | 263.7 | 257.1 | 259.9
2022-07-14 00:00:00 |  | BFINVEST | 261.2 | 261.2 | 256.1 | 258.7
2022-07-15 00:00:00 |  | BFINVEST | 260 | 261.9 | 258.5 | 260.55
2022-07-11 00:00:00 |  | BFUTILITIE | 313 | 317 | 312.05 | 315.6
2022-07-12 00:00:00 |  | BFUTILITIE | 314.6 | 322 | 312 | 318.65
2022-07-13 00:00:00 |  | BFUTILITIE | 319.9 | 327 | 319 | 320.3
2022-07-14 00:00:00 |  | BFUTILITIE | 321.65 | 322 | 306.75 | 313.05
2022-07-15 00:00:00 |  | BFUTILITIE | 314.65 | 318 | 311.15 | 314.85
2022-07-11 00:00:00 |  | BGRENERGY | 62.6 | 63 | 61.3 | 62.8
2022-07-12 00:00:00 |  | BGRENERGY | 63.4 | 75.35 | 63 | 75.35
2022-07-13 00:00:00 |  | BGRENERGY | 77 | 84.8 | 76.6 | 77.95
2022-07-14 00:00:00 |  | BGRENERGY | 76.5 | 79.05 | 75.3 | 75.9
2022-07-15 00:00:00 |  | BGRENERGY | 76 | 76.25 | 71.05 | 72.9
2022-07-11 00:00:00 |  | BHAGCHEM | 906.1 | 915 | 856.1 | 894.3
2022-07-12 00:00:00 |  | BHAGCHEM | 910 | 930.9 | 887.3 | 923.35
2022-07-13 00:00:00 |  | BHAGCHEM | 940 | 940 | 913.55 | 925.25
2022-07-14 00:00:00 |  | BHAGCHEM | 924.45 | 930 | 924.15 | 925.45
2022-07-15 00:00:00 |  | BHAGCHEM | 933.9 | 940.7 | 925.65 | 936.2
2022-07-11 00:00:00 |  | BHAGERIA | 173.95 | 177.25 | 172.1 | 174.8
2022-07-12 00:00:00 |  | BHAGERIA | 174.5 | 178.6 | 172.6 | 175.1
2022-07-13 00:00:00 |  | BHAGERIA | 178.55 | 179.7 | 174 | 174.6
2022-07-14 00:00:00 |  | BHAGERIA | 174.25 | 183.8 | 173.5 | 181.1
2022-07-15 00:00:00 |  | BHAGERIA | 181.1 | 186.4 | 179.05 | 183.45
2022-07-11 00:00:00 |  | BHAGYANGR | 40.85 | 41.05 | 39.95 | 40.6
2022-07-12 00:00:00 |  | BHAGYANGR | 40.6 | 41.2 | 40.1 | 40.6
2022-07-13 00:00:00 |  | BHAGYANGR | 41.35 | 41.35 | 39.2 | 40.5
2022-07-14 00:00:00 |  | BHAGYANGR | 40 | 40.55 | 39.35 | 39.6
2022-07-15 00:00:00 |  | BHAGYANGR | 39.95 | 41.2 | 39.5 | 40.2
2022-07-11 00:00:00 |  | BHAGYAPROP | 40.4 | 40.45 | 38.5 | 38.75
2022-07-12 00:00:00 |  | BHAGYAPROP | 38.9 | 39.75 | 38.55 | 38.75
2022-07-13 00:00:00 |  | BHAGYAPROP | 38.85 | 39.75 | 38.8 | 38.95
2022-07-14 00:00:00 |  | BHAGYAPROP | 39.55 | 40.4 | 38.5 | 38.7
2022-07-15 00:00:00 |  | BHAGYAPROP | 39.4 | 41.7 | 39.05 | 40.85
2022-07-11 00:00:00 |  | BHANDARI | 6 | 6.1 | 5.85 | 6
2022-07-12 00:00:00 |  | BHANDARI | 5.85 | 6.3 | 5.85 | 6.15
2022-07-13 00:00:00 |  | BHANDARI | 6.3 | 6.3 | 6.05 | 6.1
2022-07-14 00:00:00 |  | BHANDARI | 6.15 | 6.15 | 5.9 | 5.95
2022-07-15 00:00:00 |  | BHANDARI | 5.95 | 6.05 | 5.7 | 5.8
2022-07-11 00:00:00 |  | BHARATFORG | 666 | 671.6 | 649.55 | 655.2
2022-07-12 00:00:00 |  | BHARATFORG | 656 | 656.15 | 630 | 633.1
2022-07-13 00:00:00 |  | BHARATFORG | 633.15 | 641.75 | 631.6 | 638.4
2022-07-14 00:00:00 |  | BHARATFORG | 636.55 | 664.5 | 633 | 659.3
2022-07-15 00:00:00 |  | BHARATFORG | 655.2 | 658.6 | 640.85 | 642.5
2022-07-11 00:00:00 |  | BHARATGEAR | 141.3 | 149.85 | 141.3 | 148.95
2022-07-12 00:00:00 |  | BHARATGEAR | 149 | 149.85 | 144 | 145.4
2022-07-13 00:00:00 |  | BHARATGEAR | 148.05 | 148.3 | 145 | 146.4
2022-07-14 00:00:00 |  | BHARATGEAR | 146.05 | 149 | 145.35 | 146.35
2022-07-15 00:00:00 |  | BHARATGEAR | 146.35 | 146.35 | 141.25 | 143.95
2022-07-11 00:00:00 |  | BHARATRAS | 11852.95 | 12099.45 | 11666 | 12032.1
2022-07-12 00:00:00 |  | BHARATRAS | 12030 | 12030 | 11706.85 | 11786.55
2022-07-13 00:00:00 |  | BHARATRAS | 11898 | 12121 | 11762.35 | 11943.6
2022-07-14 00:00:00 |  | BHARATRAS | 11943.6 | 12850 | 11943.6 | 12562.7
2022-07-15 00:00:00 |  | BHARATRAS | 12770 | 13185 | 12355 | 12793.35
2022-07-11 00:00:00 |  | BHARATWIRE | 62.9 | 64.35 | 62.35 | 62.75
2022-07-12 00:00:00 |  | BHARATWIRE | 62.9 | 64.5 | 62.1 | 62.9
2022-07-13 00:00:00 |  | BHARATWIRE | 63.9 | 68.2 | 62.35 | 66.35
2022-07-14 00:00:00 |  | BHARATWIRE | 66.35 | 66.75 | 64.2 | 65.7
2022-07-15 00:00:00 |  | BHARATWIRE | 65.35 | 66.2 | 64 | 65.65
2022-07-11 00:00:00 |  | BHARTIARTL | 675 | 681 | 658.95 | 660.55
2022-07-12 00:00:00 |  | BHARTIARTL | 663.25 | 666.9 | 660 | 663
2022-07-13 00:00:00 |  | BHARTIARTL | 670 | 670 | 641 | 643.5
2022-07-14 00:00:00 |  | BHARTIARTL | 650 | 652.2 | 628.75 | 641.65
2022-07-15 00:00:00 |  | BHARTIARTL | 648.95 | 657.5 | 643.25 | 651.8
2022-07-11 00:00:00 |  | BHEL | 46.75 | 48.2 | 46.6 | 48.05
2022-07-12 00:00:00 |  | BHEL | 47.9 | 49.7 | 47.5 | 48.5
2022-07-13 00:00:00 |  | BHEL | 48.75 | 48.95 | 48.05 | 48.35
2022-07-14 00:00:00 |  | BHEL | 48.5 | 49.5 | 48.2 | 49.25
2022-07-15 00:00:00 |  | BHEL | 49.35 | 49.7 | 48.8 | 49.55
2022-07-11 00:00:00 |  | BIL | 165 | 169.5 | 163.75 | 168.85
2022-07-12 00:00:00 |  | BIL | 169.25 | 170.9 | 165 | 168.9
2022-07-13 00:00:00 |  | BIL | 169.05 | 174.65 | 168.1 | 171.7
2022-07-14 00:00:00 |  | BIL | 172.75 | 174.1 | 170 | 171.65
2022-07-15 00:00:00 |  | BIL | 176.6 | 188 | 175.9 | 184.75
2022-07-11 00:00:00 |  | BINDALAGRO | 25 | 26.75 | 25 | 26.35
2022-07-12 00:00:00 |  | BINDALAGRO | 27.1 | 27.75 | 26.5 | 27
2022-07-13 00:00:00 |  | BINDALAGRO | 27.05 | 29.2 | 26.6 | 28.45
2022-07-14 00:00:00 |  | BINDALAGRO | 29 | 29.6 | 28.05 | 28.3
2022-07-15 00:00:00 |  | BINDALAGRO | 27.2 | 27.45 | 26.35 | 26.45
2022-07-11 00:00:00 |  | BIOCON | 322.5 | 329.9 | 319.25 | 328.9
2022-07-12 00:00:00 |  | BIOCON | 328.2 | 331.9 | 323.9 | 324.45
2022-07-13 00:00:00 |  | BIOCON | 326 | 331.5 | 323.75 | 329.1
2022-07-14 00:00:00 |  | BIOCON | 331 | 335.6 | 327.8 | 331.9
2022-07-15 00:00:00 |  | BIOCON | 333 | 334.45 | 330.05 | 332.4
2022-07-11 00:00:00 |  | BIOFILCHEM | 56 | 59.8 | 55.45 | 56.55
2022-07-12 00:00:00 |  | BIOFILCHEM | 55.7 | 58.4 | 55.25 | 56.25
2022-07-13 00:00:00 |  | BIOFILCHEM | 55.65 | 57.95 | 55.5 | 55.7
2022-07-14 00:00:00 |  | BIOFILCHEM | 57.6 | 57.8 | 54.7 | 55.2
2022-07-15 00:00:00 |  | BIOFILCHEM | 56.45 | 56.45 | 53.1 | 54.05
2022-07-11 00:00:00 |  | BIRLACABLE | 116.75 | 118.9 | 115.35 | 116.75
2022-07-12 00:00:00 |  | BIRLACABLE | 117.05 | 125 | 116.5 | 121.15
2022-07-13 00:00:00 |  | BIRLACABLE | 122.8 | 124.5 | 120.1 | 121.9
2022-07-14 00:00:00 |  | BIRLACABLE | 121.9 | 122.7 | 111.55 | 117.4
2022-07-15 00:00:00 |  | BIRLACABLE | 117.4 | 124.7 | 116.6 | 119.1
2022-07-11 00:00:00 |  | [NAME] | 903.9 | 916.45 | 890 | 910.05
2022-07-12 00:00:00 |  | [NAME] | 901.05 | 920 | 892.2 | 899.15
2022-07-13 00:00:00 |  | [NAME] | 906.3 | 958.8 | 901 | 950.9
2022-07-14 00:00:00 |  | [NAME] | 952 | 956.95 | 901 | 908.4
2022-07-15 00:00:00 |  | [NAME] | 910 | 948 | 909.5 | 926.55
2022-07-11 00:00:00 |  | BIRLAMONEY | 56.2 | 57 | 55.25 | 56.2
2022-07-12 00:00:00 |  | BIRLAMONEY | 56.25 | 56.25 | 55.3 | 55.5
2022-07-13 00:00:00 |  | BIRLAMONEY | 55.75 | 59.9 | 55.5 | 56.3
2022-07-14 00:00:00 |  | BIRLAMONEY | 56.3 | 57.25 | 55.35 | 56.35
2022-07-15 00:00:00 |  | BIRLAMONEY | 56.8 | 59 | 55.1 | 56.45
2022-07-11 00:00:00 |  | BLBLIMITED | 17.4 | 17.65 | 16.45 | 17.2
2022-07-12 00:00:00 |  | BLBLIMITED | 17.55 | 17.85 | 16.6 | 17.55
2022-07-13 00:00:00 |  | BLBLIMITED | 17.9 | 17.9 | 17 | 17.3
2022-07-14 00:00:00 |  | BLBLIMITED | 16.75 | 17.5 | 16.75 | 16.95
2022-07-15 00:00:00 |  | BLBLIMITED | 17.3 | 17.3 | 16.6 | 16.85
2022-07-11 00:00:00 |  | BLISSGVS | 73.05 | 74.3 | 73.05 | 73.95
2022-07-12 00:00:00 |  | BLISSGVS | 74 | 77.45 | 73.5 | 75.6
2022-07-13 00:00:00 |  | BLISSGVS | 75.35 | 76.7 | 74.4 | 76.15
2022-07-14 00:00:00 |  | BLISSGVS | 77 | 79 | 75.5 | 77.2
2022-07-15 00:00:00 |  | BLISSGVS | 78.4 | 84 | 76.55 | 78.75
2022-07-11 00:00:00 |  | BLKASHYAP | 22.7 | 23 | 22 | 22.8
2022-07-12 00:00:00 |  | BLKASHYAP | 22.95 | 24.15 | 22.25 | 23.55
2022-07-13 00:00:00 |  | BLKASHYAP | 23.6 | 24.05 | 22.75 | 23.5
2022-07-14 00:00:00 |  | BLKASHYAP | 23.95 | 23.95 | 23 | 23.1
2022-07-15 00:00:00 |  | BLKASHYAP | 23.1 | 24.2 | 23 | 23.95
2022-07-11 00:00:00 |  | BLS | 207.4 | 216.7 | 207.2 | 210.25
2022-07-12 00:00:00 |  | BLS | 212.7 | 220 | 209.1 | 211.95
2022-07-13 00:00:00 |  | BLS | 214.25 | 216 | 207.15 | 211.35
2022-07-14 00:00:00 |  | BLS | 213 | 213.4 | 207.5 | 210.05
2022-07-15 00:00:00 |  | BLS | 211.7 | 231.95 | 210.15 | 225.95
2022-07-11 00:00:00 |  | BLUEDART | 8111.1 | 8111.1 | 7965 | 8094.5
2022-07-12 00:00:00 |  | BLUEDART | 8103.95 | 8185 | 7855 | 7881.65
2022-07-13 00:00:00 |  | BLUEDART | 7950 | 8110 | 7926.35 | 7996.3
2022-07-14 00:00:00 |  | BLUEDART | 7996 | 8160 | 7979.15 | 8133.9
2022-07-15 00:00:00 |  | BLUEDART | 8148.55 | 8199.55 | 8040 | 8170.5
2022-07-11 00:00:00 |  | BLUESTARCO | 885.4 | 973.9 | 880.25 | 959.8
2022-07-12 00:00:00 |  | BLUESTARCO | 948.2 | 963.4 | 934 | 941.25
2022-07-13 00:00:00 |  | BLUESTARCO | 944.8 | 959 | 912.85 | 943.35
2022-07-14 00:00:00 |  | BLUESTARCO | 948.1 | 984 | 935.55 | 975.45
2022-07-15 00:00:00 |  | BLUESTARCO | 975.45 | 996.9 | 964.15 | 991.9
2022-07-11 00:00:00 |  | BODALCHEM | 85.9 | 88.75 | 85.05 | 86.7
2022-07-12 00:00:00 |  | BODALCHEM | 86.35 | 88.5 | 86.05 | 87.7
2022-07-13 00:00:00 |  | BODALCHEM | 88 | 92.2 | 88 | 88.85
2022-07-14 00:00:00 |  | BODALCHEM | 88.85 | 89.25 | 87 | 87.95
2022-07-15 00:00:00 |  | BODALCHEM | 88.15 | 88.45 | 85.75 | 86.45
2022-07-11 00:00:00 |  | BOMDYEING | 95.4 | 99.25 | 94.25 | 97.95
2022-07-12 00:00:00 |  | BOMDYEING | 97.65 | 98.8 | 96.15 | 97.3
2022-07-13 00:00:00 |  | BOMDYEING | 97.75 | 98.4 | 95.5 | 96.45
2022-07-14 00:00:00 |  | BOMDYEING | 96.5 | 97.45 | 94.85 | 96.3
2022-07-15 00:00:00 |  | BOMDYEING | 96.75 | 96.95 | 94.7 | 95.8
2022-07-11 00:00:00 |  | BOROLTD | 287.75 | 335 | 286.8 | 322.2
2022-07-12 00:00:00 |  | BOROLTD | 330.7 | 344 | 317.75 | 326.9
2022-07-13 00:00:00 |  | BOROLTD | 334 | 337.9 | 325.95 | 331.05
2022-07-14 00:00:00 |  | BOROLTD | 330.9 | 339.05 | 322.65 | 328.9
2022-07-15 00:00:00 |  | BOROLTD | 329.1 | 333.4 | 322.55 | 326.15
2022-07-11 00:00:00 |  | BORORENEW | 618 | 646.7 | 615.2 | 642.4
2022-07-12 00:00:00 |  | BORORENEW | 641.8 | 659.7 | 635.5 | 637
2022-07-13 00:00:00 |  | BORORENEW | 641.8 | 643.5 | 625.65 | 627.65
2022-07-14 00:00:00 |  | BORORENEW | 629.7 | 631.9 | 614.55 | 617.5
2022-07-15 00:00:00 |  | BORORENEW | 621.8 | 631 | 618.8 | 626.9
2022-07-11 00:00:00 |  | BOSCHLTD | 16100 | 16605 | 16000 | 16554.95
2022-07-12 00:00:00 |  | BOSCHLTD | 16554.95 | 16565 | 16422 | 16512.9
2022-07-13 00:00:00 |  | BOSCHLTD | 16515 | 16665.7 | 16331.7 | 16367.35
2022-07-14 00:00:00 |  | BOSCHLTD | 16240 | 16432 | 15881.4 | 16009.2
2022-07-15 00:00:00 |  | BOSCHLTD | 16009.2 | 16525 | 16009.2 | 16434.35
2022-07-11 00:00:00 |  | BPCL | 326.35 | 326.35 | 315.5 | 315.9
2022-07-12 00:00:00 |  | BPCL | 315 | 315.5 | 308.05 | 308.65
2022-07-13 00:00:00 |  | BPCL | 312 | 315.4 | 309.5 | 310.5
2022-07-14 00:00:00 |  | BPCL | 311 | 312.7 | 304.15 | 306.15
2022-07-15 00:00:00 |  | BPCL | 308 | 313.15 | 306.1 | 312.1
2022-07-11 00:00:00 |  | BPL | 63.2 | 64.2 | 61.5 | 63.95
2022-07-12 00:00:00 |  | BPL | 63.9 | 65.5 | 63.5 | 64.4
2022-07-13 00:00:00 |  | BPL | 65.5 | 67.6 | 63.65 | 67.6
2022-07-14 00:00:00 |  | BPL | 70.95 | 70.95 | 70.95 | 70.95
2022-07-15 00:00:00 |  | BPL | 72.9 | 72.9 | 67.65 | 70.15
2022-07-11 00:00:00 |  | BRIGADE | 442.5 | 454.9 | 437.5 | 452.2
2022-07-12 00:00:00 |  | BRIGADE | 449.8 | 469.55 | 449 | 466.3
2022-07-13 00:00:00 |  | BRIGADE | 470 | 477 | 451.5 | 455.15
2022-07-14 00:00:00 |  | BRIGADE | 457.95 | 463.15 | 448.25 | 451.2
2022-07-15 00:00:00 |  | BRIGADE | 455 | 458.35 | 451.3 | 453.6
2022-07-11 00:00:00 |  | BRITANNIA | 3829.2 | 3840.4 | 3780 | 3795.4
2022-07-12 00:00:00 |  | BRITANNIA | 3783 | 3787.85 | 3716.15 | 3725.5
2022-07-13 00:00:00 |  | BRITANNIA | 3731.05 | 3762.1 | 3712.1 | 3726
2022-07-14 00:00:00 |  | BRITANNIA | 3726 | 3789 | 3713.05 | 3774.15
2022-07-15 00:00:00 |  | BRITANNIA | 3785 | 3862.8 | 3779.1 | 3848.9
2022-07-11 00:00:00 |  | BRNL | 32.95 | 33.2 | 32 | 32.6
2022-07-12 00:00:00 |  | BRNL | 33.55 | 33.55 | 32.4 | 32.6
2022-07-13 00:00:00 |  | BRNL | 32.8 | 33.5 | 30.2 | 31.6
2022-07-14 00:00:00 |  | BRNL | 32 | 32.7 | 31.55 | 31.75
2022-07-15 00:00:00 |  | BRNL | 31.75 | 34.85 | 31.55 | 33.45
2022-07-11 00:00:00 |  | BSE | 625 | 639.9 | 615.1 | 633.15
2022-07-12 00:00:00 |  | BSE | 628 | 664.95 | 624 | 657.7
2022-07-13 00:00:00 |  | BSE | 664.8 | 683.6 | 664.8 | 672.35
2022-07-14 00:00:00 |  | BSE | 672.35 | 675.7 | 650.5 | 658.7
2022-07-15 00:00:00 |  | BSE | 660 | 664.05 | 642.2 | 649.1
2022-07-11 00:00:00 |  | BSHSL | 395 | 410 | 395 | 409
2022-07-12 00:00:00 |  | BSHSL | 411.2 | 415 | 408.25 | 410.45
2022-07-13 00:00:00 |  | BSHSL | 408.1 | 410 | 406.1 | 408.55
2022-07-14 00:00:00 |  | BSHSL | 417.85 | 417.85 | 400 | 413.85
2022-07-15 00:00:00 |  | BSHSL | 394 | 414.9 | 394 | 410.4
2022-07-11 00:00:00 |  | BSL | 101.5 | 103.8 | 99.75 | 102.25
2022-07-12 00:00:00 |  | BSL | 100.15 | 103.45 | 100.15 | 101.6
2022-07-13 00:00:00 |  | BSL | 100.05 | 103.5 | 100.05 | 102.5
2022-07-14 00:00:00 |  | BSL | 103.5 | 103.5 | 99 | 99.5
2022-07-15 00:00:00 |  | BSL | 100 | 102.65 | 98.6 | 99.25
2022-07-11 00:00:00 |  | BSLGOLDETF | 50.1 | 50.1 | 45.76 | 46.11
2022-07-12 00:00:00 |  | BSLGOLDETF | 46.48 | 46.67 | 45.75 | 46.21
2022-07-13 00:00:00 |  | BSLGOLDETF | 46.38 | 46.39 | 45.8 | 45.82
2022-07-14 00:00:00 |  | BSLGOLDETF | 46.18 | 46.2 | 45.33 | 45.43
2022-07-15 00:00:00 |  | BSLGOLDETF | 45.68 | 46.45 | 45.12 | 45.42
2022-07-11 00:00:00 |  | BSLNIFTY | 18.45 | 18.45 | 17.85 | 18.18
2022-07-12 00:00:00 |  | BSLNIFTY | 18.18 | 18.25 | 17.85 | 18
2022-07-13 00:00:00 |  | BSLNIFTY | 18.24 | 18.24 | 17.85 | 17.9
2022-07-14 00:00:00 |  | BSLNIFTY | 18.25 | 18.25 | 17.77 | 17.84
2022-07-15 00:00:00 |  | BSLNIFTY | 17.84 | 18.25 | 17.5 | 17.95
2022-07-11 00:00:00 |  | BSLSENETFG | 53.6 | 53.6 | 50.6 | 52.32
2022-07-12 00:00:00 |  | BSLSENETFG | 52.99 | 52.99 | 51.67 | 51.76
2022-07-13 00:00:00 |  | BSLSENETFG | 50.75 | 52.99 | 50.75 | 51.55
2022-07-14 00:00:00 |  | BSLSENETFG | 52.5 | 52.5 | 51.05 | 51.34
2022-07-15 00:00:00 |  | BSLSENETFG | 51.72 | 51.87 | 51.28 | 51.85
2022-07-11 00:00:00 |  | BSOFT | 342 | 342 | 328.35 | 337.75
2022-07-12 00:00:00 |  | BSOFT | 337 | 343 | 334.05 | 336.75
2022-07-13 00:00:00 |  | BSOFT | 340.4 | 346.8 | 337 | 345.7
2022-07-14 00:00:00 |  | BSOFT | 336.65 | 341.85 | 315.8 | 317.55
2022-07-15 00:00:00 |  | BSOFT | 321 | 321.9 | 306.8 | 309.6
2022-07-11 00:00:00 |  | BURNPUR | 4.5 | 4.5 | 4.3 | 4.35
2022-07-12 00:00:00 |  | BURNPUR | 4.5 | 4.5 | 4.3 | 4.4
2022-07-13 00:00:00 |  | BURNPUR | 4.45 | 4.5 | 4.3 | 4.4
2022-07-14 00:00:00 |  | BURNPUR | 4.4 | 4.4 | 4.25 | 4.3
2022-07-15 00:00:00 |  | BURNPUR | 4.2 | 4.3 | 4.05 | 4.15
2022-07-11 00:00:00 |  | BUTTERFLY | 1306.9 | 1323.95 | 1292.35 | 1298.15
2022-07-12 00:00:00 |  | BUTTERFLY | 1298.95 | 1306 | 1275.35 | 1283.35
2022-07-13 00:00:00 |  | BUTTERFLY | 1320 | 1358 | 1290 | 1348.6
2022-07-14 00:00:00 |  | BUTTERFLY | 1370 | 1618.3 | 1314.85 | 1590.4
2022-07-15 00:00:00 |  | BUTTERFLY | 1644.95 | 1684 | 1560 | 1611.25
2022-07-11 00:00:00 |  | BYKE | 35.3 | 36.15 | 34.35 | 34.9
2022-07-12 00:00:00 |  | BYKE | 34 | 35.1 | 34 | 34.75
2022-07-13 00:00:00 |  | BYKE | 35.35 | 35.95 | 34.65 | 34.95
2022-07-14 00:00:00 |  | BYKE | 35 | 35 | 34.2 | 34.55
2022-07-15 00:00:00 |  | BYKE | 35 | 35.2 | 34.1 | 34.35
2022-07-11 00:00:00 |  | CALSOFT | 23.45 | 23.45 | 21.55 | 22.25
2022-07-12 00:00:00 |  | CALSOFT | 22.25 | 23.4 | 21.3 | 21.45
2022-07-13 00:00:00 |  | CALSOFT | 21.45 | 22.5 | 21.2 | 21.55
2022-07-14 00:00:00 |  | CALSOFT | 21.9 | 22.45 | 21.15 | 21.5
2022-07-15 00:00:00 |  | CALSOFT | 22.2 | 22.2 | 20.8 | 20.95
2022-07-11 00:00:00 |  | CAMLINFINE | 109.35 | 111.1 | 108.2 | 108.75
2022-07-12 00:00:00 |  | CAMLINFINE | 108.2 | 111.35 | 108.2 | 109.1
2022-07-13 00:00:00 |  | CAMLINFINE | 109.65 | 113.7 | 109.65 | 111.25
2022-07-14 00:00:00 |  | CAMLINFINE | 112.4 | 113 | 110.05 | 110.5
2022-07-15 00:00:00 |  | CAMLINFINE | 110.95 | 114.5 | 110.5 | 112.45
2022-07-11 00:00:00 |  | CAMPUS | 351.6 | 373 | 351.35 | 370.2
2022-07-12 00:00:00 |  | CAMPUS | 365 | 390 | 365 | 379.95
2022-07-13 00:00:00 |  | CAMPUS | 382 | 388.95 | 361.3 | 364.1
2022-07-14 00:00:00 |  | CAMPUS | 367 | 374.9 | 358 | 370.1
2022-07-15 00:00:00 |  | CAMPUS | 371 | 373.4 | 363 | 368.1
2022-07-11 00:00:00 |  | CAMS | 2264.9 | 2284.45 | 2231 | 2273.95
2022-07-12 00:00:00 |  | CAMS | 2268 | 2345.8 | 2260.7 | 2311.55
2022-07-13 00:00:00 |  | CAMS | 2326.95 | 2375 | 2317.65 | 2324.15
2022-07-14 00:00:00 |  | CAMS | 2327.5 | 2347.75 | 2286 | 2319.05
2022-07-15 00:00:00 |  | CAMS | 2325 | 2325 | 2287 | 2308.85
2022-07-11 00:00:00 |  | CANBK | 209.05 | 217.55 | 209.05 | 216.95
2022-07-12 00:00:00 |  | CANBK | 215.5 | 221.35 | 214.55 | 216.9
2022-07-13 00:00:00 |  | CANBK | 219.4 | 220.95 | 216.55 | 218.2
2022-07-14 00:00:00 |  | CANBK | 217.6 | 217.7 | 206.35 | 209.55
2022-07-15 00:00:00 |  | CANBK | 210 | 212 | 203.6 | 206.1
2022-07-11 00:00:00 |  | CANFINHOME | 461 | 473.25 | 459.9 | 471.2
2022-07-12 00:00:00 |  | CANFINHOME | 471 | 486 | 464.6 | 476.8
2022-07-13 00:00:00 |  | CANFINHOME | 477.3 | 483.8 | 476.05 | 480.85
2022-07-14 00:00:00 |  | CANFINHOME | 481.25 | 484.9 | 468.5 | 471.55
2022-07-15 00:00:00 |  | CANFINHOME | 475.3 | 485.75 | 470.1 | 481.5
2022-07-11 00:00:00 |  | CANTABIL | 1138.5 | 1138.5 | 1090.5 | 1098.2
2022-07-12 00:00:00 |  | CANTABIL | 1075 | 1115 | 1075 | 1085.9
2022-07-13 00:00:00 |  | CANTABIL | 1122.3 | 1122.3 | 1070 | 1103.6
2022-07-14 00:00:00 |  | CANTABIL | 1126.3 | 1129.95 | 1106.05 | 1120.5
2022-07-15 00:00:00 |  | CANTABIL | 1105.05 | 1132.4 | 1105.05 | 1119.1
2022-07-11 00:00:00 |  | CAPACITE | 118.05 | 120.55 | 116.65 | 117.4
2022-07-12 00:00:00 |  | CAPACITE | 117.25 | 119.55 | 116.05 | 116.9
2022-07-13 00:00:00 |  | CAPACITE | 117.7 | 128.85 | 117 | 119.15
2022-07-14 00:00:00 |  | CAPACITE | 120 | 122.25 | 118.3 | 120.75
2022-07-15 00:00:00 |  | CAPACITE | 121.6 | 125.1 | 119.1 | 120.25
2022-07-11 00:00:00 |  | CAPLIPOINT | 729.95 | 739.4 | 729.55 | 731.3
2022-07-12 00:00:00 |  | CAPLIPOINT | 727.2 | 742 | 725.25 | 736.2
2022-07-13 00:00:00 |  | CAPLIPOINT | 736.2 | 742 | 730 | 731.35
2022-07-14 00:00:00 |  | CAPLIPOINT | 734 | 739.4 | 728 | 732.5
2022-07-15 00:00:00 |  | CAPLIPOINT | 736.2 | 736.2 | 714 | 723.2
2022-07-11 00:00:00 |  | CAPTRUST | 97.2 | 98.7 | 96.65 | 97.6
2022-07-12 00:00:00 |  | CAPTRUST | 96.75 | 100 | 96.7 | 98.85
2022-07-13 00:00:00 |  | CAPTRUST | 99.4 | 103 | 98.2 | 102.35
2022-07-14 00:00:00 |  | CAPTRUST | 106 | 109.6 | 100.1 | 105.2
2022-07-15 00:00:00 |  | CAPTRUST | 106.9 | 106.9 | 102.05 | 103.35
2022-07-11 00:00:00 |  | CARBORUNIV | 790 | 807 | 787 | 799.25
2022-07-12 00:00:00 |  | CARBORUNIV | 794.95 | 797.95 | 777.05 | 780.7
2022-07-13 00:00:00 |  | CARBORUNIV | 784.55 | 792.15 | 765.05 | 769.2
2022-07-14 00:00:00 |  | CARBORUNIV | 773.5 | 784 | 728.4 | 765.7
2022-07-15 00:00:00 |  | CARBORUNIV | 760 | 770.85 | 748.2 | 766.2
2022-07-11 00:00:00 |  | CAREERP | 110.2 | 118 | 110.2 | 114.85
2022-07-12 00:00:00 |  | CAREERP | 115.95 | 115.95 | 113.05 | 113.85
2022-07-13 00:00:00 |  | CAREERP | 113.95 | 115.05 | 112.5 | 112.95
2022-07-14 00:00:00 |  | CAREERP | 112.5 | 114.45 | 111.75 | 112.4
2022-07-15 00:00:00 |  | CAREERP | 112.7 | 113.9 | 111.3 | 111.8
2022-07-11 00:00:00 |  | CARERATING | 420 | 425 | 415.9 | 419.55
2022-07-12 00:00:00 |  | CARERATING | 421.6 | 421.6 | 410.65 | 414.95
2022-07-13 00:00:00 |  | CARERATING | 450 | 492 | 440.1 | 478.05
2022-07-14 00:00:00 |  | CARERATING | 466 | 472.65 | 451.2 | 456.1
2022-07-15 00:00:00 |  | CARERATING | 456.45 | 461.65 | 444.8 | 447.85
2022-07-11 00:00:00 |  | CARTRADE | 669 | 684.9 | 661 | 676.25
2022-07-12 00:00:00 |  | CARTRADE | 672 | 681 | 667.8 | 679.1
2022-07-13 00:00:00 |  | CARTRADE | 685 | 689.1 | 666.65 | 670.8
2022-07-14 00:00:00 |  | CARTRADE | 670.05 | 672.3 | 640 | 645.35
2022-07-15 00:00:00 |  | CARTRADE | 648.05 | 652.45 | 636 | 640
2022-07-11 00:00:00 |  | CASTROLIND | 108.25 | 109.4 | 107.75 | 109
2022-07-12 00:00:00 |  | CASTROLIND | 109.15 | 109.8 | 108.25 | 109.5
2022-07-13 00:00:00 |  | CASTROLIND | 110 | 114.25 | 109.85 | 113.05
2022-07-14 00:00:00 |  | CASTROLIND | 113.75 | 114.35 | 111 | 112.45
2022-07-15 00:00:00 |  | CASTROLIND | 112.45 | 114 | 110.3 | 113.1
2022-07-11 00:00:00 |  | CCHHL | 7.2 | 7.4 | 7 | 7.3
2022-07-12 00:00:00 |  | CCHHL | 7.55 | 7.55 | 7.15 | 7.3
2022-07-13 00:00:00 |  | CCHHL | 7.55 | 7.55 | 7.15 | 7.3
2022-07-14 00:00:00 |  | CCHHL | 7.2 | 7.4 | 7.15 | 7.15
2022-07-15 00:00:00 |  | CCHHL | 7.3 | 7.3 | 6.85 | 6.95
2022-07-11 00:00:00 |  | CCL | 405.5 | 412.55 | 398.6 | 401.1
2022-07-12 00:00:00 |  | CCL | 400.05 | 407.05 | 398.45 | 403.9
2022-07-13 00:00:00 |  | CCL | 406 | 408.5 | 401.85 | 404.3
2022-07-14 00:00:00 |  | CCL | 405.9 | 417 | 403.05 | 409.3
2022-07-15 00:00:00 |  | CCL | 411.35 | 414 | 402.35 | 411.85
2022-07-11 00:00:00 |  | CDSL | 1109 | 1115.35 | 1101.1 | 1111.7
2022-07-12 00:00:00 |  | CDSL | 1107.9 | 1147.65 | 1104.95 | 1126.05
2022-07-13 00:00:00 |  | CDSL | 1130.05 | 1139.2 | 1110 | 1112.45
2022-07-14 00:00:00 |  | CDSL | 1113.1 | 1117.95 | 1096 | 1097.45
2022-07-15 00:00:00 |  | CDSL | 1103.7 | 1105.85 | 1084.6 | 1095.35
2022-07-11 00:00:00 |  | CEATLTD | 1113.3 | 1189 | 1105.75 | 1176.45
2022-07-12 00:00:00 |  | CEATLTD | 1165 | 1212.5 | 1141.6 | 1203.9
2022-07-13 00:00:00 |  | CEATLTD | 1205 | 1225 | 1155.75 | 1167.05
2022-07-14 00:00:00 |  | CEATLTD | 1170 | 1232.55 | 1116.05 | 1225.85
2022-07-15 00:00:00 |  | CEATLTD | 1225.85 | 1241 | 1189.95 | 1234.85
2022-07-11 00:00:00 |  | CELEBRITY | 12.75 | 13 | 12.25 | 12.8
2022-07-12 00:00:00 |  | CELEBRITY | 12.9 | 13 | 12.5 | 12.65
2022-07-13 00:00:00 |  | CELEBRITY | 13.25 | 13.25 | 12.55 | 12.85
2022-07-14 00:00:00 |  | CELEBRITY | 13 | 13 | 12.25 | 12.5
2022-07-15 00:00:00 |  | CELEBRITY | 12.7 | 12.85 | 12.3 | 12.65
2022-07-11 00:00:00 |  | CENTENKA | 421.6 | 428 | 415.5 | 422.75
2022-07-12 00:00:00 |  | CENTENKA | 423.9 | 427 | 415 | 416.5
2022-07-13 00:00:00 |  | CENTENKA | 420 | 421.65 | 412.9 | 414.65
2022-07-14 00:00:00 |  | CENTENKA | 414.65 | 418.3 | 410.45 | 412.75
2022-07-15 00:00:00 |  | CENTENKA | 414 | 417.3 | 404.5 | 407.15
2022-07-11 00:00:00 |  | CENTEXT | 9.85 | 9.95 | 9.55 | 9.65
2022-07-12 00:00:00 |  | CENTEXT | 9.75 | 9.8 | 9.5 | 9.55
2022-07-13 00:00:00 |  | CENTEXT | 9.75 | 9.75 | 9.5 | 9.7
2022-07-14 00:00:00 |  | CENTEXT | 9.7 | 9.7 | 9.5 | 9.55
2022-07-15 00:00:00 |  | CENTEXT | 9.65 | 9.65 | 9.3 | 9.4
2022-07-11 00:00:00 |  | CENTRALBK | 17.95 | 19.15 | 17.55 | 18.3
2022-07-12 00:00:00 |  | CENTRALBK | 18.3 | 18.5 | 18.2 | 18.3
2022-07-13 00:00:00 |  | CENTRALBK | 18.3 | 18.55 | 18.25 | 18.3
2022-07-14 00:00:00 |  | CENTRALBK | 18.3 | 18.35 | 17.95 | 18.05
2022-07-15 00:00:00 |  | CENTRALBK | 18.05 | 18.15 | 17.9 | 18.05
2022-07-11 00:00:00 |  | CENTRUM | 23.45 | 23.75 | 22.55 | 23.45
2022-07-12 00:00:00 |  | CENTRUM | 23.5 | 23.55 | 23 | 23.4
2022-07-13 00:00:00 |  | CENTRUM | 23.45 | 23.45 | 22.3 | 22.55
2022-07-14 00:00:00 |  | CENTRUM | 22.75 | 23.4 | 22.1 | 23.1
2022-07-15 00:00:00 |  | CENTRUM | 22.85 | 23.3 | 22.75 | 23
2022-07-11 00:00:00 |  | [NAME] | 415.85 | 415.85 | 404.65 | 411.4
2022-07-12 00:00:00 |  | [NAME] | 401.35 | 417 | 401.35 | 416.3
2022-07-13 00:00:00 |  | [NAME] | 422.45 | 426.5 | 415 | 416.05
2022-07-14 00:00:00 |  | [NAME] | 418.95 | 418.95 | 408.2 | 414.5
2022-07-15 00:00:00 |  | [NAME] | 413.2 | 416.9 | 407.7 | 414.4
2022-07-11 00:00:00 |  | CENTURYPLY | 529 | 544.6 | 526.35 | 534
2022-07-12 00:00:00 |  | CENTURYPLY | 534 | 544 | 531.1 | 535.45
2022-07-13 00:00:00 |  | CENTURYPLY | 534.7 | 538.15 | 523.65 | 531.2
2022-07-14 00:00:00 |  | CENTURYPLY | 532 | 533.25 | 517.85 | 527.6
2022-07-15 00:00:00 |  | CENTURYPLY | 526.6 | 530.15 | 519.95 | 526.8
2022-07-11 00:00:00 |  | CENTURYTEX | 800 | 814 | 800 | 809.9
2022-07-12 00:00:00 |  | CENTURYTEX | 800.2 | 823.75 | 800.2 | 811.65
2022-07-13 00:00:00 |  | CENTURYTEX | 819 | 819 | 795.25 | 801.95
2022-07-14 00:00:00 |  | CENTURYTEX | 803 | 813.45 | 789.6 | 798.65
2022-07-15 00:00:00 |  | CENTURYTEX | 800 | 802.7 | 782.1 | 790.45
2022-07-11 00:00:00 |  | CERA | 4265.4 | 4291.25 | 4186.05 | 4210.8
2022-07-12 00:00:00 |  | CERA | 4233 | 4271.95 | 4202.05 | 4231.6
2022-07-13 00:00:00 |  | CERA | 4252.8 | 4255.75 | 4126.1 | 4173.25
2022-07-14 00:00:00 |  | CERA | 4170.4 | 4193.95 | 4066 | 4098.1
2022-07-15 00:00:00 |  | CERA | 4084.95 | 4145 | 3989.95 | 4052.45
2022-07-11 00:00:00 |  | CEREBRAINT | 46.9 | 47.1 | 45.6 | 46.1
2022-07-12 00:00:00 |  | CEREBRAINT | 46.45 | 47.1 | 45.7 | 46.4
2022-07-13 00:00:00 |  | CEREBRAINT | 47.25 | 47.25 | 45.25 | 45.55
2022-07-14 00:00:00 |  | CEREBRAINT | 45.55 | 46 | 44 | 45.65
2022-07-15 00:00:00 |  | CEREBRAINT | 46.55 | 46.7 | 45.65 | 46.25
2022-07-11 00:00:00 |  | CESC | 72.5 | 73.35 | 72.25 | 72.9
2022-07-12 00:00:00 |  | CESC | 73 | 74 | 72.5 | 72.7
2022-07-13 00:00:00 |  | CESC | 73 | 73.7 | 72.8 | 73.05
2022-07-14 00:00:00 |  | CESC | 73.1 | 75 | 72.65 | 74.7
2022-07-15 00:00:00 |  | CESC | 75.15 | 75.65 | 73.5 | 74.15
2022-07-11 00:00:00 |  | CGCL | 681 | 699 | 675.1 | 695.75
2022-07-12 00:00:00 |  | CGCL | 688.85 | 717 | 688.85 | 704.2
2022-07-13 00:00:00 |  | CGCL | 707.75 | 736.4 | 698.45 | 707.55
2022-07-14 00:00:00 |  | CGCL | 708 | 709.9 | 689.25 | 693.7
2022-07-15 00:00:00 |  | CGCL | 695 | 726.55 | 695 | 711.8
2022-07-11 00:00:00 |  | CGPOWER | 199.5 | 207.7 | 198.9 | 206.35
2022-07-12 00:00:00 |  | CGPOWER | 205.9 | 211.5 | 198.1 | 200.45
2022-07-13 00:00:00 |  | CGPOWER | 205.1 | 206.25 | 200.3 | 201.6
2022-07-14 00:00:00 |  | CGPOWER | 202 | 204.95 | 197 | 202.25
2022-07-15 00:00:00 |  | CGPOWER | 202 | 204 | 199.35 | 203.1
2022-07-11 00:00:00 |  | CHALET | 323.9 | 328.6 | 318.65 | 325.55
2022-07-12 00:00:00 |  | CHALET | 324.9 | 326.2 | 313 | 314.45
2022-07-13 00:00:00 |  | CHALET | 319.95 | 320 | 315.65 | 317.7
2022-07-14 00:00:00 |  | CHALET | 318.4 | 321.5 | 306.7 | 318.6
2022-07-15 00:00:00 |  | CHALET | 343.95 | 343.95 | 313 | 314.05
2022-07-11 00:00:00 |  | CHAMBLFERT | 295.1 | 306.3 | 293.2 | 303.4
2022-07-12 00:00:00 |  | CHAMBLFERT | 301.1 | 308.45 | 299.25 | 301.05
2022-07-13 00:00:00 |  | CHAMBLFERT | 302 | 303.95 | 293.3 | 297.2
2022-07-14 00:00:00 |  | CHAMBLFERT | 297.8 | 299.9 | 294.8 | 299.05
2022-07-15 00:00:00 |  | CHAMBLFERT | 299.05 | 306 | 298.35 | 303.55
2022-07-11 00:00:00 |  | CHEMBOND | 165 | 171.75 | 164.15 | 171.1
2022-07-12 00:00:00 |  | CHEMBOND | 171.1 | 174.5 | 170 | 172.25
2022-07-13 00:00:00 |  | CHEMBOND | 172.25 | 175 | 172 | 173.65
2022-07-14 00:00:00 |  | CHEMBOND | 174.85 | 175.95 | 170.4 | 173.45
2022-07-15 00:00:00 |  | CHEMBOND | 171.55 | 171.55 | 169 | 169.25
2022-07-11 00:00:00 |  | [NAME] | 296.35 | 329 | 293.2 | 321.8
2022-07-12 00:00:00 |  | [NAME] | 319.95 | 339 | 315.3 | 337.15
2022-07-13 00:00:00 |  | [NAME] | 340 | 342.25 | 320.2 | 323.75
2022-07-14 00:00:00 |  | [NAME] | 322.5 | 329.9 | 320.5 | 325
2022-07-15 00:00:00 |  | [NAME] | 327.5 | 329.7 | 321.9 | 326
2022-07-11 00:00:00 |  | CHEMFAB | 169.85 | 173.3 | 162.05 | 171.25
2022-07-12 00:00:00 |  | CHEMFAB | 169 | 170.9 | 168.1 | 169.8
2022-07-13 00:00:00 |  | CHEMFAB | 169.8 | 171 | 167.65 | 168.25
2022-07-14 00:00:00 |  | CHEMFAB | 171 | 171 | 167.15 | 167.9
2022-07-15 00:00:00 |  | CHEMFAB | 167.1 | 168.6 | 166.5 | 167.6
2022-07-11 00:00:00 |  | CHEMPLASTS | 484 | 485 | 478.15 | 482.55
2022-07-12 00:00:00 |  | CHEMPLASTS | 482.6 | 484.9 | 465 | 467.85
2022-07-13 00:00:00 |  | CHEMPLASTS | 470 | 476.75 | 460.55 | 463.1
2022-07-14 00:00:00 |  | CHEMPLASTS | 468.3 | 468.3 | 460.35 | 463.7
2022-07-15 00:00:00 |  | CHEMPLASTS | 466.5 | 480.7 | 460 | 467.05
2022-07-11 00:00:00 |  | CHENNPETRO | 267.5 | 271.95 | 262.3 | 265
2022-07-12 00:00:00 |  | CHENNPETRO | 266.85 | 273.85 | 265 | 270.05
2022-07-13 00:00:00 |  | CHENNPETRO | 262.6 | 268.6 | 259.25 | 262.9
2022-07-14 00:00:00 |  | CHENNPETRO | 262.3 | 273.7 | 260.75 | 268.5
2022-07-15 00:00:00 |  | CHENNPETRO | 269.8 | 271.85 | 260.85 | 263.5
2022-07-11 00:00:00 |  | CHEVIOT | 1224 | 1250 | 1209.05 | 1236.25
2022-07-12 00:00:00 |  | CHEVIOT | 1246 | 1293.15 | 1206 | 1258.45
2022-07-13 00:00:00 |  | CHEVIOT | 1269.95 | 1290 | 1269.95 | 1285.65
2022-07-14 00:00:00 |  | CHEVIOT | 1285.7 | 1299 | 1266.05 | 1274.05
2022-07-15 00:00:00 |  | CHEVIOT | 1278.6 | 1300 | 1260 | 1288.25
2022-07-11 00:00:00 |  | CHOICEIN | 408 | 414.3 | 398 | 400.65
2022-07-12 00:00:00 |  | CHOICEIN | 401.95 | 404.8 | 396 | 398.1
2022-07-13 00:00:00 |  | CHOICEIN | 403 | 405 | 397 | 397.7
2022-07-14 00:00:00 |  | CHOICEIN | 399.95 | 401.6 | 396.7 | 398.75
2022-07-15 00:00:00 |  | CHOICEIN | 400 | 401.8 | 396.45 | 398.35
2022-07-11 00:00:00 |  | CHOLAFIN | 631 | 641.3 | 628.4 | 638.05
2022-07-12 00:00:00 |  | CHOLAFIN | 635.1 | 640.6 | 618.15 | 620.2
2022-07-13 00:00:00 |  | CHOLAFIN | 624.9 | 630 | 619 | 626.85
2022-07-14 00:00:00 |  | CHOLAFIN | 632 | 632 | 612.1 | 616.45
2022-07-15 00:00:00 |  | CHOLAFIN | 620 | 637.95 | 616 | 634
2022-07-11 00:00:00 |  | CHOLAHLDNG | 624 | 634.45 | 619 | 631.7
2022-07-12 00:00:00 |  | CHOLAHLDNG | 631.3 | 640.85 | 622.2 | 636.65
2022-07-13 00:00:00 |  | CHOLAHLDNG | 638.65 | 647.95 | 633.05 | 646.9
2022-07-14 00:00:00 |  | CHOLAHLDNG | 647.95 | 653.8 | 625.65 | 639.05
2022-07-15 00:00:00 |  | CHOLAHLDNG | 632.35 | 649.9 | 631.55 | 646.15
2022-07-11 00:00:00 |  | CIGNITITEC | 476.9 | 505.9 | 471 | 502.65
2022-07-12 00:00:00 |  | CIGNITITEC | 501 | 503.95 | 494.15 | 500.75
2022-07-13 00:00:00 |  | CIGNITITEC | 500.85 | 506 | 491.95 | 495.55
2022-07-14 00:00:00 |  | CIGNITITEC | 498.05 | 519 | 487.35 | 509.15
2022-07-15 00:00:00 |  | CIGNITITEC | 514.2 | 516.3 | 502.8 | 513.9
2022-07-11 00:00:00 |  | CINELINE | 135 | 136.45 | 131.6 | 133
2022-07-12 00:00:00 |  | CINELINE | 132.7 | 133 | 130.95 | 132.6
2022-07-13 00:00:00 |  | CINELINE | 136 | 136.95 | 132.1 | 132.95
2022-07-14 00:00:00 |  | CINELINE | 133 | 135 | 130.05 | 130.2
2022-07-15 00:00:00 |  | CINELINE | 130.7 | 134 | 130.1 | 133.25
2022-07-11 00:00:00 |  | CINEVISTA | 12.15 | 12.55 | 12 | 12.2
2022-07-12 00:00:00 |  | CINEVISTA | 12.3 | 13.3 | 12.15 | 13.1
2022-07-13 00:00:00 |  | CINEVISTA | 13 | 13.35 | 12.4 | 13
2022-07-14 00:00:00 |  | CINEVISTA | 12.6 | 14.15 | 12.6 | 13.45
2022-07-15 00:00:00 |  | CINEVISTA | 14 | 14.75 | 13.15 | 14.7
2022-07-11 00:00:00 |  | CIPLA | 938 | 950 | 927.05 | 947.55
2022-07-12 00:00:00 |  | CIPLA | 941.9 | 947.35 | 934 | 935.75
2022-07-13 00:00:00 |  | CIPLA | 940.45 | 958.9 | 932.15 | 953.35
2022-07-14 00:00:00 |  | CIPLA | 953.4 | 968.65 | 945.15 | 951.15
2022-07-15 00:00:00 |  | CIPLA | 963 | 968 | 951.5 | 966.05
2022-07-11 00:00:00 |  | CLEAN | 1516 | 1516 | 1482.1 | 1506
2022-07-12 00:00:00 |  | CLEAN | 1499.7 | 1528 | 1483.35 | 1500.15
2022-07-13 00:00:00 |  | CLEAN | 1508.4 | 1613.9 | 1508.4 | 1603.55
2022-07-14 00:00:00 |  | CLEAN | 1614 | 1624 | 1555 | 1570.55
2022-07-15 00:00:00 |  | CLEAN | 1576 | 1585 | 1551.05 | 1558
2022-07-11 00:00:00 |  | CLEDUCATE | 123.5 | 126.5 | 122.05 | 125
2022-07-12 00:00:00 |  | CLEDUCATE | 125 | 127.35 | 122.25 | 123.1
2022-07-13 00:00:00 |  | CLEDUCATE | 123.05 | 125.55 | 121.35 | 124.95
2022-07-14 00:00:00 |  | CLEDUCATE | 126.65 | 126.65 | 121.6 | 124.8
2022-07-15 00:00:00 |  | CLEDUCATE | 126.45 | 126.45 | 123.1 | 124
2022-07-11 00:00:00 |  | CLNINDIA | 427.7 | 436.95 | 425.15 | 432.85
2022-07-12 00:00:00 |  | CLNINDIA | 435 | 439.55 | 432 | 434.25
2022-07-13 00:00:00 |  | CLNINDIA | 431.1 | 442 | 429.5 | 430.85
2022-07-14 00:00:00 |  | CLNINDIA | 430 | 436.8 | 427.5 | 431.6
2022-07-15 00:00:00 |  | CLNINDIA | 432.3 | 438.75 | 428.65 | 433.7
2022-07-11 00:00:00 |  | CLSEL | 97.8 | 105.75 | 97.1 | 104.65
2022-07-12 00:00:00 |  | CLSEL | 105.5 | 108 | 103.45 | 105.35
2022-07-13 00:00:00 |  | CLSEL | 106.35 | 109.95 | 105.85 | 107.95
2022-07-14 00:00:00 |  | CLSEL | 108.95 | 109.95 | 105.35 | 108.15
2022-07-15 00:00:00 |  | CLSEL | 106.25 | 109.15 | 105.8 | 106.85
2022-07-11 00:00:00 |  | CMICABLES | 20.6 | 22.4 | 20.6 | 22
2022-07-12 00:00:00 |  | CMICABLES | 21.95 | 26.4 | 21.05 | 26.15
2022-07-13 00:00:00 |  | CMICABLES | 25.75 | 25.75 | 23.75 | 24.15
2022-07-14 00:00:00 |  | CMICABLES | 24 | 26.25 | 23.5 | 24.6
2022-07-15 00:00:00 |  | CMICABLES | 24.65 | 28.65 | 24.65 | 27.15
2022-07-11 00:00:00 |  | CMSINFO | 244.3 | 244.3 | 239.7 | 241
2022-07-12 00:00:00 |  | CMSINFO | 238.05 | 242.5 | 237 | 240.35
2022-07-13 00:00:00 |  | CMSINFO | 240.35 | 241.8 | 239.65 | 241.05
2022-07-14 00:00:00 |  | CMSINFO | 239.55 | 243.9 | 239.55 | 242.15
2022-07-15 00:00:00 |  | CMSINFO | 242.15 | 249.55 | 241.25 | 244.9
2022-07-11 00:00:00 |  | COALINDIA | 188.95 | 194.3 | 187.8 | 193.35
2022-07-12 00:00:00 |  | COALINDIA | 192.8 | 195.3 | 192.1 | 193.9
2022-07-13 00:00:00 |  | COALINDIA | 193.9 | 196.15 | 193 | 193.45
2022-07-14 00:00:00 |  | COALINDIA | 194 | 195.45 | 190.3 | 192
2022-07-15 00:00:00 |  | COALINDIA | 193 | 193.9 | 189.4 | 193.4
2022-07-11 00:00:00 |  | COASTCORP | 257.8 | 303.95 | 250.6 | 303.95
2022-07-12 00:00:00 |  | COASTCORP | 315 | 325 | 290.9 | 292.7
2022-07-13 00:00:00 |  | COASTCORP | 296.95 | 296.95 | 280 | 282.25
2022-07-14 00:00:00 |  | COASTCORP | 280.15 | 284.7 | 276.95 | 280.45
2022-07-15 00:00:00 |  | COASTCORP | 281.65 | 323 | 281.65 | 312.75
2022-07-11 00:00:00 |  | COCHINSHIP | 315 | 320 | 314.85 | 318.3
2022-07-12 00:00:00 |  | COCHINSHIP | 318 | 321 | 317.05 | 320.15
2022-07-13 00:00:00 |  | COCHINSHIP | 321.8 | 322 | 315.4 | 317.1
2022-07-14 00:00:00 |  | COCHINSHIP | 318.7 | 322.9 | 315.45 | 321.15
2022-07-15 00:00:00 |  | COCHINSHIP | 322 | 322.65 | 318.25 | 321.4
2022-07-11 00:00:00 |  | COFFEEDAY | 44.15 | 45.05 | 43.8 | 44.35
2022-07-12 00:00:00 |  | COFFEEDAY | 44.15 | 47.7 | 44.1 | 46.4
2022-07-13 00:00:00 |  | COFFEEDAY | 46.75 | 46.75 | 44.2 | 44.55
2022-07-14 00:00:00 |  | COFFEEDAY | 44.6 | 45.7 | 43.35 | 43.7
2022-07-15 00:00:00 |  | COFFEEDAY | 43.9 | 44.55 | 43.1 | 43.25
2022-07-11 00:00:00 |  | COFORGE | 3540 | 3559.9 | 3445 | 3502.85
2022-07-12 00:00:00 |  | COFORGE | 3480 | 3554 | 3454 | 3518.2
2022-07-13 00:00:00 |  | COFORGE | 3533 | 3580.2 | 3495 | 3505.3
2022-07-14 00:00:00 |  | COFORGE | 3519 | 3538.95 | 3349 | 3417.25
2022-07-15 00:00:00 |  | COFORGE | 3442 | 3474.95 | 3331.75 | 3378.65
2022-07-11 00:00:00 |  | COLPAL | 1571.75 | 1571.75 | 1551.1 | 1561.45
2022-07-12 00:00:00 |  | COLPAL | 1561.45 | 1567.95 | 1529.5 | 1537
2022-07-13 00:00:00 |  | COLPAL | 1540.85 | 1572.5 | 1539.95 | 1561.65
2022-07-14 00:00:00 |  | COLPAL | 1560 | 1574 | 1552 | 1565.4
2022-07-15 00:00:00 |  | COLPAL | 1568.9 | 1574.4 | 1558.65 | 1570
2022-07-11 00:00:00 |  | COMPINFO | 21.4 | 22.2 | 21.3 | 22.05
2022-07-12 00:00:00 |  | COMPINFO | 22 | 22.8 | 21.9 | 22.25
2022-07-13 00:00:00 |  | COMPINFO | 22.6 | 22.7 | 21.9 | 22
2022-07-14 00:00:00 |  | COMPINFO | 22.35 | 22.35 | 21.4 | 21.5
2022-07-15 00:00:00 |  | COMPINFO | 21.45 | 21.7 | 21.25 | 21.5
2022-07-11 00:00:00 |  | COMPUSOFT | 23.2 | 23.2 | 22.55 | 22.9
2022-07-12 00:00:00 |  | COMPUSOFT | 22.9 | 23 | 22.55 | 22.85
2022-07-13 00:00:00 |  | COMPUSOFT | 22.85 | 24 | 22.85 | 23.5
2022-07-14 00:00:00 |  | COMPUSOFT | 23.95 | 23.95 | 22.6 | 23.05
2022-07-15 00:00:00 |  | COMPUSOFT | 23.55 | 23.55 | 20.55 | 23.05
2022-07-11 00:00:00 |  | CONCOR | 656.65 | 668.35 | 653.05 | 660.45
2022-07-12 00:00:00 |  | CONCOR | 659 | 682 | 652.4 | 673.8
2022-07-13 00:00:00 |  | CONCOR | 679.7 | 684.55 | 667.05 | 673.35
2022-07-14 00:00:00 |  | CONCOR | 672.4 | 680.55 | 666.8 | 674.25
2022-07-15 00:00:00 |  | CONCOR | 670.35 | 686.4 | 668.25 | 684.1
2022-07-11 00:00:00 |  | CONFIPET | 48.85 | 50 | 48.25 | 49.25
2022-07-12 00:00:00 |  | CONFIPET | 49 | 50.25 | 48.55 | 49.1
2022-07-13 00:00:00 |  | CONFIPET | 49.35 | 54.45 | 48.8 | 52.4
2022-07-14 00:00:00 |  | CONFIPET | 52.9 | 54.45 | 52.5 | 53.25
2022-07-15 00:00:00 |  | CONFIPET | 53.7 | 53.9 | 52 | 52.75
2022-07-11 00:00:00 |  | CONSOFINVT | 126 | 126 | 115 | 122
2022-07-12 00:00:00 |  | CONSOFINVT | 120.95 | 125.6 | 120.95 | 122.75
2022-07-13 00:00:00 |  | CONSOFINVT | 125.15 | 126.9 | 122.8 | 124.1
2022-07-14 00:00:00 |  | CONSOFINVT | 122.1 | 125.9 | 122.1 | 123.15
2022-07-15 00:00:00 |  | CONSOFINVT | 125.35 | 137 | 123.05 | 128.5
2022-07-11 00:00:00 |  | CONSUMBEES | 78.77 | 78.77 | 76.11 | 78.04
2022-07-12 00:00:00 |  | CONSUMBEES | 78.77 | 78.77 | 77.16 | 77.48
2022-07-13 00:00:00 |  | CONSUMBEES | 78.89 | 78.89 | 76.55 | 77.57
2022-07-14 00:00:00 |  | CONSUMBEES | 78.48 | 78.48 | 76.91 | 77.67
2022-07-15 00:00:00 |  | CONSUMBEES | 78.91 | 78.96 | 77.67 | 78.86
2022-07-11 00:00:00 |  | [NAME] | 447.45 | 452 | 440.55 | 449.55
2022-07-12 00:00:00 |  | [NAME] | 451.95 | 451.95 | 432.05 | 433.65
2022-07-13 00:00:00 |  | [NAME] | 433.1 | 437.9 | 428.2 | 430.8
2022-07-14 00:00:00 |  | [NAME] | 430.25 | 440 | 423.3 | 437.7
2022-07-15 00:00:00 |  | [NAME] | 438 | 441.7 | 429.85 | 437.75
2022-07-11 00:00:00 |  | CORALFINAC | 35.5 | 35.5 | 34.05 | 34.7
2022-07-12 00:00:00 |  | CORALFINAC | 34.5 | 35.25 | 34 | 34.3
2022-07-13 00:00:00 |  | CORALFINAC | 34 | 35.35 | 34 | 34.75
2022-07-14 00:00:00 |  | CORALFINAC | 34.25 | 35.1 | 34.25 | 34.4
2022-07-15 00:00:00 |  | CORALFINAC | 35.05 | 36.8 | 34.5 | 35.9
2022-07-11 00:00:00 |  | CORDSCABLE | 52.45 | 52.85 | 51.55 | 52.45
2022-07-12 00:00:00 |  | CORDSCABLE | 53.25 | 55.45 | 52.25 | 53.25
2022-07-13 00:00:00 |  | CORDSCABLE | 53.6 | 53.9 | 52.5 | 52.85
2022-07-14 00:00:00 |  | CORDSCABLE | 53.05 | 53.05 | 51.45 | 51.9
2022-07-15 00:00:00 |  | CORDSCABLE | 52.85 | 57.3 | 51.7 | 54.6
2022-07-11 00:00:00 |  | COROMANDEL | 974.5 | 1013.85 | 973.05 | 992.95
2022-07-12 00:00:00 |  | COROMANDEL | 993.05 | 998 | 975 | 981.65
2022-07-13 00:00:00 |  | COROMANDEL | 981.65 | 991.15 | 965.5 | 983.5
2022-07-14 00:00:00 |  | COROMANDEL | 978.7 | 988.7 | 965.8 | 969.45
2022-07-15 00:00:00 |  | COROMANDEL | 971.65 | 981.95 | 960.95 | 979.9
2022-07-11 00:00:00 |  | COSMOFILMS | 989.1 | 1039.9 | 989.1 | 1033.85
2022-07-12 00:00:00 |  | COSMOFILMS | 1033.85 | 1038 | 991.4 | 1000.85
2022-07-13 00:00:00 |  | COSMOFILMS | 1012 | 1014 | 967 | 973.65
2022-07-14 00:00:00 |  | COSMOFILMS | 973.65 | 983.2 | 950.3 | 968.65
2022-07-15 00:00:00 |  | COSMOFILMS | 976.4 | 987 | 925.65 | 939.15
2022-07-11 00:00:00 |  | [NAME] | 4.1 | 4.25 | 4.1 | 4.2
2022-07-12 00:00:00 |  | [NAME] | 4.2 | 4.3 | 4.15 | 4.2
2022-07-13 00:00:00 |  | [NAME] | 4.25 | 4.25 | 4.15 | 4.25
2022-07-14 00:00:00 |  | [NAME] | 4.25 | 4.3 | 4 | 4.1
2022-07-15 00:00:00 |  | [NAME] | 4.1 | 4.35 | 3.7 | 4.2
2022-07-11 00:00:00 |  | CPSEETF | 32 | 32.2 | 31.78 | 32.04
2022-07-12 00:00:00 |  | CPSEETF | 32.99 | 32.99 | 31.9 | 32.01
2022-07-13 00:00:00 |  | CPSEETF | 32.07 | 32.39 | 31.95 | 32.15
2022-07-14 00:00:00 |  | CPSEETF | 32.1 | 32.51 | 31.95 | 32.17
2022-07-15 00:00:00 |  | CPSEETF | 32.5 | 32.5 | 32.01 | 32.2
2022-07-11 00:00:00 |  | CRAFTSMAN | 2500 | 2545 | 2452 | 2471.15
2022-07-12 00:00:00 |  | CRAFTSMAN | 2474.95 | 2494.95 | 2420 | 2434.15
2022-07-13 00:00:00 |  | CRAFTSMAN | 2430 | 2479 | 2413.55 | 2441.65
2022-07-14 00:00:00 |  | CRAFTSMAN | 2488 | 2488 | 2416.75 | 2445.75
2022-07-15 00:00:00 |  | CRAFTSMAN | 2460 | 2475 | 2385 | 2451.15
2022-07-11 00:00:00 |  | CREATIVE | 530 | 545 | 515.05 | 542.6
2022-07-12 00:00:00 |  | CREATIVE | 542.5 | 542.5 | 525 | 528.4
2022-07-13 00:00:00 |  | CREATIVE | 549.9 | 549.9 | 508 | 529.25
2022-07-14 00:00:00 |  | CREATIVE | 531.05 | 531.05 | 505.75 | 512.6
2022-07-15 00:00:00 |  | CREATIVE | 515.85 | 524.95 | 514.95 | 522.7
2022-07-11 00:00:00 |  | CREATIVEYE | 5.1 | 5.1 | 5.1 | 5.1
2022-07-12 00:00:00 |  | CREATIVEYE | 5.1 | 5.35 | 5.1 | 5.1
2022-07-13 00:00:00 |  | CREATIVEYE | 5.3 | 5.3 | 5.15 | 5.15
2022-07-14 00:00:00 |  | CREATIVEYE | 5.3 | 5.3 | 5.25 | 5.25
2022-07-15 00:00:00 |  | CREATIVEYE | 5.25 | 5.25 | 5.25 | 5.25
2022-07-11 00:00:00 |  | CREDITACC | 1011.3 | 1025 | 1002.15 | 1011.9
2022-07-12 00:00:00 |  | CREDITACC | 994.1 | 1019.95 | 981 | 991.85
2022-07-13 00:00:00 |  | CREDITACC | 1002.95 | 1025 | 985.5 | 999.45
2022-07-14 00:00:00 |  | CREDITACC | 990.35 | 1039.9 | 990.35 | 1033.15
2022-07-15 00:00:00 |  | CREDITACC | 1033.15 | 1088.9 | 1009.2 | 1017.65
2022-07-11 00:00:00 |  | CREST | 166 | 173.6 | 165.85 | 172.6
2022-07-12 00:00:00 |  | CREST | 171 | 172.4 | 168.5 | 169.7
2022-07-13 00:00:00 |  | CREST | 170 | 173.1 | 166.8 | 168.25
2022-07-14 00:00:00 |  | CREST | 176 | 176.35 | 169.2 | 171.9
2022-07-15 00:00:00 |  | CREST | 169.95 | 171.75 | 168 | 169.8
2022-07-11 00:00:00 |  | CRISIL | 3310 | 3314.2 | 3261 | 3274.75
2022-07-12 00:00:00 |  | CRISIL | 3280 | 3311.9 | 3233.15 | 3263.15
2022-07-13 00:00:00 |  | CRISIL | 3278.35 | 3297.95 | 3261 | 3280.4
2022-07-14 00:00:00 |  | CRISIL | 3260.05 | 3325 | 3248.7 | 3306.8
2022-07-15 00:00:00 |  | CRISIL | 3306 | 3375 | 3237.55 | 3287.15
2022-07-11 00:00:00 |  | CROMPTON | 364.9 | 371.6 | 362.35 | 368.7
2022-07-12 00:00:00 |  | CROMPTON | 368 | 371.45 | 365.3 | 368.1
2022-07-13 00:00:00 |  | CROMPTON | 369.9 | 387.45 | 367.45 | 383.85
2022-07-14 00:00:00 |  | CROMPTON | 380.65 | 392.8 | 374.5 | 389.05
2022-07-15 00:00:00 |  | CROMPTON | 392.4 | 396 | 389.1 | 393.15
2022-07-11 00:00:00 |  | CROWN | 32.2 | 36.1 | 32.15 | 35.2
2022-07-12 00:00:00 |  | CROWN | 34.55 | 37.1 | 34.45 | 35.3
2022-07-13 00:00:00 |  | CROWN | 36 | 37 | 34.5 | 36.5
2022-07-14 00:00:00 |  | CROWN | 36.5 | 38.3 | 34 | 35.8
2022-07-15 00:00:00 |  | CROWN | 34.05 | 36.75 | 34.05 | 35.1
2022-07-11 00:00:00 |  | CSBBANK | 192.4 | 192.5 | 189 | 191.05
2022-07-12 00:00:00 |  | CSBBANK | 192.5 | 194.9 | 190.1 | 192.25
2022-07-13 00:00:00 |  | CSBBANK | 192.9 | 197.95 | 192.25 | 197.1
2022-07-14 00:00:00 |  | CSBBANK | 197 | 203 | 194 | 200.4
2022-07-15 00:00:00 |  | CSBBANK | 204.4 | 204.4 | 197 | 199.85
2022-07-11 00:00:00 |  | CTE | 52.55 | 53.9 | 52 | 52.3
2022-07-12 00:00:00 |  | CTE | 52.95 | 62.75 | 51.65 | 59.7
2022-07-13 00:00:00 |  | CTE | 59.75 | 59.75 | 57.05 | 57.9
2022-07-14 00:00:00 |  | CTE | 59.7 | 59.7 | 54.2 | 54.65
2022-07-15 00:00:00 |  | CTE | 56.75 | 57 | 54.3 | 55.4
2022-07-11 00:00:00 |  | CUB | 144.1 | 150 | 143.6 | 149.1
2022-07-12 00:00:00 |  | CUB | 148.9 | 150.9 | 147.8 | 148.4
2022-07-13 00:00:00 |  | CUB | 149.85 | 151.6 | 147.5 | 150.7
2022-07-14 00:00:00 |  | CUB | 151 | 151.7 | 147.6 | 150.25
2022-07-15 00:00:00 |  | CUB | 151.35 | 152.2 | 150.45 | 151.55
2022-07-11 00:00:00 |  | CUBEXTUB | 28 | 28 | 26.7 | 27.1
2022-07-12 00:00:00 |  | CUBEXTUB | 27 | 27.65 | 26 | 27.15
2022-07-13 00:00:00 |  | CUBEXTUB | 27.1 | 27.8 | 26.55 | 26.75
2022-07-14 00:00:00 |  | CUBEXTUB | 27.3 | 27.3 | 26.05 | 26.4
2022-07-15 00:00:00 |  | CUBEXTUB | 26.15 | 27.3 | 26.15 | 26.3
2022-07-11 00:00:00 |  | CUMMINSIND | 1121.9 | 1133 | 1103 | 1111.25
2022-07-12 00:00:00 |  | CUMMINSIND | 1100.05 | 1116.65 | 1085.75 | 1093.2
2022-07-13 00:00:00 |  | CUMMINSIND | 1093 | 1102.55 | 1084.6 | 1087.15
2022-07-14 00:00:00 |  | CUMMINSIND | 1087.15 | 1101.25 | 1084.45 | 1089.85
2022-07-15 00:00:00 |  | CUMMINSIND | 1092.75 | 1129.75 | 1085.25 | 1127.95
2022-07-11 00:00:00 |  | CUPID | 222 | 227.45 | 220.45 | 225.35
2022-07-12 00:00:00 |  | CUPID | 225 | 229 | 222.9 | 225.9
2022-07-13 00:00:00 |  | CUPID | 227.7 | 227.7 | 219 | 219.8
2022-07-14 00:00:00 |  | CUPID | 220.9 | 223.5 | 217.55 | 219.05
2022-07-15 00:00:00 |  | CUPID | 216.4 | 226.8 | 216.4 | 224.95
2022-07-11 00:00:00 |  | CYBERMEDIA | 17 | 17.35 | 16.35 | 17.15
2022-07-12 00:00:00 |  | CYBERMEDIA | 17.5 | 17.5 | 16.55 | 17.05
2022-07-13 00:00:00 |  | CYBERMEDIA | 17.4 | 17.75 | 16.5 | 17.2
2022-07-14 00:00:00 |  | CYBERMEDIA | 17.2 | 18 | 16.35 | 16.35
2022-07-15 00:00:00 |  | CYBERMEDIA | 16.05 | 16.75 | 15.85 | 16.3
2022-07-11 00:00:00 |  | CYBERTECH | 135.9 | 142 | 134.85 | 140.45
2022-07-12 00:00:00 |  | CYBERTECH | 138 | 143.3 | 137.05 | 138.85
2022-07-13 00:00:00 |  | CYBERTECH | 139.95 | 157.7 | 138.15 | 149.45
2022-07-14 00:00:00 |  | CYBERTECH | 149.95 | 156.15 | 145.05 | 154.55
2022-07-15 00:00:00 |  | CYBERTECH | 153 | 163 | 149.1 | 160.55
2022-07-11 00:00:00 |  | CYIENT | 767.5 | 784.8 | 752.55 | 780.65
2022-07-12 00:00:00 |  | CYIENT | 784.5 | 790.65 | 766 | 771.45
2022-07-13 00:00:00 |  | CYIENT | 769.5 | 776.6 | 769.5 | 774.4
2022-07-14 00:00:00 |  | CYIENT | 780 | 780 | 758.9 | 769.55
2022-07-15 00:00:00 |  | CYIENT | 773.4 | 777.55 | 768 | 770.3
2022-07-11 00:00:00 |  | DAAWAT | 78.35 | 83.7 | 77.3 | 82.5
2022-07-12 00:00:00 |  | DAAWAT | 83.1 | 86.6 | 81.6 | 85.65
2022-07-13 00:00:00 |  | DAAWAT | 85.1 | 88 | 84.2 | 85.35
2022-07-14 00:00:00 |  | DAAWAT | 85.35 | 87.45 | 83.8 | 86.75
2022-07-15 00:00:00 |  | DAAWAT | 87.1 | 88.7 | 85.5 | 86.7
2022-07-11 00:00:00 |  | DABUR | 539.1 | 547 | 539.1 | 545.4
2022-07-12 00:00:00 |  | DABUR | 539.05 | 545 | 539.05 | 543.45
2022-07-13 00:00:00 |  | DABUR | 542 | 548.15 | 540.05 | 545.3
2022-07-14 00:00:00 |  | DABUR | 545.9 | 552 | 544.05 | 549.25
2022-07-15 00:00:00 |  | DABUR | 550.25 | 555 | 543.4 | 548.35
2022-07-11 00:00:00 |  | DALBHARAT | 1430 | 1454.25 | 1415 | 1450.5
2022-07-12 00:00:00 |  | DALBHARAT | 1446 | 1453.9 | 1431.85 | 1438.15
2022-07-13 00:00:00 |  | DALBHARAT | 1449.05 | 1492.7 | 1447.2 | 1477.15
2022-07-14 00:00:00 |  | DALBHARAT | 1477.15 | 1489.8 | 1431.15 | 1440.1
2022-07-15 00:00:00 |  | DALBHARAT | 1440.55 | 1459 | 1422.15 | 1448.35
2022-07-11 00:00:00 |  | DALMIASUG | 338 | 347.25 | 333.5 | 343.3
2022-07-12 00:00:00 |  | DALMIASUG | 344.95 | 381.5 | 343.35 | 357.9
2022-07-13 00:00:00 |  | DALMIASUG | 360.6 | 368 | 351 | 355.1
2022-07-14 00:00:00 |  | DALMIASUG | 357.75 | 359.75 | 342.75 | 347.4
2022-07-15 00:00:00 |  | DALMIASUG | 343 | 365 | 343 | 361.3
2022-07-11 00:00:00 |  | DAMODARIND | 48.25 | 48.25 | 47.1 | 47.5
2022-07-12 00:00:00 |  | DAMODARIND | 48.45 | 51.35 | 48 | 48.45
2022-07-13 00:00:00 |  | DAMODARIND | 48 | 50.15 | 47 | 47.5
2022-07-14 00:00:00 |  | DAMODARIND | 49.3 | 49.3 | 46.1 | 46.6
2022-07-15 00:00:00 |  | DAMODARIND | 45.95 | 46.45 | 44.1 | 45.05
2022-07-11 00:00:00 |  | DANGEE | 406.25 | 406.25 | 393 | 393.5
2022-07-12 00:00:00 |  | DANGEE | 397.1 | 400.7 | 389 | 395.8
2022-07-13 00:00:00 |  | DANGEE | 400.15 | 415.4 | 392 | 401.8
2022-07-14 00:00:00 |  | DANGEE | 408.5 | 420 | 401 | 409.95
2022-07-15 00:00:00 |  | DANGEE | 410 | 410 | 396.25 | 403.45
2022-07-11 00:00:00 |  | DATAMATICS | 299 | 299 | 292.4 | 294.25
2022-07-12 00:00:00 |  | DATAMATICS | 294.5 | 298.85 | 292 | 293.45
2022-07-13 00:00:00 |  | DATAMATICS | 296.7 | 296.95 | 291 | 292.6
2022-07-14 00:00:00 |  | DATAMATICS | 293.95 | 295.15 | 286.55 | 288.55
2022-07-15 00:00:00 |  | DATAMATICS | 290 | 290.85 | 284.8 | 289.05
2022-07-11 00:00:00 |  | DATAPATTNS | 704 | 739.9 | 700.8 | 731.85
2022-07-12 00:00:00 |  | DATAPATTNS | 730 | 734.7 | 709.4 | 717.6
2022-07-13 00:00:00 |  | DATAPATTNS | 724.4 | 732 | 653 | 717.75
2022-07-14 00:00:00 |  | DATAPATTNS | 728.25 | 736.4 | 722 | 729.85
2022-07-15 00:00:00 |  | DATAPATTNS | 726 | 735 | 712.7 | 716.35
2022-07-11 00:00:00 |  | DBCORP | 80 | 80.6 | 79 | 80.1
2022-07-12 00:00:00 |  | DBCORP | 79.05 | 80.4 | 79.05 | 79.5
2022-07-13 00:00:00 |  | DBCORP | 79.95 | 80.55 | 79.2 | 79.95
2022-07-14 00:00:00 |  | DBCORP | 79.95 | 79.95 | 78.7 | 79.1
2022-07-15 00:00:00 |  | DBCORP | 79.1 | 80.2 | 79.1 | 79.9
2022-07-11 00:00:00 |  | DBL | 202.95 | 208.85 | 201.85 | 205
2022-07-12 00:00:00 |  | DBL | 204.5 | 209 | 203 | 203.8
2022-07-13 00:00:00 |  | DBL | 204.1 | 206.6 | 198.1 | 199.7
2022-07-14 00:00:00 |  | DBL | 200.4 | 202 | 195.15 | 198.8
2022-07-15 00:00:00 |  | DBL | 200.4 | 202.8 | 197.3 | 199.35
2022-07-11 00:00:00 |  | DBSTOCKBRO | 20 | 20.55 | 20 | 20.55
2022-07-12 00:00:00 |  | DBSTOCKBRO | 21.1 | 21.5 | 20.1 | 20.9
2022-07-13 00:00:00 |  | DBSTOCKBRO | 21.8 | 21.85 | 20.2 | 21.15
2022-07-14 00:00:00 |  | DBSTOCKBRO | 20.4 | 22.15 | 20.2 | 20.95
2022-07-15 00:00:00 |  | DBSTOCKBRO | 20.95 | 21.45 | 19.95 | 19.95
2022-07-11 00:00:00 |  | DCAL | 117.65 | 125.65 | 116.85 | 123.05
2022-07-12 00:00:00 |  | DCAL | 122.7 | 126.65 | 121.55 | 124.05
2022-07-13 00:00:00 |  | DCAL | 125 | 126.2 | 121.7 | 122.65
2022-07-14 00:00:00 |  | DCAL | 121.8 | 125.7 | 120.35 | 122.3
2022-07-15 00:00:00 |  | DCAL | 122.9 | 124.45 | 118.85 | 120.4
2022-07-11 00:00:00 |  | DCBBANK | 82 | 84.75 | 80.6 | 83.65
2022-07-12 00:00:00 |  | DCBBANK | 82.15 | 85.7 | 82.15 | 85.35
2022-07-13 00:00:00 |  | DCBBANK | 85.7 | 87.4 | 83.95 | 84.45
2022-07-14 00:00:00 |  | DCBBANK | 84.5 | 85.3 | 81.9 | 82.45
2022-07-15 00:00:00 |  | DCBBANK | 82.1 | 84.4 | 82.1 | 83.6
2022-07-11 00:00:00 |  | DCM | 65.6 | 72.9 | 63.2 | 64.05
2022-07-12 00:00:00 |  | DCM | 64.5 | 65.5 | 62.6 | 62.85
2022-07-13 00:00:00 |  | DCM | 64.05 | 64.05 | 60.85 | 62.25
2022-07-14 00:00:00 |  | DCM | 62.9 | 62.95 | 60.9 | 61.65
2022-07-15 00:00:00 |  | DCM | 62.3 | 62.45 | 58.45 | 59.7
2022-07-11 00:00:00 |  | DCMFINSERV | 3.7 | 3.7 | 3.7 | 3.7
2022-07-12 00:00:00 |  | DCMFINSERV | 3.85 | 3.85 | 3.7 | 3.85
2022-07-13 00:00:00 |  | DCMFINSERV | 4 | 4 | 3.8 | 3.95
2022-07-14 00:00:00 |  | DCMFINSERV | 4.05 | 4.1 | 3.95 | 3.95
2022-07-15 00:00:00 |  | DCMFINSERV | 3.9 | 4.1 | 3.8 | 3.8
2022-07-11 00:00:00 |  | DCMNVL | 175.8 | 181 | 171.15 | 178.95
2022-07-12 00:00:00 |  | DCMNVL | 178.95 | 180.6 | 177 | 177.65
2022-07-13 00:00:00 |  | DCMNVL | 177.65 | 180.8 | 173.55 | 174.1
2022-07-14 00:00:00 |  | DCMNVL | 172.2 | 178 | 171.05 | 173.3
2022-07-15 00:00:00 |  | DCMNVL | 174.9 | 174.9 | 171.3 | 171.95
2022-07-11 00:00:00 |  | DCMSHRIRAM | 955.1 | 980 | 950.1 | 975.45
2022-07-12 00:00:00 |  | DCMSHRIRAM | 975 | 995.45 | 960.1 | 964.75
2022-07-13 00:00:00 |  | DCMSHRIRAM | 965 | 977.65 | 956.1 | 961.7
2022-07-14 00:00:00 |  | DCMSHRIRAM | 967.9 | 979 | 955.95 | 961.6
2022-07-15 00:00:00 |  | DCMSHRIRAM | 969.6 | 1024.9 | 960.7 | 1018.45
2022-07-11 00:00:00 |  | DCMSRIND | 77.5 | 78.45 | 76.3 | 77.7
2022-07-12 00:00:00 |  | DCMSRIND | 77.65 | 79.85 | 76.8 | 79.2
2022-07-13 00:00:00 |  | DCMSRIND | 80 | 80.25 | 77 | 77.4
2022-07-14 00:00:00 |  | DCMSRIND | 77.05 | 78.3 | 76.2 | 76.65
2022-07-15 00:00:00 |  | DCMSRIND | 77.8 | 79.95 | 76.2 | 79.65
2022-07-11 00:00:00 |  | DCW | 36.55 | 37.35 | 36.55 | 37.05
2022-07-12 00:00:00 |  | DCW | 36.7 | 37.6 | 35.75 | 35.9
2022-07-13 00:00:00 |  | DCW | 36 | 36.3 | 34.9 | 35.2
2022-07-14 00:00:00 |  | DCW | 35.6 | 35.6 | 34.75 | 35.15
2022-07-15 00:00:00 |  | DCW | 35.15 | 35.6 | 34.4 | 34.85
2022-07-11 00:00:00 |  | DECCANCE | 484.6 | 488.85 | 472.2 | 479.6
2022-07-12 00:00:00 |  | DECCANCE | 482.45 | 485.95 | 473.3 | 483.1
2022-07-13 00:00:00 |  | DECCANCE | 488 | 494.5 | 476 | 480.55
2022-07-14 00:00:00 |  | DECCANCE | 476.45 | 485.5 | 473.3 | 480.15
2022-07-15 00:00:00 |  | DECCANCE | 484 | 484 | 471.9 | 478.25
2022-07-11 00:00:00 |  | DEEPAKFERT | 646 | 658.8 | 640.05 | 650.85
2022-07-12 00:00:00 |  | DEEPAKFERT | 657 | 676.5 | 643.05 | 655.8
2022-07-13 00:00:00 |  | DEEPAKFERT | 660.1 | 667.8 | 635.5 | 639.9
2022-07-14 00:00:00 |  | DEEPAKFERT | 644 | 646.4 | 625 | 633.4
2022-07-15 00:00:00 |  | DEEPAKFERT | 634 | 653.95 | 625.65 | 638.55
2022-07-11 00:00:00 |  | DEEPAKNTR | 1773 | 1848.8 | 1764 | 1834.4
2022-07-12 00:00:00 |  | DEEPAKNTR | 1840 | 1843 | 1803 | 1810.95
2022-07-13 00:00:00 |  | DEEPAKNTR | 1850 | 1850 | 1813 | 1815.95
2022-07-14 00:00:00 |  | DEEPAKNTR | 1818.95 | 1829.75 | 1761.55 | 1773.3
2022-07-15 00:00:00 |  | DEEPAKNTR | 1784.4 | 1786.95 | 1740.5 | 1751.15
2022-07-11 00:00:00 |  | [NAME] | 80.55 | 83.8 | 79.4 | 80.75
2022-07-12 00:00:00 |  | [NAME] | 80.75 | 83 | 80.1 | 81.1
2022-07-13 00:00:00 |  | [NAME] | 82.85 | 83.8 | 79.75 | 81.5
2022-07-14 00:00:00 |  | [NAME] | 81 | 84 | 81 | 82.9
2022-07-15 00:00:00 |  | [NAME] | 81.3 | 83.95 | 80.6 | 81.35
2022-07-11 00:00:00 |  | DEEPINDS | 198.95 | 198.95 | 187.6 | 194.55
2022-07-12 00:00:00 |  | DEEPINDS | 194.95 | 197 | 192.1 | 192.85
2022-07-13 00:00:00 |  | DEEPINDS | 192.1 | 195.2 | 190 | 190.7
2022-07-14 00:00:00 |  | DEEPINDS | 190.05 | 193.85 | 189.2 | 190.7
2022-07-15 00:00:00 |  | DEEPINDS | 193.95 | 193.95 | 188.05 | 189.2
2022-07-11 00:00:00 |  | DELHIVERY | 593 | 607.95 | 584.85 | 590.9
2022-07-12 00:00:00 |  | DELHIVERY | 588.05 | 621 | 586.25 | 616.25
2022-07-13 00:00:00 |  | DELHIVERY | 622.75 | 628 | 595.3 | 599.75
2022-07-14 00:00:00 |  | DELHIVERY | 604 | 608.9 | 591.9 | 598.25
2022-07-15 00:00:00 |  | DELHIVERY | 595 | 610.85 | 594.3 | 605.1
2022-07-11 00:00:00 |  | DELPHIFX | 418 | 418 | 402.4 | 411.15
2022-07-12 00:00:00 |  | DELPHIFX | 407.4 | 413 | 390.65 | 401.75
2022-07-13 00:00:00 |  | DELPHIFX | 410.8 | 413.25 | 404.65 | 409.2
2022-07-14 00:00:00 |  | DELPHIFX | 405.45 | 415 | 405.25 | 412.8
2022-07-15 00:00:00 |  | DELPHIFX | 412 | 412 | 397 | 405.45
2022-07-11 00:00:00 |  | DELTACORP | 178.3 | 183.6 | 177.7 | 180.95
2022-07-12 00:00:00 |  | DELTACORP | 180.8 | 181.5 | 172.3 | 179.7
2022-07-13 00:00:00 |  | DELTACORP | 184 | 184 | 177.25 | 180.1
2022-07-14 00:00:00 |  | DELTACORP | 180 | 181.9 | 175.5 | 177.55
2022-07-15 00:00:00 |  | DELTACORP | 178.9 | 178.9 | 175.75 | 176.45
2022-07-11 00:00:00 |  | DELTAMAGNT | 74.8 | 74.8 | 70.1 | 72.5
2022-07-12 00:00:00 |  | DELTAMAGNT | 72.1 | 73.95 | 71.5 | 72.2
2022-07-13 00:00:00 |  | DELTAMAGNT | 72 | 72.75 | 71.7 | 72
2022-07-14 00:00:00 |  | DELTAMAGNT | 72.05 | 74.75 | 68.5 | 70.4
2022-07-15 00:00:00 |  | DELTAMAGNT | 72.55 | 73.9 | 69.8 | 73.6
2022-07-11 00:00:00 |  | DEN | 33.9 | 34.3 | 33.75 | 34.05
2022-07-12 00:00:00 |  | DEN | 33.95 | 36 | 33.95 | 35
2022-07-13 00:00:00 |  | DEN | 35.15 | 35.55 | 34.55 | 34.8
2022-07-14 00:00:00 |  | DEN | 34.9 | 35.05 | 33.85 | 34.1
2022-07-15 00:00:00 |  | DEN | 34.2 | 34.3 | 33.55 | 34.1
2022-07-11 00:00:00 |  | DENORA | 862 | 867 | 831 | 837
2022-07-12 00:00:00 |  | DENORA | 850 | 855 | 832 | 846.15
2022-07-13 00:00:00 |  | DENORA | 857 | 864.5 | 835 | 839.85
2022-07-14 00:00:00 |  | DENORA | 827.05 | 850 | 797.9 | 797.9
2022-07-15 00:00:00 |  | DENORA | 788 | 788 | 758.05 | 767.1
2022-07-11 00:00:00 |  | DEVIT | 178 | 179 | 168.35 | 170.7
2022-07-12 00:00:00 |  | DEVIT | 176 | 176 | 162.65 | 164.15
2022-07-13 00:00:00 |  | DEVIT | 165 | 169 | 164.75 | 165.85
2022-07-14 00:00:00 |  | DEVIT | 166 | 174.1 | 166 | 171.5
2022-07-15 00:00:00 |  | DEVIT | 171.7 | 178.5 | 165.6 | 169.05
2022-07-11 00:00:00 |  | DEVYANI | 166.95 | 170.85 | 165 | 166.95
2022-07-12 00:00:00 |  | DEVYANI | 166 | 166.9 | 162.2 | 163.1
2022-07-13 00:00:00 |  | DEVYANI | 164.3 | 166.35 | 160.05 | 162.2
2022-07-14 00:00:00 |  | DEVYANI | 162.45 | 163.75 | 160.3 | 162.55
2022-07-15 00:00:00 |  | DEVYANI | 162.35 | 165.5 | 162 | 164.75
2022-07-11 00:00:00 |  | DFMFOODS | 229 | 235 | 227.35 | 233.05
2022-07-12 00:00:00 |  | DFMFOODS | 232.5 | 241 | 230.15 | 237.2
2022-07-13 00:00:00 |  | DFMFOODS | 238.4 | 249.9 | 238.1 | 240.85
2022-07-14 00:00:00 |  | DFMFOODS | 240.5 | 241.6 | 235.05 | 236.35
2022-07-15 00:00:00 |  | DFMFOODS | 236.05 | 241.35 | 232.3 | 239.1
2022-07-11 00:00:00 |  | DGCONTENT | 15.6 | 16.1 | 15.05 | 15.6
2022-07-12 00:00:00 |  | DGCONTENT | 15.8 | 15.8 | 14.85 | 14.9
2022-07-13 00:00:00 |  | DGCONTENT | 14.3 | 15.45 | 14.3 | 14.85
2022-07-14 00:00:00 |  | DGCONTENT | 14.2 | 15.5 | 14.2 | 15.4
2022-07-15 00:00:00 |  | DGCONTENT | 16 | 16 | 14.65 | 14.8
2022-07-11 00:00:00 |  | DHAMPURSUG | 225 | 233.85 | 222.6 | 227.7
2022-07-12 00:00:00 |  | DHAMPURSUG | 226 | 235.25 | 224.05 | 226.4
2022-07-13 00:00:00 |  | DHAMPURSUG | 229.7 | 231.75 | 220.1 | 221.2
2022-07-14 00:00:00 |  | DHAMPURSUG | 222 | 222.55 | 214.25 | 215.55
2022-07-15 00:00:00 |  | DHAMPURSUG | 216.5 | 220 | 211.55 | 219.1
2022-07-11 00:00:00 |  | [NAME] | 12.1 | 12.25 | 11.85 | 12.15
2022-07-12 00:00:00 |  | [NAME] | 12 | 12.35 | 11.95 | 12.15
2022-07-13 00:00:00 |  | [NAME] | 12.15 | 12.3 | 12 | 12.05
2022-07-14 00:00:00 |  | [NAME] | 12.25 | 12.25 | 11.85 | 11.9
2022-07-15 00:00:00 |  | [NAME] | 11.9 | 12.05 | 11.7 | 11.85
2022-07-11 00:00:00 |  | DHANI | 34.25 | 34.25 | 33.4 | 33.75
2022-07-12 00:00:00 |  | DHANI | 33.7 | 34.3 | 32.6 | 32.85
2022-07-13 00:00:00 |  | DHANI | 33 | 33.5 | 32.15 | 32.25
2022-07-14 00:00:00 |  | DHANI | 33 | 33 | 30.85 | 31.05
2022-07-15 00:00:00 |  | DHANI | 31.5 | 31.5 | 29.75 | 30.05
2022-07-11 00:00:00 |  | DHANUKA | 705.05 | 709.85 | 698.15 | 703.25
2022-07-12 00:00:00 |  | DHANUKA | 703.65 | 709 | 695 | 702.35
2022-07-13 00:00:00 |  | DHANUKA | 702.35 | 707.6 | 694.95 | 699
2022-07-14 00:00:00 |  | DHANUKA | 699.2 | 704 | 687.2 | 689
2022-07-15 00:00:00 |  | DHANUKA | 692.45 | 700.65 | 691 | 698.2
2022-07-11 00:00:00 |  | DHANVARSHA | 96.85 | 102.7 | 96.85 | 97.2
2022-07-12 00:00:00 |  | DHANVARSHA | 97.2 | 98.5 | 96 | 96.6
2022-07-13 00:00:00 |  | DHANVARSHA | 98.85 | 106.25 | 94.95 | 105.85
2022-07-14 00:00:00 |  | DHANVARSHA | 106 | 107 | 98 | 98.1
2022-07-15 00:00:00 |  | DHANVARSHA | 98.9 | 102.5 | 98.1 | 99.4
2022-07-11 00:00:00 |  | DHARAMSI | 352 | 371.75 | 352 | 368.7
2022-07-12 00:00:00 |  | DHARAMSI | 365.1 | 376.05 | 365.1 | 371.95
2022-07-13 00:00:00 |  | DHARAMSI | 372.2 | 372.2 | 358 | 360.05
2022-07-14 00:00:00 |  | DHARAMSI | 366.95 | 366.95 | 357 | 358.95
2022-07-15 00:00:00 |  | DHARAMSI | 358.05 | 369 | 355.05 | 366.8
2022-07-11 00:00:00 |  | DHRUV | 45.65 | 53 | 44.5 | 46.7
2022-07-12 00:00:00 |  | DHRUV | 50 | 54.1 | 48 | 49
2022-07-13 00:00:00 |  | DHRUV | 49.35 | 51 | 48.9 | 49.2
2022-07-14 00:00:00 |  | DHRUV | 49.65 | 49.85 | 48.95 | 49.2
2022-07-15 00:00:00 |  | DHRUV | 49.85 | 51.85 | 46.8 | 47.65
2022-07-11 00:00:00 |  | DHUNINV | 595.35 | 596.3 | 570 | 577.05
2022-07-12 00:00:00 |  | DHUNINV | 580.1 | 584.15 | 567.75 | 575.25
2022-07-13 00:00:00 |  | DHUNINV | 566.75 | 588.75 | 566.75 | 581.6
2022-07-14 00:00:00 |  | DHUNINV | 575 | 585.15 | 573 | 583.65
2022-07-15 00:00:00 |  | DHUNINV | 585.25 | 590.9 | 575.5 | 578.75
2022-07-11 00:00:00 |  | DIAMONDYD | 705 | 712.45 | 695 | 704.75
2022-07-12 00:00:00 |  | DIAMONDYD | 702.45 | 747.75 | 698.7 | 721.15
2022-07-13 00:00:00 |  | DIAMONDYD | 725 | 769.7 | 717.9 | 760.65
2022-07-14 00:00:00 |  | DIAMONDYD | 768 | 768 | 746 | 763.65
2022-07-15 00:00:00 |  | DIAMONDYD | 769 | 778.7 | 763.05 | 768.65
2022-07-11 00:00:00 |  | DICIND | 387 | 394.95 | 381 | 389.4
2022-07-12 00:00:00 |  | DICIND | 385.9 | 385.9 | 375.15 | 379.8
2022-07-13 00:00:00 |  | DICIND | 382.85 | 387.3 | 377 | 379.85
2022-07-14 00:00:00 |  | DICIND | 381 | 383.25 | 374 | 375.45
2022-07-15 00:00:00 |  | DICIND | 378.85 | 381 | 371.4 | 374.3
2022-07-11 00:00:00 |  | [NAME] | 28.5 | 29 | 27.85 | 28.65
2022-07-12 00:00:00 |  | [NAME] | 28.9 | 29.1 | 26.95 | 28
2022-07-13 00:00:00 |  | [NAME] | 28.3 | 29 | 27.8 | 28.25
2022-07-14 00:00:00 |  | [NAME] | 29.2 | 29.2 | 27.5 | 28.15
2022-07-15 00:00:00 |  | [NAME] | 28.15 | 28.5 | 27.25 | 27.9
2022-07-11 00:00:00 |  | DIL | 52.7 | 52.9 | 49 | 52.9
2022-07-12 00:00:00 |  | DIL | 52.9 | 55.5 | 52.5 | 55.5
2022-07-13 00:00:00 |  | DIL | 54.9 | 58.25 | 54.8 | 55.1
2022-07-14 00:00:00 |  | DIL | 55.85 | 56.85 | 53.9 | 54
2022-07-15 00:00:00 |  | DIL | 55 | 56.7 | 53.1 | 56.7
2022-07-11 00:00:00 |  | [NAME] | 12.35 | 12.4 | 11.9 | 11.95
2022-07-12 00:00:00 |  | [NAME] | 12 | 12.2 | 11.75 | 11.9
2022-07-13 00:00:00 |  | [NAME] | 12 | 12.05 | 11.55 | 11.7
2022-07-14 00:00:00 |  | [NAME] | 11.75 | 11.95 | 11.55 | 11.6
2022-07-15 00:00:00 |  | [NAME] | 11.65 | 11.65 | 11.45 | 11.5
2022-07-11 00:00:00 |  | DIVISLAB | 3671.3 | 3747 | 3633.7 | 3734.1
2022-07-12 00:00:00 |  | DIVISLAB | 3710.1 | 3740 | 3680 | 3687.45
2022-07-13 00:00:00 |  | DIVISLAB | 3702 | 3786.95 | 3690 | 3778.8
2022-07-14 00:00:00 |  | DIVISLAB | 3784 | 3827.95 | 3715.05 | 3733.8
2022-07-15 00:00:00 |  | DIVISLAB | 3747 | 3780 | 3702.5 | 3727.75
2022-07-11 00:00:00 |  | DIVOPPBEES | 47.75 | 47.75 | 42.2 | 42.78
2022-07-12 00:00:00 |  | DIVOPPBEES | 43.78 | 43.78 | 42.12 | 42.26
2022-07-13 00:00:00 |  | DIVOPPBEES | 41.51 | 43.37 | 41.51 | 42.13
2022-07-14 00:00:00 |  | DIVOPPBEES | 43.29 | 43.29 | 41.8 | 42.13
2022-07-15 00:00:00 |  | DIVOPPBEES | 43.29 | 43.29 | 41.2 | 42.46
2022-07-11 00:00:00 |  | DIXON | 3621.15 | 3749.9 | 3621.15 | 3741.25
2022-07-12 00:00:00 |  | DIXON | 3745.65 | 3921.7 | 3724.2 | 3872.4
2022-07-13 00:00:00 |  | DIXON | 3897.6 | 3913 | 3807 | 3820.8
2022-07-14 00:00:00 |  | DIXON | 3850 | 3850 | 3685.6 | 3699.3
2022-07-15 00:00:00 |  | DIXON | 3703 | 3755.55 | 3703 | 3743.1
2022-07-11 00:00:00 |  | DLF | 336.55 | 347.8 | 336.2 | 346.15
2022-07-12 00:00:00 |  | DLF | 343 | 350.6 | 342.3 | 346.8
2022-07-13 00:00:00 |  | DLF | 347 | 353.95 | 344.85 | 347.45
2022-07-14 00:00:00 |  | DLF | 349 | 352.2 | 344.25 | 348.55
2022-07-15 00:00:00 |  | DLF | 350.1 | 355 | 349.15 | 353.65
2022-07-11 00:00:00 |  | DLINKINDIA | 125.2 | 128.75 | 124.1 | 127.65
2022-07-12 00:00:00 |  | DLINKINDIA | 130 | 140.2 | 128.3 | 136.3
2022-07-13 00:00:00 |  | DLINKINDIA | 136.95 | 141.6 | 133.25 | 136.05
2022-07-14 00:00:00 |  | DLINKINDIA | 136.85 | 136.85 | 130.55 | 131.2
2022-07-15 00:00:00 |  | DLINKINDIA | 131.3 | 135.65 | 131.15 | 134.7
2022-07-11 00:00:00 |  | DMART | 4000 | 4087.85 | 3892 | 3986.85
2022-07-12 00:00:00 |  | DMART | 3986.5 | 3986.85 | 3855 | 3878.4
2022-07-13 00:00:00 |  | DMART | 3900 | 3944 | 3870 | 3883.35
2022-07-14 00:00:00 |  | DMART | 3913.9 | 3944 | 3884 | 3924.85
2022-07-15 00:00:00 |  | DMART | 3925 | 3939.9 | 3888 | 3926.8
2022-07-11 00:00:00 |  | DODLA | 493 | 493 | 480.2 | 482.8
2022-07-12 00:00:00 |  | DODLA | 485.9 | 487.75 | 480.55 | 482.5
2022-07-13 00:00:00 |  | DODLA | 487.1 | 487.1 | 481.65 | 483.1
2022-07-14 00:00:00 |  | DODLA | 486.75 | 486.75 | 480.6 | 484.2
2022-07-15 00:00:00 |  | DODLA | 487.9 | 487.9 | 482 | 483.55
2022-07-11 00:00:00 |  | DOLATALGO | 65.85 | 66.65 | 65.7 | 66.45
2022-07-12 00:00:00 |  | DOLATALGO | 66.9 | 68 | 66.6 | 66.9
2022-07-13 00:00:00 |  | DOLATALGO | 67.8 | 67.8 | 65.1 | 65.65
2022-07-14 00:00:00 |  | DOLATALGO | 66 | 66.85 | 64.8 | 66.2
2022-07-15 00:00:00 |  | DOLATALGO | 66.2 | 66.95 | 66 | 66.45
2022-07-11 00:00:00 |  | DOLLAR | 414 | 430.35 | 402 | 427
2022-07-12 00:00:00 |  | DOLLAR | 427 | 436.3 | 415.1 | 427.25
2022-07-13 00:00:00 |  | DOLLAR | 423.5 | 431.25 | 416.85 | 419.1
2022-07-14 00:00:00 |  | DOLLAR | 419.1 | 429.75 | 418 | 420.25
2022-07-15 00:00:00 |  | DOLLAR | 421.9 | 423.4 | 413 | 413.95
2022-07-11 00:00:00 |  | DONEAR | 52.4 | 52.4 | 46.1 | 49.65
2022-07-12 00:00:00 |  | DONEAR | 51.5 | 51.5 | 49.15 | 50.05
2022-07-13 00:00:00 |  | DONEAR | 49.95 | 51.05 | 49.1 | 50.05
2022-07-14 00:00:00 |  | DONEAR | 50.8 | 50.8 | 49.1 | 49.35
2022-07-15 00:00:00 |  | DONEAR | 49.85 | 50.7 | 49.15 | 50
2022-07-11 00:00:00 |  | [NAME] | 389.8 | 389.8 | 371.45 | 376.4
2022-07-12 00:00:00 |  | [NAME] | 377.2 | 388.95 | 374 | 375.45
2022-07-13 00:00:00 |  | [NAME] | 375 | 380 | 375 | 375.85
2022-07-14 00:00:00 |  | [NAME] | 372 | 379.95 | 370.05 | 375.25
2022-07-15 00:00:00 |  | [NAME] | 375.8 | 384.95 | 372.4 | 376.05
2022-07-11 00:00:00 |  | DPSCLTD | 13.1 | 13.1 | 12.5 | 12.65
2022-07-12 00:00:00 |  | DPSCLTD | 12.75 | 12.9 | 12.55 | 12.6
2022-07-13 00:00:00 |  | DPSCLTD | 12.8 | 12.95 | 12.55 | 12.7
2022-07-14 00:00:00 |  | DPSCLTD | 12.85 | 12.9 | 12.5 | 12.55
2022-07-15 00:00:00 |  | DPSCLTD | 12.7 | 12.7 | 11.35 | 12.15
2022-07-11 00:00:00 |  | DPWIRES | 281.4 | 304 | 281.4 | 296.9
2022-07-12 00:00:00 |  | DPWIRES | 301.8 | 319.95 | 301.45 | 305.7
2022-07-13 00:00:00 |  | DPWIRES | 300.1 | 310.8 | 300.1 | 306.35
2022-07-14 00:00:00 |  | DPWIRES | 305.35 | 307.6 | 295.5 | 298.65
2022-07-15 00:00:00 |  | DPWIRES | 296.1 | 302.65 | 296 | 299.35
2022-07-11 00:00:00 |  | DREDGECORP | 266.5 | 273.1 | 260.5 | 271.6
2022-07-12 00:00:00 |  | DREDGECORP | 269.05 | 280.45 | 269.05 | 272
2022-07-13 00:00:00 |  | DREDGECORP | 271 | 275.4 | 270 | 271.05
2022-07-14 00:00:00 |  | DREDGECORP | 266.1 | 273.75 | 262.5 | 264.75
2022-07-15 00:00:00 |  | DREDGECORP | 266.9 | 268.3 | 262.2 | 264.2
2022-07-11 00:00:00 |  | DRREDDY | 4379.15 | 4568.7 | 4350.1 | 4501
2022-07-12 00:00:00 |  | DRREDDY | 4470.1 | 4539 | 4426 | 4483.7
2022-07-13 00:00:00 |  | DRREDDY | 4494.5 | 4534.7 | 4450 | 4501.6
2022-07-14 00:00:00 |  | DRREDDY | 4506 | 4608 | 4503.05 | 4575.4
2022-07-15 00:00:00 |  | DRREDDY | 4595.4 | 4612.55 | 4521 | 4546
2022-07-11 00:00:00 |  | DSPN50ETF | 162.75 | 163.25 | 162.25 | 162.78
2022-07-12 00:00:00 |  | DSPN50ETF | 163 | 163 | 161.75 | 161.95
2022-07-13 00:00:00 |  | DSPN50ETF | 162.18 | 162.49 | 161.25 | 161.29
2022-07-14 00:00:00 |  | DSPN50ETF | 161.5 | 162.21 | 160 | 160.86
2022-07-15 00:00:00 |  | DSPN50ETF | 161 | 162.25 | 161 | 161.83
2022-07-11 00:00:00 |  | DSPNEWETF | 188.1 | 188.1 | 182.46 | 186.27
2022-07-12 00:00:00 |  | DSPNEWETF | 187 | 187.9 | 184.05 | 184.32
2022-07-13 00:00:00 |  | DSPNEWETF | 185 | 186 | 183.88 | 184.2
2022-07-14 00:00:00 |  | DSPNEWETF | 182.95 | 185 | 182.83 | 183.8
2022-07-15 00:00:00 |  | DSPNEWETF | 185 | 185.55 | 183.75 | 184.9
2022-07-11 00:00:00 |  | DSPQ50ETF | 157.8 | 157.8 | 154.05 | 156.77
2022-07-12 00:00:00 |  | DSPQ50ETF | 157 | 157 | 155.48 | 155.99
2022-07-13 00:00:00 |  | DSPQ50ETF | 159.25 | 159.25 | 155.84 | 155.97
2022-07-14 00:00:00 |  | DSPQ50ETF | 156.5 | 156.77 | 155 | 155.86
2022-07-15 00:00:00 |  | DSPQ50ETF | 155.8 | 157.9 | 155.6 | 156.39
2022-07-11 00:00:00 |  | DTIL | 211 | 214.6 | 206.75 | 211.8
2022-07-12 00:00:00 |  | DTIL | 211 | 214.2 | 204.05 | 209.7
2022-07-13 00:00:00 |  | DTIL | 210 | 215.95 | 206.6 | 210.85
2022-07-14 00:00:00 |  | DTIL | 208 | 213.75 | 205 | 208.05
2022-07-15 00:00:00 |  | DTIL | 211.15 | 211.15 | 206.45 | 208.9
2022-07-11 00:00:00 |  | [NAME] | 20.4 | 21.6 | 18.1 | 18.2
2022-07-12 00:00:00 |  | [NAME] | 17.25 | 19.45 | 16.75 | 18.15
2022-07-13 00:00:00 |  | [NAME] | 18.85 | 19.25 | 16.35 | 16.45
2022-07-14 00:00:00 |  | [NAME] | 16.7 | 16.75 | 15.1 | 15.55
2022-07-15 00:00:00 |  | [NAME] | 15.9 | 15.9 | 15.2 | 15.45
2022-07-11 00:00:00 |  | DVL | 197.15 | 199.85 | 196.8 | 197.75
2022-07-12 00:00:00 |  | DVL | 194 | 201.1 | 194 | 198.05
2022-07-13 00:00:00 |  | DVL | 198.5 | 202.45 | 195.8 | 196.2
2022-07-14 00:00:00 |  | DVL | 196.05 | 200.35 | 196 | 197.95
2022-07-15 00:00:00 |  | DVL | 198 | 199.55 | 196.85 | 198.8
2022-07-11 00:00:00 |  | DWARKESH | 106.7 | 113.2 | 105.7 | 110.85
2022-07-12 00:00:00 |  | DWARKESH | 111.25 | 114.9 | 109.45 | 111.55
2022-07-13 00:00:00 |  | DWARKESH | 113.1 | 113.9 | 109.1 | 110.45
2022-07-14 00:00:00 |  | DWARKESH | 110.4 | 111.2 | 108.15 | 109.8
2022-07-15 00:00:00 |  | DWARKESH | 110.3 | 114.9 | 110.05 | 114.25
2022-07-11 00:00:00 |  | DYNAMATECH | 1976.2 | 1989.05 | 1929.9 | 1967.75
2022-07-12 00:00:00 |  | DYNAMATECH | 1975.4 | 2036.5 | 1951.65 | 1978.85
2022-07-13 00:00:00 |  | DYNAMATECH | 1982.3 | 2008.95 | 1914.5 | 1923.4
2022-07-14 00:00:00 |  | DYNAMATECH | 1946.3 | 2016 | 1875.25 | 1905
2022-07-15 00:00:00 |  | DYNAMATECH | 1923.85 | 1935 | 1880 | 1885.85
2022-07-11 00:00:00 |  | DYNPRO | 420 | 426 | 402.35 | 407.05
2022-07-12 00:00:00 |  | DYNPRO | 412.9 | 427 | 403.65 | 419.95
2022-07-13 00:00:00 |  | DYNPRO | 426.15 | 429.95 | 411 | 415.05
2022-07-14 00:00:00 |  | DYNPRO | 421.25 | 432.25 | 408.8 | 419.95
2022-07-15 00:00:00 |  | DYNPRO | 426.15 | 448 | 418.05 | 444.05
2022-07-11 00:00:00 |  | E2E | 137 | 141.8 | 131.55 | 138.4
2022-07-12 00:00:00 |  | E2E | 143.6 | 143.6 | 131.5 | 131.5
2022-07-13 00:00:00 |  | E2E | 131.65 | 136.8 | 126.95 | 135.7
2022-07-14 00:00:00 |  | E2E | 140.95 | 140.95 | 128.95 | 130.2
2022-07-15 00:00:00 |  | E2E | 131 | 132 | 125.25 | 132
2022-07-11 00:00:00 |  | EASEMYTRIP | 389 | 394.7 | 388.05 | 389.5
2022-07-12 00:00:00 |  | EASEMYTRIP | 388 | 394.8 | 383.05 | 384.7
2022-07-13 00:00:00 |  | EASEMYTRIP | 386 | 390.9 | 376.75 | 378.05
2022-07-14 00:00:00 |  | EASEMYTRIP | 380.95 | 386 | 369 | 380.1
2022-07-15 00:00:00 |  | EASEMYTRIP | 382.7 | 385 | 375.3 | 376.75
2022-07-11 00:00:00 |  | EBANK | 3913 | 3913 | 3750 | 3801
2022-07-12 00:00:00 |  | EBANK | 3935 | 3935 | 3830.01 | 3880
2022-07-13 00:00:00 |  | EBANK | 3957.6 | 3974.68 | 3950 | 3974.68
2022-07-11 00:00:00 |  | EBBETF0423 | 1178.1 | 1178.1 | 1176.61 | 1177.22
2022-07-12 00:00:00 |  | EBBETF0423 | 1177.08 | 1179.45 | 1177.04 | 1178.54
2022-07-13 00:00:00 |  | EBBETF0423 | 1179.25 | 1181.49 | 1178 | 1178.47
2022-07-14 00:00:00 |  | EBBETF0423 | 1178.58 | 1180 | 1178.25 | 1179.46
2022-07-15 00:00:00 |  | EBBETF0423 | 1178.25 | 1181.45 | 1178.25 | 1179.97
2022-07-11 00:00:00 |  | EBBETF0425 | 1070.41 | 1071.99 | 1070.3 | 1071.96
2022-07-12 00:00:00 |  | EBBETF0425 | 1069.25 | 1071.45 | 1069.25 | 1069.93
2022-07-13 00:00:00 |  | EBBETF0425 | 1071.95 | 1071.95 | 1068.5 | 1069.55
2022-07-14 00:00:00 |  | EBBETF0425 | 1072 | 1072 | 1069.01 | 1070.91
2022-07-15 00:00:00 |  | EBBETF0425 | 1071.44 | 1071.49 | 1069.1 | 1069.98
2022-07-11 00:00:00 |  | EBBETF0430 | 1200 | 1200 | 1182.11 | 1186.67
2022-07-12 00:00:00 |  | EBBETF0430 | 1196 | 1196 | 1185.14 | 1187.83
2022-07-13 00:00:00 |  | EBBETF0430 | 1199.4 | 1199.4 | 1187.01 | 1189.45
2022-07-14 00:00:00 |  | EBBETF0430 | 1198 | 1198 | 1179.14 | 1188.84
2022-07-15 00:00:00 |  | EBBETF0430 | 1197 | 1197 | 1160.1 | 1189.61
2022-07-11 00:00:00 |  | EBBETF0431 | 1053.14 | 1053.5 | 1052.06 | 1053.04
2022-07-12 00:00:00 |  | EBBETF0431 | 1052.09 | 1056.79 | 1052.01 | 1052.66
2022-07-13 00:00:00 |  | EBBETF0431 | 1038 | 1056.05 | 1038 | 1053.98
2022-07-14 00:00:00 |  | EBBETF0431 | 1053.27 | 1054.5 | 1049 | 1053.3
2022-07-15 00:00:00 |  | EBBETF0431 | 1052.68 | 1053.44 | 1051 | 1053.21
2022-07-11 00:00:00 |  | ECLERX | 2042.2 | 2070.75 | 2016.9 | 2030.8
2022-07-12 00:00:00 |  | ECLERX | 2045.9 | 2082.4 | 2027.8 | 2054.35
2022-07-13 00:00:00 |  | ECLERX | 2078 | 2078 | 2043.2 | 2066.1
2022-07-14 00:00:00 |  | ECLERX | 2068 | 2093.8 | 2030.9 | 2074.95
2022-07-15 00:00:00 |  | ECLERX | 2073 | 2135 | 2050 | 2126.5
2022-07-11 00:00:00 |  | EDELWEISS | 52.5 | 53.9 | 52.5 | 53.65
2022-07-12 00:00:00 |  | EDELWEISS | 53.65 | 56.2 | 53.35 | 54.7
2022-07-13 00:00:00 |  | EDELWEISS | 54.7 | 55.45 | 54.2 | 54.85
2022-07-14 00:00:00 |  | EDELWEISS | 55.2 | 58.25 | 54.6 | 57.2
2022-07-15 00:00:00 |  | EDELWEISS | 57.75 | 58.7 | 56.4 | 58.35
2022-07-11 00:00:00 |  | EICHERMOT | 2929 | 3053.05 | 2907.9 | 3046.85
2022-07-12 00:00:00 |  | EICHERMOT | 3038.5 | 3038.5 | 2941.5 | 2954.05
2022-07-13 00:00:00 |  | EICHERMOT | 2955.5 | 2994.95 | 2942 | 2967.4
2022-07-14 00:00:00 |  | EICHERMOT | 2977.9 | 3006.85 | 2900.85 | 2955.1
2022-07-15 00:00:00 |  | EICHERMOT | 2969.4 | 3045.3 | 2945.7 | 3034
2022-07-11 00:00:00 |  | EIDPARRY | 547.2 | 552 | 540.25 | 547.35
2022-07-12 00:00:00 |  | EIDPARRY | 548 | 567 | 541.4 | 563.1
2022-07-13 00:00:00 |  | EIDPARRY | 568.8 | 573 | 555 | 557.85
2022-07-14 00:00:00 |  | EIDPARRY | 557.55 | 560.95 | 540.25 | 546.8
2022-07-15 00:00:00 |  | EIDPARRY | 550 | 556.75 | 540.3 | 550.25
2022-07-11 00:00:00 |  | EIFFL | 110.8 | 111.95 | 109.25 | 110.7
2022-07-12 00:00:00 |  | EIFFL | 110.1 | 112.25 | 109.8 | 109.95
2022-07-13 00:00:00 |  | EIFFL | 112.55 | 112.55 | 107.1 | 107.15
2022-07-14 00:00:00 |  | EIFFL | 112.5 | 124.95 | 107.2 | 112
2022-07-15 00:00:00 |  | EIFFL | 114 | 123.9 | 108.15 | 114.35
2022-07-11 00:00:00 |  | EIHAHOTELS | 401.8 | 415.05 | 396.25 | 406.95
2022-07-12 00:00:00 |  | EIHAHOTELS | 402 | 404.7 | 396 | 398.65
2022-07-13 00:00:00 |  | EIHAHOTELS | 400.65 | 407 | 394.5 | 398.25
2022-07-14 00:00:00 |  | EIHAHOTELS | 400.25 | 401.95 | 385.15 | 392.4
2022-07-15 00:00:00 |  | EIHAHOTELS | 394.35 | 411.35 | 391.3 | 407.2
2022-07-11 00:00:00 |  | EIHOTEL | 135.9 | 136.7 | 133.75 | 134.25
2022-07-12 00:00:00 |  | EIHOTEL | 134 | 135.5 | 132.65 | 133.3
2022-07-13 00:00:00 |  | EIHOTEL | 134 | 135.9 | 129.6 | 130.65
2022-07-14 00:00:00 |  | EIHOTEL | 130.95 | 131.65 | 128.35 | 130.05
2022-07-15 00:00:00 |  | EIHOTEL | 130.95 | 132.75 | 129.6 | 130.5
2022-07-11 00:00:00 |  | EIMCOELECO | 376.15 | 388 | 363.45 | 378.85
2022-07-12 00:00:00 |  | EIMCOELECO | 380 | 385.15 | 370.05 | 372.05
2022-07-13 00:00:00 |  | EIMCOELECO | 372.85 | 382.95 | 371.9 | 374.95
2022-07-14 00:00:00 |  | EIMCOELECO | 379.8 | 383.8 | 372 | 374.5
2022-07-15 00:00:00 |  | EIMCOELECO | 374.5 | 380.9 | 371 | 374.3
2022-07-11 00:00:00 |  | EKC | 185 | 191.85 | 182.2 | 188.1
2022-07-12 00:00:00 |  | EKC | 188.1 | 188.45 | 184.05 | 184.55
2022-07-13 00:00:00 |  | EKC | 186.55 | 188.45 | 178.1 | 183
2022-07-14 00:00:00 |  | EKC | 181 | 184.9 | 173.85 | 174.1
2022-07-15 00:00:00 |  | EKC | 174.75 | 176 | 169 | 173.3
2022-07-11 00:00:00 |  | ELDEHSG | 569.1 | 569.1 | 553.7 | 563.45
2022-07-12 00:00:00 |  | ELDEHSG | 567.05 | 567.05 | 541.35 | 549.95
2022-07-13 00:00:00 |  | ELDEHSG | 557.05 | 561 | 543.95 | 548.85
2022-07-14 00:00:00 |  | ELDEHSG | 557.05 | 557.45 | 529.95 | 533.15
2022-07-15 00:00:00 |  | ELDEHSG | 547.05 | 547.05 | 521 | 529.85
2022-07-11 00:00:00 |  | ELECON | 294 | 321.7 | 287.5 | 318.45
2022-07-12 00:00:00 |  | ELECON | 316.75 | 325 | 314.6 | 321.7
2022-07-13 00:00:00 |  | ELECON | 321.9 | 323.35 | 307.2 | 309
2022-07-14 00:00:00 |  | ELECON | 310 | 312.6 | 300.3 | 304.85
2022-07-15 00:00:00 |  | ELECON | 307.45 | 312.9 | 304.8 | 310.2
2022-07-11 00:00:00 |  | ELECTCAST | 35.45 | 36.25 | 35 | 36.05
2022-07-12 00:00:00 |  | ELECTCAST | 36.3 | 37.35 | 35.75 | 35.9
2022-07-13 00:00:00 |  | ELECTCAST | 35.7 | 36.15 | 34.85 | 35.6
2022-07-14 00:00:00 |  | ELECTCAST | 35.6 | 36.15 | 34.35 | 34.8
2022-07-15 00:00:00 |  | ELECTCAST | 34.9 | 35.7 | 34.55 | 34.95
2022-07-11 00:00:00 |  | ELECTHERM | 78.8 | 81 | 78.25 | 79.8
2022-07-12 00:00:00 |  | ELECTHERM | 80.7 | 81.5 | 79.15 | 80.45
2022-07-13 00:00:00 |  | ELECTHERM | 81.75 | 81.75 | 79.35 | 80.05
2022-07-14 00:00:00 |  | ELECTHERM | 79.6 | 80.95 | 76.5 | 76.95
2022-07-15 00:00:00 |  | ELECTHERM | 77.3 | 79.4 | 69.85 | 71.05
2022-07-11 00:00:00 |  | ELGIEQUIP | 358.8 | 375.65 | 356.8 | 372.85
2022-07-12 00:00:00 |  | ELGIEQUIP | 374 | 376 | 366.4 | 372.55
2022-07-13 00:00:00 |  | ELGIEQUIP | 375.8 | 379.95 | 362 | 366.2
2022-07-14 00:00:00 |  | ELGIEQUIP | 369.65 | 377 | 364.55 | 373.8
2022-07-15 00:00:00 |  | ELGIEQUIP | 376.5 | 383.7 | 371.2 | 374.45
2022-07-11 00:00:00 |  | ELGIRUBCO | 30.35 | 30.95 | 29.6 | 30.5
2022-07-12 00:00:00 |  | ELGIRUBCO | 30.65 | 30.65 | 29.8 | 30.2
2022-07-13 00:00:00 |  | ELGIRUBCO | 30.25 | 30.5 | 29.1 | 29.55
2022-07-14 00:00:00 |  | ELGIRUBCO | 28.55 | 29.7 | 28.55 | 29.55
2022-07-15 00:00:00 |  | ELGIRUBCO | 28.85 | 30 | 28.85 | 29.6
2022-07-11 00:00:00 |  | EMAMILTD | 459 | 473.9 | 459 | 472.25
2022-07-12 00:00:00 |  | EMAMILTD | 470.25 | 472 | 463.55 | 470.6
2022-07-13 00:00:00 |  | EMAMILTD | 465.6 | 478.75 | 465 | 469.15
2022-07-14 00:00:00 |  | EMAMILTD | 463.3 | 473.9 | 462.15 | 470.95
2022-07-15 00:00:00 |  | EMAMILTD | 470.9 | 474.55 | 470.05 | 472.05
2022-07-11 00:00:00 |  | EMAMIPAP | 144.8 | 144.8 | 136.8 | 140.35
2022-07-12 00:00:00 |  | EMAMIPAP | 141.95 | 143 | 140.05 | 140.95
2022-07-13 00:00:00 |  | EMAMIPAP | 143.2 | 154.9 | 143.2 | 148.1
2022-07-14 00:00:00 |  | EMAMIPAP | 149.7 | 154 | 147.35 | 148.55
2022-07-15 00:00:00 |  | EMAMIPAP | 149.75 | 149.95 | 142.55 | 145.25
2022-07-11 00:00:00 |  | EMAMIREAL | 64.65 | 68.5 | 63.45 | 66.8
2022-07-12 00:00:00 |  | EMAMIREAL | 66.8 | 66.8 | 64.8 | 64.95
2022-07-13 00:00:00 |  | EMAMIREAL | 66.7 | 68.15 | 65.15 | 66.4
2022-07-14 00:00:00 |  | EMAMIREAL | 65.4 | 68.7 | 65.3 | 66.1
2022-07-15 00:00:00 |  | EMAMIREAL | 66.1 | 67.45 | 64.5 | 66.25
2022-07-11 00:00:00 |  | EMKAY | 67.2 | 67.45 | 66.15 | 66.5
2022-07-12 00:00:00 |  | EMKAY | 67.1 | 69.9 | 66.35 | 68.15
2022-07-13 00:00:00 |  | EMKAY | 67.25 | 69.8 | 67.25 | 69.45
2022-07-14 00:00:00 |  | EMKAY | 70 | 70.5 | 67.5 | 68.1
2022-07-15 00:00:00 |  | EMKAY | 66.15 | 68.7 | 66.15 | 67.55
2022-07-11 00:00:00 |  | EMMBI | 89.5 | 95.7 | 86.9 | 94.35
2022-07-12 00:00:00 |  | EMMBI | 93.1 | 95.6 | 92.2 | 92.65
2022-07-13 00:00:00 |  | EMMBI | 90.25 | 95.55 | 90.25 | 92.9
2022-07-14 00:00:00 |  | EMMBI | 92.5 | 94.8 | 90 | 90.8
2022-07-15 00:00:00 |  | EMMBI | 92.55 | 93.5 | 91.2 | 92.45
2022-07-11 00:00:00 |  | EMUDHRA | 245.1 | 260 | 245.1 | 257.3
2022-07-12 00:00:00 |  | EMUDHRA | 253.1 | 256.6 | 248.1 | 249.9
2022-07-13 00:00:00 |  | EMUDHRA | 251 | 256 | 250 | 251.2
2022-07-14 00:00:00 |  | EMUDHRA | 250 | 252.05 | 246.1 | 250.2
2022-07-15 00:00:00 |  | EMUDHRA | 255 | 255 | 246.2 | 247.65
2022-07-11 00:00:00 |  | ENDURANCE | 1515 | 1524 | 1483.4 | 1505.45
2022-07-12 00:00:00 |  | ENDURANCE | 1503 | 1520.85 | 1492.1 | 1509.9
2022-07-13 00:00:00 |  | ENDURANCE | 1512 | 1514.15 | 1431.7 | 1450.7
2022-07-14 00:00:00 |  | ENDURANCE | 1445 | 1451.95 | 1428.5 | 1434.15
2022-07-15 00:00:00 |  | ENDURANCE | 1430.15 | 1445.65 | 1408.3 | 1414.65
2022-07-11 00:00:00 |  | ENERGYDEV | 15.65 | 16.4 | 15.55 | 16.4
2022-07-12 00:00:00 |  | ENERGYDEV | 16.6 | 16.85 | 16.1 | 16.75
2022-07-13 00:00:00 |  | ENERGYDEV | 16.95 | 17.45 | 16.25 | 17
2022-07-14 00:00:00 |  | ENERGYDEV | 16.8 | 17.55 | 16.8 | 17.1
2022-07-15 00:00:00 |  | ENERGYDEV | 17.1 | 17.6 | 16.8 | 17.35
2022-07-11 00:00:00 |  | ENGINERSIN | 61.6 | 61.6 | 60.85 | 61.05
2022-07-12 00:00:00 |  | ENGINERSIN | 61 | 61.4 | 60.6 | 60.9
2022-07-13 00:00:00 |  | ENGINERSIN | 61.2 | 61.3 | 60.5 | 60.7
2022-07-14 00:00:00 |  | ENGINERSIN | 60.7 | 61.3 | 60 | 60.5
2022-07-15 00:00:00 |  | ENGINERSIN | 60.6 | 61 | 60.15 | 60.5
2022-07-11 00:00:00 |  | ENIL | 180 | 183 | 173.5 | 178.95
2022-07-12 00:00:00 |  | ENIL | 177.55 | 189.15 | 177.55 | 183.65
2022-07-13 00:00:00 |  | ENIL | 186.25 | 186.25 | 179.8 | 181.85
2022-07-14 00:00:00 |  | ENIL | 181.85 | 187.9 | 173.75 | 180.05
2022-07-15 00:00:00 |  | ENIL | 184.4 | 184.4 | 176.4 | 178.55
2022-07-11 00:00:00 |  | EPL | 165.3 | 175 | 164.55 | 172.2
2022-07-12 00:00:00 |  | EPL | 170.2 | 171.95 | 166 | 167.8
2022-07-13 00:00:00 |  | EPL | 167.7 | 170.65 | 167.6 | 169.5
2022-07-14 00:00:00 |  | EPL | 169.15 | 172.2 | 166 | 169.35
2022-07-15 00:00:00 |  | EPL | 170 | 187 | 169.3 | 182.4
2022-07-11 00:00:00 |  | EQUITAS | 91.5 | 93.55 | 90.55 | 92.2
2022-07-12 00:00:00 |  | EQUITAS | 92.25 | 92.25 | 89.6 | 90.2
2022-07-13 00:00:00 |  | EQUITAS | 90.4 | 90.75 | 87.55 | 88.1
2022-07-14 00:00:00 |  | EQUITAS | 88.5 | 88.9 | 86.3 | 86.75
2022-07-15 00:00:00 |  | EQUITAS | 88.45 | 92.6 | 86.15 | 91.1
2022-07-11 00:00:00 |  | EQUITASBNK | 40 | 41.35 | 39.8 | 40.9
2022-07-12 00:00:00 |  | EQUITASBNK | 40.85 | 41.6 | 40.6 | 41.1
2022-07-13 00:00:00 |  | EQUITASBNK | 41.25 | 41.4 | 40.55 | 40.75
2022-07-14 00:00:00 |  | EQUITASBNK | 41 | 41.1 | 39.25 | 39.9
2022-07-15 00:00:00 |  | EQUITASBNK | 40.9 | 41 | 39.9 | 40.15
2022-07-11 00:00:00 |  | ERIS | 657.45 | 660.2 | 650 | 651.85
2022-07-12 00:00:00 |  | ERIS | 652 | 660.05 | 650.8 | 652.75
2022-07-13 00:00:00 |  | ERIS | 655.2 | 659.2 | 648 | 657.4
2022-07-14 00:00:00 |  | ERIS | 660 | 665 | 652.5 | 661.6
2022-07-15 00:00:00 |  | ERIS | 664.95 | 682.6 | 657 | 674.6
2022-07-11 00:00:00 |  | EROSMEDIA | 22.85 | 23.25 | 22.45 | 23
2022-07-12 00:00:00 |  | EROSMEDIA | 23 | 23.5 | 22.3 | 22.65
2022-07-13 00:00:00 |  | EROSMEDIA | 23.1 | 24.45 | 22.65 | 24.15
2022-07-14 00:00:00 |  | EROSMEDIA | 24.2 | 24.8 | 23.5 | 23.8
2022-07-15 00:00:00 |  | EROSMEDIA | 24.1 | 24.6 | 23.5 | 23.65
2022-07-11 00:00:00 |  | ESABINDIA | 3476.05 | 3569.85 | 3476.05 | 3512.05
2022-07-12 00:00:00 |  | ESABINDIA | 3548 | 3566.9 | 3461.85 | 3486.95
2022-07-13 00:00:00 |  | ESABINDIA | 3471 | 3530.3 | 3426.4 | 3444.05
2022-07-14 00:00:00 |  | ESABINDIA | 3460.4 | 3468.25 | 3385 | 3409.75
2022-07-15 00:00:00 |  | ESABINDIA | 3426.8 | 3429.05 | 3310 | 3333.8
2022-07-11 00:00:00 |  | ESCORTS | 1551.55 | 1602 | 1549.95 | 1581.2
2022-07-12 00:00:00 |  | ESCORTS | 1574.95 | 1595.2 | 1567.05 | 1580.45
2022-07-13 00:00:00 |  | ESCORTS | 1590 | 1620 | 1578.6 | 1605.3
2022-07-14 00:00:00 |  | ESCORTS | 1607 | 1627.5 | 1600.5 | 1617.85
2022-07-15 00:00:00 |  | ESCORTS | 1626.95 | 1663.9 | 1621.55 | 1659
2022-07-11 00:00:00 |  | ESSARSHPNG | 7 | 7.1 | 6.85 | 6.95
2022-07-12 00:00:00 |  | ESSARSHPNG | 7 | 7.05 | 6.9 | 6.9
2022-07-13 00:00:00 |  | ESSARSHPNG | 6.9 | 7.05 | 6.9 | 6.95
2022-07-14 00:00:00 |  | ESSARSHPNG | 7 | 7 | 6.85 | 6.85
2022-07-15 00:00:00 |  | ESSARSHPNG | 6.95 | 6.95 | 6.65 | 6.75
2022-07-11 00:00:00 |  | ESSENTIA | 3.3 | 3.3 | 3.3 | 3.3
2022-07-12 00:00:00 |  | ESSENTIA | 3.45 | 3.45 | 3.45 | 3.45
2022-07-13 00:00:00 |  | ESSENTIA | 3.6 | 3.6 | 3.6 | 3.6
2022-07-11 00:00:00 |  | ESTER | 128.9 | 130.25 | 126.85 | 129.35
2022-07-12 00:00:00 |  | ESTER | 128 | 133.95 | 128 | 131.1
2022-07-13 00:00:00 |  | ESTER | 131.95 | 131.95 | 128 | 128.4
2022-07-14 00:00:00 |  | ESTER | 129.8 | 129.85 | 125.15 | 126.7
2022-07-15 00:00:00 |  | ESTER | 127.9 | 128.55 | 126.15 | 127.15
2022-07-11 00:00:00 |  | ETHOSLTD | 777.75 | 874.25 | 770.75 | 845.25
2022-07-12 00:00:00 |  | ETHOSLTD | 859 | 867.95 | 807.7 | 824.8
2022-07-13 00:00:00 |  | ETHOSLTD | 824 | 838.9 | 812.4 | 831.25
2022-07-14 00:00:00 |  | ETHOSLTD | 839.45 | 845.25 | 821.1 | 831.05
2022-07-15 00:00:00 |  | ETHOSLTD | 837.75 | 849 | 828 | 842.6
2022-07-13 00:00:00 |  | EUROTEXIND | 5.95 | 5.95 | 5.95 | 5.95
2022-07-11 00:00:00 |  | EVEREADY | 320.45 | 324.35 | 318.5 | 320.2
2022-07-12 00:00:00 |  | EVEREADY | 323.9 | 323.9 | 318.1 | 319.8
2022-07-13 00:00:00 |  | EVEREADY | 321.9 | 322.75 | 318 | 318.3
2022-07-14 00:00:00 |  | EVEREADY | 319.85 | 330 | 317.1 | 325.25
2022-07-15 00:00:00 |  | EVEREADY | 330 | 335 | 328 | 333.95
2022-07-11 00:00:00 |  | EVERESTIND | 530 | 563 | 530 | 558.9
2022-07-12 00:00:00 |  | EVERESTIND | 558 | 559.6 | 540.45 | 555.8
2022-07-13 00:00:00 |  | EVERESTIND | 556 | 562.45 | 548.3 | 553
2022-07-14 00:00:00 |  | EVERESTIND | 548 | 561.8 | 542.1 | 550.15
2022-07-15 00:00:00 |  | EVERESTIND | 555.6 | 598 | 548.15 | 587.3
2022-07-11 00:00:00 |  | EXCEL | 8.05 | 8.2 | 7.65 | 8.2
2022-07-12 00:00:00 |  | EXCEL | 8.2 | 8.6 | 8.05 | 8.6
2022-07-13 00:00:00 |  | EXCEL | 9 | 9 | 9 | 9
2022-07-14 00:00:00 |  | EXCEL | 9.45 | 9.45 | 8.7 | 9.35
2022-07-15 00:00:00 |  | EXCEL | 9.4 | 9.4 | 8.9 | 9
2022-07-11 00:00:00 |  | EXCELINDUS | 1229.75 | 1249.7 | 1201 | 1214.15
2022-07-12 00:00:00 |  | EXCELINDUS | 1219.9 | 1235 | 1200.35 | 1204
2022-07-13 00:00:00 |  | EXCELINDUS | 1230 | 1230 | 1145 | 1154.65
2022-07-14 00:00:00 |  | EXCELINDUS | 1174 | 1179.15 | 1125 | 1131.85
2022-07-15 00:00:00 |  | EXCELINDUS | 1147.8 | 1148.55 | 1109.85 | 1129.4
2022-07-11 00:00:00 |  | [NAME] | 144.05 | 152.5 | 143.8 | 151.7
2022-07-12 00:00:00 |  | [NAME] | 151.7 | 152.75 | 150.05 | 151.3
2022-07-13 00:00:00 |  | [NAME] | 151.55 | 152.55 | 149.55 | 150.35
2022-07-14 00:00:00 |  | [NAME] | 150 | 151.05 | 147.4 | 148.8
2022-07-15 00:00:00 |  | [NAME] | 149.05 | 150.7 | 148.1 | 149.45
2022-07-11 00:00:00 |  | EXPLEOSOL | 1209.85 | 1232.35 | 1190 | 1214.65
2022-07-12 00:00:00 |  | EXPLEOSOL | 1222 | 1223.95 | 1148.05 | 1167.1
2022-07-13 00:00:00 |  | EXPLEOSOL | 1160 | 1183.6 | 1159.4 | 1162.4
2022-07-14 00:00:00 |  | EXPLEOSOL | 1164 | 1179.35 | 1160 | 1172.35
2022-07-15 00:00:00 |  | EXPLEOSOL | 1180 | 1180 | 1155.65 | 1161.15
2022-07-11 00:00:00 |  | EXXARO | 108.45 | 108.9 | 107.15 | 108.2
2022-07-12 00:00:00 |  | EXXARO | 108.7 | 108.85 | 106.5 | 107
2022-07-13 00:00:00 |  | EXXARO | 108.2 | 108.2 | 105.5 | 107.4
2022-07-14 00:00:00 |  | EXXARO | 107.4 | 109.05 | 105.35 | 106.4
2022-07-15 00:00:00 |  | EXXARO | 107.2 | 107.95 | 105.2 | 105.45
2022-07-11 00:00:00 |  | FACT | 96.8 | 102 | 96.7 | 99.8
2022-07-12 00:00:00 |  | FACT | 99.8 | 101.4 | 99.1 | 99.8
2022-07-13 00:00:00 |  | FACT | 100.25 | 101.7 | 97.6 | 99.55
2022-07-14 00:00:00 |  | FACT | 99.6 | 100.85 | 97.5 | 98.65
2022-07-15 00:00:00 |  | FACT | 99 | 99.75 | 97 | 98.7
2022-07-11 00:00:00 |  | FAIRCHEMOR | 1527.5 | 1549.95 | 1522.8 | 1543.7
2022-07-12 00:00:00 |  | FAIRCHEMOR | 1554 | 1579 | 1429 | 1533.4
2022-07-13 00:00:00 |  | FAIRCHEMOR | 1524.25 | 1545.95 | 1492 | 1497.45
2022-07-14 00:00:00 |  | FAIRCHEMOR | 1505 | 1524 | 1443.15 | 1481.3
2022-07-15 00:00:00 |  | FAIRCHEMOR | 1507.85 | 1507.9 | 1460 | 1467.2
2022-07-11 00:00:00 |  | FCL | 187.9 | 195 | 186.6 | 192.4
2022-07-12 00:00:00 |  | FCL | 192 | 194.25 | 189.15 | 193.4
2022-07-13 00:00:00 |  | FCL | 193.2 | 208 | 193 | 206.2
2022-07-14 00:00:00 |  | FCL | 208.6 | 211.6 | 201.5 | 202.9
2022-07-15 00:00:00 |  | FCL | 204.25 | 206.3 | 196.55 | 201.55
2022-07-11 00:00:00 |  | FCONSUMER | 1.95 | 1.95 | 1.9 | 1.95
2022-07-12 00:00:00 |  | FCONSUMER | 2 | 2 | 1.9 | 2
2022-07-13 00:00:00 |  | FCONSUMER | 2 | 2.05 | 1.95 | 1.95
2022-07-14 00:00:00 |  | FCONSUMER | 2 | 2 | 1.9 | 1.95
2022-07-15 00:00:00 |  | FCONSUMER | 2 | 2 | 1.9 | 1.95
2022-07-11 00:00:00 |  | FCSSOFT | 2.9 | 2.9 | 2.85 | 2.85
2022-07-12 00:00:00 |  | FCSSOFT | 2.9 | 2.95 | 2.85 | 2.95
2022-07-13 00:00:00 |  | FCSSOFT | 2.95 | 3 | 2.95 | 2.95
2022-07-14 00:00:00 |  | FCSSOFT | 2.95 | 3 | 2.9 | 2.9
2022-07-15 00:00:00 |  | FCSSOFT | 2.9 | 2.95 | 2.85 | 2.85
2022-07-11 00:00:00 |  | FDC | 249.8 | 250 | 245.55 | 248.15
2022-07-12 00:00:00 |  | FDC | 246.1 | 248.6 | 245 | 245.85
2022-07-13 00:00:00 |  | FDC | 247 | 265 | 245.05 | 261.45
2022-07-14 00:00:00 |  | FDC | 262.5 | 267 | 257.5 | 264.5
2022-07-15 00:00:00 |  | FDC | 264 | 268.55 | 260.55 | 263.95
2022-07-11 00:00:00 |  | FEDERALBNK | 96.95 | 99.9 | 96.55 | 99.7
2022-07-12 00:00:00 |  | FEDERALBNK | 99.5 | 100.7 | 98.2 | 98.45
2022-07-13 00:00:00 |  | FEDERALBNK | 99.2 | 99.65 | 97.25 | 98
2022-07-14 00:00:00 |  | FEDERALBNK | 98.2 | 99.05 | 96.15 | 97.2
2022-07-15 00:00:00 |  | FEDERALBNK | 97.8 | 99.95 | 96.4 | 98.75
2022-07-11 00:00:00 |  | FEL | 3.05 | 3.15 | 3 | 3.1
2022-07-12 00:00:00 |  | FEL | 3.1 | 3.25 | 3 | 3.15
2022-07-13 00:00:00 |  | FEL | 3.2 | 3.25 | 3 | 3.05
2022-07-14 00:00:00 |  | FEL | 3.1 | 3.1 | 3 | 3
2022-07-15 00:00:00 |  | FEL | 3 | 3.05 | 2.95 | 3
2022-07-11 00:00:00 |  | FELDVR | 7.95 | 8 | 7.65 | 8
2022-07-12 00:00:00 |  | FELDVR | 8.05 | 8.4 | 8.05 | 8.4
2022-07-13 00:00:00 |  | FELDVR | 8.75 | 8.8 | 8.15 | 8.45
2022-07-14 00:00:00 |  | FELDVR | 8.1 | 8.65 | 8.05 | 8.05
2022-07-15 00:00:00 |  | FELDVR | 7.9 | 8.15 | 7.7 | 7.95
2022-07-11 00:00:00 |  | FIBERWEB | 37.55 | 39.95 | 37.25 | 37.8
2022-07-12 00:00:00 |  | FIBERWEB | 37.75 | 39 | 37.5 | 37.7
2022-07-13 00:00:00 |  | FIBERWEB | 38.45 | 38.45 | 36.6 | 37.15
2022-07-14 00:00:00 |  | FIBERWEB | 37.6 | 37.95 | 36 | 36.55
2022-07-15 00:00:00 |  | FIBERWEB | 36.75 | 37.1 | 35.6 | 36.1
2022-07-11 00:00:00 |  | FIEMIND | 1523 | 1523 | 1450 | 1458.95
2022-07-12 00:00:00 |  | FIEMIND | 1449.95 | 1548 | 1433.6 | 1500.65
2022-07-13 00:00:00 |  | FIEMIND | 1501.15 | 1515 | 1453 | 1469.6
2022-07-14 00:00:00 |  | FIEMIND | 1481.9 | 1508 | 1454 | 1470.1
2022-07-15 00:00:00 |  | FIEMIND | 1488 | 1525 | 1461.3 | 1479.85
2022-07-11 00:00:00 |  | FILATEX | 94.9 | 96 | 92 | 95.15
2022-07-12 00:00:00 |  | FILATEX | 95.1 | 97 | 94.25 | 95.6
2022-07-13 00:00:00 |  | FILATEX | 95.7 | 98 | 95.2 | 96.8
2022-07-14 00:00:00 |  | FILATEX | 98.45 | 101.9 | 95.2 | 96.55
2022-07-15 00:00:00 |  | FILATEX | 97.4 | 98 | 95.05 | 95.75
2022-07-11 00:00:00 |  | [NAME] | 407.95 | 420 | 401.05 | 416.3
2022-07-12 00:00:00 |  | [NAME] | 414.7 | 416.3 | 409.2 | 412.4
2022-07-13 00:00:00 |  | [NAME] | 413 | 418.1 | 407.25 | 410.85
2022-07-14 00:00:00 |  | [NAME] | 415 | 415 | 401.8 | 410
2022-07-15 00:00:00 |  | [NAME] | 410 | 413.2 | 402.1 | 407.9
2022-07-11 00:00:00 |  | FINEORG | 5167.85 | 5353.6 | 5122.75 | 5319.2
2022-07-12 00:00:00 |  | FINEORG | 5300 | 5300 | 5066.65 | 5090.4
2022-07-13 00:00:00 |  | FINEORG | 5130 | 5250 | 5023 | 5082.1
2022-07-14 00:00:00 |  | FINEORG | 5100.4 | 5143.55 | 4930 | 4958.05
2022-07-15 00:00:00 |  | FINEORG | 5003.6 | 5064.2 | 4935.35 | 5015.75
2022-07-11 00:00:00 |  | FINOPB | 250 | 282.9 | 250 | 266.5
2022-07-12 00:00:00 |  | FINOPB | 266.5 | 268 | 255.9 | 257.5
2022-07-13 00:00:00 |  | FINOPB | 259.9 | 260.05 | 250.6 | 252.6
2022-07-14 00:00:00 |  | FINOPB | 255.05 | 255.2 | 229.9 | 244.35
2022-07-15 00:00:00 |  | FINOPB | 244.5 | 248.95 | 240 | 241.05
2022-07-11 00:00:00 |  | FINPIPE | 139.5 | 141.45 | 136.35 | 136.8
2022-07-12 00:00:00 |  | FINPIPE | 136.9 | 137.3 | 134.7 | 135.45
2022-07-13 00:00:00 |  | FINPIPE | 136.1 | 136.55 | 134.75 | 135.45
2022-07-14 00:00:00 |  | FINPIPE | 136 | 136.4 | 132.05 | 132.4
2022-07-15 00:00:00 |  | FINPIPE | 133.1 | 134.2 | 132.1 | 133.6
2022-07-11 00:00:00 |  | FLEXITUFF | 28.7 | 28.7 | 26.4 | 26.95
2022-07-12 00:00:00 |  | FLEXITUFF | 26.05 | 26.45 | 25.65 | 26.3
2022-07-13 00:00:00 |  | FLEXITUFF | 26.25 | 26.95 | 25.5 | 25.85
2022-07-14 00:00:00 |  | FLEXITUFF | 25.7 | 27 | 24.85 | 25.75
2022-07-15 00:00:00 |  | FLEXITUFF | 26.9 | 26.9 | 25.5 | 26.3
2022-07-11 00:00:00 |  | FLUOROCHEM | 2955 | 3200 | 2925 | 3106.5
2022-07-12 00:00:00 |  | FLUOROCHEM | 3099 | 3147 | 3063.25 | 3082.45
2022-07-13 00:00:00 |  | FLUOROCHEM | 3098 | 3244.9 | 3070.1 | 3109.35
2022-07-14 00:00:00 |  | FLUOROCHEM | 3111.6 | 3195.8 | 3076.1 | 3167.45
2022-07-15 00:00:00 |  | FLUOROCHEM | 3192.5 | 3211.9 | 3126.25 | 3181.1
2022-07-11 00:00:00 |  | FMGOETZE | 285 | 285.8 | 283 | 284.05
2022-07-12 00:00:00 |  | FMGOETZE | 283.65 | 288.45 | 283.65 | 287.4
2022-07-13 00:00:00 |  | FMGOETZE | 287.5 | 289.8 | 285.6 | 287.25
2022-07-14 00:00:00 |  | FMGOETZE | 287.65 | 289.2 | 286.1 | 287.15
2022-07-15 00:00:00 |  | FMGOETZE | 287.8 | 295.75 | 287.8 | 289.05
2022-07-11 00:00:00 |  | FMNL | 5.1 | 5.3 | 5.05 | 5.15
2022-07-12 00:00:00 |  | FMNL | 5.1 | 5.3 | 5 | 5.1
2022-07-13 00:00:00 |  | FMNL | 5 | 5.2 | 5 | 5
2022-07-14 00:00:00 |  | FMNL | 5.1 | 5.1 | 4.95 | 5
2022-07-15 00:00:00 |  | FMNL | 4.9 | 5 | 4.9 | 4.95
2022-07-11 00:00:00 |  | FOCUS | 114.75 | 114.75 | 109.25 | 112.55
2022-07-12 00:00:00 |  | FOCUS | 114.95 | 114.95 | 111 | 112.25
2022-07-13 00:00:00 |  | FOCUS | 111 | 115.5 | 111 | 114.3
2022-07-14 00:00:00 |  | FOCUS | 114.3 | 116 | 112.05 | 114.35
2022-07-15 00:00:00 |  | FOCUS | 117 | 119 | 109.15 | 117.3
2022-07-11 00:00:00 |  | FOODSIN | 69.95 | 70 | 68.3 | 69.25
2022-07-12 00:00:00 |  | FOODSIN | 69.95 | 70.2 | 63.5 | 64.2
2022-07-13 00:00:00 |  | FOODSIN | 64.3 | 64.75 | 56.55 | 57.75
2022-07-14 00:00:00 |  | FOODSIN | 57.75 | 66.25 | 56.3 | 63.55
2022-07-15 00:00:00 |  | FOODSIN | 64.75 | 67.8 | 58.65 | 59.95
2022-07-11 00:00:00 |  | FORCEMOT | 1023.4 | 1023.4 | 1001.1 | 1003.1
2022-07-12 00:00:00 |  | FORCEMOT | 1009.7 | 1019 | 995.3 | 998.65
2022-07-13 00:00:00 |  | FORCEMOT | 1006.45 | 1009.7 | 981.1 | 991.45
2022-07-14 00:00:00 |  | FORCEMOT | 985 | 1006.2 | 985 | 994.1
2022-07-15 00:00:00 |  | FORCEMOT | 1001.7 | 1001.8 | 990 | 994.15
2022-07-11 00:00:00 |  | FORTIS | 246.1 | 249.55 | 246 | 248.15
2022-07-12 00:00:00 |  | FORTIS | 248.45 | 258.25 | 247.55 | 252.7
2022-07-13 00:00:00 |  | FORTIS | 254.4 | 256.95 | 251.05 | 252.6
2022-07-14 00:00:00 |  | FORTIS | 252.6 | 260 | 251 | 259.1
2022-07-15 00:00:00 |  | FORTIS | 259 | 262.6 | 257 | 261.55
2022-07-11 00:00:00 |  | FOSECOIND | 1619.95 | 1638 | 1595 | 1607.35
2022-07-12 00:00:00 |  | FOSECOIND | 1572.7 | 1618 | 1569 | 1589.75
2022-07-13 00:00:00 |  | FOSECOIND | 1613.55 | 1613.55 | 1577.7 | 1599.2
2022-07-14 00:00:00 |  | FOSECOIND | 1572.7 | 1644 | 1553.3 | 1580.75
2022-07-15 00:00:00 |  | FOSECOIND | 1565 | 1609 | 1552.55 | 1596.4
2022-07-11 00:00:00 |  | FRETAIL | 6.7 | 7.05 | 6.55 | 7.05
2022-07-12 00:00:00 |  | FRETAIL | 7.05 | 7.4 | 6.9 | 7.35
2022-07-13 00:00:00 |  | FRETAIL | 7.45 | 7.7 | 7.1 | 7.15
2022-07-14 00:00:00 |  | FRETAIL | 7.25 | 7.3 | 6.9 | 6.95
2022-07-15 00:00:00 |  | FRETAIL | 7.05 | 7.05 | 6.9 | 7.05
2022-07-11 00:00:00 |  | FSL | 104 | 106.4 | 102.05 | 105.7
2022-07-12 00:00:00 |  | FSL | 104.8 | 105.5 | 100.6 | 101.85
2022-07-13 00:00:00 |  | FSL | 102.8 | 104.65 | 102.3 | 103.65
2022-07-14 00:00:00 |  | FSL | 104.2 | 104.65 | 100.8 | 101.9
2022-07-15 00:00:00 |  | FSL | 102.25 | 103.35 | 101.15 | 102.85
2022-07-11 00:00:00 |  | GABRIEL | 135.95 | 140.25 | 135.5 | 137.05
2022-07-12 00:00:00 |  | GABRIEL | 136.5 | 137.85 | 132.05 | 134.35
2022-07-13 00:00:00 |  | GABRIEL | 134.4 | 137.75 | 133.3 | 134.75
2022-07-14 00:00:00 |  | GABRIEL | 134.75 | 135.9 | 130.45 | 131.75
2022-07-15 00:00:00 |  | GABRIEL | 132.75 | 134.6 | 131.9 | 133.75
2022-07-11 00:00:00 |  | GAEL | 301.55 | 314.5 | 301 | 312.25
2022-07-12 00:00:00 |  | GAEL | 312.95 | 318.5 | 308.35 | 311.8
2022-07-13 00:00:00 |  | GAEL | 312 | 317.45 | 300.4 | 304
2022-07-14 00:00:00 |  | GAEL | 305 | 313.95 | 304.6 | 310.85
2022-07-15 00:00:00 |  | GAEL | 310.85 | 316.5 | 308.05 | 309.95
2022-07-11 00:00:00 |  | [NAME] | 137.25 | 139.5 | 136.15 | 138.6
2022-07-12 00:00:00 |  | [NAME] | 138 | 140.2 | 136.6 | 139
2022-07-13 00:00:00 |  | [NAME] | 139.95 | 139.95 | 136.35 | 137.5
2022-07-14 00:00:00 |  | [NAME] | 137.75 | 139.85 | 137.5 | 139.3
2022-07-15 00:00:00 |  | [NAME] | 139.55 | 141.75 | 139.35 | 140.45
2022-07-11 00:00:00 |  | GAL | 3.1 | 3.1 | 3 | 3.05
2022-07-12 00:00:00 |  | GAL | 3.1 | 3.2 | 3.05 | 3.2
2022-07-13 00:00:00 |  | GAL | 3.2 | 3.35 | 3.1 | 3.15
2022-07-14 00:00:00 |  | GAL | 3.2 | 3.2 | 3.1 | 3.15
2022-07-15 00:00:00 |  | GAL | 3.1 | 3.3 | 3.05 | 3.25
2022-07-11 00:00:00 |  | GALAXYSURF | 2910 | 2949.9 | 2884.25 | 2893.05
2022-07-12 00:00:00 |  | GALAXYSURF | 2905.75 | 3056.7 | 2893.1 | 3004.25
2022-07-13 00:00:00 |  | GALAXYSURF | 3030 | 3047 | 2912 | 2960.7
2022-07-14 00:00:00 |  | GALAXYSURF | 2973.95 | 3009 | 2940 | 2950.7
2022-07-15 00:00:00 |  | GALAXYSURF | 2965.5 | 3066 | 2952.65 | 3052.45
2022-07-11 00:00:00 |  | [NAME] | 69.75 | 72.3 | 69.75 | 70.5
2022-07-12 00:00:00 |  | [NAME] | 70 | 71.7 | 68 | 68.9
2022-07-13 00:00:00 |  | [NAME] | 69.05 | 70.9 | 68 | 68.4
2022-07-14 00:00:00 |  | [NAME] | 68.55 | 69.7 | 67.8 | 68.35
2022-07-15 00:00:00 |  | [NAME] | 69 | 69.25 | 66 | 67
2022-07-11 00:00:00 |  | GANDHITUBE | 359.05 | 362 | 355 | 361.1
2022-07-12 00:00:00 |  | GANDHITUBE | 361 | 364 | 355.05 | 360.7
2022-07-13 00:00:00 |  | GANDHITUBE | 360 | 365.7 | 354 | 362.6
2022-07-14 00:00:00 |  | GANDHITUBE | 365.8 | 365.95 | 346.1 | 356.55
2022-07-15 00:00:00 |  | GANDHITUBE | 356.65 | 362 | 354 | 361.35
2022-07-11 00:00:00 |  | GANECOS | 605 | 625.4 | 605 | 612.2
2022-07-12 00:00:00 |  | GANECOS | 605.6 | 619.05 | 592.5 | 601
2022-07-13 00:00:00 |  | GANECOS | 604.95 | 607.2 | 592 | 594.05
2022-07-14 00:00:00 |  | GANECOS | 594.95 | 597.05 | 575.95 | 581.35
2022-07-15 00:00:00 |  | GANECOS | 584.3 | 602 | 578.4 | 597.45
2022-07-11 00:00:00 |  | GANESHBE | 131 | 133.75 | 129.65 | 130.25
2022-07-12 00:00:00 |  | GANESHBE | 130.1 | 136 | 128.3 | 129.55
2022-07-13 00:00:00 |  | GANESHBE | 131 | 138.7 | 125.15 | 136.55
2022-07-14 00:00:00 |  | GANESHBE | 136.8 | 139.5 | 132 | 132.45
2022-07-15 00:00:00 |  | GANESHBE | 133.7 | 136.5 | 130.75 | 135.25
2022-07-11 00:00:00 |  | GANESHHOUC | 271.5 | 305 | 271.5 | 300.7
2022-07-12 00:00:00 |  | GANESHHOUC | 300 | 319.75 | 289.65 | 293.4
2022-07-13 00:00:00 |  | GANESHHOUC | 298.5 | 310 | 294.55 | 302.05
2022-07-14 00:00:00 |  | GANESHHOUC | 304.9 | 314 | 300.35 | 305.1
2022-07-15 00:00:00 |  | GANESHHOUC | 307.8 | 323.95 | 298.55 | 317.1
2022-07-11 00:00:00 |  | GANGAFORGE | 5.75 | 5.9 | 5.5 | 5.85
2022-07-12 00:00:00 |  | GANGAFORGE | 5.75 | 5.9 | 5.7 | 5.7
2022-07-13 00:00:00 |  | GANGAFORGE | 5.6 | 5.95 | 5.6 | 5.95
2022-07-14 00:00:00 |  | GANGAFORGE | 5.95 | 5.95 | 5.8 | 5.85
2022-07-15 00:00:00 |  | GANGAFORGE | 5.95 | 5.95 | 5.75 | 5.8
2022-07-11 00:00:00 |  | GANGESSECU | 105 | 115 | 105 | 113.8
2022-07-12 00:00:00 |  | GANGESSECU | 114.4 | 114.9 | 112.05 | 114.35
2022-07-13 00:00:00 |  | GANGESSECU | 114.65 | 114.9 | 108.3 | 110.65
2022-07-14 00:00:00 |  | GANGESSECU | 110.25 | 111.7 | 106.5 | 107.75
2022-07-15 00:00:00 |  | GANGESSECU | 106.15 | 111.05 | 105 | 106.9
2022-07-11 00:00:00 |  | GARFIBRES | 3197.65 | 3209.95 | 3160.05 | 3179.3
2022-07-12 00:00:00 |  | GARFIBRES | 3179.3 | 3220.9 | 3158.45 | 3189.4
2022-07-13 00:00:00 |  | GARFIBRES | 3220 | 3220 | 3114.2 | 3143.1
2022-07-14 00:00:00 |  | GARFIBRES | 3158.85 | 3170 | 3082.65 | 3108.55
2022-07-15 00:00:00 |  | GARFIBRES | 3108.1 | 3108.1 | 3020 | 3044.55
2022-07-11 00:00:00 |  | GATEWAY | 69.9 | 70 | 69.2 | 69.7
2022-07-12 00:00:00 |  | GATEWAY | 70.5 | 70.5 | 67.25 | 68.5
2022-07-13 00:00:00 |  | GATEWAY | 69.5 | 69.5 | 67 | 67.35
2022-07-14 00:00:00 |  | GATEWAY | 67.9 | 67.9 | 66.85 | 66.95
2022-07-15 00:00:00 |  | GATEWAY | 66.3 | 68.5 | 66.3 | 67.45
2022-07-11 00:00:00 |  | GATI | 145.95 | 146.5 | 143.5 | 145.45
2022-07-12 00:00:00 |  | GATI | 146.45 | 146.45 | 142.65 | 144.65
2022-07-13 00:00:00 |  | GATI | 145.2 | 146.35 | 142.15 | 144
2022-07-14 00:00:00 |  | GATI | 143.25 | 145.7 | 139.8 | 142.8
2022-07-15 00:00:00 |  | GATI | 140.65 | 145.8 | 140.65 | 143.9
2022-07-11 00:00:00 |  | GAYAPROJ | 15.3 | 15.3 | 15.05 | 15.2
2022-07-12 00:00:00 |  | GAYAPROJ | 15.35 | 15.45 | 14.95 | 15
2022-07-13 00:00:00 |  | GAYAPROJ | 15.2 | 15.25 | 15 | 15.05
2022-07-14 00:00:00 |  | GAYAPROJ | 15.3 | 15.3 | 14.95 | 15
2022-07-15 00:00:00 |  | GAYAPROJ | 15.1 | 15.2 | 14.6 | 14.8
2022-07-11 00:00:00 |  | GEECEE | 130.9 | 134.65 | 130.9 | 134
2022-07-12 00:00:00 |  | GEECEE | 133.95 | 135.05 | 130.1 | 130.9
2022-07-13 00:00:00 |  | GEECEE | 130.6 | 131.95 | 128.2 | 129.3
2022-07-14 00:00:00 |  | GEECEE | 130.2 | 131.2 | 128.85 | 130.3
2022-07-15 00:00:00 |  | GEECEE | 129.05 | 129.75 | 128.1 | 129.15
2022-07-11 00:00:00 |  | GEEKAYWIRE | 77.6 | 78.7 | 77 | 77.3
2022-07-12 00:00:00 |  | GEEKAYWIRE | 76.85 | 77.7 | 76.5 | 77
2022-07-13 00:00:00 |  | GEEKAYWIRE | 75.75 | 77.75 | 75.65 | 76.35
2022-07-14 00:00:00 |  | GEEKAYWIRE | 77.2 | 79.95 | 75.7 | 76.55
2022-07-15 00:00:00 |  | GEEKAYWIRE | 75.75 | 78.05 | 75.25 | 76.9
2022-07-11 00:00:00 |  | GENCON | 29.9 | 31 | 29.3 | 30.5
2022-07-12 00:00:00 |  | GENCON | 30.05 | 31.5 | 30.05 | 30.9
2022-07-13 00:00:00 |  | GENCON | 31 | 31.4 | 30.35 | 30.8
2022-07-14 00:00:00 |  | GENCON | 31.15 | 31.5 | 30.25 | 30.4
2022-07-15 00:00:00 |  | GENCON | 30.15 | 32.8 | 30 | 32.25
2022-07-11 00:00:00 |  | GENUSPAPER | 16.2 | 16.45 | 15.95 | 16.1
2022-07-12 00:00:00 |  | GENUSPAPER | 15.95 | 16.5 | 15.85 | 16.3
2022-07-13 00:00:00 |  | GENUSPAPER | 16.65 | 17.1 | 16.45 | 17.1
2022-07-14 00:00:00 |  | GENUSPAPER | 17.1 | 17.7 | 16.25 | 16.3
2022-07-15 00:00:00 |  | GENUSPAPER | 16.65 | 17.1 | 16.4 | 17.05
2022-07-11 00:00:00 |  | GENUSPOWER | 78.2 | 79.5 | 76.8 | 79.15
2022-07-12 00:00:00 |  | GENUSPOWER | 78.4 | 81.5 | 78.4 | 79.1
2022-07-13 00:00:00 |  | GENUSPOWER | 79.6 | 80.25 | 77.1 | 78
2022-07-14 00:00:00 |  | GENUSPOWER | 78 | 80.4 | 77.45 | 78.5
2022-07-15 00:00:00 |  | GENUSPOWER | 79.4 | 79.7 | 76.55 | 77.9
2022-07-11 00:00:00 |  | GEOJITFSL | 51.7 | 52.5 | 51.05 | 52.2
2022-07-12 00:00:00 |  | GEOJITFSL | 52.2 | 53 | 51 | 51.4
2022-07-13 00:00:00 |  | GEOJITFSL | 51.9 | 52.15 | 51.2 | 51.55
2022-07-14 00:00:00 |  | GEOJITFSL | 51.95 | 51.95 | 50.75 | 51
2022-07-15 00:00:00 |  | GEOJITFSL | 51.85 | 51.85 | 44.8 | 47.9
2022-07-11 00:00:00 |  | GEPIL | 129 | 130.9 | 128.55 | 129
2022-07-12 00:00:00 |  | GEPIL | 129 | 131.6 | 125.25 | 126.1
2022-07-13 00:00:00 |  | GEPIL | 127 | 130.65 | 126.8 | 127.95
2022-07-14 00:00:00 |  | GEPIL | 128 | 128.95 | 125.4 | 125.75
2022-07-15 00:00:00 |  | GEPIL | 125.55 | 127.5 | 123 | 123.8
2022-07-11 00:00:00 |  | GESHIP | 405.95 | 420 | 404.95 | 409.25
2022-07-12 00:00:00 |  | GESHIP | 409 | 413 | 402 | 404.85
2022-07-13 00:00:00 |  | GESHIP | 407 | 413 | 391.15 | 395.4
2022-07-14 00:00:00 |  | GESHIP | 395.25 | 401.85 | 383.25 | 389.95
2022-07-15 00:00:00 |  | GESHIP | 392 | 400.95 | 389.05 | 392.8
2022-07-11 00:00:00 |  | GET&D | 104.85 | 106.35 | 101.6 | 105
2022-07-12 00:00:00 |  | GET&D | 104 | 105.5 | 103.3 | 104.5
2022-07-13 00:00:00 |  | GET&D | 104.6 | 107.3 | 104.1 | 106.35
2022-07-14 00:00:00 |  | GET&D | 107.35 | 107.55 | 105.6 | 106.4
2022-07-15 00:00:00 |  | GET&D | 106.5 | 106.8 | 103.45 | 104.85
2022-07-11 00:00:00 |  | GFLLIMITED | 64.6 | 65.9 | 64 | 65.35
2022-07-12 00:00:00 |  | GFLLIMITED | 65.45 | 66.35 | 64.25 | 64.6
2022-07-13 00:00:00 |  | GFLLIMITED | 65.4 | 66 | 64.65 | 65.75
2022-07-14 00:00:00 |  | GFLLIMITED | 65.75 | 66.2 | 64.5 | 64.85
2022-07-15 00:00:00 |  | GFLLIMITED | 64.85 | 65.95 | 64.6 | 64.8
2022-07-11 00:00:00 |  | GHCL | 628.5 | 653.9 | 621 | 644.7
2022-07-12 00:00:00 |  | GHCL | 642 | 649.9 | 634.3 | 643.05
2022-07-13 00:00:00 |  | GHCL | 646.95 | 648.9 | 626 | 627.95
2022-07-14 00:00:00 |  | GHCL | 630 | 646 | 630 | 638.75
2022-07-15 00:00:00 |  | GHCL | 640 | 647.3 | 636 | 644.9
2022-07-11 00:00:00 |  | GICHSGFIN | 121.75 | 122.6 | 118.75 | 121.25
2022-07-12 00:00:00 |  | GICHSGFIN | 120.95 | 124.9 | 120.55 | 123
2022-07-13 00:00:00 |  | GICHSGFIN | 123 | 124.7 | 121.5 | 122
2022-07-14 00:00:00 |  | GICHSGFIN | 122 | 122.7 | 120 | 120.55
2022-07-15 00:00:00 |  | GICHSGFIN | 121 | 121.6 | 116 | 119.6
2022-07-11 00:00:00 |  | GICRE | 115 | 116.45 | 114.85 | 115.95
2022-07-12 00:00:00 |  | GICRE | 115.95 | 120 | 114.65 | 116.1
2022-07-13 00:00:00 |  | GICRE | 116.65 | 117.7 | 114.85 | 115.55
2022-07-14 00:00:00 |  | GICRE | 115.85 | 116.75 | 115.2 | 115.95
2022-07-15 00:00:00 |  | GICRE | 116.1 | 116.8 | 115.2 | 115.95
2022-07-11 00:00:00 |  | GILLANDERS | 59.75 | 66 | 59.75 | 66
2022-07-12 00:00:00 |  | GILLANDERS | 66 | 68.45 | 63.75 | 65.35
2022-07-13 00:00:00 |  | GILLANDERS | 68 | 68 | 61.45 | 62.6
2022-07-14 00:00:00 |  | GILLANDERS | 63.45 | 63.65 | 60.2 | 60.95
2022-07-15 00:00:00 |  | GILLANDERS | 60 | 67 | 58.8 | 62
2022-07-11 00:00:00 |  | GILLETTE | 5088 | 5174 | 5030.55 | 5148.55
2022-07-12 00:00:00 |  | GILLETTE | 5148.55 | 5177 | 5095.3 | 5158.65
2022-07-13 00:00:00 |  | GILLETTE | 5160 | 5173.75 | 5081.9 | 5097.05
2022-07-14 00:00:00 |  | GILLETTE | 5072.2 | 5120.8 | 5002 | 5040.15
2022-07-15 00:00:00 |  | GILLETTE | 5074.5 | 5117.4 | 5028.65 | 5078.45
2022-07-11 00:00:00 |  | GILT5YBEES | 48.85 | 48.85 | 48.62 | 48.74
2022-07-12 00:00:00 |  | GILT5YBEES | 48.85 | 48.88 | 48.68 | 48.82
2022-07-13 00:00:00 |  | GILT5YBEES | 48.95 | 49.04 | 48.74 | 49.01
2022-07-14 00:00:00 |  | GILT5YBEES | 49.01 | 49.05 | 48.85 | 49.01
2022-07-15 00:00:00 |  | GILT5YBEES | 49 | 49.29 | 48.85 | 49.15
2022-07-11 00:00:00 |  | GINNIFILA | 41.35 | 41.55 | 39.9 | 40.55
2022-07-12 00:00:00 |  | GINNIFILA | 40.9 | 41.35 | 39.15 | 39.6
2022-07-13 00:00:00 |  | GINNIFILA | 39.9 | 40.6 | 39 | 39.15
2022-07-14 00:00:00 |  | GINNIFILA | 39 | 39.9 | 38.4 | 38.75
2022-07-15 00:00:00 |  | GINNIFILA | 39.05 | 39.25 | 38.45 | 38.9
2022-07-11 00:00:00 |  | GIPCL | 77.55 | 78.8 | 77.45 | 78.6
2022-07-12 00:00:00 |  | GIPCL | 78.15 | 80.25 | 77.55 | 78.05
2022-07-13 00:00:00 |  | GIPCL | 78.45 | 79.25 | 78.25 | 78.45
2022-07-14 00:00:00 |  | GIPCL | 78.35 | 78.6 | 76.75 | 77.5
2022-07-15 00:00:00 |  | GIPCL | 77.8 | 78.55 | 76.85 | 78.1
2022-07-11 00:00:00 |  | GKWLIMITED | 550.45 | 560 | 550.15 | 559
2022-07-12 00:00:00 |  | GKWLIMITED | 545.1 | 558.75 | 545.1 | 557
2022-07-13 00:00:00 |  | GKWLIMITED | 536.1 | 573 | 536.1 | 571.1
2022-07-14 00:00:00 |  | GKWLIMITED | 566.5 | 587 | 565.9 | 570.95
2022-07-15 00:00:00 |  | GKWLIMITED | 579.15 | 579.45 | 568 | 570.15
2022-07-11 00:00:00 |  | GLAND | 2529 | 2565.95 | 2486 | 2496.2
2022-07-12 00:00:00 |  | GLAND | 2496 | 2523 | 2480 | 2486.3
2022-07-13 00:00:00 |  | GLAND | 2493 | 2515 | 2440 | 2445.65
2022-07-14 00:00:00 |  | GLAND | 2464.9 | 2485.5 | 2420 | 2431.6
2022-07-15 00:00:00 |  | GLAND | 2441.1 | 2511 | 2428.55 | 2466.3
2022-07-11 00:00:00 |  | GLAXO | 1490.5 | 1503 | 1477.85 | 1499.5
2022-07-12 00:00:00 |  | GLAXO | 1499.5 | 1504.45 | 1490.6 | 1500.1
2022-07-13 00:00:00 |  | GLAXO | 1504.9 | 1504.9 | 1490.2 | 1496.5
2022-07-14 00:00:00 |  | GLAXO | 1496 | 1507 | 1491.15 | 1502.9
2022-07-15 00:00:00 |  | GLAXO | 1505 | 1518.7 | 1495.4 | 1509.85
2022-07-11 00:00:00 |  | GLENMARK | 386.9 | 391.35 | 380 | 390.3
2022-07-12 00:00:00 |  | GLENMARK | 389.5 | 389.5 | 379.05 | 379.8
2022-07-13 00:00:00 |  | GLENMARK | 380 | 387.8 | 379.35 | 385.7
2022-07-14 00:00:00 |  | GLENMARK | 388.75 | 398.95 | 384.5 | 389.3
2022-07-15 00:00:00 |  | GLENMARK | 391.5 | 391.5 | 378.2 | 380.5
2022-07-11 00:00:00 |  | GLFL | 3.1 | 3.1 | 2.9 | 3
2022-07-12 00:00:00 |  | GLFL | 3.1 | 3.1 | 2.85 | 2.9
2022-07-13 00:00:00 |  | GLFL | 3 | 3 | 2.8 | 2.9
2022-07-14 00:00:00 |  | GLFL | 3 | 3 | 2.85 | 2.9
2022-07-15 00:00:00 |  | GLFL | 2.9 | 2.95 | 2.8 | 2.85
2022-07-11 00:00:00 |  | GLOBALVECT | 46 | 46 | 44.1 | 44.25
2022-07-12 00:00:00 |  | GLOBALVECT | 45 | 45.5 | 43.3 | 44.3
2022-07-13 00:00:00 |  | GLOBALVECT | 44.4 | 48.7 | 44.4 | 48.7
2022-07-14 00:00:00 |  | GLOBALVECT | 49.6 | 49.6 | 45.5 | 46.05
2022-07-15 00:00:00 |  | GLOBALVECT | 47.2 | 47.2 | 44.05 | 45.05
2022-07-11 00:00:00 |  | GLOBE | 8 | 8.15 | 7.7 | 8.05
2022-07-12 00:00:00 |  | GLOBE | 8 | 8.05 | 7.9 | 7.95
2022-07-13 00:00:00 |  | GLOBE | 7.85 | 8.05 | 7.85 | 7.9
2022-07-14 00:00:00 |  | GLOBE | 8 | 8.1 | 7.85 | 7.85
2022-07-15 00:00:00 |  | GLOBE | 7.95 | 7.95 | 7.7 | 7.8
2022-07-11 00:00:00 |  | GLOBUSSPR | 964.4 | 993.05 | 957.05 | 986.75
2022-07-12 00:00:00 |  | GLOBUSSPR | 987.05 | 1050 | 979.2 | 1013.75
2022-07-13 00:00:00 |  | GLOBUSSPR | 1015 | 1027 | 985 | 989.95
2022-07-14 00:00:00 |  | GLOBUSSPR | 989.95 | 1039.95 | 980.15 | 1026.35
2022-07-15 00:00:00 |  | GLOBUSSPR | 1026.25 | 1034.65 | 994 | 1006.95
2022-07-11 00:00:00 |  | GLS | 465 | 472.95 | 461.45 | 469.45
2022-07-12 00:00:00 |  | GLS | 471.3 | 474 | 463.15 | 465.85
2022-07-13 00:00:00 |  | GLS | 462 | 473.1 | 462 | 466.2
2022-07-14 00:00:00 |  | GLS | 466.1 | 476.3 | 464 | 466.7
2022-07-15 00:00:00 |  | GLS | 466.2 | 470.75 | 463.25 | 464.4
2022-07-11 00:00:00 |  | GMBREW | 578.05 | 585 | 574.4 | 577.05
2022-07-12 00:00:00 |  | GMBREW | 580 | 582 | 576 | 577.5
2022-07-13 00:00:00 |  | GMBREW | 579.9 | 598.9 | 577.5 | 581.4
2022-07-14 00:00:00 |  | GMBREW | 583.5 | 588.7 | 572.25 | 578
2022-07-15 00:00:00 |  | GMBREW | 580.2 | 581.95 | 568.65 | 570.2
2022-07-11 00:00:00 |  | [NAME] | 140.6 | 149.25 | 139.6 | 147.95
2022-07-12 00:00:00 |  | [NAME] | 146.65 | 150.5 | 145.4 | 146.55
2022-07-13 00:00:00 |  | [NAME] | 147.75 | 147.75 | 142.8 | 144.4
2022-07-14 00:00:00 |  | [NAME] | 144.6 | 145.15 | 139.6 | 141.65
2022-07-15 00:00:00 |  | [NAME] | 142.4 | 143.8 | 138.5 | 139.5
2022-07-11 00:00:00 |  | GMMPFAUDLR | 1455 | 1489.55 | 1419.65 | 1469.45
2022-07-12 00:00:00 |  | GMMPFAUDLR | 1486.45 | 1489.35 | 1450.5 | 1467.9
2022-07-13 00:00:00 |  | GMMPFAUDLR | 1467.9 | 1468.1 | 1431 | 1454.75
2022-07-14 00:00:00 |  | GMMPFAUDLR | 1460 | 1463.9 | 1411.25 | 1425.65
2022-07-15 00:00:00 |  | GMMPFAUDLR | 1425 | 1449.45 | 1424.7 | 1438
2022-07-11 00:00:00 |  | GMRINFRA | 34.8 | 35.55 | 34.45 | 35.3
2022-07-12 00:00:00 |  | GMRINFRA | 35.1 | 35.3 | 34.8 | 34.9
2022-07-13 00:00:00 |  | GMRINFRA | 35.3 | 35.3 | 34.45 | 34.85
2022-07-14 00:00:00 |  | GMRINFRA | 35 | 35.1 | 34.1 | 34.55
2022-07-15 00:00:00 |  | GMRINFRA | 34.7 | 35.05 | 34.35 | 34.95
2022-07-11 00:00:00 |  | GMRP&UI | 20.3 | 20.95 | 19.7 | 20
2022-07-12 00:00:00 |  | GMRP&UI | 20.15 | 20.4 | 19.65 | 19.75
2022-07-13 00:00:00 |  | GMRP&UI | 20.35 | 20.35 | 19.5 | 19.7
2022-07-14 00:00:00 |  | GMRP&UI | 19.7 | 20.6 | 19.25 | 20.4
2022-07-15 00:00:00 |  | GMRP&UI | 20.4 | 20.45 | 19.5 | 19.75
2022-07-11 00:00:00 |  | GNA | 556.1 | 563.95 | 551.7 | 553.35
2022-07-12 00:00:00 |  | GNA | 553 | 553.3 | 538 | 540.85
2022-07-13 00:00:00 |  | GNA | 541 | 551.4 | 534.15 | 538.3
2022-07-14 00:00:00 |  | GNA | 551 | 578 | 542.6 | 563.6
2022-07-15 00:00:00 |  | GNA | 567 | 587 | 565.5 | 581.8
2022-07-11 00:00:00 |  | GNFC | 619.8 | 631.65 | 614.65 | 630.3
2022-07-12 00:00:00 |  | GNFC | 628.5 | 638.45 | 618 | 619.1
2022-07-13 00:00:00 |  | GNFC | 622.6 | 625.45 | 612.5 | 616.1
2022-07-14 00:00:00 |  | GNFC | 617 | 620 | 606 | 612.35
2022-07-15 00:00:00 |  | GNFC | 612.35 | 633 | 608.95 | 629.1
2022-07-11 00:00:00 |  | GOACARBON | 423.65 | 474.4 | 420.55 | 464.5
2022-07-12 00:00:00 |  | GOACARBON | 462.5 | 495 | 454.1 | 474.9
2022-07-13 00:00:00 |  | GOACARBON | 475 | 482.45 | 460 | 462.3
2022-07-14 00:00:00 |  | GOACARBON | 464.9 | 465.4 | 437.85 | 442.8
2022-07-15 00:00:00 |  | GOACARBON | 447 | 458 | 438.2 | 441.95
2022-07-11 00:00:00 |  | GOCLCORP | 283.75 | 287.8 | 273.35 | 283.2
2022-07-12 00:00:00 |  | GOCLCORP | 286.5 | 286.75 | 277.2 | 281.05
2022-07-13 00:00:00 |  | GOCLCORP | 281.8 | 284.15 | 280 | 280.7
2022-07-14 00:00:00 |  | GOCLCORP | 280 | 280.3 | 276.15 | 278.3
2022-07-15 00:00:00 |  | GOCLCORP | 282.25 | 292.25 | 275.05 | 284.75
2022-07-11 00:00:00 |  | GOCOLORS | 996.95 | 1004.95 | 992.9 | 1000.6
2022-07-12 00:00:00 |  | GOCOLORS | 990.1 | 1005 | 989.05 | 993.95
2022-07-13 00:00:00 |  | GOCOLORS | 1010 | 1010 | 982 | 984.1
2022-07-14 00:00:00 |  | GOCOLORS | 984.4 | 996.75 | 960 | 979.1
2022-07-15 00:00:00 |  | GOCOLORS | 984.95 | 984.95 | 973.3 | 979.7
2022-07-11 00:00:00 |  | GODFRYPHLP | 1070 | 1082.8 | 1067 | 1077.45
2022-07-12 00:00:00 |  | GODFRYPHLP | 1078.85 | 1084.25 | 1065 | 1070.1
2022-07-13 00:00:00 |  | GODFRYPHLP | 1075.5 | 1079.95 | 1060 | 1062.85
2022-07-14 00:00:00 |  | GODFRYPHLP | 1068 | 1080 | 1055.4 | 1072.2
2022-07-15 00:00:00 |  | GODFRYPHLP | 1075 | 1082 | 1065.95 | 1078.15
2022-07-11 00:00:00 |  | GODHA | 6.5 | 6.9 | 6.4 | 6.7
2022-07-12 00:00:00 |  | GODHA | 6.4 | 6.9 | 6.4 | 6.8
2022-07-13 00:00:00 |  | GODHA | 6.85 | 7.1 | 6.7 | 7
2022-07-14 00:00:00 |  | GODHA | 7.25 | 7.35 | 7.15 | 7.35
2022-07-15 00:00:00 |  | GODHA | 7.45 | 7.7 | 7.45 | 7.7
2022-07-11 00:00:00 |  | GODREJAGRO | 512 | 526.5 | 511.7 | 521
2022-07-12 00:00:00 |  | GODREJAGRO | 520.5 | 526.15 | 514.6 | 518.4
2022-07-13 00:00:00 |  | GODREJAGRO | 519.7 | 522.1 | 512 | 512.65
2022-07-14 00:00:00 |  | GODREJAGRO | 515 | 518.5 | 499 | 499.95
2022-07-15 00:00:00 |  | GODREJAGRO | 502.8 | 509.5 | 496.9 | 500
2022-07-11 00:00:00 |  | GODREJCP | 849 | 860.55 | 835.55 | 859
2022-07-12 00:00:00 |  | GODREJCP | 857.8 | 862.5 | 841.35 | 856.45
2022-07-13 00:00:00 |  | GODREJCP | 862.45 | 878 | 861 | 872.5
2022-07-14 00:00:00 |  | GODREJCP | 878 | 885.9 | 868.2 | 875.35
2022-07-15 00:00:00 |  | GODREJCP | 877.9 | 885 | 865.65 | 874.2
2022-07-11 00:00:00 |  | GODREJIND | 425.6 | 437.8 | 424.45 | 434.05
2022-07-12 00:00:00 |  | GODREJIND | 434 | 449.8 | 433.5 | 444.15
2022-07-13 00:00:00 |  | GODREJIND | 448 | 448.4 | 437.15 | 438.95
2022-07-14 00:00:00 |  | GODREJIND | 438.5 | 445 | 435.3 | 441.1
2022-07-15 00:00:00 |  | GODREJIND | 444.4 | 447.85 | 440.45 | 442.4
2022-07-11 00:00:00 |  | GODREJPROP | 1296.85 | 1309 | 1285.3 | 1302.55
2022-07-12 00:00:00 |  | GODREJPROP | 1298.9 | 1325 | 1290 | 1301
2022-07-13 00:00:00 |  | GODREJPROP | 1308 | 1340 | 1300.6 | 1321.95
2022-07-14 00:00:00 |  | GODREJPROP | 1330 | 1339 | 1304.2 | 1317.45
2022-07-15 00:00:00 |  | GODREJPROP | 1320.1 | 1349 | 1314 | 1343.55
2022-07-11 00:00:00 |  | GOKEX | 338 | 354.6 | 337.05 | 353.5
2022-07-12 00:00:00 |  | GOKEX | 348 | 355.1 | 343.05 | 345
2022-07-13 00:00:00 |  | GOKEX | 326.35 | 332.5 | 306.5 | 315.95
2022-07-14 00:00:00 |  | GOKEX | 308.2 | 332 | 301.1 | 326.9
2022-07-15 00:00:00 |  | GOKEX | 329.5 | 334 | 315 | 319.65
2022-07-11 00:00:00 |  | GOKUL | 36.45 | 36.95 | 34.25 | 34.95
2022-07-12 00:00:00 |  | GOKUL | 34.95 | 36.5 | 34.5 | 34.9
2022-07-13 00:00:00 |  | GOKUL | 35.15 | 35.7 | 34.3 | 34.6
2022-07-14 00:00:00 |  | GOKUL | 35.2 | 35.2 | 33.5 | 33.9
2022-07-15 00:00:00 |  | GOKUL | 34.5 | 35 | 33 | 33.55
2022-07-11 00:00:00 |  | GOKULAGRO | 94.8 | 98.05 | 93 | 97.35
2022-07-12 00:00:00 |  | GOKULAGRO | 98 | 99 | 92.6 | 93.05
2022-07-13 00:00:00 |  | GOKULAGRO | 92.5 | 93.3 | 91 | 91.25
2022-07-14 00:00:00 |  | GOKULAGRO | 92.4 | 92.4 | 90.55 | 91.3
2022-07-15 00:00:00 |  | GOKULAGRO | 91.7 | 92.85 | 88.25 | 89.2
2022-07-11 00:00:00 |  | GOLDBEES | 44.09 | 44.4 | 43.27 | 43.56
2022-07-12 00:00:00 |  | GOLDBEES | 43.81 | 43.9 | 43.29 | 43.62
2022-07-13 00:00:00 |  | GOLDBEES | 43.86 | 43.9 | 43.21 | 43.44
2022-07-14 00:00:00 |  | GOLDBEES | 43.95 | 43.95 | 43.04 | 43.3
2022-07-15 00:00:00 |  | GOLDBEES | 43.69 | 43.7 | 42.86 | 43.11
2022-07-11 00:00:00 |  | GOLDIAM | 150.5 | 152.5 | 148 | 151.2
2022-07-12 00:00:00 |  | GOLDIAM | 152.3 | 153 | 149.9 | 150.25
2022-07-13 00:00:00 |  | GOLDIAM | 152 | 155.85 | 150.9 | 151.65
2022-07-14 00:00:00 |  | GOLDIAM | 151 | 153 | 149.6 | 151.5
2022-07-15 00:00:00 |  | GOLDIAM | 152.1 | 152.9 | 149.9 | 150.9
2022-07-11 00:00:00 |  | GOLDSHARE | 44.15 | 44.15 | 43.45 | 43.6
2022-07-12 00:00:00 |  | GOLDSHARE | 44 | 44.4 | 43.35 | 43.45
2022-07-13 00:00:00 |  | GOLDSHARE | 43.6 | 43.6 | 43.2 | 43.4
2022-07-14 00:00:00 |  | GOLDSHARE | 43.4 | 43.65 | 43.15 | 43.25
2022-07-15 00:00:00 |  | GOLDSHARE | 43.6 | 43.6 | 42.8 | 43
2022-07-11 00:00:00 |  | GOLDTECH | 53.9 | 53.9 | 52.1 | 53.9
2022-07-12 00:00:00 |  | GOLDTECH | 56.55 | 56.55 | 56.55 | 56.55
2022-07-13 00:00:00 |  | GOLDTECH | 59.35 | 59.35 | 59.35 | 59.35
2022-07-14 00:00:00 |  | GOLDTECH | 62 | 62.3 | 56.4 | 56.4
2022-07-15 00:00:00 |  | GOLDTECH | 56 | 59.2 | 56 | 59.2
2022-07-11 00:00:00 |  | GOODLUCK | 283.05 | 289.4 | 283.05 | 287.4
2022-07-12 00:00:00 |  | GOODLUCK | 288.55 | 288.8 | 285.3 | 286.8
2022-07-13 00:00:00 |  | GOODLUCK | 287.15 | 293.05 | 286.5 | 290.45
2022-07-14 00:00:00 |  | GOODLUCK | 291.15 | 293.4 | 286.8 | 289.9
2022-07-15 00:00:00 |  | GOODLUCK | 290 | 290.25 | 282.3 | 284.65
2022-07-11 00:00:00 |  | GOODYEAR | 1098.5 | 1100 | 1008 | 1095.95
2022-07-12 00:00:00 |  | GOODYEAR | 1095.95 | 1110 | 1078.6 | 1096.2
2022-07-13 00:00:00 |  | GOODYEAR | 1100 | 1109 | 1097 | 1099.6
2022-07-14 00:00:00 |  | GOODYEAR | 1099.6 | 1106 | 1075 | 1083.3
2022-07-15 00:00:00 |  | GOODYEAR | 1085 | 1094.05 | 1071.75 | 1081.75
2022-07-11 00:00:00 |  | GPIL | 264 | 287.95 | 262.6 | 283.7
2022-07-12 00:00:00 |  | GPIL | 281.45 | 287 | 275 | 276.5
2022-07-13 00:00:00 |  | GPIL | 279.9 | 280.85 | 266 | 269.15
2022-07-14 00:00:00 |  | GPIL | 270.9 | 270.9 | 261.05 | 263.65
2022-07-15 00:00:00 |  | GPIL | 264 | 265.9 | 258.15 | 261.95
2022-07-11 00:00:00 |  | GPPL | 79.85 | 79.85 | 77.5 | 78.8
2022-07-12 00:00:00 |  | GPPL | 78.5 | 79.2 | 77.6 | 78.05
2022-07-13 00:00:00 |  | GPPL | 78.6 | 80.45 | 78.15 | 79.1
2022-07-14 00:00:00 |  | GPPL | 79.15 | 80.6 | 78.35 | 79.85
2022-07-15 00:00:00 |  | GPPL | 79.85 | 80 | 78.25 | 79
2022-07-11 00:00:00 |  | GPTINFRA | 83.65 | 83.65 | 81.25 | 82.15
2022-07-12 00:00:00 |  | GPTINFRA | 83.7 | 83.75 | 81.55 | 82.45
2022-07-13 00:00:00 |  | GPTINFRA | 83.8 | 84.8 | 83.1 | 84.35
2022-07-14 00:00:00 |  | GPTINFRA | 84.9 | 85.45 | 81.3 | 81.85
2022-07-15 00:00:00 |  | GPTINFRA | 83 | 83.2 | 81.25 | 82.9
2022-07-11 00:00:00 |  | GRANULES | 279.25 | 299 | 277.5 | 297.05
2022-07-12 00:00:00 |  | GRANULES | 294.75 | 298.65 | 292.75 | 294.75
2022-07-13 00:00:00 |  | GRANULES | 295.3 | 304.15 | 292.85 | 301.6
2022-07-14 00:00:00 |  | GRANULES | 301.1 | 311 | 301.05 | 305.3
2022-07-15 00:00:00 |  | GRANULES | 305.3 | 306.5 | 300 | 303.65
2022-07-11 00:00:00 |  | GRAPHITE | 409 | 424.4 | 404.65 | 416.15
2022-07-12 00:00:00 |  | GRAPHITE | 413.8 | 420 | 406.15 | 409.8
2022-07-13 00:00:00 |  | GRAPHITE | 412.55 | 416.8 | 404.8 | 407.65
2022-07-14 00:00:00 |  | GRAPHITE | 408.9 | 413 | 402 | 404.65
2022-07-15 00:00:00 |  | GRAPHITE | 405.2 | 408.05 | 388.2 | 390.7
2022-07-11 00:00:00 |  | GRASIM | 1388.05 | 1411 | 1374 | 1406
2022-07-12 00:00:00 |  | GRASIM | 1391.25 | 1401.25 | 1376.3 | 1380.05
2022-07-13 00:00:00 |  | GRASIM | 1391.8 | 1406.2 | 1388.3 | 1399.15
2022-07-14 00:00:00 |  | GRASIM | 1403 | 1408 | 1380.6 | 1391.8
2022-07-15 00:00:00 |  | GRASIM | 1398.8 | 1407 | 1388.9 | 1398.2
2022-07-11 00:00:00 |  | GRAUWEIL | 60.75 | 60.75 | 59.4 | 59.75
2022-07-12 00:00:00 |  | GRAUWEIL | 60 | 60.1 | 58.9 | 59.35
2022-07-13 00:00:00 |  | GRAUWEIL | 59.35 | 60.1 | 59.35 | 59.6
2022-07-14 00:00:00 |  | GRAUWEIL | 59.95 | 60.6 | 57.6 | 58.1
2022-07-15 00:00:00 |  | GRAUWEIL | 58.1 | 59.3 | 58.1 | 58.7
2022-07-11 00:00:00 |  | GRAVITA | 245.1 | 247.7 | 242 | 242.65
2022-07-12 00:00:00 |  | GRAVITA | 239.75 | 239.75 | 231 | 237
2022-07-13 00:00:00 |  | GRAVITA | 235.05 | 248.85 | 235.05 | 248.85
2022-07-14 00:00:00 |  | GRAVITA | 257 | 261.25 | 254.25 | 261.25
2022-07-15 00:00:00 |  | GRAVITA | 270 | 273.9 | 260 | 261.65
2022-07-11 00:00:00 |  | GREAVESCOT | 156 | 162.3 | 155 | 160.3
2022-07-12 00:00:00 |  | GREAVESCOT | 158.9 | 161.2 | 157.25 | 158.05
2022-07-13 00:00:00 |  | GREAVESCOT | 159.05 | 160.5 | 155 | 155.95
2022-07-14 00:00:00 |  | GREAVESCOT | 156.9 | 158.5 | 152.1 | 153.8
2022-07-15 00:00:00 |  | GREAVESCOT | 154.9 | 157.3 | 153.3 | 156.1
2022-07-11 00:00:00 |  | GREENLAM | 335.65 | 344 | 326.75 | 340.95
2022-07-12 00:00:00 |  | GREENLAM | 340.6 | 357 | 336.75 | 349.45
2022-07-13 00:00:00 |  | GREENLAM | 352.9 | 360 | 341.1 | 356.1
2022-07-14 00:00:00 |  | GREENLAM | 356 | 359.95 | 345.1 | 351.2
2022-07-15 00:00:00 |  | GREENLAM | 351.7 | 366.2 | 351.5 | 361.45
2022-07-11 00:00:00 |  | GREENPANEL | 448.45 | 481.05 | 443.75 | 477.5
2022-07-12 00:00:00 |  | GREENPANEL | 477.5 | 477.5 | 461 | 464.35
2022-07-13 00:00:00 |  | GREENPANEL | 467.6 | 468.8 | 453.55 | 455
2022-07-14 00:00:00 |  | GREENPANEL | 455 | 469.9 | 446 | 467.45
2022-07-15 00:00:00 |  | GREENPANEL | 468 | 476.25 | 460.25 | 471.55
2022-07-11 00:00:00 |  | GREENPLY | 182 | 182 | 176.55 | 179.95
2022-07-12 00:00:00 |  | GREENPLY | 180 | 182 | 178.15 | 180.45
2022-07-13 00:00:00 |  | GREENPLY | 182.9 | 184 | 180.5 | 181.5
2022-07-14 00:00:00 |  | GREENPLY | 182 | 182.85 | 176.5 | 177.4
2022-07-15 00:00:00 |  | GREENPLY | 178.9 | 180.95 | 177.3 | 179.5
2022-07-11 00:00:00 |  | GREENPOWER | 9.2 | 9.6 | 9 | 9.6
2022-07-12 00:00:00 |  | GREENPOWER | 9.7 | 10.05 | 9.5 | 10.05
2022-07-13 00:00:00 |  | GREENPOWER | 10.4 | 10.45 | 9.55 | 9.6
2022-07-14 00:00:00 |  | GREENPOWER | 9.8 | 9.8 | 9.25 | 9.45
2022-07-15 00:00:00 |  | GREENPOWER | 9.5 | 9.9 | 9.45 | 9.65
2022-07-11 00:00:00 |  | GRINDWELL | 1714 | 1739.55 | 1696.65 | 1728.4
2022-07-12 00:00:00 |  | GRINDWELL | 1728.4 | 1729.95 | 1682.05 | 1693.4
2022-07-13 00:00:00 |  | GRINDWELL | 1693.4 | 1710.4 | 1680 | 1691.35
2022-07-14 00:00:00 |  | GRINDWELL | 1680 | 1719 | 1680 | 1708.4
2022-07-15 00:00:00 |  | GRINDWELL | 1723.7 | 1729 | 1697.55 | 1726.55
2022-07-11 00:00:00 |  | GRINFRA | 1244.35 | 1254.55 | 1184.05 | 1205.4
2022-07-12 00:00:00 |  | GRINFRA | 1200 | 1254 | 1177.1 | 1220.4
2022-07-13 00:00:00 |  | GRINFRA | 1244 | 1244 | 1196.35 | 1202.4
2022-07-14 00:00:00 |  | GRINFRA | 1226.45 | 1231.95 | 1181 | 1184.1
2022-07-15 00:00:00 |  | GRINFRA | 1190 | 1274.15 | 1185.75 | 1224.95
2022-07-11 00:00:00 |  | GROBTEA | 862.6 | 862.6 | 823.05 | 826.8
2022-07-12 00:00:00 |  | GROBTEA | 842 | 868 | 811.1 | 820.3
2022-07-13 00:00:00 |  | GROBTEA | 836.25 | 850 | 822.3 | 850
2022-07-14 00:00:00 |  | GROBTEA | 850 | 852 | 805.55 | 817.05
2022-07-15 00:00:00 |  | GROBTEA | 817 | 883 | 780.35 | 812.7
2022-07-11 00:00:00 |  | GRPLTD | 1455 | 1479.9 | 1450 | 1455.25
2022-07-12 00:00:00 |  | GRPLTD | 1456 | 1488 | 1450 | 1462.6
2022-07-13 00:00:00 |  | GRPLTD | 1456.3 | 1600 | 1450.05 | 1573.3
2022-07-14 00:00:00 |  | GRPLTD | 1595 | 1770 | 1570 | 1667.2
2022-07-15 00:00:00 |  | GRPLTD | 1665 | 1914.7 | 1610 | 1851.25
2022-07-11 00:00:00 |  | GRSE | 239 | 242 | 236.3 | 237.25
2022-07-12 00:00:00 |  | GRSE | 237.95 | 248 | 236.1 | 246.2
2022-07-13 00:00:00 |  | GRSE | 248 | 248.6 | 239.5 | 240.3
2022-07-14 00:00:00 |  | GRSE | 235 | 237.4 | 225 | 227.6
2022-07-15 00:00:00 |  | GRSE | 227.6 | 235.5 | 223.5 | 234.1
2022-07-11 00:00:00 |  | GRWRHITECH | 677 | 730 | 672.35 | 720.15
2022-07-12 00:00:00 |  | GRWRHITECH | 720 | 752 | 702.1 | 704.55
2022-07-13 00:00:00 |  | GRWRHITECH | 715.05 | 753 | 709.8 | 747.05
2022-07-14 00:00:00 |  | GRWRHITECH | 759.95 | 797 | 759.95 | 789
2022-07-15 00:00:00 |  | GRWRHITECH | 792 | 804.95 | 776 | 792.35
2022-07-11 00:00:00 |  | GSCLCEMENT | 33.2 | 34.3 | 33.2 | 34.1
2022-07-12 00:00:00 |  | GSCLCEMENT | 34 | 34.55 | 33.55 | 33.75
2022-07-13 00:00:00 |  | GSCLCEMENT | 33.45 | 35.45 | 33.45 | 34.5
2022-07-14 00:00:00 |  | GSCLCEMENT | 34.05 | 34.9 | 33.7 | 33.8
2022-07-15 00:00:00 |  | GSCLCEMENT | 33.7 | 34.15 | 33.2 | 33.6
2022-07-11 00:00:00 |  | GSFC | 133 | 136.2 | 132.1 | 135.8
2022-07-12 00:00:00 |  | GSFC | 134.25 | 138.4 | 134.25 | 135.6
2022-07-13 00:00:00 |  | GSFC | 136.3 | 137.25 | 134.7 | 136.6
2022-07-14 00:00:00 |  | GSFC | 136.95 | 140.5 | 136.1 | 137.1
2022-07-15 00:00:00 |  | GSFC | 136.95 | 140 | 136.85 | 138.85
2022-07-11 00:00:00 |  | GSPL | 227.2 | 232.3 | 227.2 | 230.65
2022-07-12 00:00:00 |  | GSPL | 230.95 | 230.95 | 224.1 | 226.35
2022-07-13 00:00:00 |  | GSPL | 231.95 | 231.95 | 225.1 | 227.25
2022-07-14 00:00:00 |  | GSPL | 227.55 | 233.75 | 225.1 | 231.85
2022-07-15 00:00:00 |  | GSPL | 232.85 | 235 | 224.05 | 228.1
2022-07-11 00:00:00 |  | GSS | 216.5 | 227.3 | 216.05 | 227.15
2022-07-12 00:00:00 |  | GSS | 228 | 231.8 | 220 | 220.85
2022-07-13 00:00:00 |  | GSS | 226.7 | 231.85 | 221.55 | 231.85
2022-07-14 00:00:00 |  | GSS | 237.85 | 237.85 | 223.05 | 226.55
2022-07-15 00:00:00 |  | GSS | 229.8 | 229.8 | 221 | 221.75
2022-07-11 00:00:00 |  | GTL | 8.75 | 9.5 | 8.75 | 9.2
2022-07-12 00:00:00 |  | GTL | 9.4 | 9.5 | 9.2 | 9.35
2022-07-13 00:00:00 |  | GTL | 9.55 | 10.25 | 9.5 | 10.25
2022-07-14 00:00:00 |  | GTL | 10.7 | 11.25 | 10.15 | 11.2
2022-07-15 00:00:00 |  | GTL | 10.9 | 11.2 | 10.65 | 10.7
2022-07-11 00:00:00 |  | GTLINFRA | 1.15 | 1.25 | 1.15 | 1.25
2022-07-12 00:00:00 |  | GTLINFRA | 1.25 | 1.3 | 1.2 | 1.2
2022-07-13 00:00:00 |  | GTLINFRA | 1.25 | 1.25 | 1.2 | 1.25
2022-07-14 00:00:00 |  | GTLINFRA | 1.3 | 1.3 | 1.25 | 1.3
2022-07-15 00:00:00 |  | GTLINFRA | 1.35 | 1.35 | 1.35 | 1.35
2022-07-11 00:00:00 |  | GTPL | 158.9 | 162.8 | 154.45 | 159.8
2022-07-12 00:00:00 |  | GTPL | 161.7 | 163.85 | 155.4 | 156.2
2022-07-13 00:00:00 |  | GTPL | 158.85 | 159.1 | 154.55 | 155.65
2022-07-14 00:00:00 |  | GTPL | 158.95 | 159.7 | 153.85 | 154.4
2022-07-15 00:00:00 |  | GTPL | 146.25 | 153.95 | 146.25 | 148.75
2022-07-11 00:00:00 |  | GUFICBIO | 214.6 | 215 | 210.65 | 213.35
2022-07-12 00:00:00 |  | GUFICBIO | 212.9 | 214.25 | 207.75 | 208.95
2022-07-13 00:00:00 |  | GUFICBIO | 210.4 | 210.7 | 204.2 | 205.25
2022-07-14 00:00:00 |  | GUFICBIO | 205.25 | 209 | 204.1 | 206.35
2022-07-15 00:00:00 |  | GUFICBIO | 206.95 | 206.95 | 202.5 | 203.4
2022-07-11 00:00:00 |  | GUJALKALI | 710.1 | 729.5 | 704.3 | 722
2022-07-12 00:00:00 |  | GUJALKALI | 717 | 730 | 708.95 | 715.75
2022-07-13 00:00:00 |  | GUJALKALI | 720.9 | 723.85 | 708 | 709.55
2022-07-14 00:00:00 |  | GUJALKALI | 712 | 715.2 | 682.1 | 689.1
2022-07-15 00:00:00 |  | GUJALKALI | 694.4 | 697.9 | 678 | 684.05
2022-07-11 00:00:00 |  | GUJAPOLLO | 199 | 199 | 192.8 | 194.4
2022-07-12 00:00:00 |  | GUJAPOLLO | 190.2 | 196.95 | 188.8 | 194.2
2022-07-13 00:00:00 |  | GUJAPOLLO | 196 | 197.05 | 191.1 | 193.05
2022-07-14 00:00:00 |  | GUJAPOLLO | 193.95 | 205.15 | 193 | 196.1
2022-07-15 00:00:00 |  | GUJAPOLLO | 198.4 | 198.4 | 195.05 | 196.85
2022-07-11 00:00:00 |  | GUJGASLTD | 443 | 451 | 438 | 446.55
2022-07-12 00:00:00 |  | GUJGASLTD | 447.1 | 454 | 441 | 446.25
2022-07-13 00:00:00 |  | GUJGASLTD | 451.1 | 461.45 | 448.35 | 454.55
2022-07-14 00:00:00 |  | GUJGASLTD | 455.7 | 457.95 | 449 | 453.6
2022-07-15 00:00:00 |  | GUJGASLTD | 455 | 457.8 | 449 | 453.65
2022-07-11 00:00:00 |  | GULFOILLUB | 410.75 | 419.4 | 408.7 | 416.8
2022-07-12 00:00:00 |  | GULFOILLUB | 417.55 | 417.6 | 410 | 411.6
2022-07-13 00:00:00 |  | GULFOILLUB | 413.7 | 418.2 | 410.6 | 413.45
2022-07-14 00:00:00 |  | GULFOILLUB | 416 | 418.95 | 410.05 | 412.7
2022-07-15 00:00:00 |  | GULFOILLUB | 416.85 | 418.85 | 407.05 | 410.95
2022-07-11 00:00:00 |  | GULFPETRO | 44.25 | 44.6 | 43.65 | 44.15
2022-07-12 00:00:00 |  | GULFPETRO | 44.85 | 44.95 | 44.05 | 44.2
2022-07-13 00:00:00 |  | GULFPETRO | 44.2 | 45.3 | 44.05 | 44.7
2022-07-14 00:00:00 |  | GULFPETRO | 45 | 45.3 | 43.7 | 43.85
2022-07-15 00:00:00 |  | GULFPETRO | 43.35 | 44.4 | 42.3 | 43.2
2022-07-11 00:00:00 |  | GULPOLY | 267.9 | 278.7 | 267.8 | 276.9
2022-07-12 00:00:00 |  | GULPOLY | 280 | 286.3 | 276.2 | 280
2022-07-13 00:00:00 |  | GULPOLY | 283.9 | 283.9 | 270.75 | 272
2022-07-14 00:00:00 |  | GULPOLY | 272 | 273.5 | 264.65 | 270.95
2022-07-15 00:00:00 |  | GULPOLY | 274.5 | 277.4 | 263.9 | 274.55
2022-07-11 00:00:00 |  | HAL | 1744 | 1768.55 | 1739.6 | 1746.1
2022-07-12 00:00:00 |  | HAL | 1745 | 1763.05 | 1730 | 1741.65
2022-07-13 00:00:00 |  | HAL | 1746.5 | 1755.3 | 1720.1 | 1724.1
2022-07-14 00:00:00 |  | HAL | 1724.75 | 1757 | 1724.1 | 1730
2022-07-15 00:00:00 |  | HAL | 1738.7 | 1747.4 | 1721 | 1726.1
2022-07-11 00:00:00 |  | HAPPSTMNDS | 822.7 | 842 | 816 | 833.8
2022-07-12 00:00:00 |  | HAPPSTMNDS | 828.4 | 850 | 823.85 | 836.4
2022-07-13 00:00:00 |  | HAPPSTMNDS | 840 | 846.35 | 832.5 | 835.4
2022-07-14 00:00:00 |  | HAPPSTMNDS | 839.8 | 840.6 | 824.9 | 828.95
2022-07-15 00:00:00 |  | HAPPSTMNDS | 830.65 | 839.6 | 821.85 | 828.15
2022-07-11 00:00:00 |  | HARDWYN | 243.75 | 247 | 235.25 | 246.65
2022-07-12 00:00:00 |  | HARDWYN | 251 | 258.95 | 251 | 258.95
2022-07-13 00:00:00 |  | HARDWYN | 271.85 | 271.85 | 261 | 271.3
2022-07-14 00:00:00 |  | HARDWYN | 277.95 | 277.95 | 257.75 | 266.3
2022-07-15 00:00:00 |  | HARDWYN | 258.25 | 267.65 | 253 | 253.3
2022-07-11 00:00:00 |  | HARIOMPIPE | 200 | 203.5 | 197.1 | 200.2
2022-07-12 00:00:00 |  | HARIOMPIPE | 199.9 | 216.75 | 199.15 | 207.7
2022-07-13 00:00:00 |  | HARIOMPIPE | 208.25 | 214 | 206.25 | 208
2022-07-14 00:00:00 |  | HARIOMPIPE | 208 | 210.95 | 199.1 | 203.9
2022-07-15 00:00:00 |  | HARIOMPIPE | 207 | 212 | 201.8 | 209.15
2022-07-11 00:00:00 |  | HARRMALAYA | 147.1 | 154.1 | 147.1 | 149.65
2022-07-12 00:00:00 |  | HARRMALAYA | 150 | 150.8 | 147.5 | 147.85
2022-07-13 00:00:00 |  | HARRMALAYA | 148.05 | 150.3 | 146.5 | 148.3
2022-07-14 00:00:00 |  | HARRMALAYA | 149.5 | 149.5 | 144.05 | 147.05
2022-07-15 00:00:00 |  | HARRMALAYA | 148.45 | 149 | 146 | 147.45
2022-07-11 00:00:00 |  | HATHWAY | 16.7 | 17.15 | 16.6 | 16.7
2022-07-12 00:00:00 |  | HATHWAY | 16.55 | 16.85 | 16.5 | 16.7
2022-07-13 00:00:00 |  | HATHWAY | 16.75 | 16.8 | 16.5 | 16.6
2022-07-14 00:00:00 |  | HATHWAY | 16.6 | 16.75 | 16.35 | 16.4
2022-07-15 00:00:00 |  | HATHWAY | 16.7 | 16.7 | 16.2 | 16.3
2022-07-11 00:00:00 |  | HATSUN | 915 | 955.45 | 903.8 | 937.7
2022-07-12 00:00:00 |  | HATSUN | 944 | 950 | 903 | 908.65
2022-07-13 00:00:00 |  | HATSUN | 918 | 919 | 900 | 906.15
2022-07-14 00:00:00 |  | HATSUN | 925 | 925 | 891.95 | 914.95
2022-07-15 00:00:00 |  | HATSUN | 928.65 | 928.65 | 899.25 | 904.85
2022-07-11 00:00:00 |  | HAVELLS | 1216 | 1228.2 | 1211.15 | 1224.3
2022-07-12 00:00:00 |  | HAVELLS | 1221.8 | 1223.55 | 1212.15 | 1220.9
2022-07-13 00:00:00 |  | HAVELLS | 1234 | 1243 | 1222.6 | 1228.55
2022-07-14 00:00:00 |  | HAVELLS | 1234.7 | 1249 | 1230.4 | 1241.75
2022-07-15 00:00:00 |  | HAVELLS | 1247 | 1259.8 | 1244 | 1255.6
2022-07-11 00:00:00 |  | HBANKETF | 338.4 | 357.98 | 338.4 | 356.27
2022-07-12 00:00:00 |  | HBANKETF | 369.7 | 369.7 | 352.5 | 353.61
2022-07-13 00:00:00 |  | HBANKETF | 353.55 | 355.24 | 350.5 | 351.22
2022-07-14 00:00:00 |  | HBANKETF | 358.24 | 358.24 | 348 | 348.58
2022-07-15 00:00:00 |  | HBANKETF | 349.87 | 349.87 | 346.82 | 348.57
2022-07-11 00:00:00 |  | HBLPOWER | 93.4 | 97.3 | 93 | 95.4
2022-07-12 00:00:00 |  | HBLPOWER | 95 | 97 | 94.5 | 95.85
2022-07-13 00:00:00 |  | HBLPOWER | 96.3 | 96.75 | 93 | 93.25
2022-07-14 00:00:00 |  | HBLPOWER | 93.85 | 93.95 | 85.6 | 87.15
2022-07-15 00:00:00 |  | HBLPOWER | 87.85 | 91.9 | 86.5 | 91.1
2022-07-11 00:00:00 |  | HBSL | 41.7 | 42.5 | 40.5 | 41.85
2022-07-12 00:00:00 |  | HBSL | 45.65 | 45.65 | 38 | 41.35
2022-07-13 00:00:00 |  | HBSL | 43.3 | 43.3 | 38.55 | 40.45
2022-07-14 00:00:00 |  | HBSL | 40 | 41.4 | 38.1 | 40.45
2022-07-15 00:00:00 |  | HBSL | 42.8 | 42.8 | 40 | 40.6
2022-07-11 00:00:00 |  | HCC | 12.3 | 12.7 | 12.25 | 12.5
2022-07-12 00:00:00 |  | HCC | 12.35 | 13.05 | 12.35 | 12.6
2022-07-13 00:00:00 |  | HCC | 12.65 | 12.75 | 12.1 | 12.25
2022-07-14 00:00:00 |  | HCC | 12.25 | 12.4 | 11.85 | 11.95
2022-07-15 00:00:00 |  | HCC | 12.1 | 12.15 | 11.9 | 12.05
2022-07-11 00:00:00 |  | HCG | 275.55 | 278.9 | 274.7 | 276.55
2022-07-12 00:00:00 |  | HCG | 276.6 | 279.55 | 273.05 | 276.9
2022-07-13 00:00:00 |  | HCG | 279 | 279 | 272.45 | 275.9
2022-07-14 00:00:00 |  | HCG | 275.4 | 278.7 | 272.75 | 275.95
2022-07-15 00:00:00 |  | HCG | 276.5 | 277 | 270.35 | 271.3
2022-07-11 00:00:00 |  | HCL-INSYS | 16 | 16.65 | 15.8 | 15.95
2022-07-12 00:00:00 |  | HCL-INSYS | 16 | 16.5 | 15.95 | 16.25
2022-07-13 00:00:00 |  | HCL-INSYS | 16.3 | 18.2 | 16.25 | 17.05
2022-07-14 00:00:00 |  | HCL-INSYS | 17.35 | 17.65 | 16.5 | 16.75
2022-07-15 00:00:00 |  | HCL-INSYS | 16.9 | 17.05 | 16.35 | 16.45
2022-07-11 00:00:00 |  | HCLTECH | 975 | 979.15 | 940 | 943.55
2022-07-12 00:00:00 |  | HCLTECH | 935 | 948.55 | 924.4 | 927.8
2022-07-13 00:00:00 |  | HCLTECH | 930 | 936 | 905 | 917.75
2022-07-14 00:00:00 |  | HCLTECH | 926.15 | 927.55 | 892.3 | 903
2022-07-15 00:00:00 |  | HCLTECH | 896 | 905 | 877.35 | 883.15
2022-07-11 00:00:00 |  | HDFC | 2233.25 | 2260 | 2228.25 | 2249.5
2022-07-12 00:00:00 |  | HDFC | 2230 | 2243 | 2218 | 2226.9
2022-07-13 00:00:00 |  | HDFC | 2235 | 2239.6 | 2160.55 | 2165.05
2022-07-14 00:00:00 |  | HDFC | 2177.85 | 2194.9 | 2160 | 2167.4
2022-07-15 00:00:00 |  | HDFC | 2172.5 | 2218.95 | 2171.25 | 2216.1
2022-07-11 00:00:00 |  | HDFCAMC | 1950 | 1968.4 | 1935.05 | 1958.75
2022-07-12 00:00:00 |  | HDFCAMC | 1954.9 | 1954.9 | 1908.8 | 1917.1
2022-07-13 00:00:00 |  | HDFCAMC | 1927.95 | 1934.05 | 1895.95 | 1906.85
2022-07-14 00:00:00 |  | HDFCAMC | 1906.85 | 1933 | 1889.95 | 1897.7
2022-07-15 00:00:00 |  | HDFCAMC | 1907.8 | 1916.95 | 1885.05 | 1897.9
2022-07-11 00:00:00 |  | HDFCBANK | 1394 | 1409.9 | 1393.25 | 1406.15
2022-07-12 00:00:00 |  | HDFCBANK | 1405.25 | 1405.25 | 1389.4 | 1391.8
2022-07-13 00:00:00 |  | HDFCBANK | 1390 | 1394.2 | 1354.25 | 1357.85
2022-07-14 00:00:00 |  | HDFCBANK | 1362 | 1372.65 | 1349.25 | 1351.05
2022-07-15 00:00:00 |  | HDFCBANK | 1353 | 1364.9 | 1346.8 | 1362.05
2022-07-11 00:00:00 |  | HDFCLIFE | 543 | 549.1 | 540.2 | 546.65
2022-07-12 00:00:00 |  | HDFCLIFE | 546.55 | 546.65 | 537.45 | 539.75
2022-07-13 00:00:00 |  | HDFCLIFE | 542.45 | 545.75 | 538.55 | 539.5
2022-07-14 00:00:00 |  | HDFCLIFE | 540.8 | 543.45 | 532.6 | 537.15
2022-07-15 00:00:00 |  | HDFCLIFE | 537.1 | 541.7 | 534 | 539.9
2022-07-11 00:00:00 |  | HDFCMFGETF | 44.8 | 45 | 44.7 | 44.76
2022-07-12 00:00:00 |  | HDFCMFGETF | 44.89 | 44.98 | 44.7 | 44.8
2022-07-13 00:00:00 |  | HDFCMFGETF | 44.79 | 44.8 | 44.61 | 44.74
2022-07-14 00:00:00 |  | HDFCMFGETF | 44.99 | 44.99 | 44.56 | 44.64
2022-07-15 00:00:00 |  | HDFCMFGETF | 44.95 | 44.95 | 44.28 | 44.47
2022-07-11 00:00:00 |  | HDFCNIFETF | 174.75 | 175.3 | 173.68 | 174.91
2022-07-12 00:00:00 |  | HDFCNIFETF | 174.9 | 176.75 | 173 | 173.26
2022-07-13 00:00:00 |  | HDFCNIFETF | 174.6 | 174.6 | 172.26 | 172.44
2022-07-14 00:00:00 |  | HDFCNIFETF | 173.15 | 173.45 | 170.75 | 171.98
2022-07-15 00:00:00 |  | HDFCNIFETF | 173 | 173.34 | 171.7 | 173.09
2022-07-11 00:00:00 |  | HDFCSENETF | 592.98 | 594.7 | 580.35 | 589.73
2022-07-12 00:00:00 |  | HDFCSENETF | 590.05 | 590.99 | 584 | 584.97
2022-07-13 00:00:00 |  | HDFCSENETF | 588.98 | 588.98 | 579.1 | 580.9
2022-07-14 00:00:00 |  | HDFCSENETF | 584.7 | 584.7 | 577 | 577.77
2022-07-15 00:00:00 |  | HDFCSENETF | 583.3 | 584 | 579.17 | 583.27
2022-07-11 00:00:00 |  | HEALTHY | 7.76 | 8.33 | 7.74 | 7.84
2022-07-12 00:00:00 |  | HEALTHY | 7.84 | 7.9 | 7.75 | 7.78
2022-07-13 00:00:00 |  | HEALTHY | 7.96 | 7.96 | 7.76 | 7.85
2022-07-14 00:00:00 |  | HEALTHY | 8 | 8.04 | 7.85 | 7.9
2022-07-15 00:00:00 |  | HEALTHY | 8.05 | 8.1 | 7.88 | 7.94
2022-07-11 00:00:00 |  | HECPROJECT | 22.55 | 24.7 | 22.5 | 23.65
2022-07-12 00:00:00 |  | HECPROJECT | 22.95 | 25 | 22.55 | 23.4
2022-07-13 00:00:00 |  | HECPROJECT | 24.9 | 24.9 | 22.7 | 23
2022-07-14 00:00:00 |  | HECPROJECT | 23.25 | 23.25 | 22.45 | 22.8
2022-07-15 00:00:00 |  | HECPROJECT | 22.95 | 22.95 | 22.95 | 22.95
2022-07-11 00:00:00 |  | HEG | 1046 | 1096.05 | 1045 | 1082.1
2022-07-12 00:00:00 |  | HEG | 1076 | 1108.9 | 1059 | 1068.6
2022-07-13 00:00:00 |  | HEG | 1076.5 | 1083.5 | 1046 | 1050.95
2022-07-14 00:00:00 |  | HEG | 1058.3 | 1062.85 | 1025.65 | 1040.7
2022-07-15 00:00:00 |  | HEG | 1042 | 1056.95 | 1035.7 | 1042.1
2022-07-11 00:00:00 |  | HEIDELBERG | 173.8 | 178.25 | 172.5 | 176.3
2022-07-12 00:00:00 |  | HEIDELBERG | 172 | 178.4 | 172 | 175
2022-07-13 00:00:00 |  | HEIDELBERG | 175.9 | 177.55 | 175 | 176.45
2022-07-14 00:00:00 |  | HEIDELBERG | 176.45 | 177.35 | 174.05 | 174.55
2022-07-15 00:00:00 |  | HEIDELBERG | 172.95 | 178 | 172.95 | 176.95
2022-07-11 00:00:00 |  | HEMIPROP | 104.4 | 106.4 | 104.1 | 105.35
2022-07-12 00:00:00 |  | HEMIPROP | 105.35 | 106 | 103.8 | 104.75
2022-07-13 00:00:00 |  | HEMIPROP | 104.75 | 105.95 | 103.1 | 103.45
2022-07-14 00:00:00 |  | HEMIPROP | 104.1 | 104.4 | 102.35 | 103.05
2022-07-15 00:00:00 |  | HEMIPROP | 103.25 | 104.4 | 102.2 | 103.1
2022-07-11 00:00:00 |  | HERANBA | 559.3 | 579 | 559.3 | 572.4
2022-07-12 00:00:00 |  | HERANBA | 575 | 578.8 | 564 | 566.6
2022-07-13 00:00:00 |  | HERANBA | 566.6 | 572.25 | 552.5 | 556.15
2022-07-14 00:00:00 |  | HERANBA | 555.05 | 571.85 | 551 | 568.3
2022-07-15 00:00:00 |  | HERANBA | 568.3 | 587 | 564.05 | 582.1
2022-07-11 00:00:00 |  | HERCULES | 124.15 | 125.85 | 122.3 | 125.1
2022-07-12 00:00:00 |  | HERCULES | 124.05 | 126.4 | 124.05 | 124.75
2022-07-13 00:00:00 |  | HERCULES | 125.6 | 126.9 | 123 | 124.5
2022-07-14 00:00:00 |  | HERCULES | 125 | 125 | 123.35 | 123.65
2022-07-15 00:00:00 |  | HERCULES | 123.15 | 125.35 | 121.1 | 122.4
2022-07-11 00:00:00 |  | HERITGFOOD | 286 | 291.7 | 282.65 | 285.2
2022-07-12 00:00:00 |  | HERITGFOOD | 285 | 289.05 | 271.5 | 274.6
2022-07-13 00:00:00 |  | HERITGFOOD | 276 | 284 | 274.25 | 282.8
2022-07-14 00:00:00 |  | HERITGFOOD | 285.9 | 286.95 | 276.2 | 278
2022-07-15 00:00:00 |  | HERITGFOOD | 278 | 282.15 | 273.8 | 276.5
2022-07-11 00:00:00 |  | HEROMOTOCO | 2815 | 2875.4 | 2808.05 | 2868.1
2022-07-12 00:00:00 |  | HEROMOTOCO | 2854.5 | 2884.55 | 2834 | 2875.5
2022-07-13 00:00:00 |  | HEROMOTOCO | 2885 | 2891.8 | 2835 | 2843.35
2022-07-14 00:00:00 |  | HEROMOTOCO | 2838 | 2866 | 2772.05 | 2792.8
2022-07-15 00:00:00 |  | HEROMOTOCO | 2799.95 | 2816.45 | 2782.75 | 2800.05
2022-07-11 00:00:00 |  | HESTERBIO | 2340 | 2342 | 2303.65 | 2338.9
2022-07-12 00:00:00 |  | HESTERBIO | 2350.6 | 2350.6 | 2310 | 2329.5
2022-07-13 00:00:00 |  | HESTERBIO | 2313.6 | 2336 | 2282.25 | 2294.8
2022-07-14 00:00:00 |  | HESTERBIO | 2289.95 | 2306.3 | 2280 | 2287.75
2022-07-15 00:00:00 |  | HESTERBIO | 2284.5 | 2290 | 2200 | 2224.25
2022-07-11 00:00:00 |  | HEXATRADEX | 169.9 | 169.9 | 168 | 168.8
2022-07-12 00:00:00 |  | HEXATRADEX | 169.9 | 169.9 | 165.05 | 168.45
2022-07-13 00:00:00 |  | HEXATRADEX | 168.5 | 169.1 | 168 | 168.7
2022-07-14 00:00:00 |  | HEXATRADEX | 168.55 | 169.75 | 168.05 | 169.05
2022-07-15 00:00:00 |  | HEXATRADEX | 167.75 | 168.95 | 167.75 | 168.25
2022-07-11 00:00:00 |  | HFCL | 57.4 | 64.4 | 57.25 | 62.55
2022-07-12 00:00:00 |  | HFCL | 64 | 68 | 63.9 | 65.85
2022-07-13 00:00:00 |  | HFCL | 66.4 | 67.85 | 64.6 | 65.6
2022-07-14 00:00:00 |  | HFCL | 65.6 | 66.15 | 63 | 63.7
2022-07-15 00:00:00 |  | HFCL | 63.8 | 68.15 | 63.15 | 67.1
2022-07-11 00:00:00 |  | HGINFRA | 533 | 549.55 | 532.55 | 539.45
2022-07-12 00:00:00 |  | HGINFRA | 540 | 544.45 | 525 | 527.8
2022-07-13 00:00:00 |  | HGINFRA | 534.7 | 534.75 | 515.35 | 518.75
2022-07-14 00:00:00 |  | HGINFRA | 521 | 532.35 | 515.2 | 528.5
2022-07-15 00:00:00 |  | HGINFRA | 533 | 540.5 | 522 | 535.5
2022-07-11 00:00:00 |  | HGS | 1189 | 1251.95 | 1167.8 | 1245.95
2022-07-12 00:00:00 |  | HGS | 1242 | 1284.45 | 1222.35 | 1238.25
2022-07-13 00:00:00 |  | HGS | 1247.9 | 1272 | 1218.5 | 1268.4
2022-07-14 00:00:00 |  | HGS | 1260 | 1299 | 1213 | 1284.45
2022-07-15 00:00:00 |  | HGS | 1280 | 1329 | 1275.05 | 1323
2022-07-11 00:00:00 |  | HIKAL | 235 | 241.3 | 235 | 236.9
2022-07-12 00:00:00 |  | HIKAL | 235.9 | 252 | 235 | 247.3
2022-07-13 00:00:00 |  | HIKAL | 249.2 | 256.1 | 245.1 | 251.05
2022-07-14 00:00:00 |  | HIKAL | 251.45 | 254.45 | 245.6 | 247.4
2022-07-15 00:00:00 |  | HIKAL | 249 | 249.05 | 243.1 | 247.55
2022-07-11 00:00:00 |  | HIL | 3550 | 3550 | 3423.05 | 3437.05
2022-07-12 00:00:00 |  | HIL | 3437.05 | 3465.55 | 3340 | 3354.85
2022-07-13 00:00:00 |  | HIL | 3342.1 | 3451 | 3342.1 | 3373.7
2022-07-14 00:00:00 |  | HIL | 3373.7 | 3438.35 | 3301 | 3335.4
2022-07-15 00:00:00 |  | HIL | 3390 | 3390 | 3290 | 3297.1
2022-07-11 00:00:00 |  | HILTON | 38.4 | 39 | 36.35 | 39
2022-07-12 00:00:00 |  | HILTON | 39.5 | 40.95 | 38.9 | 40.95
2022-07-13 00:00:00 |  | HILTON | 40.9 | 42.8 | 38.95 | 41.55
2022-07-14 00:00:00 |  | HILTON | 41.5 | 42.05 | 40.4 | 41.35
2022-07-15 00:00:00 |  | HILTON | 42 | 42.75 | 41.2 | 41.4
2022-07-11 00:00:00 |  | HIMATSEIDE | 114 | 117.85 | 113 | 116.7
2022-07-12 00:00:00 |  | HIMATSEIDE | 115.55 | 116.65 | 110.1 | 111.6
2022-07-13 00:00:00 |  | HIMATSEIDE | 112.4 | 127.8 | 110.5 | 111.05
2022-07-14 00:00:00 |  | HIMATSEIDE | 111.85 | 112.2 | 109.15 | 111.15
2022-07-15 00:00:00 |  | HIMATSEIDE | 111.8 | 112 | 108.55 | 109.8
2022-07-11 00:00:00 |  | HINDALCO | 352 | 363.3 | 347.8 | 356.2
2022-07-12 00:00:00 |  | HINDALCO | 350 | 356 | 341.6 | 346.9
2022-07-13 00:00:00 |  | HINDALCO | 346 | 351.9 | 344 | 348.9
2022-07-14 00:00:00 |  | HINDALCO | 354.5 | 354.5 | 346.5 | 349.1
2022-07-15 00:00:00 |  | HINDALCO | 344.6 | 351.9 | 344.6 | 350.55
2022-07-11 00:00:00 |  | HINDCOMPOS | 266.05 | 268.9 | 265.4 | 265.9
2022-07-12 00:00:00 |  | HINDCOMPOS | 268.45 | 272 | 259.35 | 262.25
2022-07-13 00:00:00 |  | HINDCOMPOS | 266.15 | 267.15 | 256.5 | 262.55
2022-07-14 00:00:00 |  | HINDCOMPOS | 259.35 | 267.25 | 259.35 | 264.1
2022-07-15 00:00:00 |  | HINDCOMPOS | 262.45 | 267.7 | 262 | 264.05
2022-07-11 00:00:00 |  | HINDCON | 57.2 | 57.3 | 56 | 56.6
2022-07-12 00:00:00 |  | HINDCON | 56.65 | 57 | 56.05 | 56.55
2022-07-13 00:00:00 |  | HINDCON | 56.65 | 57 | 56.15 | 56.45
2022-07-14 00:00:00 |  | HINDCON | 56.4 | 57.5 | 56.1 | 56.7
2022-07-15 00:00:00 |  | HINDCON | 57.75 | 59.9 | 56.8 | 59.15
2022-07-11 00:00:00 |  | HINDCOPPER | 89.9 | 92.4 | 88.3 | 91.45
2022-07-12 00:00:00 |  | HINDCOPPER | 89.8 | 91.4 | 89.1 | 90.05
2022-07-13 00:00:00 |  | HINDCOPPER | 89.2 | 91.4 | 89 | 91.1
2022-07-14 00:00:00 |  | HINDCOPPER | 91.15 | 91.75 | 88.5 | 89.3
2022-07-15 00:00:00 |  | HINDCOPPER | 89.4 | 89.8 | 86.6 | 87.65
2022-07-11 00:00:00 |  | HINDOILEXP | 171.4 | 173.75 | 168.55 | 169.65
2022-07-12 00:00:00 |  | HINDOILEXP | 169.5 | 171.45 | 167.5 | 168.7
2022-07-13 00:00:00 |  | HINDOILEXP | 166 | 166.7 | 162.7 | 163.15
2022-07-14 00:00:00 |  | HINDOILEXP | 165.7 | 167.3 | 161.9 | 163.2
2022-07-15 00:00:00 |  | HINDOILEXP | 164.8 | 167.4 | 164.3 | 165.9
2022-07-11 00:00:00 |  | HINDPETRO | 241 | 244.9 | 235.55 | 243.05
2022-07-12 00:00:00 |  | HINDPETRO | 243 | 243.8 | 233 | 234
2022-07-13 00:00:00 |  | HINDPETRO | 237.05 | 243 | 231.1 | 232.05
2022-07-14 00:00:00 |  | HINDPETRO | 232.1 | 239.05 | 231.95 | 237.85
2022-07-15 00:00:00 |  | HINDPETRO | 238.6 | 241.65 | 235.6 | 239.65
2022-07-11 00:00:00 |  | HINDUNILVR | 2487 | 2525 | 2480 | 2490.6
2022-07-12 00:00:00 |  | HINDUNILVR | 2475 | 2490.6 | 2444.45 | 2449.55
2022-07-13 00:00:00 |  | HINDUNILVR | 2464 | 2519.35 | 2461.4 | 2497.75
2022-07-14 00:00:00 |  | HINDUNILVR | 2502.75 | 2522.9 | 2468.2 | 2497.8
2022-07-15 00:00:00 |  | HINDUNILVR | 2530 | 2573.9 | 2502.05 | 2568.5
2022-07-11 00:00:00 |  | HINDWAREAP | 315.7 | 320.3 | 307.25 | 309.55
2022-07-12 00:00:00 |  | HINDWAREAP | 309.55 | 314.35 | 299.2 | 299.85
2022-07-13 00:00:00 |  | HINDWAREAP | 304 | 306.5 | 299.6 | 304.05
2022-07-14 00:00:00 |  | HINDWAREAP | 308 | 308 | 302.25 | 303.6
2022-07-15 00:00:00 |  | HINDWAREAP | 306.65 | 309.5 | 304.7 | 307.85
2022-07-11 00:00:00 |  | HINDZINC | 263.05 | 271.9 | 263.05 | 271.4
2022-07-12 00:00:00 |  | HINDZINC | 272.85 | 273.45 | 266.25 | 267.75
2022-07-13 00:00:00 |  | HINDZINC | 271 | 273.15 | 268.5 | 271.65
2022-07-14 00:00:00 |  | HINDZINC | 284 | 288 | 280 | 283.7
2022-07-15 00:00:00 |  | HINDZINC | 287 | 287 | 283.25 | 285.35
2022-07-11 00:00:00 |  | HIRECT | 178.15 | 183.65 | 178.1 | 182.5
2022-07-12 00:00:00 |  | HIRECT | 183.6 | 189.65 | 177.2 | 186.65
2022-07-13 00:00:00 |  | HIRECT | 187 | 192 | 180.5 | 181.8
2022-07-14 00:00:00 |  | HIRECT | 185.8 | 186.35 | 178.1 | 180.65
2022-07-15 00:00:00 |  | HIRECT | 185.55 | 185.55 | 178 | 178.8
2022-07-11 00:00:00 |  | HISARMETAL | 119.05 | 119.2 | 113.8 | 116.25
2022-07-12 00:00:00 |  | HISARMETAL | 115 | 117.95 | 114.65 | 116.35
2022-07-13 00:00:00 |  | HISARMETAL | 115.5 | 121.95 | 115.2 | 119.65
2022-07-14 00:00:00 |  | HISARMETAL | 121 | 126 | 117.65 | 120.95
2022-07-15 00:00:00 |  | HISARMETAL | 122.75 | 123.3 | 116.5 | 118.7
2022-07-11 00:00:00 |  | HITECH | 488.5 | 514.85 | 488.5 | 500.9
2022-07-12 00:00:00 |  | HITECH | 499.05 | 510 | 488.55 | 495.6
2022-07-13 00:00:00 |  | HITECH | 497.7 | 500.5 | 490.1 | 492.5
2022-07-14 00:00:00 |  | HITECH | 500 | 500 | 456.1 | 459.3
2022-07-15 00:00:00 |  | HITECH | 464 | 474.15 | 456 | 467.55
2022-07-11 00:00:00 |  | HITECHCORP | 230.2 | 257 | 225.9 | 242.55
2022-07-12 00:00:00 |  | HITECHCORP | 242.55 | 247.15 | 236 | 237.45
2022-07-13 00:00:00 |  | HITECHCORP | 242 | 247.2 | 238 | 241.9
2022-07-14 00:00:00 |  | HITECHCORP | 245 | 245 | 231.75 | 234.65
2022-07-15 00:00:00 |  | HITECHCORP | 237.85 | 238.4 | 231.15 | 231.95
2022-07-11 00:00:00 |  | HITECHGEAR | 193 | 205 | 191.1 | 199.5
2022-07-12 00:00:00 |  | HITECHGEAR | 199.5 | 199.5 | 196.1 | 198.6
2022-07-13 00:00:00 |  | HITECHGEAR | 196.2 | 200.15 | 190.5 | 191.75
2022-07-14 00:00:00 |  | HITECHGEAR | 190.95 | 199.8 | 189 | 192.7
2022-07-15 00:00:00 |  | HITECHGEAR | 188.95 | 200 | 188.85 | 194.85
2022-07-11 00:00:00 |  | HLEGLAS | 3328 | 3328 | 3270.25 | 3290.55
2022-07-12 00:00:00 |  | HLEGLAS | 3327.55 | 3327.55 | 3273.7 | 3293.85
2022-07-13 00:00:00 |  | HLEGLAS | 3318 | 3319.4 | 3275 | 3286.05
2022-07-14 00:00:00 |  | HLEGLAS | 3324 | 3338 | 3267 | 3294.5
2022-07-15 00:00:00 |  | HLEGLAS | 3270.2 | 3331.95 | 3260.1 | 3272.05
2022-07-11 00:00:00 |  | HLVLTD | 9.2 | 9.6 | 9.2 | 9.35
2022-07-12 00:00:00 |  | HLVLTD | 9.45 | 9.45 | 9.2 | 9.25
2022-07-13 00:00:00 |  | HLVLTD | 9.4 | 9.4 | 9.2 | 9.25
2022-07-14 00:00:00 |  | HLVLTD | 9.2 | 9.35 | 9.1 | 9.15
2022-07-15 00:00:00 |  | HLVLTD | 9.2 | 9.3 | 9.05 | 9.1
2022-07-11 00:00:00 |  | HMVL | 52 | 52.4 | 50.7 | 51.65
2022-07-12 00:00:00 |  | HMVL | 51.65 | 52.55 | 51.2 | 51.65
2022-07-13 00:00:00 |  | HMVL | 52 | 52.5 | 51.3 | 51.55
2022-07-14 00:00:00 |  | HMVL | 51.65 | 51.85 | 51 | 51.1
2022-07-15 00:00:00 |  | HMVL | 51.2 | 54.8 | 50.7 | 52.8
2022-07-11 00:00:00 |  | HNDFDS | 2000 | 2069.85 | 1991.55 | 2035.5
2022-07-12 00:00:00 |  | HNDFDS | 2020 | 2033.95 | 2000 | 2010.95
2022-07-13 00:00:00 |  | HNDFDS | 2024 | 2024 | 2001 | 2014.85
2022-07-14 00:00:00 |  | HNDFDS | 2037.95 | 2060 | 2001 | 2022.85
2022-07-15 00:00:00 |  | HNDFDS | 2022.85 | 2060 | 2020.1 | 2049.9
2022-07-11 00:00:00 |  | HNGSNGBEES | 295 | 298 | 295 | 297.65
2022-07-12 00:00:00 |  | HNGSNGBEES | 299.98 | 299.98 | 292.04 | 293.42
2022-07-13 00:00:00 |  | HNGSNGBEES | 296.4 | 297 | 291.3 | 292.37
2022-07-14 00:00:00 |  | HNGSNGBEES | 296.98 | 296.98 | 291.5 | 292.73
2022-07-15 00:00:00 |  | HNGSNGBEES | 295.95 | 295.95 | 292.05 | 293.28
2022-07-11 00:00:00 |  | HOMEFIRST | 759 | 767.45 | 756.45 | 761.6
2022-07-12 00:00:00 |  | HOMEFIRST | 762.85 | 764.2 | 751.55 | 760.65
2022-07-13 00:00:00 |  | HOMEFIRST | 761.8 | 766.95 | 761 | 765.2
2022-07-14 00:00:00 |  | HOMEFIRST | 766 | 766.05 | 748.5 | 756.65
2022-07-15 00:00:00 |  | HOMEFIRST | 759.4 | 765.95 | 755.15 | 763.35
2022-07-11 00:00:00 |  | HONAUT | 35801 | 36150 | 35394 | 35961.3
2022-07-12 00:00:00 |  | HONAUT | 35895.05 | 35895.05 | 35394 | 35469.6
2022-07-13 00:00:00 |  | HONAUT | 35500 | 35950 | 35384 | 35620.85
2022-07-14 00:00:00 |  | HONAUT | 35630 | 35820.8 | 35394 | 35470.1
2022-07-15 00:00:00 |  | HONAUT | 35511.1 | 36024.95 | 35396.45 | 35603.4
2022-07-11 00:00:00 |  | HONDAPOWER | 1451.3 | 1476.5 | 1451 | 1462.95
2022-07-12 00:00:00 |  | HONDAPOWER | 1463.55 | 1485 | 1447 | 1450.55
2022-07-13 00:00:00 |  | HONDAPOWER | 1457.85 | 1550 | 1451.5 | 1503.6
2022-07-14 00:00:00 |  | HONDAPOWER | 1503.6 | 1514.7 | 1466.05 | 1483.05
2022-07-15 00:00:00 |  | HONDAPOWER | 1483.05 | 1520 | 1479.55 | 1507.5
2022-07-11 00:00:00 |  | HOVS | 51.8 | 53.1 | 51.4 | 52.25
2022-07-12 00:00:00 |  | HOVS | 53 | 54.25 | 52.3 | 53.55
2022-07-13 00:00:00 |  | HOVS | 53.75 | 56.35 | 53.5 | 54.15
2022-07-14 00:00:00 |  | HOVS | 53.85 | 55 | 53.25 | 54.4
2022-07-15 00:00:00 |  | HOVS | 54.55 | 55 | 52.65 | 53.7
2022-07-11 00:00:00 |  | HPAL | 370 | 378.95 | 370 | 374.7
2022-07-12 00:00:00 |  | HPAL | 377.95 | 377.95 | 370.2 | 371.4
2022-07-13 00:00:00 |  | HPAL | 374.9 | 377.7 | 370.5 | 373.85
2022-07-14 00:00:00 |  | HPAL | 376.95 | 376.95 | 370.35 | 374.4
2022-07-15 00:00:00 |  | HPAL | 374.05 | 374.25 | 368.4 | 372.15
2022-07-11 00:00:00 |  | HPL | 60.1 | 62.5 | 59.55 | 61.6
2022-07-12 00:00:00 |  | HPL | 61.6 | 62.8 | 61.15 | 61.6
2022-07-13 00:00:00 |  | HPL | 61.7 | 62.65 | 60.3 | 61
2022-07-14 00:00:00 |  | HPL | 61.95 | 61.95 | 58.3 | 59.2
2022-07-15 00:00:00 |  | HPL | 59.9 | 61 | 59 | 60.05
2022-07-11 00:00:00 |  | HSCL | 80.95 | 93.2 | 78.65 | 91.2
2022-07-12 00:00:00 |  | HSCL | 89.5 | 93.2 | 87.85 | 89.75
2022-07-13 00:00:00 |  | HSCL | 90.75 | 92.2 | 89.2 | 90
2022-07-14 00:00:00 |  | HSCL | 90 | 90.6 | 86.75 | 88.7
2022-07-15 00:00:00 |  | HSCL | 87.95 | 89.15 | 82.5 | 85.65
2022-07-11 00:00:00 |  | HTMEDIA | 19 | 19.1 | 18.55 | 18.65
2022-07-12 00:00:00 |  | HTMEDIA | 18.55 | 18.9 | 18.55 | 18.6
2022-07-13 00:00:00 |  | HTMEDIA | 18.75 | 19.25 | 18.7 | 18.9
2022-07-14 00:00:00 |  | HTMEDIA | 18.95 | 19.1 | 18.75 | 18.85
2022-07-15 00:00:00 |  | HTMEDIA | 18.95 | 19.6 | 18.85 | 19.45
2022-07-11 00:00:00 |  | HUBTOWN | 71.25 | 77.55 | 70.65 | 77.55
2022-07-12 00:00:00 |  | HUBTOWN | 78.5 | 81.4 | 74.65 | 81
2022-07-13 00:00:00 |  | HUBTOWN | 83.5 | 85.05 | 83.5 | 85.05
2022-07-14 00:00:00 |  | HUBTOWN | 89.3 | 89.3 | 80.8 | 83
2022-07-15 00:00:00 |  | HUBTOWN | 84.7 | 85.9 | 78.85 | 78.85
2022-07-11 00:00:00 |  | [NAME] | 35.3 | 36 | 35.3 | 35.95
2022-07-12 00:00:00 |  | [NAME] | 35.9 | 36.35 | 35.85 | 36
2022-07-13 00:00:00 |  | [NAME] | 36.1 | 36.5 | 36.05 | 36.15
2022-07-14 00:00:00 |  | [NAME] | 36.1 | 36.3 | 35.6 | 35.75
2022-07-15 00:00:00 |  | [NAME] | 35.8 | 36.1 | 35.4 | 35.7
2022-07-11 00:00:00 |  | HUHTAMAKI | 170 | 175.9 | 169.85 | 174.5
2022-07-12 00:00:00 |  | HUHTAMAKI | 174.1 | 178.75 | 173.1 | 175.35
2022-07-13 00:00:00 |  | HUHTAMAKI | 176.25 | 177.45 | 172 | 172.3
2022-07-14 00:00:00 |  | HUHTAMAKI | 172.9 | 172.9 | 170.45 | 170.8
2022-07-15 00:00:00 |  | HUHTAMAKI | 170.05 | 174.4 | 169.9 | 173.2
2022-07-11 00:00:00 |  | IBMFNIFTY | 173.3 | 175.09 | 167.1 | 171.39
2022-07-12 00:00:00 |  | IBMFNIFTY | 166.16 | 171.79 | 166.16 | 167.44
2022-07-13 00:00:00 |  | IBMFNIFTY | 172 | 172.46 | 165.31 | 170.37
2022-07-14 00:00:00 |  | IBMFNIFTY | 167 | 170.9 | 166.17 | 169
2022-07-15 00:00:00 |  | IBMFNIFTY | 165.11 | 170.99 | 165.11 | 168.25
2022-07-11 00:00:00 |  | IBREALEST | 61.5 | 65.35 | 61.5 | 65
2022-07-12 00:00:00 |  | IBREALEST | 64.05 | 64.5 | 63.2 | 63.7
2022-07-13 00:00:00 |  | IBREALEST | 64.15 | 65.25 | 63.1 | 64.35
2022-07-14 00:00:00 |  | IBREALEST | 64.65 | 64.7 | 61.8 | 62.55
2022-07-15 00:00:00 |  | IBREALEST | 62.75 | 64.6 | 61.8 | 64.05
2022-07-11 00:00:00 |  | IBULHSGFIN | 93.7 | 98.2 | 93.7 | 97.65
2022-07-12 00:00:00 |  | IBULHSGFIN | 96.5 | 96.85 | 94 | 94.85
2022-07-13 00:00:00 |  | IBULHSGFIN | 95.35 | 96.9 | 94.25 | 95.75
2022-07-14 00:00:00 |  | IBULHSGFIN | 96 | 96.2 | 92.6 | 92.95
2022-07-15 00:00:00 |  | IBULHSGFIN | 93.4 | 93.9 | 90.1 | 92
2022-07-11 00:00:00 |  | ICEMAKE | 120.75 | 127.25 | 117.35 | 126.35
2022-07-12 00:00:00 |  | ICEMAKE | 128 | 128 | 120.05 | 120.45
2022-07-13 00:00:00 |  | ICEMAKE | 124.45 | 124.95 | 121.05 | 123.5
2022-07-14 00:00:00 |  | ICEMAKE | 124 | 125 | 117.35 | 117.75
2022-07-15 00:00:00 |  | ICEMAKE | 119.95 | 119.95 | 116.5 | 117.75
2022-07-11 00:00:00 |  | ICICI500 | 23.75 | 23.75 | 22.85 | 23.17
2022-07-12 00:00:00 |  | ICICI500 | 23.85 | 23.85 | 23 | 23.22
2022-07-13 00:00:00 |  | ICICI500 | 23.01 | 23.56 | 22.8 | 22.89
2022-07-14 00:00:00 |  | ICICI500 | 23.36 | 23.36 | 22.8 | 22.9
2022-07-15 00:00:00 |  | ICICI500 | 22.9 | 23.23 | 22.8 | 22.95
2022-07-11 00:00:00 |  | ICICI5GSEC | 51.25 | 51.25 | 50 | 51.1
2022-07-12 00:00:00 |  | ICICI5GSEC | 50.3 | 51.23 | 50 | 50.27
2022-07-13 00:00:00 |  | ICICI5GSEC | 51.25 | 51.25 | 50 | 50.94
2022-07-14 00:00:00 |  | ICICI5GSEC | 50.95 | 50.95 | 50 | 50.01
2022-07-15 00:00:00 |  | ICICI5GSEC | 51 | 51 | 50 | 50
2022-07-11 00:00:00 |  | ICICIALPLV | 158.67 | 159.45 | 157.02 | 158.8
2022-07-12 00:00:00 |  | ICICIALPLV | 159.97 | 159.97 | 157 | 157.35
2022-07-13 00:00:00 |  | ICICIALPLV | 158.75 | 158.89 | 157.18 | 157.89
2022-07-14 00:00:00 |  | ICICIALPLV | 137.4 | 158.99 | 137.4 | 157.94
2022-07-15 00:00:00 |  | ICICIALPLV | 157.8 | 159.8 | 157.8 | 159.19
2022-07-11 00:00:00 |  | ICICIAUTO | 123.84 | 123.84 | 122 | 123.38
2022-07-12 00:00:00 |  | ICICIAUTO | 123.38 | 123.38 | 121.5 | 121.86
2022-07-13 00:00:00 |  | ICICIAUTO | 118.1 | 123.28 | 118.1 | 121.78
2022-07-14 00:00:00 |  | ICICIAUTO | 122 | 122.6 | 121 | 121.61
2022-07-15 00:00:00 |  | ICICIAUTO | 122.97 | 125 | 120.5 | 124.77
2022-07-11 00:00:00 |  | ICICIB22 | 47.39 | 47.73 | 47 | 47.63
2022-07-12 00:00:00 |  | ICICIB22 | 47.99 | 47.99 | 47.19 | 47.26
2022-07-13 00:00:00 |  | ICICIB22 | 46.06 | 47.89 | 46.06 | 47.49
2022-07-14 00:00:00 |  | ICICIB22 | 47 | 47.63 | 46.9 | 47.06
2022-07-15 00:00:00 |  | ICICIB22 | 47.69 | 47.69 | 46.97 | 47.3
2022-07-11 00:00:00 |  | ICICIBANK | 755 | 771.55 | 755 | 769.5
2022-07-12 00:00:00 |  | ICICIBANK | 765.35 | 767.45 | 757.7 | 759.9
2022-07-13 00:00:00 |  | ICICIBANK | 764.75 | 764.75 | 749.9 | 753.2
2022-07-14 00:00:00 |  | ICICIBANK | 750 | 759.5 | 748.8 | 752.4
2022-07-15 00:00:00 |  | ICICIBANK | 753.25 | 759 | 744.2 | 751.2
2022-07-11 00:00:00 |  | ICICIBANKN | 352.9 | 355.43 | 350.47 | 354.72
2022-07-12 00:00:00 |  | ICICIBANKN | 352.34 | 354.18 | 350.55 | 351.16
2022-07-13 00:00:00 |  | ICICIBANKN | 352.12 | 353.35 | 348.3 | 348.96
2022-07-14 00:00:00 |  | ICICIBANKN | 352.9 | 352.9 | 345.56 | 346.68
2022-07-15 00:00:00 |  | ICICIBANKN | 348 | 348.57 | 345.36 | 346.95
2022-07-11 00:00:00 |  | ICICIBANKP | 172.03 | 177 | 172.03 | 176.35
2022-07-12 00:00:00 |  | ICICIBANKP | 178.93 | 178.98 | 174.21 | 175.38
2022-07-13 00:00:00 |  | ICICIBANKP | 175.67 | 175.73 | 172.37 | 173.14
2022-07-14 00:00:00 |  | ICICIBANKP | 173.87 | 174.51 | 172.04 | 172.85
2022-07-15 00:00:00 |  | ICICIBANKP | 173 | 173.42 | 171.65 | 172.39
2022-07-11 00:00:00 |  | ICICICONSU | 72.2 | 72.5 | 71.62 | 72.14
2022-07-12 00:00:00 |  | ICICICONSU | 72.15 | 72.17 | 71.33 | 71.33
2022-07-13 00:00:00 |  | ICICICONSU | 70.03 | 74.7 | 70.03 | 71.84
2022-07-14 00:00:00 |  | ICICICONSU | 72.47 | 74.7 | 71.12 | 71.77
2022-07-15 00:00:00 |  | ICICICONSU | 72 | 73.24 | 72 | 73.16
2022-07-11 00:00:00 |  | ICICIFMCG | 415.96 | 421 | 411.51 | 420.04
2022-07-12 00:00:00 |  | ICICIFMCG | 420 | 422.4 | 413.13 | 414.56
2022-07-13 00:00:00 |  | ICICIFMCG | 415.08 | 420 | 415.08 | 419.21
2022-07-14 00:00:00 |  | ICICIFMCG | 424.98 | 424.98 | 415.08 | 417.69
2022-07-15 00:00:00 |  | ICICIFMCG | 422.4 | 422.4 | 419 | 420.3
2022-07-11 00:00:00 |  | ICICIGI | 1277 | 1283.65 | 1253.5 | 1266.05
2022-07-12 00:00:00 |  | ICICIGI | 1261 | 1264 | 1228.05 | 1230.65
2022-07-13 00:00:00 |  | ICICIGI | 1232 | 1240.85 | 1213.5 | 1231.95
2022-07-14 00:00:00 |  | ICICIGI | 1231.95 | 1254.25 | 1230.4 | 1250.7
2022-07-15 00:00:00 |  | ICICIGI | 1249.95 | 1259.9 | 1245 | 1254.35
2022-07-11 00:00:00 |  | ICICIGOLD | 44.9 | 45.4 | 44.7 | 44.75
2022-07-12 00:00:00 |  | ICICIGOLD | 44.45 | 44.94 | 44.45 | 44.77
2022-07-13 00:00:00 |  | ICICIGOLD | 44.79 | 44.79 | 44.45 | 44.67
2022-07-14 00:00:00 |  | ICICIGOLD | 44.73 | 44.99 | 44.42 | 44.57
2022-07-15 00:00:00 |  | ICICIGOLD | 44.87 | 44.87 | 44.1 | 44.17
2022-07-11 00:00:00 |  | ICICILIQ | 1001 | 1001 | 999.99 | 999.99
2022-07-12 00:00:00 |  | ICICILIQ | 1003.48 | 1003.48 | 998.5 | 999.99
2022-07-13 00:00:00 |  | ICICILIQ | 1000 | 1000.01 | 999.99 | 999.99
2022-07-14 00:00:00 |  | ICICILIQ | 999.6 | 1000.01 | 999.59 | 999.99
2022-07-15 00:00:00 |  | ICICILIQ | 1003.8 | 1003.8 | 999.99 | 999.99
2022-07-11 00:00:00 |  | ICICILOVOL | 139.98 | 139.98 | 132.04 | 133.09
2022-07-12 00:00:00 |  | ICICILOVOL | 126.55 | 139.5 | 126.55 | 131.9
2022-07-13 00:00:00 |  | ICICILOVOL | 149 | 149 | 130.1 | 132.46
2022-07-14 00:00:00 |  | ICICILOVOL | 133.4 | 133.4 | 130.6 | 131.91
2022-07-15 00:00:00 |  | ICICILOVOL | 137.5 | 137.5 | 130.55 | 132.48
2022-07-11 00:00:00 |  | ICICIM150 | 106.9 | 107.5 | 105.01 | 107.18
2022-07-12 00:00:00 |  | ICICIM150 | 107.96 | 107.96 | 106.06 | 106.54
2022-07-13 00:00:00 |  | ICICIM150 | 106.06 | 107.8 | 105.05 | 107.11
2022-07-14 00:00:00 |  | ICICIM150 | 107.98 | 107.98 | 106 | 107
2022-07-15 00:00:00 |  | ICICIM150 | 106.9 | 107.55 | 106.79 | 107.33
2022-07-11 00:00:00 |  | ICICIMCAP | 99.4 | 99.4 | 93.5 | 95.2
2022-07-12 00:00:00 |  | ICICIMCAP | 92.55 | 95.9 | 92.55 | 94.87
2022-07-13 00:00:00 |  | ICICIMCAP | 95.9 | 95.9 | 94.1 | 94.98
2022-07-14 00:00:00 |  | ICICIMCAP | 95.8 | 95.8 | 94.2 | 94.51
2022-07-15 00:00:00 |  | ICICIMCAP | 95.85 | 95.9 | 93.8 | 95.64
2022-07-11 00:00:00 |  | ICICINF100 | 180.75 | 180.75 | 177.11 | 179.16
2022-07-12 00:00:00 |  | ICICINF100 | 179.99 | 179.99 | 177.45 | 178.06
2022-07-13 00:00:00 |  | ICICINF100 | 178.04 | 179.9 | 177 | 177.31
2022-07-14 00:00:00 |  | ICICINF100 | 178.9 | 178.9 | 175.53 | 176.81
2022-07-15 00:00:00 |  | ICICINF100 | 178.9 | 178.9 | 177 | 177.56
2022-07-11 00:00:00 |  | ICICINIFTY | 175 | 175.73 | 174 | 175.18
2022-07-12 00:00:00 |  | ICICINIFTY | 190.9 | 190.9 | 173.75 | 173.94
2022-07-13 00:00:00 |  | ICICINIFTY | 174.6 | 175 | 173 | 173.08
2022-07-14 00:00:00 |  | ICICINIFTY | 173 | 174 | 172 | 172.79
2022-07-15 00:00:00 |  | ICICINIFTY | 173.7 | 174.28 | 172.75 | 174.04
2022-07-11 00:00:00 |  | ICICINV20 | 94.75 | 94.75 | 89.52 | 89.79
2022-07-12 00:00:00 |  | ICICINV20 | 94.75 | 94.75 | 88.63 | 88.71
2022-07-13 00:00:00 |  | ICICINV20 | 97.1 | 97.1 | 88.63 | 88.84
2022-07-14 00:00:00 |  | ICICINV20 | 94.75 | 94.75 | 87 | 88.12
2022-07-15 00:00:00 |  | ICICINV20 | 89 | 89.36 | 87.9 | 88.36
2022-07-11 00:00:00 |  | ICICINXT50 | 41.7 | 41.7 | 39.02 | 40.07
2022-07-12 00:00:00 |  | ICICINXT50 | 45.3 | 45.3 | 39.56 | 40.01
2022-07-13 00:00:00 |  | ICICINXT50 | 38.97 | 40.39 | 36.4 | 39.86
2022-07-14 00:00:00 |  | ICICINXT50 | 40 | 40.28 | 39.5 | 39.71
2022-07-15 00:00:00 |  | ICICINXT50 | 40.65 | 40.65 | 39.56 | 40.07
2022-07-11 00:00:00 |  | ICICIPHARM | 79.7 | 79.7 | 77 | 78.55
2022-07-12 00:00:00 |  | ICICIPHARM | 79.8 | 79.8 | 77.65 | 77.67
2022-07-13 00:00:00 |  | ICICIPHARM | 79.8 | 79.8 | 77.71 | 78.86
2022-07-14 00:00:00 |  | ICICIPHARM | 79 | 80.25 | 78.81 | 79.12
2022-07-15 00:00:00 |  | ICICIPHARM | 79.12 | 79.92 | 79 | 79.48
2022-07-11 00:00:00 |  | ICICIPRULI | 521.8 | 523.8 | 515.35 | 521.95
2022-07-12 00:00:00 |  | ICICIPRULI | 519.7 | 528.75 | 518.35 | 525.85
2022-07-13 00:00:00 |  | ICICIPRULI | 528 | 530.8 | 521.1 | 524.85
2022-07-14 00:00:00 |  | ICICIPRULI | 524.8 | 527.95 | 507.05 | 513.35
2022-07-15 00:00:00 |  | ICICIPRULI | 513.35 | 519.55 | 509.1 | 517.1
2022-07-11 00:00:00 |  | ICICISENSX | 598.29 | 600 | 590.31 | 595.35
2022-07-12 00:00:00 |  | ICICISENSX | 595.35 | 596.99 | 590 | 591.87
2022-07-13 00:00:00 |  | ICICISENSX | 592 | 594 | 587.02 | 587.96
2022-07-14 00:00:00 |  | ICICISENSX | 590 | 591 | 583.3 | 586.04
2022-07-15 00:00:00 |  | ICICISENSX | 589.98 | 590 | 585 | 587.95
2022-07-11 00:00:00 |  | ICICISILVE | 59.15 | 59.5 | 58.52 | 58.79
2022-07-12 00:00:00 |  | ICICISILVE | 58.77 | 58.77 | 58.14 | 58.21
2022-07-13 00:00:00 |  | ICICISILVE | 59 | 59 | 58 | 58.21
2022-07-14 00:00:00 |  | ICICISILVE | 58.5 | 58.75 | 57.85 | 57.99
2022-07-15 00:00:00 |  | ICICISILVE | 56.9 | 58.05 | 56.34 | 56.61
2022-07-11 00:00:00 |  | ICICITECH | 285.08 | 289.81 | 280.33 | 281.96
2022-07-12 00:00:00 |  | ICICITECH | 286.7 | 286.7 | 277 | 278.22
2022-07-13 00:00:00 |  | ICICITECH | 281.97 | 281.97 | 277 | 277.72
2022-07-14 00:00:00 |  | ICICITECH | 277 | 281 | 271.1 | 273.85
2022-07-15 00:00:00 |  | ICICITECH | 278 | 278 | 270.2 | 272.93
2022-07-11 00:00:00 |  | ICIL | 140 | 141.5 | 136.8 | 137.75
2022-07-12 00:00:00 |  | ICIL | 137.75 | 138.5 | 133.35 | 134.25
2022-07-13 00:00:00 |  | ICIL | 134.5 | 135.3 | 130.75 | 131.1
2022-07-14 00:00:00 |  | ICIL | 132 | 132.3 | 128.75 | 129.55
2022-07-15 00:00:00 |  | ICIL | 130 | 131.25 | 128 | 128.95
2022-07-11 00:00:00 |  | ICRA | 3814.3 | 3836.9 | 3775 | 3815.1
2022-07-12 00:00:00 |  | ICRA | 3788 | 3811.05 | 3716 | 3800.35
2022-07-13 00:00:00 |  | ICRA | 3810 | 3918 | 3800 | 3887.7
2022-07-14 00:00:00 |  | ICRA | 3887.7 | 3915.95 | 3820 | 3852.25
2022-07-15 00:00:00 |  | ICRA | 3891 | 3899.9 | 3806 | 3824.05
2022-07-11 00:00:00 |  | IDBI | 31.5 | 33.3 | 31.3 | 32.7
2022-07-12 00:00:00 |  | IDBI | 32.45 | 33.2 | 32.15 | 32.35
2022-07-13 00:00:00 |  | IDBI | 32.5 | 34.3 | 32.2 | 33.85
2022-07-14 00:00:00 |  | IDBI | 34.65 | 34.75 | 33.1 | 33.5
2022-07-15 00:00:00 |  | IDBI | 33.7 | 35.55 | 33.15 | 35.25
2022-07-11 00:00:00 |  | IDBIGOLD | 4696.35 | 4699.95 | 4654 | 4674.25
2022-07-12 00:00:00 |  | IDBIGOLD | 4649.95 | 4671.05 | 4620.8 | 4671.05
2022-07-13 00:00:00 |  | IDBIGOLD | 4699.85 | 4699.85 | 4642 | 4651.4
2022-07-14 00:00:00 |  | IDBIGOLD | 4660 | 4669.45 | 4627 | 4630.3
2022-07-15 00:00:00 |  | IDBIGOLD | 4628.3 | 4642.75 | 4602.05 | 4622.35
2022-07-11 00:00:00 |  | IDEA | 8.4 | 8.95 | 8.35 | 8.7
2022-07-12 00:00:00 |  | IDEA | 8.7 | 8.85 | 8.6 | 8.7
2022-07-13 00:00:00 |  | IDEA | 8.75 | 8.8 | 8.65 | 8.75
2022-07-14 00:00:00 |  | IDEA | 8.8 | 8.85 | 8.55 | 8.65
2022-07-15 00:00:00 |  | IDEA | 8.7 | 8.75 | 8.55 | 8.7
2022-07-11 00:00:00 |  | IDFC | 53.95 | 54.9 | 53.55 | 53.75
2022-07-12 00:00:00 |  | IDFC | 53.75 | 53.95 | 52.7 | 53.05
2022-07-13 00:00:00 |  | IDFC | 53.3 | 53.45 | 52.7 | 53.1
2022-07-14 00:00:00 |  | IDFC | 53.25 | 53.4 | 52 | 52.5
2022-07-15 00:00:00 |  | IDFC | 52.8 | 52.8 | 51.9 | 52.4
2022-07-11 00:00:00 |  | IDFCFIRSTB | 33.6 | 34.4 | 33.4 | 34.35
2022-07-12 00:00:00 |  | IDFCFIRSTB | 34.15 | 34.35 | 33.9 | 34
2022-07-13 00:00:00 |  | IDFCFIRSTB | 34 | 34.25 | 33.75 | 33.9
2022-07-14 00:00:00 |  | IDFCFIRSTB | 33.9 | 34.2 | 33.45 | 33.8
2022-07-15 00:00:00 |  | IDFCFIRSTB | 33.8 | 34.1 | 33.05 | 33.35
2022-07-11 00:00:00 |  | IDFNIFTYET | 177.18 | 177.18 | 168 | 171.23
2022-07-12 00:00:00 |  | IDFNIFTYET | 171.23 | 171.23 | 169.57 | 170.09
2022-07-13 00:00:00 |  | IDFNIFTYET | 172 | 172 | 168.63 | 169.06
2022-07-14 00:00:00 |  | IDFNIFTYET | 169.11 | 169.11 | 167.9 | 167.96
2022-07-15 00:00:00 |  | IDFNIFTYET | 169.54 | 170.33 | 169.47 | 169.89
2022-07-11 00:00:00 |  | IEX | 163.85 | 164.5 | 161.6 | 163.45
2022-07-12 00:00:00 |  | IEX | 163 | 167.2 | 162 | 163
2022-07-13 00:00:00 |  | IEX | 163.95 | 165.35 | 162.9 | 163.55
2022-07-14 00:00:00 |  | IEX | 163.2 | 164.9 | 160.8 | 162.15
2022-07-15 00:00:00 |  | IEX | 162.15 | 163.6 | 161.25 | 163.1
2022-07-11 00:00:00 |  | IFBAGRO | 559.85 | 566.95 | 552.65 | 558.85
2022-07-12 00:00:00 |  | IFBAGRO | 558.85 | 567.9 | 552.2 | 557.05
2022-07-13 00:00:00 |  | IFBAGRO | 557 | 585 | 556.6 | 574
2022-07-14 00:00:00 |  | IFBAGRO | 582.55 | 582.55 | 548.25 | 553.45
2022-07-15 00:00:00 |  | IFBAGRO | 561.75 | 569 | 548.7 | 555.25
2022-07-11 00:00:00 |  | IFBIND | 965 | 1006 | 964.85 | 985.35
2022-07-12 00:00:00 |  | IFBIND | 990.3 | 994.95 | 952.85 | 960.35
2022-07-13 00:00:00 |  | IFBIND | 965.2 | 979.9 | 961 | 962.85
2022-07-14 00:00:00 |  | IFBIND | 968.7 | 968.7 | 940 | 946.4
2022-07-15 00:00:00 |  | IFBIND | 951.15 | 959 | 915.05 | 932.75
2022-07-11 00:00:00 |  | IFCI | 9.05 | 9.35 | 9.05 | 9.2
2022-07-12 00:00:00 |  | IFCI | 9.15 | 9.4 | 9.15 | 9.2
2022-07-13 00:00:00 |  | IFCI | 9.25 | 10.05 | 9.2 | 9.8
2022-07-14 00:00:00 |  | IFCI | 9.85 | 9.9 | 9.5 | 9.55
2022-07-15 00:00:00 |  | IFCI | 9.55 | 9.6 | 9.35 | 9.45
2022-07-11 00:00:00 |  | IFGLEXPOR | 277.9 | 285.6 | 276.5 | 283.8
2022-07-12 00:00:00 |  | IFGLEXPOR | 283.8 | 283.8 | 277.1 | 278.2
2022-07-13 00:00:00 |  | IFGLEXPOR | 281.05 | 281.85 | 276.2 | 277.1
2022-07-14 00:00:00 |  | IFGLEXPOR | 279.55 | 279.55 | 275.1 | 275.85
2022-07-15 00:00:00 |  | IFGLEXPOR | 277 | 277.5 | 269.4 | 272.3
2022-07-11 00:00:00 |  | IGARASHI | 287.5 | 293.3 | 284.3 | 285.75
2022-07-12 00:00:00 |  | IGARASHI | 285 | 287.4 | 280 | 283.3
2022-07-13 00:00:00 |  | IGARASHI | 284.15 | 292 | 280.85 | 283.75
2022-07-14 00:00:00 |  | IGARASHI | 280.1 | 290 | 280.1 | 285.35
2022-07-15 00:00:00 |  | IGARASHI | 285.3 | 286.4 | 280 | 282.3
2022-07-11 00:00:00 |  | IGL | 368.5 | 371.7 | 367.4 | 370.95
2022-07-12 00:00:00 |  | IGL | 369.95 | 376.25 | 365.8 | 366.85
2022-07-13 00:00:00 |  | IGL | 369 | 373.2 | 364.5 | 365.25
2022-07-14 00:00:00 |  | IGL | 368.15 | 368.15 | 362.1 | 366.1
2022-07-15 00:00:00 |  | IGL | 368.95 | 369.5 | 364.45 | 368.1
2022-07-11 00:00:00 |  | IGPL | 612.6 | 621 | 609.45 | 611.45
2022-07-12 00:00:00 |  | IGPL | 611.45 | 624.4 | 606 | 610.35
2022-07-13 00:00:00 |  | IGPL | 610.9 | 618.85 | 605 | 605.95
2022-07-14 00:00:00 |  | IGPL | 611.25 | 616.95 | 592 | 596.45
2022-07-15 00:00:00 |  | IGPL | 596.45 | 603.1 | 585.2 | 587.7
2022-07-11 00:00:00 |  | [NAME] | 339.9 | 349.3 | 338.9 | 342.9
2022-07-12 00:00:00 |  | [NAME] | 340 | 346.9 | 339 | 340.9
2022-07-13 00:00:00 |  | [NAME] | 339 | 344 | 334.4 | 336.9
2022-07-14 00:00:00 |  | [NAME] | 336.9 | 339.2 | 329.2 | 331.65
2022-07-15 00:00:00 |  | [NAME] | 332.5 | 348.7 | 330.2 | 345.55
2022-07-11 00:00:00 |  | IIFLSEC | 70.7 | 72.45 | 70.35 | 71.45
2022-07-12 00:00:00 |  | IIFLSEC | 71.6 | 74.9 | 71 | 71.35
2022-07-13 00:00:00 |  | IIFLSEC | 70.9 | 73.6 | 70.9 | 71.7
2022-07-14 00:00:00 |  | IIFLSEC | 71.8 | 72.5 | 69.8 | 70.55
2022-07-15 00:00:00 |  | IIFLSEC | 70.55 | 71.7 | 69.05 | 70.3
2022-07-11 00:00:00 |  | IIFLWAM | 1553.5 | 1587.7 | 1548.35 | 1571.45
2022-07-12 00:00:00 |  | IIFLWAM | 1563.95 | 1603 | 1563.95 | 1595.8
2022-07-13 00:00:00 |  | IIFLWAM | 1610.15 | 1626.45 | 1573.15 | 1585.95
2022-07-14 00:00:00 |  | IIFLWAM | 1599.85 | 1602.8 | 1551.55 | 1562.35
2022-07-15 00:00:00 |  | IIFLWAM | 1540 | 1567.1 | 1540 | 1559.5
2022-07-11 00:00:00 |  | IITL | 84.55 | 84.55 | 82 | 84.2
2022-07-12 00:00:00 |  | IITL | 84.2 | 86.45 | 80.55 | 84
2022-07-13 00:00:00 |  | IITL | 84 | 84 | 79.8 | 82.4
2022-07-14 00:00:00 |  | IITL | 82.2 | 85.55 | 78.3 | 85
2022-07-15 00:00:00 |  | IITL | 87.95 | 88.2 | 83.6 | 84.1
2022-07-11 00:00:00 |  | IMAGICAA | 18.95 | 18.95 | 18.95 | 18.95
2022-07-12 00:00:00 |  | IMAGICAA | 18.05 | 18.05 | 18.05 | 18.05
2022-07-13 00:00:00 |  | IMAGICAA | 17.6 | 18.95 | 17.15 | 17.15
2022-07-14 00:00:00 |  | IMAGICAA | 16.6 | 17.15 | 16.3 | 16.3
2022-07-15 00:00:00 |  | IMAGICAA | 16.75 | 17.1 | 16.75 | 17.1
2022-07-11 00:00:00 |  | IMFA | 270 | 282.15 | 267.7 | 276.8
2022-07-12 00:00:00 |  | IMFA | 277 | 291.15 | 276 | 284.8
2022-07-13 00:00:00 |  | IMFA | 286 | 286.65 | 272.1 | 274.25
2022-07-14 00:00:00 |  | IMFA | 275.6 | 275.9 | 266 | 268.2
2022-07-15 00:00:00 |  | IMFA | 269.45 | 272.1 | 262.3 | 265.8
2022-07-11 00:00:00 |  | IMPAL | 784 | 785.7 | 775 | 779.85
2022-07-12 00:00:00 |  | IMPAL | 784 | 784 | 770.3 | 772.95
2022-07-13 00:00:00 |  | IMPAL | 772.45 | 779.6 | 771 | 772.1
2022-07-14 00:00:00 |  | IMPAL | 770.1 | 796 | 770.1 | 785.85
2022-07-15 00:00:00 |  | IMPAL | 773 | 788.9 | 772.95 | 784.9
2022-07-11 00:00:00 |  | INCREDIBLE | 20.1 | 20.3 | 19.3 | 19.75
2022-07-12 00:00:00 |  | INCREDIBLE | 20.6 | 20.6 | 19.3 | 20.5
2022-07-13 00:00:00 |  | INCREDIBLE | 21.7 | 21.7 | 19.85 | 20.9
2022-07-14 00:00:00 |  | INCREDIBLE | 20.9 | 20.9 | 19.8 | 20.6
2022-07-15 00:00:00 |  | INCREDIBLE | 19.85 | 20.65 | 19.75 | 20.05
2022-07-11 00:00:00 |  | INDBANK | 19.45 | 21.7 | 19.3 | 20.8
2022-07-12 00:00:00 |  | INDBANK | 20.9 | 21.75 | 20.45 | 20.65
2022-07-13 00:00:00 |  | INDBANK | 20.65 | 21.65 | 20.65 | 21
2022-07-14 00:00:00 |  | INDBANK | 21.3 | 21.45 | 20.25 | 20.4
2022-07-15 00:00:00 |  | INDBANK | 20.1 | 20.9 | 20 | 20.25
2022-07-11 00:00:00 |  | INDHOTEL | 242.75 | 247.25 | 241.65 | 245.95
2022-07-12 00:00:00 |  | INDHOTEL | 245 | 246.95 | 242.95 | 244.65
2022-07-13 00:00:00 |  | INDHOTEL | 246.4 | 251.1 | 244.4 | 245.55
2022-07-14 00:00:00 |  | INDHOTEL | 246.6 | 247.5 | 241.35 | 244
2022-07-15 00:00:00 |  | INDHOTEL | 243.4 | 251.3 | 243.4 | 250.7
2022-07-11 00:00:00 |  | INDIACEM | 173.35 | 173.7 | 169 | 171.25
2022-07-12 00:00:00 |  | INDIACEM | 171.2 | 175.4 | 169.5 | 171.85
2022-07-13 00:00:00 |  | INDIACEM | 172.95 | 176.35 | 172.55 | 174.05
2022-07-14 00:00:00 |  | INDIACEM | 175.25 | 175.25 | 169.4 | 171.85
2022-07-15 00:00:00 |  | INDIACEM | 170.6 | 174.4 | 170.5 | 172.7
2022-07-11 00:00:00 |  | INDIAGLYCO | 778 | 830 | 778 | 816.7
2022-07-12 00:00:00 |  | INDIAGLYCO | 815 | 881 | 815 | 842.15
2022-07-13 00:00:00 |  | INDIAGLYCO | 850.7 | 866 | 836.05 | 855.15
2022-07-14 00:00:00 |  | INDIAGLYCO | 853 | 864.7 | 834.3 | 842.9
2022-07-15 00:00:00 |  | INDIAGLYCO | 842 | 874 | 841.85 | 867.95
2022-07-11 00:00:00 |  | INDIAMART | 3947.9 | 3947.9 | 3875.4 | 3886.55
2022-07-12 00:00:00 |  | INDIAMART | 3889 | 3923 | 3835.05 | 3848.1
2022-07-13 00:00:00 |  | INDIAMART | 3891 | 3935 | 3859.2 | 3911.3
2022-07-14 00:00:00 |  | INDIAMART | 3913.1 | 3969 | 3882.95 | 3920.25
2022-07-15 00:00:00 |  | INDIAMART | 3949 | 3989 | 3892.7 | 3976
2022-07-11 00:00:00 |  | INDIANB | 160 | 168.65 | 158.55 | 168.15
2022-07-12 00:00:00 |  | INDIANB | 167.7 | 175.95 | 166.5 | 175.1
2022-07-13 00:00:00 |  | INDIANB | 175.25 | 179.7 | 172.8 | 174.05
2022-07-14 00:00:00 |  | INDIANB | 175.3 | 175.3 | 166.95 | 169.75
2022-07-15 00:00:00 |  | INDIANB | 169.65 | 174.15 | 169.05 | 171.7
2022-07-11 00:00:00 |  | INDIANCARD | 252.9 | 253 | 230.1 | 236.2
2022-07-12 00:00:00 |  | INDIANCARD | 235.85 | 245.2 | 230 | 239
2022-07-13 00:00:00 |  | INDIANCARD | 244.5 | 247 | 240.05 | 242.5
2022-07-14 00:00:00 |  | INDIANCARD | 240.05 | 243.95 | 230.25 | 233
2022-07-15 00:00:00 |  | INDIANCARD | 236.7 | 238.7 | 226.5 | 233.5
2022-07-11 00:00:00 |  | INDIANHUME | 142 | 145.8 | 142 | 145.4
2022-07-12 00:00:00 |  | INDIANHUME | 146.7 | 150 | 146 | 148.55
2022-07-13 00:00:00 |  | INDIANHUME | 149.9 | 151.8 | 147.15 | 147.95
2022-07-14 00:00:00 |  | INDIANHUME | 146 | 147.15 | 145 | 146.05
2022-07-15 00:00:00 |  | INDIANHUME | 145.6 | 146.9 | 144.25 | 145.05
2022-07-11 00:00:00 |  | INDIGO | 1650 | 1705.7 | 1648 | 1694.65
2022-07-12 00:00:00 |  | INDIGO | 1696.65 | 1711.8 | 1679.35 | 1693.45
2022-07-13 00:00:00 |  | INDIGO | 1730 | 1760 | 1714.6 | 1737.7
2022-07-14 00:00:00 |  | INDIGO | 1733.5 | 1775 | 1728.15 | 1761
2022-07-15 00:00:00 |  | INDIGO | 1772 | 1790 | 1753.2 | 1785.85
2022-07-11 00:00:00 |  | INDIGOPNTS | 1424.6 | 1443 | 1424 | 1432.25
2022-07-12 00:00:00 |  | INDIGOPNTS | 1425.4 | 1439.85 | 1410.15 | 1415.05
2022-07-13 00:00:00 |  | INDIGOPNTS | 1440 | 1443.5 | 1402.55 | 1409.95
2022-07-14 00:00:00 |  | INDIGOPNTS | 1417.95 | 1419.55 | 1395 | 1400.55
2022-07-15 00:00:00 |  | INDIGOPNTS | 1402.1 | 1417.25 | 1402.1 | 1409.1
2022-07-11 00:00:00 |  | INDNIPPON | 396.55 | 400 | 384.8 | 398.4
2022-07-12 00:00:00 |  | INDNIPPON | 399.9 | 409 | 393.45 | 406.7
2022-07-13 00:00:00 |  | INDNIPPON | 410 | 414.75 | 402.7 | 404.1
2022-07-14 00:00:00 |  | INDNIPPON | 400.3 | 410 | 395 | 402.05
2022-07-15 00:00:00 |  | INDNIPPON | 399 | 422.95 | 399 | 420.3
2022-07-11 00:00:00 |  | INDOAMIN | 80.1 | 82.3 | 80.1 | 81.25
2022-07-12 00:00:00 |  | INDOAMIN | 81.3 | 82.6 | 78.5 | 79.7
2022-07-13 00:00:00 |  | INDOAMIN | 80.95 | 81.8 | 79.8 | 81
2022-07-14 00:00:00 |  | INDOAMIN | 80.75 | 82.5 | 79.8 | 80.75
2022-07-15 00:00:00 |  | INDOAMIN | 80.4 | 81.85 | 78.7 | 79
2022-07-11 00:00:00 |  | INDOBORAX | 108.1 | 112.75 | 108 | 111
2022-07-12 00:00:00 |  | INDOBORAX | 112.4 | 113.7 | 109.35 | 110.05
2022-07-13 00:00:00 |  | INDOBORAX | 113.4 | 113.4 | 109.85 | 110.35
2022-07-14 00:00:00 |  | INDOBORAX | 110.65 | 112.05 | 109 | 109.9
2022-07-15 00:00:00 |  | INDOBORAX | 109.1 | 112 | 109.1 | 110.25
2022-07-11 00:00:00 |  | INDOCO | 379.55 | 387.75 | 375.95 | 382.45
2022-07-12 00:00:00 |  | INDOCO | 382 | 383.15 | 379.15 | 380.6
2022-07-13 00:00:00 |  | INDOCO | 382.55 | 384.6 | 380 | 382.75
2022-07-14 00:00:00 |  | INDOCO | 385.1 | 393.8 | 375.25 | 379.65
2022-07-15 00:00:00 |  | INDOCO | 381.15 | 387.15 | 378.05 | 380.2
2022-07-11 00:00:00 |  | INDORAMA | 66 | 66.45 | 64.6 | 65.35
2022-07-12 00:00:00 |  | INDORAMA | 65.8 | 66 | 64.9 | 65.35
2022-07-13 00:00:00 |  | INDORAMA | 66.25 | 66.25 | 61.2 | 64.6
2022-07-14 00:00:00 |  | INDORAMA | 65.5 | 65.7 | 62.9 | 63.25
2022-07-15 00:00:00 |  | INDORAMA | 63.25 | 63.55 | 62.05 | 62.55
2022-07-11 00:00:00 |  | INDOSTAR | 138.4 | 140.5 | 130.35 | 134.05
2022-07-12 00:00:00 |  | INDOSTAR | 134 | 138.1 | 134 | 134.7
2022-07-13 00:00:00 |  | INDOSTAR | 134.1 | 136.3 | 130.1 | 131.45
2022-07-14 00:00:00 |  | INDOSTAR | 133 | 134 | 131 | 131.7
2022-07-15 00:00:00 |  | INDOSTAR | 133.85 | 133.85 | 131.15 | 131.9
2022-07-11 00:00:00 |  | INDOTECH | 205.95 | 225.95 | 196.4 | 214.5
2022-07-12 00:00:00 |  | INDOTECH | 211 | 226 | 208.6 | 216.55
2022-07-13 00:00:00 |  | INDOTECH | 218 | 221.8 | 213 | 214.5
2022-07-14 00:00:00 |  | INDOTECH | 215 | 219.1 | 211 | 213.7
2022-07-15 00:00:00 |  | INDOTECH | 212 | 215.55 | 208 | 208.8
2022-07-11 00:00:00 |  | INDOTHAI | 204 | 204 | 187.3 | 200.15
2022-07-12 00:00:00 |  | INDOTHAI | 202.95 | 202.95 | 190.15 | 190.15
2022-07-13 00:00:00 |  | INDOTHAI | 187 | 199.65 | 180.65 | 186.95
2022-07-14 00:00:00 |  | INDOTHAI | 185.25 | 195 | 185.25 | 192.4
2022-07-15 00:00:00 |  | INDOTHAI | 199.85 | 199.85 | 187 | 191.3
2022-07-11 00:00:00 |  | INDRAMEDCO | 57.25 | 58 | 56.8 | 57.7
2022-07-12 00:00:00 |  | INDRAMEDCO | 57.55 | 58.55 | 56.1 | 56.6
2022-07-13 00:00:00 |  | INDRAMEDCO | 57.9 | 58 | 56.1 | 56.35
2022-07-14 00:00:00 |  | INDRAMEDCO | 56.55 | 57.2 | 55.4 | 55.75
2022-07-15 00:00:00 |  | INDRAMEDCO | 56.45 | 57.3 | 54.7 | 54.95
2022-07-11 00:00:00 |  | INDSWFTLAB | 61.45 | 61.45 | 60 | 60.5
2022-07-12 00:00:00 |  | INDSWFTLAB | 61.3 | 61.3 | 60 | 60.1
2022-07-13 00:00:00 |  | INDSWFTLAB | 60.45 | 61.25 | 59.55 | 59.9
2022-07-14 00:00:00 |  | INDSWFTLAB | 59.8 | 63 | 59.25 | 60
2022-07-15 00:00:00 |  | INDSWFTLAB | 60 | 60.95 | 59.15 | 59.9
2022-07-11 00:00:00 |  | INDSWFTLTD | 10.1 | 10.6 | 10 | 10.25
2022-07-12 00:00:00 |  | INDSWFTLTD | 10.65 | 10.75 | 10.15 | 10.5
2022-07-13 00:00:00 |  | INDSWFTLTD | 10.3 | 10.9 | 10.1 | 10.3
2022-07-14 00:00:00 |  | INDSWFTLTD | 10.7 | 10.7 | 10.15 | 10.25
2022-07-15 00:00:00 |  | INDSWFTLTD | 9.9 | 10.45 | 9.9 | 10.1
2022-07-11 00:00:00 |  | INDTERRAIN | 42.75 | 47.35 | 42.4 | 44.8
2022-07-12 00:00:00 |  | INDTERRAIN | 44.55 | 46.9 | 44.05 | 44.35
2022-07-13 00:00:00 |  | INDTERRAIN | 44.4 | 47.95 | 44.05 | 47.25
2022-07-14 00:00:00 |  | INDTERRAIN | 47.65 | 50.75 | 45.55 | 49.45
2022-07-15 00:00:00 |  | INDTERRAIN | 49.8 | 53 | 49.45 | 50.55
2022-07-11 00:00:00 |  | INDUSINDBK | 845 | 860 | 843.05 | 858.35
2022-07-12 00:00:00 |  | INDUSINDBK | 850 | 861.15 | 845 | 847.05
2022-07-13 00:00:00 |  | INDUSINDBK | 856.15 | 856.15 | 789.5 | 819.05
2022-07-14 00:00:00 |  | INDUSINDBK | 823.1 | 829.8 | 813.7 | 820.9
2022-07-15 00:00:00 |  | INDUSINDBK | 824.15 | 829 | 811.2 | 815.05
2022-07-11 00:00:00 |  | INDUSTOWER | 210.7 | 218 | 210.7 | 213.3
2022-07-12 00:00:00 |  | INDUSTOWER | 213.55 | 224.5 | 212.9 | 221.65
2022-07-13 00:00:00 |  | INDUSTOWER | 223 | 225.5 | 220.1 | 222.65
2022-07-14 00:00:00 |  | INDUSTOWER | 225.95 | 226.4 | 221.65 | 225.55
2022-07-15 00:00:00 |  | INDUSTOWER | 225.55 | 230.4 | 225.15 | 229.15
2022-07-11 00:00:00 |  | INEOSSTYRO | 825 | 884 | 817.75 | 864.5
2022-07-12 00:00:00 |  | INEOSSTYRO | 859.5 | 870 | 840 | 847.9
2022-07-13 00:00:00 |  | INEOSSTYRO | 851 | 865 | 811 | 859.55
2022-07-14 00:00:00 |  | INEOSSTYRO | 863 | 865 | 837 | 845.1
2022-07-15 00:00:00 |  | INEOSSTYRO | 846 | 854 | 837 | 841.6
2022-07-11 00:00:00 |  | INFIBEAM | 13.15 | 14.4 | 13.05 | 14.15
2022-07-12 00:00:00 |  | INFIBEAM | 14 | 14.25 | 13.7 | 13.75
2022-07-13 00:00:00 |  | INFIBEAM | 13.85 | 14 | 13.6 | 13.7
2022-07-14 00:00:00 |  | INFIBEAM | 13.7 | 14 | 13.1 | 13.3
2022-07-15 00:00:00 |  | INFIBEAM | 13.4 | 13.6 | 13.25 | 13.35
2022-07-11 00:00:00 |  | INFOBEAN | 694.65 | 708 | 686.25 | 696.5
2022-07-12 00:00:00 |  | INFOBEAN | 691 | 707 | 684.95 | 687.7
2022-07-13 00:00:00 |  | INFOBEAN | 735.95 | 735.95 | 686.1 | 692.15
2022-07-14 00:00:00 |  | INFOBEAN | 694.2 | 707.65 | 689.75 | 691.35
2022-07-15 00:00:00 |  | INFOBEAN | 699 | 702.05 | 660 | 676.25
2022-07-12 00:00:00 |  | INFOMEDIA | 3.95 | 3.95 | 3.95 | 3.95
2022-07-13 00:00:00 |  | INFOMEDIA | 4.1 | 4.1 | 4.1 | 4.1
2022-07-14 00:00:00 |  | INFOMEDIA | 4.3 | 4.3 | 4.3 | 4.3
2022-07-15 00:00:00 |  | INFOMEDIA | 4.5 | 4.5 | 4.5 | 4.5
2022-07-11 00:00:00 |  | INFRABEES | 480 | 489 | 477 | 484.7
2022-07-12 00:00:00 |  | INFRABEES | 484 | 486.65 | 481.16 | 482.85
2022-07-13 00:00:00 |  | INFRABEES | 485.79 | 486.31 | 478.5 | 479.55
2022-07-14 00:00:00 |  | INFRABEES | 479.55 | 483 | 477 | 479.68
2022-07-15 00:00:00 |  | INFRABEES | 481.1 | 486.1 | 481.1 | 485.2
2022-07-11 00:00:00 |  | INFY | 1495 | 1499.9 | 1466.4 | 1473.15
2022-07-12 00:00:00 |  | INFY | 1461.8 | 1468.6 | 1436 | 1438.6
2022-07-13 00:00:00 |  | INFY | 1450 | 1460 | 1438.6 | 1444.45
2022-07-14 00:00:00 |  | INFY | 1451 | 1452.95 | 1414 | 1428.85
2022-07-15 00:00:00 |  | INFY | 1446 | 1446 | 1410.65 | 1430.35
2022-07-11 00:00:00 |  | INGERRAND | 1528 | 1541.85 | 1505.85 | 1514.4
2022-07-12 00:00:00 |  | INGERRAND | 1518.75 | 1530.05 | 1480 | 1483.65
2022-07-13 00:00:00 |  | INGERRAND | 1468.3 | 1514.95 | 1468.3 | 1509.35
2022-07-14 00:00:00 |  | INGERRAND | 1510 | 1520.05 | 1484.7 | 1504.6
2022-07-15 00:00:00 |  | INGERRAND | 1512.15 | 1685 | 1511.1 | 1624.2
2022-07-11 00:00:00 |  | INOXLEISUR | 526.8 | 534.8 | 520.5 | 528.15
2022-07-12 00:00:00 |  | INOXLEISUR | 526.5 | 526.9 | 519.5 | 521.95
2022-07-13 00:00:00 |  | INOXLEISUR | 522 | 529 | 520.85 | 526.2
2022-07-14 00:00:00 |  | INOXLEISUR | 526.35 | 533.7 | 522.95 | 528.25
2022-07-15 00:00:00 |  | INOXLEISUR | 525 | 537.25 | 525 | 534.75
2022-07-11 00:00:00 |  | INOXWIND | 81.7 | 84.3 | 81.15 | 81.85
2022-07-12 00:00:00 |  | INOXWIND | 81.85 | 82 | 79.7 | 79.9
2022-07-13 00:00:00 |  | INOXWIND | 79.1 | 81 | 78 | 79.25
2022-07-14 00:00:00 |  | INOXWIND | 79.9 | 83 | 78.15 | 79.55
2022-07-15 00:00:00 |  | INOXWIND | 79.4 | 80.05 | 77.55 | 78
2022-07-11 00:00:00 |  | INSECTICID | 872 | 899.6 | 872 | 892.3
2022-07-12 00:00:00 |  | INSECTICID | 895 | 920 | 884 | 909.85
2022-07-13 00:00:00 |  | INSECTICID | 914.4 | 937.8 | 902 | 912.3
2022-07-14 00:00:00 |  | INSECTICID | 916.9 | 920.6 | 890 | 895.8
2022-07-15 00:00:00 |  | INSECTICID | 900.3 | 943.7 | 899.15 | 932.5
2022-07-11 00:00:00 |  | INTELLECT | 669.65 | 700.35 | 660.05 | 697.85
2022-07-12 00:00:00 |  | INTELLECT | 691.95 | 698.5 | 672.3 | 675.6
2022-07-13 00:00:00 |  | INTELLECT | 678.6 | 688.45 | 670.1 | 676.75
2022-07-14 00:00:00 |  | INTELLECT | 678 | 679.45 | 650.5 | 657
2022-07-15 00:00:00 |  | INTELLECT | 659.9 | 671 | 655.5 | 666.8
2022-07-11 00:00:00 |  | INTENTECH | 77.3 | 77.35 | 73.35 | 75.55
2022-07-12 00:00:00 |  | INTENTECH | 76.95 | 76.95 | 72.5 | 73.7
2022-07-13 00:00:00 |  | INTENTECH | 75.15 | 77 | 73.1 | 75.5
2022-07-14 00:00:00 |  | INTENTECH | 76.8 | 76.9 | 73 | 73.35
2022-07-15 00:00:00 |  | INTENTECH | 74.75 | 74.75 | 72 | 72.4
2022-07-11 00:00:00 |  | INTLCONV | 58.85 | 62.55 | 58 | 61.5
2022-07-12 00:00:00 |  | INTLCONV | 61.5 | 63.25 | 59.3 | 59.7
2022-07-13 00:00:00 |  | INTLCONV | 60.6 | 61.85 | 58.05 | 58.2
2022-07-14 00:00:00 |  | INTLCONV | 59.1 | 59.2 | 56 | 56.5
2022-07-15 00:00:00 |  | INTLCONV | 56.75 | 57.45 | 55.65 | 56.25
2022-07-11 00:00:00 |  | INVENTURE | 2.7 | 2.75 | 2.65 | 2.7
2022-07-12 00:00:00 |  | INVENTURE | 2.65 | 2.8 | 2.65 | 2.7
2022-07-13 00:00:00 |  | INVENTURE | 2.7 | 2.75 | 2.65 | 2.7
2022-07-14 00:00:00 |  | INVENTURE | 2.7 | 2.7 | 2.6 | 2.65
2022-07-15 00:00:00 |  | INVENTURE | 2.65 | 2.7 | 2.6 | 2.65
2022-07-11 00:00:00 |  | IOB | 17.3 | 18.95 | 17.2 | 17.85
2022-07-12 00:00:00 |  | IOB | 17.55 | 18.2 | 17.55 | 17.75
2022-07-13 00:00:00 |  | IOB | 17.95 | 18.05 | 17.5 | 17.75
2022-07-14 00:00:00 |  | IOB | 17.75 | 17.8 | 17.15 | 17.2
2022-07-15 00:00:00 |  | IOB | 17.3 | 17.4 | 17.15 | 17.3
2022-07-11 00:00:00 |  | IOC | 72.7 | 72.85 | 72.05 | 72.55
2022-07-12 00:00:00 |  | IOC | 72.45 | 72.5 | 70.4 | 70.65
2022-07-13 00:00:00 |  | IOC | 70.65 | 70.95 | 70.25 | 70.4
2022-07-14 00:00:00 |  | IOC | 70.4 | 71 | 70.2 | 70.75
2022-07-15 00:00:00 |  | IOC | 70.7 | 71.1 | 70 | 70.35
2022-07-11 00:00:00 |  | IOLCP | 339.5 | 351.5 | 338.75 | 347.45
2022-07-12 00:00:00 |  | IOLCP | 344.6 | 349 | 339 | 343.85
2022-07-13 00:00:00 |  | IOLCP | 344 | 359.5 | 343.2 | 345.45
2022-07-14 00:00:00 |  | IOLCP | 345.45 | 349.9 | 338.1 | 339.4
2022-07-15 00:00:00 |  | IOLCP | 335.25 | 342.8 | 335.25 | 339.55
2022-07-11 00:00:00 |  | IONEXCHANG | 1771 | 1850 | 1771 | 1838.9
2022-07-12 00:00:00 |  | IONEXCHANG | 1811.3 | 1836.55 | 1792.1 | 1802.05
2022-07-13 00:00:00 |  | IONEXCHANG | 1828 | 1828 | 1735.05 | 1803.35
2022-07-14 00:00:00 |  | IONEXCHANG | 1799 | 1875.5 | 1797.65 | 1836.7
2022-07-15 00:00:00 |  | IONEXCHANG | 1864.25 | 1874.95 | 1820 | 1835.2
2022-07-11 00:00:00 |  | IPCALAB | 979.9 | 988.7 | 971 | 985.85
2022-07-12 00:00:00 |  | IPCALAB | 987 | 989.95 | 965 | 969.6
2022-07-13 00:00:00 |  | IPCALAB | 970 | 980.85 | 970 | 974.85
2022-07-14 00:00:00 |  | IPCALAB | 975 | 1010 | 974.85 | 990.5
2022-07-15 00:00:00 |  | IPCALAB | 989 | 997.2 | 983.6 | 989.55
2022-07-11 00:00:00 |  | IPL | 274.9 | 275.6 | 271.25 | 274.95
2022-07-12 00:00:00 |  | IPL | 272 | 273.5 | 265.2 | 266.75
2022-07-13 00:00:00 |  | IPL | 274 | 274 | 256.15 | 258.95
2022-07-14 00:00:00 |  | IPL | 259.8 | 269 | 256 | 265.25
2022-07-15 00:00:00 |  | IPL | 265.95 | 269.9 | 258.85 | 264.7
2022-07-11 00:00:00 |  | IRB | 208.8 | 213.15 | 206.25 | 211.65
2022-07-12 00:00:00 |  | IRB | 211.9 | 215.8 | 209.25 | 212.65
2022-07-13 00:00:00 |  | IRB | 213.95 | 214.6 | 207 | 208.25
2022-07-14 00:00:00 |  | IRB | 208 | 210.5 | 205.25 | 208.45
2022-07-15 00:00:00 |  | IRB | 209 | 210.9 | 205.8 | 209.1
2022-07-11 00:00:00 |  | IRCON | 37.4 | 37.6 | 37.15 | 37.35
2022-07-12 00:00:00 |  | IRCON | 37.7 | 37.7 | 37.25 | 37.4
2022-07-13 00:00:00 |  | IRCON | 37.25 | 37.75 | 37.25 | 37.4
2022-07-14 00:00:00 |  | IRCON | 37.5 | 37.55 | 37 | 37.15
2022-07-15 00:00:00 |  | IRCON | 37.15 | 37.3 | 36.8 | 36.95
2022-07-11 00:00:00 |  | IRCTC | 587.6 | 594.65 | 583.75 | 592.9
2022-07-12 00:00:00 |  | IRCTC | 589 | 601.2 | 582.35 | 590.25
2022-07-13 00:00:00 |  | IRCTC | 593 | 605.6 | 591.3 | 592.8
2022-07-14 00:00:00 |  | IRCTC | 594.95 | 597.85 | 581 | 585.7
2022-07-15 00:00:00 |  | IRCTC | 589 | 594.4 | 586.1 | 591.25
2022-07-11 00:00:00 |  | IRFC | 19.95 | 20.25 | 19.9 | 20.15
2022-07-12 00:00:00 |  | IRFC | 20.15 | 20.4 | 20.05 | 20.2
2022-07-13 00:00:00 |  | IRFC | 20.3 | 20.3 | 20.05 | 20.1
2022-07-14 00:00:00 |  | IRFC | 20.05 | 20.1 | 19.95 | 20
2022-07-15 00:00:00 |  | IRFC | 20.05 | 20.2 | 19.95 | 20.1
2022-07-11 00:00:00 |  | IRIS | 83 | 86.4 | 82.85 | 85.3
2022-07-12 00:00:00 |  | IRIS | 84.5 | 86 | 82 | 83.4
2022-07-13 00:00:00 |  | IRIS | 82 | 85.5 | 82 | 84.85
2022-07-14 00:00:00 |  | IRIS | 84.5 | 84.75 | 82.45 | 82.95
2022-07-15 00:00:00 |  | IRIS | 82.1 | 85 | 82.1 | 84.45
2022-07-11 00:00:00 |  | IRISDOREME | 195.1 | 200 | 189.55 | 191.7
2022-07-12 00:00:00 |  | IRISDOREME | 187 | 193.4 | 187 | 190.25
2022-07-13 00:00:00 |  | IRISDOREME | 192.45 | 194 | 190 | 193
2022-07-14 00:00:00 |  | IRISDOREME | 193.25 | 193.25 | 189.5 | 190.7
2022-07-15 00:00:00 |  | IRISDOREME | 188.1 | 192 | 186.2 | 189.8
2022-07-11 00:00:00 |  | ISEC | 430 | 448 | 428.05 | 432.65
2022-07-12 00:00:00 |  | ISEC | 429.7 | 444.4 | 429.1 | 441.35
2022-07-13 00:00:00 |  | ISEC | 442.2 | 457.8 | 442.2 | 451.1
2022-07-14 00:00:00 |  | ISEC | 450.9 | 452.1 | 441 | 444.35
2022-07-15 00:00:00 |  | ISEC | 445 | 454.15 | 440.1 | 446
2022-07-11 00:00:00 |  | ISFT | 173.05 | 178 | 170.05 | 177.2
2022-07-12 00:00:00 |  | ISFT | 176.9 | 176.9 | 171.1 | 172.8
2022-07-13 00:00:00 |  | ISFT | 176.25 | 176.25 | 167.35 | 170.9
2022-07-14 00:00:00 |  | ISFT | 171.85 | 173 | 167.25 | 168.75
2022-07-15 00:00:00 |  | ISFT | 168.7 | 170 | 168 | 168.85
2022-07-11 00:00:00 |  | ISGEC | 481.9 | 490 | 476.4 | 480.95
2022-07-12 00:00:00 |  | ISGEC | 481 | 481 | 469 | 475.15
2022-07-13 00:00:00 |  | ISGEC | 478 | 478 | 470 | 470.65
2022-07-14 00:00:00 |  | ISGEC | 471 | 481 | 461.05 | 462
2022-07-15 00:00:00 |  | ISGEC | 466.55 | 467.4 | 450.65 | 453.55
2022-07-11 00:00:00 |  | ISMTLTD | 52.1 | 52.3 | 50.5 | 52
2022-07-12 00:00:00 |  | ISMTLTD | 52.05 | 52.35 | 50.7 | 50.85
2022-07-13 00:00:00 |  | ISMTLTD | 51.9 | 51.9 | 50 | 50.95
2022-07-14 00:00:00 |  | ISMTLTD | 50.95 | 52.25 | 50 | 50.25
2022-07-15 00:00:00 |  | ISMTLTD | 49.25 | 51.4 | 49.25 | 50.65
2022-07-11 00:00:00 |  | ITBEES | 29 | 29 | 28.12 | 28.3
2022-07-12 00:00:00 |  | ITBEES | 28.25 | 28.5 | 27.94 | 27.98
2022-07-13 00:00:00 |  | ITBEES | 28 | 28.25 | 27.8 | 27.87
2022-07-14 00:00:00 |  | ITBEES | 28 | 28.15 | 27.18 | 27.43
2022-07-15 00:00:00 |  | ITBEES | 27.5 | 27.59 | 27.1 | 27.4
2022-07-11 00:00:00 |  | ITC | 293 | 296.95 | 292.05 | 295
2022-07-12 00:00:00 |  | ITC | 293 | 295.35 | 290.9 | 292.7
2022-07-13 00:00:00 |  | ITC | 293 | 294.8 | 292.7 | 294.05
2022-07-14 00:00:00 |  | ITC | 294.3 | 296.35 | 289.15 | 290.85
2022-07-15 00:00:00 |  | ITC | 292 | 294 | 289.5 | 293.55
2022-07-11 00:00:00 |  | ITDC | 295.25 | 300 | 289.85 | 296.8
2022-07-12 00:00:00 |  | ITDC | 293.9 | 296.95 | 292 | 293.05
2022-07-13 00:00:00 |  | ITDC | 294.55 | 299.85 | 290.05 | 291.55
2022-07-14 00:00:00 |  | ITDC | 292.7 | 295.85 | 290.5 | 292.2
2022-07-15 00:00:00 |  | ITDC | 293.6 | 295.6 | 292.55 | 294.9
2022-07-11 00:00:00 |  | ITDCEM | 70.95 | 73 | 70.6 | 72
2022-07-12 00:00:00 |  | ITDCEM | 71.95 | 73.25 | 70.35 | 70.85
2022-07-13 00:00:00 |  | ITDCEM | 71.45 | 74.3 | 71.15 | 73.7
2022-07-14 00:00:00 |  | ITDCEM | 73.85 | 75.1 | 73.05 | 73.5
2022-07-15 00:00:00 |  | ITDCEM | 73.3 | 75.4 | 72.15 | 74.85
2022-07-11 00:00:00 |  | ITI | 98.6 | 101.2 | 97.15 | 98
2022-07-12 00:00:00 |  | ITI | 101.7 | 116.8 | 101.3 | 114.3
2022-07-13 00:00:00 |  | ITI | 114.35 | 115.8 | 110.15 | 111.85
2022-07-14 00:00:00 |  | ITI | 111.85 | 112.1 | 106.8 | 108.4
2022-07-15 00:00:00 |  | ITI | 109.45 | 123.9 | 108 | 120.6
2022-07-11 00:00:00 |  | IVC | 6.2 | 6.45 | 6.2 | 6.3
2022-07-12 00:00:00 |  | IVC | 6.4 | 6.4 | 6.2 | 6.3
2022-07-13 00:00:00 |  | IVC | 6.4 | 6.4 | 5.7 | 6.15
2022-07-14 00:00:00 |  | IVC | 6.15 | 6.45 | 6.1 | 6.3
2022-07-15 00:00:00 |  | IVC | 6.35 | 6.35 | 6.1 | 6.15
2022-07-11 00:00:00 |  | IVP | 157.6 | 159.6 | 154 | 159.25
2022-07-12 00:00:00 |  | IVP | 160 | 167 | 160 | 162.15
2022-07-13 00:00:00 |  | IVP | 164.65 | 164.7 | 158.25 | 160.3
2022-07-14 00:00:00 |  | IVP | 157.5 | 163.4 | 157.5 | 160.75
2022-07-15 00:00:00 |  | IVP | 156.65 | 163 | 156.65 | 162.3
2022-07-11 00:00:00 |  | IVZINGOLD | 4638 | 4638 | 4511.2 | 4575
2022-07-12 00:00:00 |  | IVZINGOLD | 4545.2 | 4599.95 | 4545.2 | 4575
2022-07-13 00:00:00 |  | IVZINGOLD | 4539 | 4560.05 | 4522 | 4555.9
2022-07-14 00:00:00 |  | IVZINGOLD | 4544.2 | 4544.2 | 4510.05 | 4530.6
2022-07-15 00:00:00 |  | IVZINGOLD | 4534.95 | 4534.95 | 4485.1 | 4515.5
2022-07-11 00:00:00 |  | IVZINNIFTY | 1778.5 | 1783.65 | 1768.35 | 1775.95
2022-07-12 00:00:00 |  | IVZINNIFTY | 1770.55 | 1778.35 | 1762 | 1765.15
2022-07-13 00:00:00 |  | IVZINNIFTY | 1800 | 1800 | 1751.8 | 1755.05
2022-07-14 00:00:00 |  | IVZINNIFTY | 1769.3 | 1769.3 | 1743.5 | 1751.48
2022-07-15 00:00:00 |  | IVZINNIFTY | 1760.75 | 1768.5 | 1760 | 1768.5
2022-07-11 00:00:00 |  | IWEL | 554.45 | 554.45 | 554.45 | 554.45
2022-07-12 00:00:00 |  | IWEL | 582.15 | 582.15 | 530.1 | 546.3
2022-07-13 00:00:00 |  | IWEL | 546.3 | 546.3 | 519 | 524.35
2022-07-14 00:00:00 |  | IWEL | 500.1 | 550 | 500.1 | 538.3
2022-07-15 00:00:00 |  | IWEL | 549.1 | 549.35 | 522.1 | 527.05
2022-07-11 00:00:00 |  | IZMO | 72.65 | 72.65 | 68.45 | 70.3
2022-07-12 00:00:00 |  | IZMO | 71.25 | 72.6 | 70.1 | 70.5
2022-07-13 00:00:00 |  | IZMO | 71.85 | 83.9 | 70.25 | 76.45
2022-07-14 00:00:00 |  | IZMO | 77.45 | 77.85 | 73.05 | 73.9
2022-07-15 00:00:00 |  | IZMO | 74.95 | 74.95 | 72.6 | 73.65
2022-07-11 00:00:00 |  | [NAME] | 26.4 | 27.45 | 26.4 | 27.15
2022-07-12 00:00:00 |  | [NAME] | 26.9 | 27.45 | 26.75 | 26.95
2022-07-13 00:00:00 |  | [NAME] | 26.95 | 27.45 | 26.7 | 26.9
2022-07-14 00:00:00 |  | [NAME] | 26.9 | 27 | 26.5 | 26.65
2022-07-15 00:00:00 |  | [NAME] | 26.9 | 26.9 | 26.25 | 26.5
2022-07-11 00:00:00 |  | JAGRAN | 51.3 | 52.65 | 50.85 | 52.4
2022-07-12 00:00:00 |  | JAGRAN | 51.65 | 53.5 | 51.45 | 53.15
2022-07-13 00:00:00 |  | JAGRAN | 53.15 | 54.25 | 52.2 | 53
2022-07-14 00:00:00 |  | JAGRAN | 52.9 | 53.1 | 51.1 | 51.55
2022-07-15 00:00:00 |  | JAGRAN | 51.55 | 52.5 | 51.1 | 52.15
2022-07-11 00:00:00 |  | JAGSNPHARM | 333 | 345 | 330.25 | 341.75
2022-07-12 00:00:00 |  | JAGSNPHARM | 339.95 | 357.9 | 335.3 | 351.55
2022-07-13 00:00:00 |  | JAGSNPHARM | 352.05 | 386.7 | 352.05 | 360.75
2022-07-14 00:00:00 |  | JAGSNPHARM | 362.7 | 367.55 | 340.25 | 345.15
2022-07-15 00:00:00 |  | JAGSNPHARM | 348.35 | 366 | 347.1 | 354
2022-07-11 00:00:00 |  | [NAME] | 40 | 42.4 | 39 | 41.4
2022-07-12 00:00:00 |  | [NAME] | 41.8 | 41.8 | 39.05 | 39.5
2022-07-13 00:00:00 |  | [NAME] | 39.3 | 40.3 | 39 | 39.4
2022-07-14 00:00:00 |  | [NAME] | 39.9 | 41 | 39 | 39.65
2022-07-15 00:00:00 |  | [NAME] | 39.75 | 40.25 | 39.5 | 39.75
2022-07-11 00:00:00 |  | JAICORPLTD | 115.2 | 119.3 | 114.8 | 118.15
2022-07-12 00:00:00 |  | JAICORPLTD | 117.5 | 122.5 | 116.65 | 117.8
2022-07-13 00:00:00 |  | JAICORPLTD | 118.45 | 120.35 | 116.2 | 117.2
2022-07-14 00:00:00 |  | JAICORPLTD | 117.6 | 118.2 | 115.05 | 116.05
2022-07-15 00:00:00 |  | JAICORPLTD | 116.55 | 117.15 | 114.65 | 116.1
2022-07-11 00:00:00 |  | JAIPURKURT | 63.25 | 64 | 60.65 | 62
2022-07-12 00:00:00 |  | JAIPURKURT | 62 | 64 | 62 | 62.7
2022-07-13 00:00:00 |  | JAIPURKURT | 62.05 | 63.85 | 61.05 | 62.45
2022-07-14 00:00:00 |  | JAIPURKURT | 61.1 | 63.65 | 61 | 61.1
2022-07-15 00:00:00 |  | JAIPURKURT | 61.6 | 62.95 | 61.6 | 62.25
2022-07-11 00:00:00 |  | JAMNAAUTO | 128 | 131.45 | 127.65 | 130.6
2022-07-12 00:00:00 |  | JAMNAAUTO | 130.35 | 132.8 | 128.3 | 129.9
2022-07-13 00:00:00 |  | JAMNAAUTO | 130.45 | 131.25 | 127.35 | 128.2
2022-07-14 00:00:00 |  | JAMNAAUTO | 129.15 | 129.85 | 127.4 | 128.35
2022-07-15 00:00:00 |  | JAMNAAUTO | 129.1 | 129.35 | 125.8 | 127.6
2022-07-11 00:00:00 |  | JASH | 650 | 699 | 650 | 665.85
2022-07-12 00:00:00 |  | JASH | 675 | 678.85 | 650 | 650.3
2022-07-13 00:00:00 |  | JASH | 662.95 | 662.95 | 649.95 | 650.7
2022-07-14 00:00:00 |  | JASH | 650.7 | 666.95 | 650.7 | 661.55
2022-07-15 00:00:00 |  | JASH | 654.3 | 660 | 650 | 651.45
2022-07-11 00:00:00 |  | JAYAGROGN | 213.35 | 214.05 | 208 | 212.2
2022-07-12 00:00:00 |  | JAYAGROGN | 213.05 | 213.05 | 208.05 | 208.9
2022-07-13 00:00:00 |  | JAYAGROGN | 210.9 | 210.9 | 206.85 | 208.2
2022-07-14 00:00:00 |  | JAYAGROGN | 208.05 | 209.85 | 205.55 | 206.5
2022-07-15 00:00:00 |  | JAYAGROGN | 208.55 | 212 | 206.15 | 208.1
2022-07-11 00:00:00 |  | [NAME] | 152.6 | 157.75 | 152.25 | 155.3
2022-07-12 00:00:00 |  | [NAME] | 154.6 | 155.45 | 151.2 | 152.35
2022-07-13 00:00:00 |  | [NAME] | 152.4 | 153.95 | 151 | 151.8
2022-07-14 00:00:00 |  | [NAME] | 150.1 | 154 | 148.5 | 150.5
2022-07-15 00:00:00 |  | [NAME] | 153 | 155.2 | 150.05 | 153.4
2022-07-11 00:00:00 |  | JAYNECOIND | 24.8 | 28.35 | 24.2 | 27.25
2022-07-12 00:00:00 |  | JAYNECOIND | 27.25 | 28.65 | 26.6 | 28.05
2022-07-13 00:00:00 |  | JAYNECOIND | 28.4 | 28.55 | 26.1 | 27.65
2022-07-14 00:00:00 |  | JAYNECOIND | 27.15 | 27.65 | 26.05 | 26.25
2022-07-15 00:00:00 |  | JAYNECOIND | 27.45 | 28.1 | 25.85 | 26.25
2022-07-11 00:00:00 |  | JAYSREETEA | 87.95 | 87.95 | 85.65 | 86
2022-07-12 00:00:00 |  | JAYSREETEA | 86 | 87.9 | 85.85 | 86.95
2022-07-13 00:00:00 |  | JAYSREETEA | 88.5 | 88.5 | 86 | 86.65
2022-07-14 00:00:00 |  | JAYSREETEA | 87.45 | 87.45 | 84.45 | 85.65
2022-07-15 00:00:00 |  | JAYSREETEA | 86.85 | 86.95 | 84.85 | 85.3
2022-07-11 00:00:00 |  | JBCHEPHARM | 1573.2 | 1639.65 | 1547 | 1592.7
2022-07-12 00:00:00 |  | JBCHEPHARM | 1597 | 1597 | 1560.1 | 1579.7
2022-07-13 00:00:00 |  | JBCHEPHARM | 1580 | 1633 | 1580 | 1619.6
2022-07-14 00:00:00 |  | JBCHEPHARM | 1627.7 | 1630.8 | 1614.95 | 1625.15
2022-07-15 00:00:00 |  | JBCHEPHARM | 1628.9 | 1648.95 | 1611.25 | 1637.2
2022-07-11 00:00:00 |  | JBFIND | 11 | 11.25 | 11 | 11.2
2022-07-12 00:00:00 |  | JBFIND | 11 | 11.3 | 11 | 11.15
2022-07-13 00:00:00 |  | JBFIND | 11.15 | 11.3 | 11 | 11.05
2022-07-14 00:00:00 |  | JBFIND | 11.05 | 11.25 | 10.9 | 11.05
2022-07-15 00:00:00 |  | JBFIND | 10.9 | 11.2 | 10.85 | 11
2022-07-11 00:00:00 |  | JBMA | 438 | 452 | 435 | 447.8
2022-07-12 00:00:00 |  | JBMA | 445 | 456 | 442 | 450.25
2022-07-13 00:00:00 |  | JBMA | 450 | 457.9 | 444 | 444.15
2022-07-14 00:00:00 |  | JBMA | 444.15 | 449.85 | 430 | 434.55
2022-07-15 00:00:00 |  | JBMA | 438.5 | 440.25 | 432.75 | 437.95
2022-07-11 00:00:00 |  | JCHAC | 1518.9 | 1521.65 | 1488.05 | 1509.9
2022-07-12 00:00:00 |  | JCHAC | 1502 | 1533 | 1502 | 1520.45
2022-07-13 00:00:00 |  | JCHAC | 1528.1 | 1535.4 | 1510.3 | 1528.05
2022-07-14 00:00:00 |  | JCHAC | 1520.95 | 1600 | 1504.15 | 1586
2022-07-15 00:00:00 |  | JCHAC | 1590 | 1644 | 1572.4 | 1627.7
2022-07-11 00:00:00 |  | [NAME] | 24.95 | 26 | 24.95 | 25.35
2022-07-12 00:00:00 |  | [NAME] | 25.4 | 26.55 | 24.1 | 24.7
2022-07-13 00:00:00 |  | [NAME] | 25.7 | 25.9 | 24.5 | 25.7
2022-07-14 00:00:00 |  | [NAME] | 25.8 | 25.85 | 24.6 | 25.1
2022-07-15 00:00:00 |  | [NAME] | 25.95 | 26.35 | 24.1 | 25
2022-07-11 00:00:00 |  | JHS | 22.35 | 22.6 | 21.75 | 22.25
2022-07-12 00:00:00 |  | JHS | 22.3 | 22.95 | 22.05 | 22.6
2022-07-13 00:00:00 |  | JHS | 22.9 | 23.8 | 22.7 | 23.1
2022-07-14 00:00:00 |  | JHS | 23.45 | 23.45 | 22.2 | 22.45
2022-07-15 00:00:00 |  | JHS | 22.35 | 22.65 | 21.5 | 21.95
2022-07-11 00:00:00 |  | JINDALPHOT | 218.3 | 222.7 | 218.3 | 220.45
2022-07-12 00:00:00 |  | JINDALPHOT | 218.75 | 222.7 | 213.6 | 220.7
2022-07-13 00:00:00 |  | JINDALPHOT | 224 | 225.55 | 220.35 | 222.5
2022-07-14 00:00:00 |  | JINDALPHOT | 224.8 | 224.8 | 222 | 222.8
2022-07-15 00:00:00 |  | JINDALPHOT | 218.35 | 224 | 218 | 223.05
2022-07-11 00:00:00 |  | JINDALPOLY | 993.9 | 1021 | 989 | 1001.45
2022-07-12 00:00:00 |  | JINDALPOLY | 992 | 1039.95 | 992 | 1007.1
2022-07-13 00:00:00 |  | JINDALPOLY | 1017 | 1018.4 | 1001 | 1004.8
2022-07-14 00:00:00 |  | JINDALPOLY | 1000 | 1020.6 | 1000 | 1016.35
2022-07-15 00:00:00 |  | JINDALPOLY | 1020 | 1033.75 | 1009.65 | 1026.05
2022-07-11 00:00:00 |  | JINDALSAW | 79.65 | 81.9 | 79.05 | 81.4
2022-07-12 00:00:00 |  | JINDALSAW | 81 | 81.3 | 80 | 80.35
2022-07-13 00:00:00 |  | JINDALSAW | 80.25 | 82 | 80.25 | 80.55
2022-07-14 00:00:00 |  | JINDALSAW | 80.4 | 80.95 | 79.2 | 79.5
2022-07-15 00:00:00 |  | JINDALSAW | 80 | 80.15 | 78.3 | 79.05
2022-07-11 00:00:00 |  | JINDALSTEL | 341 | 362.15 | 339.1 | 350.95
2022-07-12 00:00:00 |  | JINDALSTEL | 349.9 | 353.2 | 343.35 | 348.55
2022-07-13 00:00:00 |  | JINDALSTEL | 348.55 | 356.8 | 347.9 | 355.35
2022-07-14 00:00:00 |  | JINDALSTEL | 355 | 364.3 | 354.8 | 361.15
2022-07-15 00:00:00 |  | JINDALSTEL | 362 | 362.45 | 342.8 | 345.5
2022-07-11 00:00:00 |  | JINDRILL | 187 | 187 | 179 | 181.4
2022-07-12 00:00:00 |  | JINDRILL | 185 | 185 | 179.6 | 180.7
2022-07-13 00:00:00 |  | JINDRILL | 184.5 | 184.5 | 179 | 179.8
2022-07-14 00:00:00 |  | JINDRILL | 179.65 | 182.9 | 176.4 | 177.55
2022-07-15 00:00:00 |  | JINDRILL | 178.85 | 180.9 | 175 | 176.35
2022-07-11 00:00:00 |  | JISLDVREQS | 20.2 | 20.2 | 19.25 | 19.85
2022-07-12 00:00:00 |  | JISLDVREQS | 19.45 | 20.3 | 19.25 | 19.85
2022-07-13 00:00:00 |  | JISLDVREQS | 20.15 | 20.15 | 19.4 | 19.65
2022-07-14 00:00:00 |  | JISLDVREQS | 19.65 | 20 | 19.3 | 19.45
2022-07-15 00:00:00 |  | JISLDVREQS | 19.1 | 19.95 | 19.1 | 19.85
2022-07-11 00:00:00 |  | JISLJALEQS | 35.2 | 35.6 | 34.95 | 35.15
2022-07-12 00:00:00 |  | JISLJALEQS | 35.2 | 36 | 35 | 35.15
2022-07-13 00:00:00 |  | JISLJALEQS | 35.75 | 35.75 | 34.75 | 34.9
2022-07-14 00:00:00 |  | JISLJALEQS | 35.2 | 35.2 | 34 | 34.2
2022-07-15 00:00:00 |  | JISLJALEQS | 34.4 | 34.55 | 32.8 | 34.2
2022-07-11 00:00:00 |  | JKCEMENT | 2262 | 2264.8 | 2214.35 | 2234.05
2022-07-12 00:00:00 |  | JKCEMENT | 2234 | 2245.8 | 2185 | 2195
2022-07-13 00:00:00 |  | JKCEMENT | 2204.8 | 2265 | 2204.05 | 2224.45
2022-07-14 00:00:00 |  | JKCEMENT | 2230.9 | 2242.05 | 2146.1 | 2179.5
2022-07-15 00:00:00 |  | JKCEMENT | 2175.25 | 2196.95 | 2152.15 | 2178.55
2022-07-11 00:00:00 |  | JKIL | 304 | 309 | 295.25 | 305.85
2022-07-12 00:00:00 |  | JKIL | 301 | 310.5 | 298.4 | 300
2022-07-13 00:00:00 |  | JKIL | 302 | 304.7 | 293.75 | 296.1
2022-07-14 00:00:00 |  | JKIL | 297 | 299.4 | 290.2 | 292.55
2022-07-15 00:00:00 |  | JKIL | 295.6 | 309.4 | 294 | 307.5
2022-07-11 00:00:00 |  | JKLAKSHMI | 439.95 | 439.95 | 430 | 433.35
2022-07-12 00:00:00 |  | JKLAKSHMI | 432.95 | 434.8 | 418 | 420.45
2022-07-13 00:00:00 |  | JKLAKSHMI | 423.2 | 429.95 | 420.6 | 428.15
2022-07-14 00:00:00 |  | JKLAKSHMI | 424.2 | 430.95 | 421.55 | 425.25
2022-07-15 00:00:00 |  | JKLAKSHMI | 424.05 | 427.95 | 423.65 | 425.35
2022-07-11 00:00:00 |  | JKPAPER | 300.25 | 304.5 | 298 | 299.4
2022-07-12 00:00:00 |  | JKPAPER | 298.7 | 300.9 | 296.25 | 297.6
2022-07-13 00:00:00 |  | JKPAPER | 304.4 | 313.15 | 301.25 | 304.55
2022-07-14 00:00:00 |  | JKPAPER | 306.8 | 306.8 | 295.6 | 297.85
2022-07-15 00:00:00 |  | JKPAPER | 299.95 | 306.95 | 297.9 | 304.5
2022-07-11 00:00:00 |  | JKTYRE | 108 | 115.05 | 107 | 111.5
2022-07-12 00:00:00 |  | JKTYRE | 112.5 | 115.85 | 111.5 | 114.7
2022-07-13 00:00:00 |  | JKTYRE | 115.8 | 116.9 | 114.3 | 114.65
2022-07-14 00:00:00 |  | JKTYRE | 114.95 | 115.25 | 110.6 | 111.85
2022-07-15 00:00:00 |  | JKTYRE | 112 | 120 | 110.95 | 118.95
2022-07-11 00:00:00 |  | JMA | 66.8 | 68 | 65.15 | 66.85
2022-07-12 00:00:00 |  | JMA | 67.8 | 67.8 | 65.5 | 66.05
2022-07-13 00:00:00 |  | JMA | 66.8 | 66.95 | 64.6 | 65.2
2022-07-14 00:00:00 |  | JMA | 64.6 | 67 | 64.6 | 66.65
2022-07-15 00:00:00 |  | JMA | 66.8 | 66.8 | 65.5 | 65.8
2022-07-11 00:00:00 |  | JMCPROJECT | 75.65 | 75.7 | 73.85 | 74.15
2022-07-12 00:00:00 |  | JMCPROJECT | 74 | 74.8 | 73.45 | 73.55
2022-07-13 00:00:00 |  | JMCPROJECT | 74.25 | 74.75 | 73.2 | 73.7
2022-07-14 00:00:00 |  | JMCPROJECT | 73.9 | 74.5 | 72.2 | 73.75
2022-07-15 00:00:00 |  | JMCPROJECT | 73.6 | 74.3 | 72.35 | 72.85
2022-07-11 00:00:00 |  | [NAME] | 61.55 | 67 | 60.9 | 64.05
2022-07-12 00:00:00 |  | [NAME] | 64.4 | 64.7 | 62.6 | 63.05
2022-07-13 00:00:00 |  | [NAME] | 63.45 | 63.65 | 62.1 | 62.35
2022-07-14 00:00:00 |  | [NAME] | 62.35 | 62.75 | 61.6 | 62.2
2022-07-15 00:00:00 |  | [NAME] | 62.75 | 62.75 | 61.5 | 62.15
2022-07-11 00:00:00 |  | JOCIL | 179.95 | 185.9 | 175.4 | 183.6
2022-07-12 00:00:00 |  | JOCIL | 183 | 189.45 | 179.6 | 186.65
2022-07-13 00:00:00 |  | JOCIL | 188.65 | 189.9 | 184.2 | 185.7
2022-07-14 00:00:00 |  | JOCIL | 185.7 | 187.9 | 178 | 179.55
2022-07-15 00:00:00 |  | JOCIL | 183 | 183.05 | 180 | 180.15
2022-07-11 00:00:00 |  | JPASSOCIAT | 7.4 | 7.6 | 7.35 | 7.45
2022-07-12 00:00:00 |  | JPASSOCIAT | 7.45 | 7.75 | 7.4 | 7.5
2022-07-13 00:00:00 |  | JPASSOCIAT | 7.6 | 7.6 | 7.2 | 7.3
2022-07-14 00:00:00 |  | JPASSOCIAT | 7.4 | 7.4 | 7.25 | 7.3
2022-07-15 00:00:00 |  | JPASSOCIAT | 7.35 | 7.4 | 7.25 | 7.3
2022-07-11 00:00:00 |  | JPOLYINVST | 294.8 | 294.8 | 284.1 | 287.65
2022-07-12 00:00:00 |  | JPOLYINVST | 286.35 | 291 | 281.1 | 282.75
2022-07-13 00:00:00 |  | JPOLYINVST | 283.4 | 285.8 | 276 | 276.7
2022-07-14 00:00:00 |  | JPOLYINVST | 282.25 | 283.5 | 265.7 | 270.25
2022-07-15 00:00:00 |  | JPOLYINVST | 273.15 | 273.9 | 262.3 | 266.25
2022-07-11 00:00:00 |  | [NAME] | 6.3 | 6.6 | 6.2 | 6.4
2022-07-12 00:00:00 |  | [NAME] | 6.4 | 6.65 | 6.35 | 6.5
2022-07-13 00:00:00 |  | [NAME] | 6.55 | 6.6 | 6.3 | 6.35
2022-07-14 00:00:00 |  | [NAME] | 6.35 | 6.4 | 6.2 | 6.3
2022-07-15 00:00:00 |  | [NAME] | 6.35 | 6.4 | 6.2 | 6.25
2022-07-11 00:00:00 |  | JSL | 102.85 | 108.15 | 102 | 104.35
2022-07-12 00:00:00 |  | JSL | 104.25 | 107.3 | 102.85 | 105.3
2022-07-13 00:00:00 |  | JSL | 106 | 107.7 | 104.85 | 107.2
2022-07-14 00:00:00 |  | JSL | 107.7 | 112.6 | 107.2 | 111.75
2022-07-15 00:00:00 |  | JSL | 113 | 113.4 | 108.4 | 108.95
2022-07-11 00:00:00 |  | JSLHISAR | 209.15 | 218.85 | 207.65 | 217
2022-07-12 00:00:00 |  | JSLHISAR | 216 | 219 | 211.4 | 213.25
2022-07-13 00:00:00 |  | JSLHISAR | 214.5 | 217.35 | 212.5 | 214.2
2022-07-14 00:00:00 |  | JSLHISAR | 212.8 | 221.5 | 212.8 | 217.7
2022-07-15 00:00:00 |  | JSLHISAR | 216.1 | 219 | 210 | 212.25
2022-07-11 00:00:00 |  | JSWENERGY | 211.6 | 232 | 210.85 | 227.2
2022-07-12 00:00:00 |  | JSWENERGY | 228.3 | 238.7 | 227.2 | 232.85
2022-07-13 00:00:00 |  | JSWENERGY | 234 | 235.8 | 225 | 228.35
2022-07-14 00:00:00 |  | JSWENERGY | 231.9 | 234.7 | 228.2 | 231.95
2022-07-15 00:00:00 |  | JSWENERGY | 232.2 | 233.15 | 225.3 | 228.75
2022-07-11 00:00:00 |  | JSWHL | 3251.55 | 3368 | 3210 | 3341.25
2022-07-12 00:00:00 |  | JSWHL | 3330 | 3370 | 3252.45 | 3315.25
2022-07-13 00:00:00 |  | JSWHL | 3363.3 | 3408 | 3271 | 3388.8
2022-07-14 00:00:00 |  | JSWHL | 3388.8 | 3394.95 | 3336.7 | 3379.4
2022-07-15 00:00:00 |  | JSWHL | 3377.35 | 3379 | 3301.25 | 3341.5
2022-07-11 00:00:00 |  | JSWISPL | 24.35 | 25.5 | 24.1 | 24.85
2022-07-12 00:00:00 |  | JSWISPL | 24.9 | 25.1 | 24.25 | 24.65
2022-07-13 00:00:00 |  | JSWISPL | 24.35 | 25.6 | 24.35 | 25.35
2022-07-14 00:00:00 |  | JSWISPL | 25.4 | 25.5 | 24.65 | 25.05
2022-07-15 00:00:00 |  | JSWISPL | 25.1 | 25.1 | 24.35 | 24.7
2022-07-11 00:00:00 |  | JSWSTEEL | 564 | 591.35 | 561.1 | 577.3
2022-07-12 00:00:00 |  | JSWSTEEL | 573.9 | 581.45 | 563.5 | 574.45
2022-07-13 00:00:00 |  | JSWSTEEL | 575.55 | 593.75 | 574.6 | 588.6
2022-07-14 00:00:00 |  | JSWSTEEL | 589 | 591.45 | 574.25 | 584
2022-07-15 00:00:00 |  | JSWSTEEL | 582 | 584 | 569.35 | 576.4
2022-07-11 00:00:00 |  | JTEKTINDIA | 82.6 | 84.6 | 81.35 | 83.05
2022-07-12 00:00:00 |  | JTEKTINDIA | 83.2 | 84.05 | 81.9 | 83.2
2022-07-13 00:00:00 |  | JTEKTINDIA | 83.95 | 83.95 | 80.1 | 80.8
2022-07-14 00:00:00 |  | JTEKTINDIA | 82.85 | 82.85 | 78.35 | 79.6
2022-07-15 00:00:00 |  | JTEKTINDIA | 80.3 | 81.15 | 79.25 | 80.25
2022-07-11 00:00:00 |  | JTLINFRA | 206.15 | 213.8 | 206 | 212.25
2022-07-12 00:00:00 |  | JTLINFRA | 212.15 | 212.15 | 207 | 208.3
2022-07-13 00:00:00 |  | JTLINFRA | 209 | 210 | 206.05 | 207.85
2022-07-14 00:00:00 |  | JTLINFRA | 209.65 | 214.45 | 206.45 | 210.25
2022-07-15 00:00:00 |  | JTLINFRA | 209.15 | 215.05 | 206.2 | 213.3
2022-07-11 00:00:00 |  | JUBLFOOD | 572 | 584 | 567.2 | 581.95
2022-07-12 00:00:00 |  | JUBLFOOD | 578 | 582.8 | 576 | 578.2
2022-07-13 00:00:00 |  | JUBLFOOD | 581 | 589.95 | 579.1 | 581.7
2022-07-14 00:00:00 |  | JUBLFOOD | 580.7 | 588.45 | 554.3 | 559.65
2022-07-15 00:00:00 |  | JUBLFOOD | 560.9 | 566.3 | 555.8 | 565.3
2022-07-11 00:00:00 |  | JUBLINDS | 408.25 | 413.1 | 396.1 | 406.6
2022-07-12 00:00:00 |  | JUBLINDS | 399 | 420.95 | 399 | 411.3
2022-07-13 00:00:00 |  | JUBLINDS | 417.45 | 418.5 | 405.2 | 409.35
2022-07-14 00:00:00 |  | JUBLINDS | 414 | 414.95 | 398.5 | 401
2022-07-15 00:00:00 |  | JUBLINDS | 406 | 409.5 | 400.3 | 403.85
2022-07-11 00:00:00 |  | JUBLINGREA | 491.75 | 505.45 | 486.7 | 497.35
2022-07-12 00:00:00 |  | JUBLINGREA | 494.7 | 505.5 | 490 | 491.55
2022-07-13 00:00:00 |  | JUBLINGREA | 495.8 | 499.25 | 484.75 | 486.7
2022-07-14 00:00:00 |  | JUBLINGREA | 489.85 | 492.55 | 469.05 | 473.75
2022-07-15 00:00:00 |  | JUBLINGREA | 475.5 | 502.85 | 475.2 | 498.6
2022-07-11 00:00:00 |  | [NAME] | 359.9 | 373 | 358.2 | 368
2022-07-12 00:00:00 |  | [NAME] | 364.7 | 380 | 361 | 363.55
2022-07-13 00:00:00 |  | [NAME] | 367.4 | 367.4 | 357.7 | 363.6
2022-07-14 00:00:00 |  | [NAME] | 353.8 | 373 | 353.8 | 368.2
2022-07-15 00:00:00 |  | [NAME] | 370.1 | 373.35 | 361.1 | 367.05
2022-07-11 00:00:00 |  | [NAME] | 444 | 444 | 352.62 | 410.46
2022-07-12 00:00:00 |  | [NAME] | 410 | 412 | 401.01 | 409.46
2022-07-13 00:00:00 |  | [NAME] | 418.88 | 418.88 | 405.12 | 409.98
2022-07-14 00:00:00 |  | [NAME] | 402.25 | 415.94 | 402.25 | 408.33
2022-07-15 00:00:00 |  | [NAME] | 419.68 | 419.68 | 405 | 411.5
2022-07-11 00:00:00 |  | JUSTDIAL | 578 | 587.8 | 573 | 582.2
2022-07-12 00:00:00 |  | JUSTDIAL | 581.4 | 591.05 | 573 | 578.4
2022-07-13 00:00:00 |  | JUSTDIAL | 582.5 | 586.75 | 572 | 577.45
2022-07-14 00:00:00 |  | JUSTDIAL | 580 | 582.95 | 565 | 572.75
2022-07-15 00:00:00 |  | JUSTDIAL | 571.2 | 585 | 560 | 577.25
2022-07-11 00:00:00 |  | JWL | 62.2 | 63.8 | 61.55 | 63
2022-07-12 00:00:00 |  | JWL | 62.95 | 63.2 | 60.5 | 60.75
2022-07-13 00:00:00 |  | JWL | 61.95 | 62 | 60.4 | 61.15
2022-07-14 00:00:00 |  | JWL | 61.1 | 61.65 | 59.1 | 59.6
2022-07-15 00:00:00 |  | JWL | 60.7 | 60.7 | 58 | 58.55
2022-07-11 00:00:00 |  | JYOTHYLAB | 165.5 | 166.8 | 163.3 | 165.35
2022-07-12 00:00:00 |  | JYOTHYLAB | 165 | 167.8 | 163 | 165.25
2022-07-13 00:00:00 |  | JYOTHYLAB | 165.05 | 166.05 | 164.2 | 164.85
2022-07-14 00:00:00 |  | JYOTHYLAB | 164.6 | 169.8 | 164.6 | 165.1
2022-07-15 00:00:00 |  | JYOTHYLAB | 166 | 169.9 | 164.1 | 168.8
2022-07-11 00:00:00 |  | KABRAEXTRU | 369.95 | 369.95 | 355.25 | 359.75
2022-07-12 00:00:00 |  | KABRAEXTRU | 362 | 362 | 348.25 | 349.95
2022-07-13 00:00:00 |  | KABRAEXTRU | 350 | 360.4 | 348.05 | 351
2022-07-14 00:00:00 |  | KABRAEXTRU | 351 | 351.8 | 337.3 | 339.6
2022-07-15 00:00:00 |  | KABRAEXTRU | 341.3 | 363.5 | 338.05 | 354.25
2022-07-11 00:00:00 |  | KAJARIACER | 1014 | 1035.95 | 1006.5 | 1013.4
2022-07-12 00:00:00 |  | KAJARIACER | 1009.9 | 1017.65 | 998 | 1002.3
2022-07-13 00:00:00 |  | KAJARIACER | 1007.6 | 1021.05 | 991.3 | 1008.55
2022-07-14 00:00:00 |  | KAJARIACER | 1015 | 1018.9 | 970 | 986.6
2022-07-15 00:00:00 |  | KAJARIACER | 987 | 1000.05 | 979.25 | 991.6
2022-07-11 00:00:00 |  | KAKATCEM | 193 | 195.95 | 192.65 | 195.25
2022-07-12 00:00:00 |  | KAKATCEM | 194.9 | 201 | 194.5 | 196.95
2022-07-13 00:00:00 |  | KAKATCEM | 200.55 | 203.4 | 198.4 | 202.1
2022-07-14 00:00:00 |  | KAKATCEM | 201.2 | 202.7 | 197.1 | 200.05
2022-07-15 00:00:00 |  | KAKATCEM | 201 | 203.6 | 195.4 | 196.35
2022-07-11 00:00:00 |  | KALPATPOWR | 353.75 | 357.8 | 353 | 354.15
2022-07-12 00:00:00 |  | KALPATPOWR | 354 | 359 | 354 | 355.7
2022-07-13 00:00:00 |  | KALPATPOWR | 356.6 | 368.7 | 356.5 | 365
2022-07-14 00:00:00 |  | KALPATPOWR | 365.1 | 366.8 | 359.55 | 360.75
2022-07-15 00:00:00 |  | KALPATPOWR | 358.15 | 367.05 | 358.15 | 364.65
2022-07-11 00:00:00 |  | KALYANKJIL | 62.95 | 64.25 | 62.35 | 63.75
2022-07-12 00:00:00 |  | KALYANKJIL | 64 | 65.25 | 63 | 63.6
2022-07-13 00:00:00 |  | KALYANKJIL | 63.75 | 64.9 | 63.5 | 63.9
2022-07-14 00:00:00 |  | KALYANKJIL | 63.9 | 67.1 | 63.9 | 65.65
2022-07-15 00:00:00 |  | KALYANKJIL | 66 | 67 | 65.65 | 66.25
2022-07-11 00:00:00 |  | KAMATHOTEL | 59.4 | 60.3 | 58.65 | 59.85
2022-07-12 00:00:00 |  | KAMATHOTEL | 60.3 | 62 | 59 | 60.35
2022-07-13 00:00:00 |  | KAMATHOTEL | 60.25 | 62.3 | 58.3 | 58.75
2022-07-14 00:00:00 |  | KAMATHOTEL | 59.25 | 60.3 | 57.65 | 57.9
2022-07-15 00:00:00 |  | KAMATHOTEL | 58 | 59.4 | 57.15 | 58.65
2022-07-11 00:00:00 |  | KAMDHENU | 193.8 | 197.35 | 187.1 | 191.25
2022-07-12 00:00:00 |  | KAMDHENU | 190.95 | 195.95 | 190 | 191.9
2022-07-13 00:00:00 |  | KAMDHENU | 192.2 | 195.5 | 190.05 | 191.7
2022-07-14 00:00:00 |  | KAMDHENU | 192.7 | 193.05 | 188.1 | 189.45
2022-07-15 00:00:00 |  | KAMDHENU | 190.85 | 191.9 | 186 | 189.65
2022-07-11 00:00:00 |  | KANANIIND | 12 | 12.4 | 11.4 | 11.4
2022-07-12 00:00:00 |  | KANANIIND | 11 | 11.45 | 10.85 | 10.85
2022-07-13 00:00:00 |  | KANANIIND | 10.35 | 10.35 | 10.35 | 10.35
2022-07-14 00:00:00 |  | KANANIIND | 9.85 | 10.85 | 9.85 | 10.55
2022-07-15 00:00:00 |  | KANANIIND | 10.65 | 10.65 | 10.05 | 10.05
2022-07-11 00:00:00 |  | KANORICHEM | 118.2 | 124.2 | 118.2 | 122.25
2022-07-12 00:00:00 |  | KANORICHEM | 121.3 | 127 | 121.3 | 125.8
2022-07-13 00:00:00 |  | KANORICHEM | 127.75 | 127.75 | 123.25 | 124.75
2022-07-14 00:00:00 |  | KANORICHEM | 126.95 | 126.95 | 119.25 | 120.25
2022-07-15 00:00:00 |  | KANORICHEM | 120.5 | 124.85 | 120.5 | 121.1
2022-07-11 00:00:00 |  | KANPRPLA | 129 | 135 | 125.35 | 131.05
2022-07-12 00:00:00 |  | KANPRPLA | 126.6 | 132 | 126.6 | 127.1
2022-07-13 00:00:00 |  | KANPRPLA | 128.9 | 128.9 | 124.45 | 126.55
2022-07-14 00:00:00 |  | KANPRPLA | 125.4 | 127.9 | 120.55 | 122.55
2022-07-15 00:00:00 |  | KANPRPLA | 124.3 | 124.3 | 122.1 | 123.45
2022-07-11 00:00:00 |  | KANSAINER | 390.9 | 404 | 388.3 | 398.15
2022-07-12 00:00:00 |  | KANSAINER | 402 | 403.85 | 390.7 | 393.6
2022-07-13 00:00:00 |  | KANSAINER | 409 | 409 | 381.1 | 383.65
2022-07-14 00:00:00 |  | KANSAINER | 386.8 | 389.95 | 380.35 | 387.85
2022-07-15 00:00:00 |  | KANSAINER | 392.4 | 393.95 | 388.65 | 391.5
2022-07-11 00:00:00 |  | KAPSTON | 150.45 | 155.6 | 142.8 | 152.85
2022-07-12 00:00:00 |  | KAPSTON | 155.6 | 159.7 | 150 | 152.9
2022-07-13 00:00:00 |  | KAPSTON | 153.1 | 155.5 | 151.05 | 151.9
2022-07-14 00:00:00 |  | KAPSTON | 155.45 | 155.5 | 151 | 152.05
2022-07-15 00:00:00 |  | KAPSTON | 154.95 | 154.95 | 149.15 | 151.45
2022-07-11 00:00:00 |  | KARMAENG | 24.6 | 25.75 | 24.5 | 25.7
2022-07-12 00:00:00 |  | KARMAENG | 26.2 | 26.5 | 24.45 | 24.65
2022-07-13 00:00:00 |  | KARMAENG | 23.65 | 25.6 | 23.45 | 23.45
2022-07-14 00:00:00 |  | KARMAENG | 23 | 23.45 | 22.3 | 22.35
2022-07-15 00:00:00 |  | KARMAENG | 22.3 | 22.95 | 21.3 | 21.9
2022-07-11 00:00:00 |  | KARURVYSYA | 45.3 | 48.15 | 45.25 | 47.65
2022-07-12 00:00:00 |  | KARURVYSYA | 47.5 | 47.9 | 46.65 | 46.9
2022-07-13 00:00:00 |  | KARURVYSYA | 47.1 | 47.6 | 46.4 | 46.5
2022-07-14 00:00:00 |  | KARURVYSYA | 46.75 | 46.75 | 45.2 | 45.75
2022-07-15 00:00:00 |  | KARURVYSYA | 45.75 | 46 | 45.3 | 45.5
2022-07-11 00:00:00 |  | [NAME] | 3.55 | 3.55 | 3.35 | 3.4
2022-07-12 00:00:00 |  | [NAME] | 3.45 | 3.5 | 3.35 | 3.4
2022-07-13 00:00:00 |  | [NAME] | 3.5 | 3.55 | 3.4 | 3.5
2022-07-14 00:00:00 |  | [NAME] | 3.65 | 3.65 | 3.65 | 3.65
2022-07-15 00:00:00 |  | [NAME] | 3.8 | 3.8 | 3.8 | 3.8
2022-07-11 00:00:00 |  | KAVVERITEL | 8.55 | 8.7 | 8.25 | 8.55
2022-07-12 00:00:00 |  | KAVVERITEL | 8.4 | 8.7 | 8.25 | 8.6
2022-07-13 00:00:00 |  | KAVVERITEL | 8.9 | 8.9 | 8.55 | 8.6
2022-07-14 00:00:00 |  | KAVVERITEL | 8.75 | 8.95 | 8.45 | 8.5
2022-07-15 00:00:00 |  | KAVVERITEL | 8.35 | 8.85 | 8.35 | 8.7
2022-07-11 00:00:00 |  | KAYA | 286 | 292.8 | 278.75 | 289.45
2022-07-12 00:00:00 |  | KAYA | 285.15 | 294.5 | 285.15 | 287.4
2022-07-13 00:00:00 |  | KAYA | 283.55 | 294 | 283.55 | 287.25
2022-07-14 00:00:00 |  | KAYA | 293 | 308 | 279 | 297.4
2022-07-15 00:00:00 |  | KAYA | 300 | 301.8 | 290.25 | 292.7
2022-07-11 00:00:00 |  | KBCGLOBAL | 3.8 | 3.9 | 3.65 | 3.65
2022-07-12 00:00:00 |  | KBCGLOBAL | 3.55 | 3.6 | 3.5 | 3.5
2022-07-13 00:00:00 |  | KBCGLOBAL | 3.45 | 3.55 | 3.35 | 3.5
2022-07-14 00:00:00 |  | KBCGLOBAL | 3.5 | 3.6 | 3.35 | 3.35
2022-07-15 00:00:00 |  | KBCGLOBAL | 3.3 | 3.35 | 3.2 | 3.25
2022-07-11 00:00:00 |  | KCP | 108.65 | 110.95 | 106.85 | 110.4
2022-07-12 00:00:00 |  | KCP | 110.75 | 110.75 | 106.3 | 106.9
2022-07-13 00:00:00 |  | KCP | 108.7 | 108.7 | 106.6 | 107.2
2022-07-14 00:00:00 |  | KCP | 107.5 | 107.75 | 105.35 | 105.95
2022-07-15 00:00:00 |  | KCP | 105.95 | 107.2 | 103.75 | 104.45
2022-07-11 00:00:00 |  | KCPSUGIND | 22.35 | 22.7 | 22 | 22.35
2022-07-12 00:00:00 |  | KCPSUGIND | 22.35 | 23 | 22.1 | 22.3
2022-07-13 00:00:00 |  | KCPSUGIND | 22.65 | 22.75 | 22.1 | 22.25
2022-07-14 00:00:00 |  | KCPSUGIND | 22.2 | 22.65 | 22 | 22.25
2022-07-15 00:00:00 |  | KCPSUGIND | 22.3 | 22.55 | 22.1 | 22.4
2022-07-11 00:00:00 |  | KDDL | 675 | 705 | 674.95 | 698.05
2022-07-12 00:00:00 |  | KDDL | 702 | 710.05 | 673.1 | 691.15
2022-07-13 00:00:00 |  | KDDL | 688.75 | 699.15 | 681 | 690.5
2022-07-14 00:00:00 |  | KDDL | 684.95 | 697.4 | 660.1 | 665.75
2022-07-15 00:00:00 |  | KDDL | 669.95 | 670.3 | 653.3 | 666.05
2022-07-11 00:00:00 |  | KEC | 407.5 | 421 | 407.5 | 413.5
2022-07-12 00:00:00 |  | KEC | 413.5 | 413.85 | 407.1 | 409
2022-07-13 00:00:00 |  | KEC | 410.05 | 462 | 410.05 | 448.1
2022-07-14 00:00:00 |  | KEC | 445.1 | 459.5 | 440.1 | 455.85
2022-07-15 00:00:00 |  | KEC | 456 | 479.8 | 456 | 473.6
2022-07-11 00:00:00 |  | KECL | 25.1 | 26.75 | 24.6 | 26.3
2022-07-12 00:00:00 |  | KECL | 26.3 | 28 | 26.05 | 26.75
2022-07-13 00:00:00 |  | KECL | 27.25 | 27.8 | 26.8 | 27.4
2022-07-14 00:00:00 |  | KECL | 27.5 | 28.2 | 26.9 | 27.15
2022-07-15 00:00:00 |  | KECL | 27 | 27.55 | 26.6 | 26.7
2022-07-11 00:00:00 |  | KEERTI | 17 | 19.8 | 17 | 19.8
2022-07-12 00:00:00 |  | KEERTI | 22.85 | 23.75 | 21.1 | 21.8
2022-07-13 00:00:00 |  | KEERTI | 20.55 | 21.5 | 19.6 | 19.75
2022-07-14 00:00:00 |  | KEERTI | 20.35 | 20.35 | 18.8 | 18.95
2022-07-15 00:00:00 |  | KEERTI | 18.9 | 19.5 | 18.2 | 18.7
2022-07-11 00:00:00 |  | KEI | 1210 | 1223.2 | 1200.6 | 1210
2022-07-12 00:00:00 |  | KEI | 1208.65 | 1235 | 1185 | 1203.9
2022-07-13 00:00:00 |  | KEI | 1208 | 1222 | 1198.7 | 1209.85
2022-07-14 00:00:00 |  | KEI | 1217.55 | 1223.2 | 1155.05 | 1166.1
2022-07-15 00:00:00 |  | KEI | 1173.45 | 1205 | 1172.3 | 1199.1
2022-07-11 00:00:00 |  | KELLTONTEC | 72.25 | 73.5 | 71.5 | 72.4
2022-07-12 00:00:00 |  | KELLTONTEC | 72.8 | 73.9 | 70.95 | 72.5
2022-07-13 00:00:00 |  | KELLTONTEC | 72.05 | 79.7 | 72.05 | 76.45
2022-07-14 00:00:00 |  | KELLTONTEC | 76.6 | 76.9 | 72.6 | 73.3
2022-07-15 00:00:00 |  | KELLTONTEC | 73.55 | 73.75 | 71.8 | 72.75
2022-07-11 00:00:00 |  | KENNAMET | 1995 | 2041 | 1972.6 | 1997.15
2022-07-12 00:00:00 |  | KENNAMET | 1999.8 | 1999.8 | 1953 | 1967.45
2022-07-13 00:00:00 |  | KENNAMET | 1989.9 | 2000 | 1955.05 | 1980.25
2022-07-14 00:00:00 |  | KENNAMET | 1961 | 1998.7 | 1961 | 1977.5
2022-07-15 00:00:00 |  | KENNAMET | 1979.85 | 2025 | 1952.5 | 2002.8
2022-07-11 00:00:00 |  | KESORAMIND | 48.8 | 48.8 | 46.95 | 47.7
2022-07-12 00:00:00 |  | KESORAMIND | 47.6 | 49.3 | 47.35 | 48.5
2022-07-13 00:00:00 |  | KESORAMIND | 48.4 | 49.5 | 47.5 | 47.7
2022-07-14 00:00:00 |  | KESORAMIND | 48.45 | 48.45 | 47.1 | 47.35
2022-07-15 00:00:00 |  | KESORAMIND | 47.9 | 48 | 45.8 | 46.65
2022-07-11 00:00:00 |  | KEYFINSERV | 120.8 | 120.8 | 108.15 | 109.7
2022-07-12 00:00:00 |  | KEYFINSERV | 109.7 | 115 | 108 | 108.75
2022-07-13 00:00:00 |  | KEYFINSERV | 110.95 | 110.95 | 105 | 105.9
2022-07-14 00:00:00 |  | KEYFINSERV | 109 | 109.05 | 100.1 | 100.9
2022-07-15 00:00:00 |  | KEYFINSERV | 105.8 | 105.8 | 100.05 | 101.85
2022-07-11 00:00:00 |  | KHADIM | 189.1 | 203.4 | 188.3 | 200
2022-07-12 00:00:00 |  | KHADIM | 200 | 203.65 | 195.6 | 196.65
2022-07-13 00:00:00 |  | KHADIM | 196.15 | 199.9 | 193.05 | 195.6
2022-07-14 00:00:00 |  | KHADIM | 197.2 | 197.6 | 190.1 | 191.55
2022-07-15 00:00:00 |  | KHADIM | 192 | 200 | 190.65 | 192.6
2022-07-11 00:00:00 |  | KHAICHEM | 95.05 | 96.3 | 93.6 | 95.15
2022-07-12 00:00:00 |  | KHAICHEM | 95 | 102.5 | 94.65 | 96.8
2022-07-13 00:00:00 |  | KHAICHEM | 97.65 | 97.65 | 93.85 | 94.8
2022-07-14 00:00:00 |  | KHAICHEM | 94.9 | 95.8 | 94 | 94.35
2022-07-15 00:00:00 |  | KHAICHEM | 95.75 | 95.75 | 89.3 | 90.25
2022-07-11 00:00:00 |  | KHAITANLTD | 44.95 | 46.75 | 44.95 | 46.1
2022-07-12 00:00:00 |  | KHAITANLTD | 46.65 | 46.75 | 45.05 | 45.4
2022-07-13 00:00:00 |  | KHAITANLTD | 45.95 | 46.8 | 45.2 | 46.7
2022-07-14 00:00:00 |  | KHAITANLTD | 45.25 | 47.25 | 45.25 | 45.9
2022-07-15 00:00:00 |  | KHAITANLTD | 46.3 | 46.8 | 45.05 | 46.6
2022-07-11 00:00:00 |  | KICL | 1482.7 | 1504.85 | 1474.05 | 1477.65
2022-07-12 00:00:00 |  | KICL | 1499.95 | 1506 | 1480.15 | 1482.6
2022-07-13 00:00:00 |  | KICL | 1475 | 1499.7 | 1438.05 | 1452.5
2022-07-14 00:00:00 |  | KICL | 1436 | 1466.95 | 1436 | 1444.05
2022-07-15 00:00:00 |  | KICL | 1441.3 | 1475 | 1430 | 1435.9
2022-07-11 00:00:00 |  | KILITCH | 166.15 | 166.85 | 160 | 166.25
2022-07-12 00:00:00 |  | KILITCH | 166.25 | 172.05 | 163 | 163.75
2022-07-13 00:00:00 |  | KILITCH | 165 | 165.45 | 161.05 | 162.5
2022-07-14 00:00:00 |  | KILITCH | 171.95 | 171.95 | 160.5 | 161.5
2022-07-15 00:00:00 |  | KILITCH | 163.65 | 167.95 | 162.1 | 163.65
2022-07-11 00:00:00 |  | KIMS | 1220 | 1220 | 1192.5 | 1197.65
2022-07-12 00:00:00 |  | KIMS | 1195 | 1205.4 | 1183.15 | 1187.1
2022-07-13 00:00:00 |  | KIMS | 1199 | 1199 | 1182.95 | 1193.4
2022-07-14 00:00:00 |  | KIMS | 1188 | 1200 | 1185.1 | 1193.4
2022-07-15 00:00:00 |  | KIMS | 1186.1 | 1199 | 1183.05 | 1191.1
2022-07-11 00:00:00 |  | KINGFA | 928 | 968 | 894.5 | 951.75
2022-07-12 00:00:00 |  | KINGFA | 944.95 | 960.95 | 895.5 | 906.9
2022-07-13 00:00:00 |  | KINGFA | 924.95 | 929.2 | 879.7 | 895.25
2022-07-14 00:00:00 |  | KINGFA | 885.6 | 916.35 | 868 | 881.35
2022-07-15 00:00:00 |  | KINGFA | 883.1 | 1023.95 | 881.35 | 984.25
2022-07-11 00:00:00 |  | KIOCL | 197 | 198.05 | 192.6 | 196.55
2022-07-12 00:00:00 |  | KIOCL | 196.55 | 198.5 | 192.65 | 197.4
2022-07-13 00:00:00 |  | KIOCL | 195.6 | 198 | 193.6 | 194.55
2022-07-14 00:00:00 |  | KIOCL | 194.55 | 196.65 | 191.35 | 193.2
2022-07-15 00:00:00 |  | KIOCL | 193.2 | 197.5 | 192.85 | 195.05
2022-07-11 00:00:00 |  | KIRIINDUS | 521 | 545 | 518.45 | 521.35
2022-07-12 00:00:00 |  | KIRIINDUS | 522.5 | 532.65 | 510.25 | 513.2
2022-07-13 00:00:00 |  | KIRIINDUS | 516.95 | 520.5 | 469.7 | 472.55
2022-07-14 00:00:00 |  | KIRIINDUS | 478.8 | 480.35 | 456.9 | 460.9
2022-07-15 00:00:00 |  | KIRIINDUS | 464 | 487.5 | 462.6 | 482.85
2022-07-11 00:00:00 |  | KIRLFER | 197.9 | 205 | 192.6 | 203.5
2022-07-12 00:00:00 |  | KIRLFER | 202.95 | 207 | 200 | 203.5
2022-07-13 00:00:00 |  | KIRLFER | 203 | 205.9 | 198.9 | 204
2022-07-14 00:00:00 |  | KIRLFER | 207 | 208 | 200.05 | 202.5
2022-07-15 00:00:00 |  | KIRLFER | 203.95 | 204.5 | 198.2 | 202.7
2022-07-11 00:00:00 |  | KIRLOSBROS | 330 | 332.8 | 322.4 | 328.6
2022-07-12 00:00:00 |  | KIRLOSBROS | 329.5 | 335 | 325 | 326.15
2022-07-13 00:00:00 |  | KIRLOSBROS | 322.75 | 328 | 320 | 322.55
2022-07-14 00:00:00 |  | KIRLOSBROS | 321 | 322.9 | 312.4 | 314.5
2022-07-15 00:00:00 |  | KIRLOSBROS | 317.6 | 317.6 | 310 | 312.95
2022-07-11 00:00:00 |  | KIRLOSENG | 140.9 | 142.5 | 139.5 | 141.6
2022-07-12 00:00:00 |  | KIRLOSENG | 142.15 | 144 | 140.85 | 141.5
2022-07-13 00:00:00 |  | KIRLOSENG | 142 | 144.35 | 141.05 | 142.15
2022-07-14 00:00:00 |  | KIRLOSENG | 142.55 | 145.95 | 141 | 143.7
2022-07-15 00:00:00 |  | KIRLOSENG | 144.45 | 148 | 143.55 | 147
2022-07-11 00:00:00 |  | KIRLOSIND | 1344 | 1365.05 | 1252.65 | 1309.5
2022-07-12 00:00:00 |  | KIRLOSIND | 1310 | 1316.05 | 1277 | 1283.9
2022-07-13 00:00:00 |  | KIRLOSIND | 1306.95 | 1325.5 | 1301.1 | 1303
2022-07-14 00:00:00 |  | KIRLOSIND | 1317.65 | 1318 | 1288.05 | 1295.65
2022-07-15 00:00:00 |  | KIRLOSIND | 1309 | 1325.95 | 1301.55 | 1311.05
2022-07-11 00:00:00 |  | KITEX | 227 | 235.7 | 225.65 | 233.9
2022-07-12 00:00:00 |  | KITEX | 232.7 | 235.5 | 230 | 231.75
2022-07-13 00:00:00 |  | KITEX | 232 | 234.3 | 227.5 | 228.65
2022-07-14 00:00:00 |  | KITEX | 228.65 | 229.75 | 222.55 | 226.5
2022-07-15 00:00:00 |  | KITEX | 228.2 | 228.45 | 222.45 | 226.55
2022-07-11 00:00:00 |  | KKCL | 305.8 | 323.45 | 302.35 | 320.15
2022-07-12 00:00:00 |  | KKCL | 318.5 | 326 | 310 | 311.55
2022-07-13 00:00:00 |  | KKCL | 312 | 322 | 307.25 | 311.75
2022-07-14 00:00:00 |  | KKCL | 312.9 | 319 | 310.3 | 317.85
2022-07-15 00:00:00 |  | KKCL | 319.8 | 339 | 319.8 | 336.75
2022-07-11 00:00:00 |  | KMSUGAR | 29 | 29.7 | 28.85 | 29.25
2022-07-12 00:00:00 |  | KMSUGAR | 29 | 30.4 | 28.9 | 29.3
2022-07-13 00:00:00 |  | KMSUGAR | 29.8 | 29.9 | 28.7 | 28.8
2022-07-14 00:00:00 |  | KMSUGAR | 28.9 | 29.4 | 28.35 | 28.55
2022-07-15 00:00:00 |  | KMSUGAR | 28.65 | 29.1 | 28.1 | 28.8
2022-07-11 00:00:00 |  | KNRCON | 238 | 239.95 | 234 | 238.7
2022-07-12 00:00:00 |  | KNRCON | 238.5 | 244.55 | 236.6 | 240.85
2022-07-13 00:00:00 |  | KNRCON | 242.1 | 247.1 | 241.7 | 246
2022-07-14 00:00:00 |  | KNRCON | 246.95 | 253.25 | 246.55 | 250.05
2022-07-15 00:00:00 |  | KNRCON | 251.35 | 252.75 | 246.5 | 250.4
2022-07-11 00:00:00 |  | [NAME] | 57.9 | 58.45 | 57.4 | 58.35
2022-07-12 00:00:00 |  | [NAME] | 58.9 | 58.9 | 57.3 | 58
2022-07-13 00:00:00 |  | [NAME] | 58.7 | 58.7 | 56.55 | 56.95
2022-07-14 00:00:00 |  | [NAME] | 56.1 | 57.9 | 56.1 | 57.2
2022-07-15 00:00:00 |  | [NAME] | 57.8 | 57.8 | 56.05 | 56.4
2022-07-11 00:00:00 |  | KOLTEPATIL | 242.7 | 257.6 | 238 | 254.7
2022-07-12 00:00:00 |  | KOLTEPATIL | 251 | 259.9 | 247.7 | 253.4
2022-07-13 00:00:00 |  | KOLTEPATIL | 253.4 | 261 | 247.5 | 254.6
2022-07-14 00:00:00 |  | KOLTEPATIL | 258.7 | 258.7 | 246.4 | 255.3
2022-07-15 00:00:00 |  | KOLTEPATIL | 255.1 | 259.3 | 247.05 | 256.4
2022-07-11 00:00:00 |  | KOPRAN | 194 | 200.9 | 191.1 | 197
2022-07-12 00:00:00 |  | KOPRAN | 196 | 202.85 | 196 | 197.65
2022-07-13 00:00:00 |  | KOPRAN | 199 | 205 | 196.15 | 199.7
2022-07-14 00:00:00 |  | KOPRAN | 199 | 201.45 | 196.95 | 199.8
2022-07-15 00:00:00 |  | KOPRAN | 200.95 | 203.9 | 198.5 | 203
2022-07-11 00:00:00 |  | KOTAKALPHA | 26.24 | 26.59 | 25.81 | 26.27
2022-07-12 00:00:00 |  | KOTAKALPHA | 26.27 | 26.64 | 26.27 | 26.42
2022-07-13 00:00:00 |  | KOTAKALPHA | 26.72 | 26.8 | 26 | 26.45
2022-07-14 00:00:00 |  | KOTAKALPHA | 26.6 | 26.6 | 25.7 | 26.01
2022-07-15 00:00:00 |  | KOTAKALPHA | 26.4 | 26.4 | 25.8 | 26.13
2022-07-11 00:00:00 |  | KOTAKBANK | 1743 | 1747 | 1728.2 | 1741.25
2022-07-12 00:00:00 |  | KOTAKBANK | 1721.5 | 1739 | 1711.95 | 1718.95
2022-07-13 00:00:00 |  | KOTAKBANK | 1724 | 1745.95 | 1723.4 | 1742.05
2022-07-14 00:00:00 |  | KOTAKBANK | 1740 | 1777 | 1737.05 | 1770.05
2022-07-15 00:00:00 |  | KOTAKBANK | 1772.3 | 1790 | 1770 | 1787.7
2022-07-11 00:00:00 |  | KOTAKBKETF | 355 | 359.28 | 354.91 | 358.48
2022-07-12 00:00:00 |  | KOTAKBKETF | 363 | 363 | 354.34 | 355.57
2022-07-13 00:00:00 |  | KOTAKBKETF | 362.7 | 362.7 | 351.22 | 352.36
2022-07-14 00:00:00 |  | KOTAKBKETF | 357.4 | 357.4 | 350 | 350.9
2022-07-15 00:00:00 |  | KOTAKBKETF | 357.4 | 357.4 | 349.2 | 351.3
2022-07-11 00:00:00 |  | KOTAKGOLD | 43.88 | 44.19 | 43.81 | 43.85
2022-07-12 00:00:00 |  | KOTAKGOLD | 43.75 | 43.99 | 43.73 | 43.82
2022-07-13 00:00:00 |  | KOTAKGOLD | 43.55 | 43.99 | 43.52 | 43.61
2022-07-14 00:00:00 |  | KOTAKGOLD | 43.67 | 43.97 | 43.5 | 43.6
2022-07-15 00:00:00 |  | KOTAKGOLD | 43.3 | 43.93 | 43.23 | 43.35
2022-07-11 00:00:00 |  | KOTAKIT | 28.77 | 28.77 | 27.88 | 28.16
2022-07-12 00:00:00 |  | KOTAKIT | 28.1 | 28.18 | 27.78 | 28.04
2022-07-13 00:00:00 |  | KOTAKIT | 28.14 | 28.14 | 27.22 | 27.47
2022-07-14 00:00:00 |  | KOTAKIT | 27.35 | 27.7 | 26.96 | 27.14
2022-07-15 00:00:00 |  | KOTAKIT | 27.14 | 27.88 | 26.86 | 27.17
2022-07-11 00:00:00 |  | KOTAKLOVOL | 12.9 | 13.28 | 12.4 | 12.45
2022-07-12 00:00:00 |  | KOTAKLOVOL | 12.8 | 12.8 | 12.26 | 12.47
2022-07-13 00:00:00 |  | KOTAKLOVOL | 12.67 | 13 | 12.35 | 12.45
2022-07-14 00:00:00 |  | KOTAKLOVOL | 12.65 | 12.65 | 12.1 | 12.37
2022-07-15 00:00:00 |  | KOTAKLOVOL | 12.15 | 12.5 | 12.15 | 12.32
2022-07-11 00:00:00 |  | KOTAKMID50 | 75.52 | 77.5 | 74.15 | 77.5
2022-07-12 00:00:00 |  | KOTAKMID50 | 78.68 | 78.68 | 76.59 | 76.68
2022-07-13 00:00:00 |  | KOTAKMID50 | 77.98 | 77.98 | 75.02 | 77
2022-07-14 00:00:00 |  | KOTAKMID50 | 77 | 77.5 | 75.34 | 76.16
2022-07-15 00:00:00 |  | KOTAKMID50 | 76 | 77.85 | 76 | 77.61
2022-07-11 00:00:00 |  | KOTAKNIFTY | 171 | 172.2 | 168.45 | 171.66
2022-07-12 00:00:00 |  | KOTAKNIFTY | 171.3 | 171.61 | 170 | 170.64
2022-07-13 00:00:00 |  | KOTAKNIFTY | 170.95 | 171.25 | 169.35 | 169.9
2022-07-14 00:00:00 |  | KOTAKNIFTY | 170.17 | 170.89 | 168.6 | 169.15
2022-07-15 00:00:00 |  | KOTAKNIFTY | 168.95 | 171 | 168.95 | 170.42
2022-07-11 00:00:00 |  | [NAME] | 92.5 | 92.98 | 90.21 | 91.26
2022-07-12 00:00:00 |  | [NAME] | 91.2 | 91.8 | 90.56 | 91.1
2022-07-13 00:00:00 |  | [NAME] | 90.9 | 91 | 90.21 | 90.39
2022-07-14 00:00:00 |  | [NAME] | 90.9 | 91.4 | 89.22 | 89.91
2022-07-15 00:00:00 |  | [NAME] | 90.5 | 90.99 | 89.59 | 90.05
2022-07-11 00:00:00 |  | KOTAKPSUBK | 257.95 | 266 | 255.1 | 263.45
2022-07-12 00:00:00 |  | KOTAKPSUBK | 264 | 266.98 | 262.05 | 263.41
2022-07-13 00:00:00 |  | KOTAKPSUBK | 264.9 | 268.85 | 263 | 264.74
2022-07-14 00:00:00 |  | KOTAKPSUBK | 265 | 265 | 257 | 259.78
2022-07-15 00:00:00 |  | KOTAKPSUBK | 262 | 262 | 257 | 257.13
2022-07-11 00:00:00 |  | KOTARISUG | 34.9 | 36 | 34.4 | 35.25
2022-07-12 00:00:00 |  | KOTARISUG | 34.6 | 36.2 | 34.6 | 35.5
2022-07-13 00:00:00 |  | KOTARISUG | 35.8 | 36.1 | 35.1 | 35.25
2022-07-14 00:00:00 |  | KOTARISUG | 35.45 | 35.45 | 34.1 | 34.35
2022-07-15 00:00:00 |  | KOTARISUG | 34.2 | 35.3 | 33.75 | 34.5
2022-07-11 00:00:00 |  | KOTHARIPET | 80.25 | 82.5 | 80.25 | 82
2022-07-12 00:00:00 |  | KOTHARIPET | 81.5 | 83.9 | 80 | 81.75
2022-07-13 00:00:00 |  | KOTHARIPET | 82.9 | 83.5 | 80.55 | 81.3
2022-07-14 00:00:00 |  | KOTHARIPET | 80.25 | 82.45 | 80.05 | 80.35
2022-07-15 00:00:00 |  | KOTHARIPET | 81.5 | 81.8 | 79.1 | 80.05
2022-07-11 00:00:00 |  | KOTHARIPRO | 85.05 | 87.9 | 84.85 | 86.2
2022-07-12 00:00:00 |  | KOTHARIPRO | 86.65 | 88.5 | 85.6 | 87.85
2022-07-13 00:00:00 |  | KOTHARIPRO | 88.9 | 88.9 | 86.3 | 87.25
2022-07-14 00:00:00 |  | KOTHARIPRO | 83.8 | 88.65 | 83.8 | 85.6
2022-07-15 00:00:00 |  | KOTHARIPRO | 87.95 | 89.2 | 85.45 | 88.6
2022-07-11 00:00:00 |  | KOVAI | 1492.9 | 1513 | 1492 | 1496.6
2022-07-12 00:00:00 |  | KOVAI | 1476.6 | 1510.1 | 1476.6 | 1496.55
2022-07-13 00:00:00 |  | KOVAI | 1495.8 | 1504.1 | 1456.55 | 1467.15
2022-07-14 00:00:00 |  | KOVAI | 1469 | 1490.95 | 1450 | 1461.1
2022-07-15 00:00:00 |  | KOVAI | 1479.9 | 1501.1 | 1468.9 | 1498.3
2022-07-11 00:00:00 |  | KPIGREEN | 726 | 752 | 703 | 710.05
2022-07-12 00:00:00 |  | KPIGREEN | 720.75 | 773.8 | 715.15 | 749.55
2022-07-13 00:00:00 |  | KPIGREEN | 756.9 | 758.85 | 712 | 717.15
2022-07-14 00:00:00 |  | KPIGREEN | 723.6 | 746.5 | 700 | 719.95
2022-07-15 00:00:00 |  | KPIGREEN | 726.9 | 729.8 | 695.3 | 704.35
2022-07-11 00:00:00 |  | KPITTECH | 502 | 503.3 | 490.2 | 498.2
2022-07-12 00:00:00 |  | KPITTECH | 496 | 503.35 | 489.05 | 491.65
2022-07-13 00:00:00 |  | KPITTECH | 494 | 499.85 | 490 | 494.65
2022-07-14 00:00:00 |  | KPITTECH | 496.8 | 498.35 | 480 | 483.3
2022-07-15 00:00:00 |  | KPITTECH | 485.3 | 493.75 | 480.8 | 490.7
2022-07-11 00:00:00 |  | KPRMILL | 505 | 507.55 | 494 | 495.8
2022-07-12 00:00:00 |  | KPRMILL | 496.7 | 506.7 | 488.55 | 501.2
2022-07-13 00:00:00 |  | KPRMILL | 503 | 510 | 494 | 505.75
2022-07-14 00:00:00 |  | KPRMILL | 505 | 520 | 503.1 | 513.5
2022-07-15 00:00:00 |  | KPRMILL | 515.6 | 522.95 | 506.15 | 510.4
2022-07-11 00:00:00 |  | KRBL | 222 | 241 | 221.45 | 236.5
2022-07-12 00:00:00 |  | KRBL | 235.8 | 250.3 | 234.65 | 243.6
2022-07-13 00:00:00 |  | KRBL | 243 | 257 | 237.6 | 240.05
2022-07-14 00:00:00 |  | KRBL | 241.8 | 249.4 | 234.65 | 246.05
2022-07-15 00:00:00 |  | KRBL | 247.4 | 250.5 | 243.25 | 246.45
2022-07-11 00:00:00 |  | KREBSBIO | 102.15 | 104 | 102.15 | 103.1
2022-07-12 00:00:00 |  | KREBSBIO | 104.5 | 104.5 | 101 | 101.1
2022-07-13 00:00:00 |  | KREBSBIO | 102.5 | 102.55 | 99.5 | 100.8
2022-07-14 00:00:00 |  | KREBSBIO | 102.2 | 103.8 | 97.7 | 99.35
2022-07-15 00:00:00 |  | KREBSBIO | 99.35 | 105.5 | 98 | 101.25
2022-07-11 00:00:00 |  | KRIDHANINF | 4.45 | 4.45 | 4.15 | 4.2
2022-07-12 00:00:00 |  | KRIDHANINF | 4.4 | 4.4 | 4.15 | 4.15
2022-07-13 00:00:00 |  | KRIDHANINF | 4.15 | 4.3 | 4.15 | 4.25
2022-07-14 00:00:00 |  | KRIDHANINF | 4.2 | 4.3 | 4.15 | 4.25
2022-07-15 00:00:00 |  | KRIDHANINF | 4.3 | 4.5 | 4.05 | 4.15
2022-07-11 00:00:00 |  | KRISHANA | 271.95 | 271.95 | 262.95 | 265
2022-07-12 00:00:00 |  | KRISHANA | 269.75 | 269.75 | 260 | 262
2022-07-13 00:00:00 |  | KRISHANA | 262.1 | 265.8 | 254 | 255.9
2022-07-14 00:00:00 |  | KRISHANA | 255 | 261.7 | 245 | 250.25
2022-07-15 00:00:00 |  | KRISHANA | 250.05 | 254.75 | 238.55 | 239.65
2022-07-11 00:00:00 |  | KRITI | 77.75 | 80 | 77 | 77.45
2022-07-12 00:00:00 |  | KRITI | 77.75 | 84.7 | 75.65 | 77
2022-07-13 00:00:00 |  | KRITI | 76.95 | 78.85 | 74.6 | 75.95
2022-07-14 00:00:00 |  | KRITI | 75.6 | 75.6 | 70.3 | 71.75
2022-07-15 00:00:00 |  | KRITI | 71 | 71 | 68.65 | 69.95
2022-07-11 00:00:00 |  | KRITIKA | 77.7 | 79.9 | 75.3 | 76.2
2022-07-12 00:00:00 |  | KRITIKA | 77.75 | 79.9 | 76.3 | 77.2
2022-07-13 00:00:00 |  | KRITIKA | 79.55 | 79.55 | 78.2 | 78.25
2022-07-14 00:00:00 |  | KRITIKA | 74.35 | 80.45 | 74.35 | 74.65
2022-07-15 00:00:00 |  | KRITIKA | 74.65 | 78.35 | 72.25 | 78.35
2022-07-11 00:00:00 |  | KRSNAA | 549.5 | 550 | 540.5 | 547.95
2022-07-12 00:00:00 |  | KRSNAA | 543.25 | 564.5 | 543.25 | 548.95
2022-07-13 00:00:00 |  | KRSNAA | 554 | 562.1 | 545.2 | 558.8
2022-07-14 00:00:00 |  | KRSNAA | 563 | 577.8 | 552.95 | 566.8
2022-07-15 00:00:00 |  | KRSNAA | 560.55 | 604.1 | 548.95 | 572.45
2022-07-11 00:00:00 |  | KSB | 1530 | 1623.9 | 1437.65 | 1456.6
2022-07-12 00:00:00 |  | KSB | 1450 | 1460.2 | 1435.3 | 1452.15
2022-07-13 00:00:00 |  | KSB | 1489.4 | 1489.4 | 1442.55 | 1449.35
2022-07-14 00:00:00 |  | KSB | 1456.6 | 1460.45 | 1426 | 1445.6
2022-07-15 00:00:00 |  | KSB | 1447.65 | 1451.2 | 1430 | 1431.25
2022-07-11 00:00:00 |  | KSCL | 494 | 497.75 | 489 | 493.05
2022-07-12 00:00:00 |  | KSCL | 495 | 495.05 | 486.05 | 486.9
2022-07-13 00:00:00 |  | KSCL | 490 | 490 | 484 | 486.55
2022-07-14 00:00:00 |  | KSCL | 488 | 491.35 | 483.1 | 485.05
2022-07-15 00:00:00 |  | KSCL | 485.05 | 487 | 479.95 | 484.15
2022-07-11 00:00:00 |  | KSL | 300 | 307.4 | 298.65 | 305.75
2022-07-12 00:00:00 |  | KSL | 305 | 306.25 | 302.1 | 305
2022-07-13 00:00:00 |  | KSL | 306.55 | 306.55 | 303.15 | 304.75
2022-07-14 00:00:00 |  | KSL | 306 | 306 | 293.55 | 297.35
2022-07-15 00:00:00 |  | KSL | 300.3 | 301 | 296.5 | 298.45
2022-07-11 00:00:00 |  | KTKBANK | 67.4 | 71.8 | 67.25 | 70.5
2022-07-12 00:00:00 |  | KTKBANK | 71 | 72.1 | 69.9 | 70.45
2022-07-13 00:00:00 |  | KTKBANK | 70.65 | 71.25 | 69.5 | 69.95
2022-07-14 00:00:00 |  | KTKBANK | 69.9 | 69.9 | 68 | 68.5
2022-07-15 00:00:00 |  | KTKBANK | 68.85 | 69.7 | 68.1 | 69.2
2022-07-11 00:00:00 |  | KUANTUM | 75.3 | 81 | 75.3 | 79.55
2022-07-12 00:00:00 |  | KUANTUM | 79.4 | 80.05 | 75.7 | 76.3
2022-07-13 00:00:00 |  | KUANTUM | 76.6 | 80 | 76.6 | 78.1
2022-07-14 00:00:00 |  | KUANTUM | 78.45 | 80.9 | 77.45 | 79.75
2022-07-15 00:00:00 |  | KUANTUM | 79 | 80.6 | 78 | 79.8
2022-07-11 00:00:00 |  | L&TFH | 71 | 73.25 | 70.7 | 73.05
2022-07-12 00:00:00 |  | L&TFH | 72.65 | 73.4 | 72 | 72.2
2022-07-13 00:00:00 |  | L&TFH | 72.45 | 73.1 | 71.55 | 72.2
2022-07-14 00:00:00 |  | L&TFH | 72.4 | 72.45 | 70.1 | 70.9
2022-07-15 00:00:00 |  | L&TFH | 71.05 | 72.75 | 69.1 | 70.05
2022-07-11 00:00:00 |  | LAGNAM | 74.5 | 74.5 | 69.9 | 70.35
2022-07-12 00:00:00 |  | LAGNAM | 71 | 72.45 | 68.05 | 70.8
2022-07-13 00:00:00 |  | LAGNAM | 72 | 72.9 | 68.55 | 70.25
2022-07-14 00:00:00 |  | LAGNAM | 69.05 | 71.4 | 69 | 69.75
2022-07-15 00:00:00 |  | LAGNAM | 70.95 | 71.5 | 69.3 | 70.85
2022-07-11 00:00:00 |  | LALPATHLAB | 2170 | 2183.95 | 2122.7 | 2137.8
2022-07-12 00:00:00 |  | LALPATHLAB | 2137.6 | 2137.6 | 2070 | 2078.15
2022-07-13 00:00:00 |  | LALPATHLAB | 2088 | 2088 | 2001 | 2006.65
2022-07-14 00:00:00 |  | LALPATHLAB | 2006.65 | 2024.9 | 1978 | 1988.65
2022-07-15 00:00:00 |  | LALPATHLAB | 2000 | 2014.75 | 1958.05 | 1965.75
2022-07-11 00:00:00 |  | LAMBODHARA | 80.25 | 80.7 | 76.15 | 77.95
2022-07-12 00:00:00 |  | LAMBODHARA | 79.45 | 80.5 | 78.3 | 79.6
2022-07-13 00:00:00 |  | LAMBODHARA | 79.6 | 80.55 | 78.4 | 79.8
2022-07-14 00:00:00 |  | LAMBODHARA | 80 | 80.95 | 78 | 78.55
2022-07-15 00:00:00 |  | LAMBODHARA | 79.9 | 79.9 | 77.05 | 78.25
2022-07-11 00:00:00 |  | LANCER | 239.8 | 241 | 232 | 235.15
2022-07-12 00:00:00 |  | LANCER | 234.9 | 235.45 | 226 | 227.85
2022-07-13 00:00:00 |  | LANCER | 224 | 233.6 | 224 | 225.7
2022-07-14 00:00:00 |  | LANCER | 221 | 225 | 221 | 222.25
2022-07-15 00:00:00 |  | LANCER | 222 | 234.8 | 218.45 | 229.65
2022-07-11 00:00:00 |  | LAOPALA | 281.5 | 290.55 | 280.55 | 286.85
2022-07-12 00:00:00 |  | LAOPALA | 285.4 | 289 | 278.05 | 281.35
2022-07-13 00:00:00 |  | LAOPALA | 282.4 | 283.5 | 274 | 279.1
2022-07-14 00:00:00 |  | LAOPALA | 280.4 | 280.8 | 268.05 | 272.45
2022-07-15 00:00:00 |  | LAOPALA | 272.45 | 275 | 267 | 268.95
2022-07-11 00:00:00 |  | LASA | 30.75 | 30.95 | 29.8 | 30.75
2022-07-12 00:00:00 |  | LASA | 30.7 | 31.8 | 30.4 | 31.3
2022-07-13 00:00:00 |  | LASA | 31.1 | 34.6 | 31.1 | 33.45
2022-07-14 00:00:00 |  | LASA | 33.9 | 33.9 | 32.4 | 32.75
2022-07-15 00:00:00 |  | LASA | 32.2 | 33.25 | 31.1 | 31.3
2022-07-11 00:00:00 |  | LATENTVIEW | 360 | 363.3 | 355.5 | 358.05
2022-07-12 00:00:00 |  | LATENTVIEW | 354.5 | 361.85 | 351.15 | 352.4
2022-07-13 00:00:00 |  | LATENTVIEW | 355 | 356.3 | 346 | 347.15
2022-07-14 00:00:00 |  | LATENTVIEW | 348.2 | 350.2 | 308.75 | 335.9
2022-07-15 00:00:00 |  | LATENTVIEW | 338.8 | 363.3 | 338.45 | 351.2
2022-07-11 00:00:00 |  | LAURUSLABS | 485 | 493.15 | 482.25 | 491.75
2022-07-12 00:00:00 |  | LAURUSLABS | 491.75 | 501.4 | 484.05 | 492.55
2022-07-13 00:00:00 |  | LAURUSLABS | 494.6 | 514.8 | 493.8 | 512.65
2022-07-14 00:00:00 |  | LAURUSLABS | 516.7 | 531.7 | 513.5 | 521.65
2022-07-15 00:00:00 |  | LAURUSLABS | 522.7 | 528.5 | 518.55 | 522.6
2022-07-11 00:00:00 |  | LAXMICOT | 21.25 | 22.4 | 20.75 | 22.05
2022-07-12 00:00:00 |  | LAXMICOT | 22.35 | 22.4 | 21.5 | 21.65
2022-07-13 00:00:00 |  | LAXMICOT | 22.05 | 23.25 | 21.65 | 22.15
2022-07-14 00:00:00 |  | LAXMICOT | 22.45 | 22.7 | 20.6 | 21.35
2022-07-15 00:00:00 |  | LAXMICOT | 21.6 | 21.95 | 21.1 | 21.55
2022-07-11 00:00:00 |  | LAXMIMACH | 9334.8 | 9588 | 9258.6 | 9537.05
2022-07-12 00:00:00 |  | LAXMIMACH | 9569 | 9699 | 9461.45 | 9592.95
2022-07-13 00:00:00 |  | LAXMIMACH | 9594 | 9800 | 9556 | 9666.45
2022-07-14 00:00:00 |  | LAXMIMACH | 9666.45 | 9740 | 9517.45 | 9702.4
2022-07-15 00:00:00 |  | LAXMIMACH | 9606 | 9890 | 9606 | 9853.1
2022-07-11 00:00:00 |  | LCCINFOTEC | 3.1 | 3.2 | 3 | 3.05
2022-07-12 00:00:00 |  | LCCINFOTEC | 3 | 3.1 | 3 | 3.05
2022-07-13 00:00:00 |  | LCCINFOTEC | 3.1 | 3.2 | 3.1 | 3.2
2022-07-14 00:00:00 |  | LCCINFOTEC | 3.3 | 3.35 | 3.2 | 3.35
2022-07-15 00:00:00 |  | LCCINFOTEC | 3.5 | 3.5 | 3.4 | 3.5
2022-07-11 00:00:00 |  | LEMONTREE | 65.7 | 67.2 | 65.4 | 65.8
2022-07-12 00:00:00 |  | LEMONTREE | 66 | 66.3 | 65.3 | 65.75
2022-07-13 00:00:00 |  | LEMONTREE | 66.25 | 67.5 | 63.3 | 64.35
2022-07-14 00:00:00 |  | LEMONTREE | 64.85 | 65.2 | 63.45 | 64.1
2022-07-15 00:00:00 |  | LEMONTREE | 64.55 | 65.9 | 63.9 | 64.35
2022-07-11 00:00:00 |  | LFIC | 129.9 | 129.9 | 118.9 | 120.95
2022-07-12 00:00:00 |  | LFIC | 120.95 | 130 | 111.8 | 123.15
2022-07-13 00:00:00 |  | LFIC | 123.15 | 129.25 | 119 | 119.9
2022-07-14 00:00:00 |  | LFIC | 119.9 | 126 | 114 | 115.05
2022-07-15 00:00:00 |  | LFIC | 115 | 120 | 107.8 | 110.75
2022-07-11 00:00:00 |  | LGBBROSLTD | 666.05 | 684.5 | 656.75 | 671.45
2022-07-12 00:00:00 |  | LGBBROSLTD | 671 | 674.95 | 660 | 662.25
2022-07-13 00:00:00 |  | LGBBROSLTD | 662.25 | 667.2 | 647 | 648.8
2022-07-14 00:00:00 |  | LGBBROSLTD | 649 | 660 | 632.55 | 641.9
2022-07-15 00:00:00 |  | LGBBROSLTD | 645 | 651 | 642.2 | 644.05
2022-07-11 00:00:00 |  | LGBFORGE | 9.7 | 9.95 | 9.35 | 9.55
2022-07-12 00:00:00 |  | LGBFORGE | 9.65 | 9.85 | 9.45 | 9.55
2022-07-13 00:00:00 |  | LGBFORGE | 9.8 | 9.9 | 9.6 | 9.65
2022-07-14 00:00:00 |  | LGBFORGE | 9.5 | 9.8 | 9.25 | 9.4
2022-07-15 00:00:00 |  | LGBFORGE | 10.25 | 10.25 | 9.65 | 9.75
2022-07-11 00:00:00 |  | LIBAS | 26.95 | 28.25 | 25.75 | 27.25
2022-07-12 00:00:00 |  | LIBAS | 27.2 | 27.85 | 27.15 | 27.55
2022-07-13 00:00:00 |  | LIBAS | 28 | 28.75 | 26.8 | 28.2
2022-07-14 00:00:00 |  | LIBAS | 28.35 | 29 | 27.55 | 28.65
2022-07-15 00:00:00 |  | LIBAS | 28.65 | 29.2 | 27.85 | 28.5
2022-07-11 00:00:00 |  | LIBERTSHOE | 145 | 151 | 143.05 | 148.55
2022-07-12 00:00:00 |  | LIBERTSHOE | 147.25 | 148.5 | 144.1 | 144.75
2022-07-13 00:00:00 |  | LIBERTSHOE | 144.3 | 146.75 | 143.55 | 144.1
2022-07-14 00:00:00 |  | LIBERTSHOE | 145.25 | 145.3 | 142 | 143.05
2022-07-15 00:00:00 |  | LIBERTSHOE | 144 | 146.5 | 142.05 | 144.65
2022-07-11 00:00:00 |  | LICHSGFIN | 350 | 358.55 | 349.65 | 357.8
2022-07-12 00:00:00 |  | LICHSGFIN | 355.8 | 362.95 | 354.45 | 358.95
2022-07-13 00:00:00 |  | LICHSGFIN | 359.5 | 361.95 | 356 | 357.2
2022-07-14 00:00:00 |  | LICHSGFIN | 357.2 | 361.35 | 355.5 | 359.15
2022-07-15 00:00:00 |  | LICHSGFIN | 355.3 | 364.15 | 355.3 | 360.6
2022-07-11 00:00:00 |  | LICI | 707.95 | 721.9 | 704.35 | 718.2
2022-07-12 00:00:00 |  | LICI | 718.7 | 724.4 | 714.35 | 717.6
2022-07-13 00:00:00 |  | LICI | 719.9 | 723.9 | 715.45 | 718.85
2022-07-14 00:00:00 |  | LICI | 720.1 | 721.25 | 709 | 712.3
2022-07-15 00:00:00 |  | LICI | 719.45 | 721.25 | 705.05 | 708.5
2022-07-11 00:00:00 |  | LICNETFGSC | 22.02 | 22.48 | 21.81 | 22.03
2022-07-12 00:00:00 |  | LICNETFGSC | 21.96 | 22.45 | 21.9 | 21.96
2022-07-13 00:00:00 |  | LICNETFGSC | 22.44 | 22.66 | 21.86 | 22.05
2022-07-14 00:00:00 |  | LICNETFGSC | 22.05 | 22.24 | 21.85 | 21.86
2022-07-15 00:00:00 |  | LICNETFGSC | 21.86 | 22.39 | 21.86 | 21.96
2022-07-11 00:00:00 |  | LICNETFN50 | 174.99 | 174.99 | 172 | 172.24
2022-07-12 00:00:00 |  | LICNETFN50 | 169.5 | 172.89 | 169.5 | 172.45
2022-07-13 00:00:00 |  | LICNETFN50 | 174.99 | 184.99 | 171.75 | 172.14
2022-07-14 00:00:00 |  | LICNETFN50 | 172 | 172.75 | 171.21 | 171.77
2022-07-15 00:00:00 |  | LICNETFN50 | 168.5 | 175 | 168.5 | 173.98
2022-07-11 00:00:00 |  | [NAME] | 574.3 | 589.99 | 574.3 | 587
2022-07-12 00:00:00 |  | [NAME] | 584 | 585 | 582.3 | 582.97
2022-07-13 00:00:00 |  | [NAME] | 580 | 583 | 580 | 580.58
2022-07-14 00:00:00 |  | [NAME] | 581 | 581.99 | 576 | 577.5
2022-07-15 00:00:00 |  | [NAME] | 580 | 581.99 | 579 | 579.5
2022-07-11 00:00:00 |  | LICNFNHGP | 170.05 | 175 | 170.05 | 173.74
2022-07-12 00:00:00 |  | LICNFNHGP | 178.4 | 178.4 | 172.75 | 172.98
2022-07-13 00:00:00 |  | LICNFNHGP | 177 | 177 | 171.75 | 171.91
2022-07-14 00:00:00 |  | LICNFNHGP | 170.46 | 172.75 | 169.4 | 171.39
2022-07-15 00:00:00 |  | LICNFNHGP | 171.9 | 172.75 | 171.8 | 172.53
2022-07-11 00:00:00 |  | LIKHITHA | 298 | 313.95 | 297.7 | 301.1
2022-07-12 00:00:00 |  | LIKHITHA | 301.1 | 303.15 | 298.05 | 300.65
2022-07-13 00:00:00 |  | LIKHITHA | 302.2 | 307.2 | 297 | 300.1
2022-07-14 00:00:00 |  | LIKHITHA | 305.9 | 306 | 297 | 298.85
2022-07-15 00:00:00 |  | LIKHITHA | 297 | 303 | 294 | 300.9
2022-07-11 00:00:00 |  | LINC | 246.5 | 259.8 | 243.95 | 256.5
2022-07-12 00:00:00 |  | LINC | 256 | 257.35 | 243.85 | 248.15
2022-07-13 00:00:00 |  | LINC | 250.15 | 253.05 | 247.2 | 252.25
2022-07-14 00:00:00 |  | LINC | 257.2 | 257.2 | 245.1 | 246.9
2022-07-15 00:00:00 |  | LINC | 246.85 | 251.45 | 245.05 | 245.95
2022-07-11 00:00:00 |  | LINCOLN | 292.95 | 299.9 | 291.1 | 298
2022-07-12 00:00:00 |  | LINCOLN | 295 | 307.9 | 295 | 303.3
2022-07-13 00:00:00 |  | LINCOLN | 304.65 | 310.7 | 303 | 309.45
2022-07-14 00:00:00 |  | LINCOLN | 309.65 | 314.85 | 308.35 | 310.9
2022-07-15 00:00:00 |  | LINCOLN | 311.95 | 314.9 | 307.15 | 310.35
2022-07-11 00:00:00 |  | LINDEINDIA | 3392 | 3434.55 | 3371 | 3393.5
2022-07-12 00:00:00 |  | LINDEINDIA | 3397.5 | 3491.95 | 3375.3 | 3426.7
2022-07-13 00:00:00 |  | LINDEINDIA | 3440.85 | 3499 | 3440.25 | 3458.85
2022-07-14 00:00:00 |  | LINDEINDIA | 3480.65 | 3574 | 3461.05 | 3509.2
2022-07-15 00:00:00 |  | LINDEINDIA | 3510 | 3569.5 | 3463.6 | 3499.75
2022-07-11 00:00:00 |  | LIQUIDBEES | 1002 | 1002 | 999.45 | 999.99
2022-07-12 00:00:00 |  | LIQUIDBEES | 1000.01 | 1000.01 | 999.35 | 999.99
2022-07-13 00:00:00 |  | LIQUIDBEES | 1003.16 | 1003.16 | 999.35 | 999.99
2022-07-14 00:00:00 |  | LIQUIDBEES | 1000.01 | 1001.98 | 999.99 | 1000
2022-07-15 00:00:00 |  | LIQUIDBEES | 1000 | 1000.01 | 999.35 | 999.99
2022-07-11 00:00:00 |  | LIQUIDETF | 999.99 | 1000.01 | 999.99 | 1000
2022-07-12 00:00:00 |  | LIQUIDETF | 1000 | 1000.01 | 999.99 | 999.99
2022-07-13 00:00:00 |  | LIQUIDETF | 1000 | 1000.01 | 999.99 | 1000
2022-07-14 00:00:00 |  | LIQUIDETF | 1000 | 1000.01 | 999.99 | 999.99
2022-07-15 00:00:00 |  | LIQUIDETF | 1000.01 | 1000.01 | 999.99 | 1000
2022-07-11 00:00:00 |  | LODHA | 1087 | 1109.75 | 1078.5 | 1089.95
2022-07-12 00:00:00 |  | LODHA | 1093 | 1110 | 1052.85 | 1096.3
2022-07-13 00:00:00 |  | LODHA | 1096.3 | 1139 | 1082.2 | 1101.65
2022-07-14 00:00:00 |  | LODHA | 1093.05 | 1140 | 1070 | 1113.95
2022-07-15 00:00:00 |  | LODHA | 1109 | 1118 | 1098.85 | 1099.7
2022-07-11 00:00:00 |  | LOKESHMACH | 75 | 81.25 | 74 | 79.3
2022-07-12 00:00:00 |  | LOKESHMACH | 79 | 81.95 | 77.75 | 80.2
2022-07-13 00:00:00 |  | LOKESHMACH | 81 | 84.55 | 80 | 83.95
2022-07-14 00:00:00 |  | LOKESHMACH | 85 | 85 | 81.35 | 82.05
2022-07-15 00:00:00 |  | LOKESHMACH | 86 | 91.7 | 82.5 | 84.4
2022-07-11 00:00:00 |  | [NAME] | 52.5 | 55.75 | 50.5 | 53.25
2022-07-12 00:00:00 |  | [NAME] | 55.5 | 55.5 | 52.1 | 52.8
2022-07-13 00:00:00 |  | [NAME] | 52.8 | 53.55 | 51.5 | 52.1
2022-07-14 00:00:00 |  | [NAME] | 52.5 | 54.35 | 50.2 | 50.7
2022-07-15 00:00:00 |  | [NAME] | 51.95 | 52 | 49.8 | 49.95
2022-07-11 00:00:00 |  | LOVABLE | 128.8 | 131.2 | 127.15 | 128.25
2022-07-12 00:00:00 |  | LOVABLE | 128.25 | 132 | 125 | 126.45
2022-07-13 00:00:00 |  | LOVABLE | 128 | 130.15 | 125.5 | 126.4
2022-07-14 00:00:00 |  | LOVABLE | 129.25 | 129.25 | 125.15 | 125.9
2022-07-15 00:00:00 |  | LOVABLE | 128.5 | 129.6 | 125.1 | 128.7
2022-07-11 00:00:00 |  | LPDC | 6 | 6.1 | 5.75 | 6.1
2022-07-12 00:00:00 |  | LPDC | 6.35 | 6.4 | 5.8 | 6.4
2022-07-13 00:00:00 |  | LPDC | 6.7 | 6.7 | 6.4 | 6.7
2022-07-14 00:00:00 |  | LPDC | 7 | 7 | 7 | 7
2022-07-15 00:00:00 |  | LPDC | 6.8 | 7 | 6.65 | 6.65
2022-07-11 00:00:00 |  | [NAME] | 11.6 | 12.5 | 11.5 | 12.5
2022-07-12 00:00:00 |  | [NAME] | 12.9 | 13.1 | 12.1 | 12.3
2022-07-13 00:00:00 |  | [NAME] | 12.4 | 12.55 | 11.85 | 12
2022-07-14 00:00:00 |  | [NAME] | 12 | 12.05 | 11.45 | 11.65
2022-07-15 00:00:00 |  | [NAME] | 11.9 | 12.2 | 11.75 | 12.15
2022-07-11 00:00:00 |  | LT | 1684.95 | 1688.85 | 1653.4 | 1663
2022-07-12 00:00:00 |  | LT | 1655 | 1672.9 | 1649.05 | 1653.75
2022-07-13 00:00:00 |  | LT | 1664 | 1683.25 | 1644.4 | 1647.25
2022-07-14 00:00:00 |  | LT | 1651.85 | 1667.35 | 1634.6 | 1646.15
2022-07-15 00:00:00 |  | LT | 1653.9 | 1687.85 | 1649.2 | 1684.85
2022-07-11 00:00:00 |  | LTGILTBEES | 21.53 | 22.25 | 21.53 | 22.15
2022-07-12 00:00:00 |  | LTGILTBEES | 22.2 | 22.28 | 22.19 | 22.27
2022-07-13 00:00:00 |  | LTGILTBEES | 22.3 | 22.34 | 22.22 | 22.27
2022-07-14 00:00:00 |  | LTGILTBEES | 22.2 | 22.3 | 22.14 | 22.16
2022-07-15 00:00:00 |  | LTGILTBEES | 22.25 | 22.25 | 22.17 | 22.22
2022-07-11 00:00:00 |  | LTI | 4005 | 4019.95 | 3890 | 3955.5
2022-07-12 00:00:00 |  | LTI | 3939.9 | 4058.55 | 3924.05 | 3985.05
2022-07-13 00:00:00 |  | LTI | 4024.9 | 4055 | 3956 | 4015.45
2022-07-14 00:00:00 |  | LTI | 4080 | 4088.95 | 3833.15 | 3873.6
2022-07-15 00:00:00 |  | LTI | 3873.6 | 4015 | 3846 | 3974.55
2022-07-11 00:00:00 |  | LTTS | 3090 | 3139 | 2996 | 3116.6
2022-07-12 00:00:00 |  | LTTS | 3097 | 3172 | 3065 | 3085.9
2022-07-13 00:00:00 |  | LTTS | 3108 | 3207.55 | 3085 | 3102.45
2022-07-14 00:00:00 |  | LTTS | 3135 | 3135 | 3024.15 | 3050.55
2022-07-15 00:00:00 |  | LTTS | 3056 | 3120 | 3045 | 3092.75
2022-07-11 00:00:00 |  | LUMAXIND | 1363 | 1407 | 1352 | 1362.25
2022-07-12 00:00:00 |  | LUMAXIND | 1350.05 | 1497 | 1350.05 | 1455.65
2022-07-13 00:00:00 |  | LUMAXIND | 1465 | 1507.7 | 1451 | 1475.65
2022-07-14 00:00:00 |  | LUMAXIND | 1493.25 | 1499.35 | 1400 | 1411.6
2022-07-15 00:00:00 |  | LUMAXIND | 1425.65 | 1469 | 1390 | 1444.65
2022-07-11 00:00:00 |  | LUMAXTECH | 211.7 | 220.45 | 210.5 | 213.35
2022-07-12 00:00:00 |  | LUMAXTECH | 212.65 | 212.65 | 204.1 | 204.85
2022-07-13 00:00:00 |  | LUMAXTECH | 206.7 | 212 | 198.8 | 207.4
2022-07-14 00:00:00 |  | LUMAXTECH | 205.5 | 211.5 | 205 | 206.85
2022-07-15 00:00:00 |  | LUMAXTECH | 207.7 | 234 | 206.05 | 232.3
2022-07-11 00:00:00 |  | [NAME] | 631.6 | 644.6 | 631.6 | 642.55
2022-07-12 00:00:00 |  | [NAME] | 643.3 | 644 | 631 | 633.3
2022-07-13 00:00:00 |  | [NAME] | 639.45 | 651 | 632.85 | 647
2022-07-14 00:00:00 |  | [NAME] | 649.85 | 653.85 | 637.05 | 643.25
2022-07-15 00:00:00 |  | [NAME] | 643.25 | 646.2 | 636.1 | 640.85
2022-07-11 00:00:00 |  | LUXIND | 1890 | 1895 | 1855.05 | 1860.85
2022-07-12 00:00:00 |  | LUXIND | 1860 | 1876 | 1830.25 | 1839.9
2022-07-13 00:00:00 |  | LUXIND | 1838.5 | 1869.45 | 1815 | 1819.05
2022-07-14 00:00:00 |  | LUXIND | 1832.45 | 1840 | 1790.1 | 1809.65
2022-07-15 00:00:00 |  | LUXIND | 1814.8 | 1832.35 | 1810 | 1821.2
2022-07-11 00:00:00 |  | LXCHEM | 283.3 | 293.7 | 282.1 | 291.3
2022-07-12 00:00:00 |  | LXCHEM | 290.9 | 296 | 284.05 | 285.35
2022-07-13 00:00:00 |  | LXCHEM | 287.65 | 289.5 | 279.5 | 280.5
2022-07-14 00:00:00 |  | LXCHEM | 282 | 282.6 | 275.4 | 279.1
2022-07-15 00:00:00 |  | LXCHEM | 280 | 281.8 | 274.2 | 277.35
2022-07-11 00:00:00 |  | LYKALABS | 119.95 | 120.5 | 114.3 | 118.5
2022-07-12 00:00:00 |  | LYKALABS | 118 | 130.35 | 117.35 | 128.25
2022-07-13 00:00:00 |  | LYKALABS | 127.05 | 131 | 123 | 123.95
2022-07-14 00:00:00 |  | LYKALABS | 125.4 | 136.3 | 123.75 | 131
2022-07-15 00:00:00 |  | LYKALABS | 134.8 | 135 | 128.45 | 131.65
2022-07-11 00:00:00 |  | M&M | 1128.95 | 1167.9 | 1122.65 | 1165.05
2022-07-12 00:00:00 |  | M&M | 1164 | 1164.45 | 1142 | 1146.65
2022-07-13 00:00:00 |  | M&M | 1153.2 | 1156.5 | 1138.1 | 1140.35
2022-07-14 00:00:00 |  | M&M | 1134.8 | 1151.35 | 1131.2 | 1142.65
2022-07-15 00:00:00 |  | M&M | 1143 | 1175.9 | 1140.4 | 1172.5
2022-07-11 00:00:00 |  | M&MFIN | 196.95 | 205.35 | 195.8 | 201.1
2022-07-12 00:00:00 |  | M&MFIN | 200.5 | 206.8 | 200.5 | 204.05
2022-07-13 00:00:00 |  | M&MFIN | 204.25 | 205.9 | 202.2 | 202.7
2022-07-14 00:00:00 |  | M&MFIN | 201 | 202.95 | 194.65 | 196.3
2022-07-15 00:00:00 |  | M&MFIN | 196.3 | 200.95 | 195.7 | 198.8
2022-07-11 00:00:00 |  | MAANALU | 115 | 119.5 | 115 | 117.85
2022-07-12 00:00:00 |  | MAANALU | 118.95 | 118.95 | 115.5 | 116.7
2022-07-13 00:00:00 |  | MAANALU | 115.8 | 117.3 | 115.05 | 115.7
2022-07-14 00:00:00 |  | MAANALU | 117.75 | 117.75 | 114.05 | 115
2022-07-15 00:00:00 |  | MAANALU | 116.95 | 116.95 | 114.35 | 115.15
2022-07-11 00:00:00 |  | MACPOWER | 206 | 209.4 | 203.65 | 208.35
2022-07-12 00:00:00 |  | MACPOWER | 208.35 | 238 | 208.35 | 223.9
2022-07-13 00:00:00 |  | MACPOWER | 228.25 | 230.45 | 217 | 219.25
2022-07-14 00:00:00 |  | MACPOWER | 219.25 | 235 | 214 | 226.8
2022-07-15 00:00:00 |  | MACPOWER | 227.2 | 233.95 | 217.55 | 223.05
2022-07-11 00:00:00 |  | MADHAV | 46 | 46.1 | 44.95 | 45.55
2022-07-12 00:00:00 |  | MADHAV | 45.55 | 46.45 | 44.5 | 45.25
2022-07-13 00:00:00 |  | MADHAV | 45.8 | 46.1 | 44.2 | 44.7
2022-07-14 00:00:00 |  | MADHAV | 45.55 | 49.05 | 44.1 | 46.95
2022-07-15 00:00:00 |  | MADHAV | 47.5 | 48.95 | 45.6 | 46.35
2022-07-11 00:00:00 |  | MADHUCON | 5.2 | 5.25 | 5 | 5.05
2022-07-12 00:00:00 |  | MADHUCON | 5.2 | 5.2 | 4.9 | 5.05
2022-07-13 00:00:00 |  | MADHUCON | 5.3 | 5.3 | 5.05 | 5.1
2022-07-14 00:00:00 |  | MADHUCON | 5.25 | 5.25 | 4.9 | 4.95
2022-07-15 00:00:00 |  | MADHUCON | 4.85 | 5.15 | 4.85 | 5.05
2022-07-11 00:00:00 |  | MADRASFERT | 45.9 | 47.7 | 45.75 | 46.6
2022-07-12 00:00:00 |  | MADRASFERT | 46.35 | 47.8 | 46.1 | 46.2
2022-07-13 00:00:00 |  | MADRASFERT | 46.7 | 46.95 | 45.1 | 45.8
2022-07-14 00:00:00 |  | MADRASFERT | 45.8 | 46.35 | 45.1 | 45.35
2022-07-15 00:00:00 |  | MADRASFERT | 45.7 | 46.5 | 45 | 45.85
2022-07-11 00:00:00 |  | MAESGETF | 27.25 | 27.38 | 27.17 | 27.26
2022-07-12 00:00:00 |  | MAESGETF | 27.14 | 27.3 | 27.04 | 27.06
2022-07-13 00:00:00 |  | MAESGETF | 27.2 | 27.26 | 26.92 | 26.95
2022-07-14 00:00:00 |  | MAESGETF | 27.38 | 27.38 | 26.71 | 26.94
2022-07-15 00:00:00 |  | MAESGETF | 27.02 | 27.13 | 26.91 | 27.12
2022-07-11 00:00:00 |  | MAFANG | 41.57 | 41.84 | 41.31 | 41.79
2022-07-12 00:00:00 |  | MAFANG | 41.7 | 41.7 | 40 | 40.22
2022-07-13 00:00:00 |  | MAFANG | 40.3 | 40.88 | 39.8 | 40.15
2022-07-14 00:00:00 |  | MAFANG | 40.8 | 40.8 | 39.6 | 39.7
2022-07-15 00:00:00 |  | MAFANG | 39.9 | 40.05 | 39.8 | 39.95
2022-07-11 00:00:00 |  | MAFSETF | 16.28 | 16.5 | 16.28 | 16.45
2022-07-12 00:00:00 |  | MAFSETF | 16.4 | 16.41 | 16.23 | 16.28
2022-07-13 00:00:00 |  | MAFSETF | 16.58 | 16.58 | 16.13 | 16.16
2022-07-14 00:00:00 |  | MAFSETF | 16.21 | 16.28 | 16.07 | 16.11
2022-07-15 00:00:00 |  | MAFSETF | 16.19 | 16.25 | 16.08 | 16.23
2022-07-11 00:00:00 |  | MAGADSUGAR | 340 | 356.4 | 340 | 351.85
2022-07-12 00:00:00 |  | MAGADSUGAR | 354 | 360.95 | 347.45 | 349
2022-07-13 00:00:00 |  | MAGADSUGAR | 348.2 | 351.8 | 339.45 | 344.6
2022-07-14 00:00:00 |  | MAGADSUGAR | 338.1 | 345.75 | 334.85 | 339.25
2022-07-15 00:00:00 |  | MAGADSUGAR | 336.05 | 349.8 | 336.05 | 348
2022-07-11 00:00:00 |  | MAGNUM | 11.9 | 11.9 | 10.8 | 10.95
2022-07-12 00:00:00 |  | MAGNUM | 11.25 | 11.25 | 10.5 | 10.75
2022-07-13 00:00:00 |  | MAGNUM | 10.8 | 11.25 | 10.8 | 10.95
2022-07-14 00:00:00 |  | MAGNUM | 10.8 | 11.05 | 10.7 | 10.8
2022-07-15 00:00:00 |  | MAGNUM | 10.95 | 10.95 | 10.6 | 10.7
2022-07-11 00:00:00 |  | MAHABANK | 15.9 | 16.75 | 15.7 | 16.15
2022-07-12 00:00:00 |  | MAHABANK | 16.05 | 16.6 | 16.05 | 16.25
2022-07-13 00:00:00 |  | MAHABANK | 16.35 | 16.55 | 16.2 | 16.25
2022-07-14 00:00:00 |  | MAHABANK | 16.3 | 16.4 | 15.8 | 15.9
2022-07-15 00:00:00 |  | MAHABANK | 16.05 | 16.15 | 15.9 | 16.1
2022-07-11 00:00:00 |  | MAHAPEXLTD | 77.45 | 83.05 | 75.8 | 79.9
2022-07-12 00:00:00 |  | MAHAPEXLTD | 80 | 80 | 76.5 | 77.55
2022-07-13 00:00:00 |  | MAHAPEXLTD | 77 | 80.05 | 75 | 76.25
2022-07-14 00:00:00 |  | MAHAPEXLTD | 79.4 | 79.4 | 75.3 | 78.85
2022-07-15 00:00:00 |  | MAHAPEXLTD | 82.5 | 94.6 | 77.5 | 85.25
2022-07-11 00:00:00 |  | MAHASTEEL | 63.4 | 63.8 | 61.8 | 62.55
2022-07-12 00:00:00 |  | MAHASTEEL | 62.85 | 63 | 62.25 | 62.45
2022-07-13 00:00:00 |  | MAHASTEEL | 62 | 66.8 | 62 | 65.6
2022-07-14 00:00:00 |  | MAHASTEEL | 66.85 | 69.85 | 63.15 | 66.8
2022-07-15 00:00:00 |  | MAHASTEEL | 67.95 | 67.95 | 63.05 | 63.9
2022-07-11 00:00:00 |  | MAHEPC | 99.95 | 102.55 | 98 | 101.55
2022-07-12 00:00:00 |  | MAHEPC | 102.55 | 104.65 | 100.05 | 104.1
2022-07-13 00:00:00 |  | MAHEPC | 104.1 | 104.95 | 100.35 | 101.4
2022-07-14 00:00:00 |  | MAHEPC | 101.85 | 102.1 | 100.05 | 101.5
2022-07-15 00:00:00 |  | MAHEPC | 101.5 | 102.45 | 100.8 | 101.4
2022-07-11 00:00:00 |  | [NAME] | 77.85 | 77.95 | 76.75 | 77.75
2022-07-12 00:00:00 |  | [NAME] | 78.75 | 78.75 | 72.65 | 73.4
2022-07-13 00:00:00 |  | [NAME] | 74.4 | 75.4 | 73.5 | 73.8
2022-07-14 00:00:00 |  | [NAME] | 73.35 | 74.45 | 72.1 | 72.45
2022-07-15 00:00:00 |  | [NAME] | 73.05 | 74.15 | 71.1 | 72.1
2022-07-11 00:00:00 |  | MAHINDCIE | 242.95 | 248.9 | 240.05 | 242.8
2022-07-12 00:00:00 |  | MAHINDCIE | 243.1 | 244.7 | 236.5 | 238.55
2022-07-13 00:00:00 |  | MAHINDCIE | 238.95 | 243.35 | 231.05 | 232.85
2022-07-14 00:00:00 |  | MAHINDCIE | 232.85 | 248.7 | 231.9 | 239.4
2022-07-15 00:00:00 |  | MAHINDCIE | 239 | 242.1 | 236.65 | 241.5
2022-07-11 00:00:00 |  | MAHKTECH | 16.19 | 16.19 | 15.46 | 15.67
2022-07-12 00:00:00 |  | MAHKTECH | 15.87 | 15.98 | 15.31 | 15.58
2022-07-13 00:00:00 |  | MAHKTECH | 15.78 | 15.98 | 15.38 | 15.47
2022-07-14 00:00:00 |  | MAHKTECH | 15.5 | 15.77 | 15.5 | 15.71
2022-07-15 00:00:00 |  | MAHKTECH | 15.55 | 15.91 | 15.24 | 15.29
2022-07-11 00:00:00 |  | MAHLIFE | 420 | 434.25 | 420 | 424.85
2022-07-12 00:00:00 |  | MAHLIFE | 427 | 433 | 415.25 | 419.55
2022-07-13 00:00:00 |  | MAHLIFE | 421.65 | 426.75 | 404.1 | 409
2022-07-14 00:00:00 |  | MAHLIFE | 412.3 | 416.75 | 401.2 | 404.6
2022-07-15 00:00:00 |  | MAHLIFE | 402.7 | 417.8 | 402.7 | 415.55
2022-07-11 00:00:00 |  | MAHLOG | 503.8 | 505.6 | 494.55 | 496.15
2022-07-12 00:00:00 |  | MAHLOG | 499 | 500.55 | 488.05 | 490.8
2022-07-13 00:00:00 |  | MAHLOG | 500.9 | 500.9 | 482.1 | 487.35
2022-07-14 00:00:00 |  | MAHLOG | 487.5 | 489.5 | 476 | 480.5
2022-07-15 00:00:00 |  | MAHLOG | 481.7 | 482.75 | 471.25 | 475.05
2022-07-11 00:00:00 |  | MAHSCOOTER | 3738.55 | 3765 | 3672 | 3683.5
2022-07-12 00:00:00 |  | MAHSCOOTER | 3680.9 | 3724.95 | 3649.95 | 3682.75
2022-07-13 00:00:00 |  | MAHSCOOTER | 3679.1 | 3690 | 3595.75 | 3623.4
2022-07-14 00:00:00 |  | MAHSCOOTER | 3641.55 | 3641.55 | 3611 | 3628.65
2022-07-15 00:00:00 |  | MAHSCOOTER | 3632.2 | 3676 | 3611.5 | 3669.9
2022-07-11 00:00:00 |  | MAHSEAMLES | 646.1 | 679.5 | 643.2 | 675.75
2022-07-12 00:00:00 |  | MAHSEAMLES | 666.55 | 678.75 | 652.55 | 658.8
2022-07-13 00:00:00 |  | MAHSEAMLES | 660 | 664 | 645.4 | 659.75
2022-07-14 00:00:00 |  | MAHSEAMLES | 665 | 677 | 657.5 | 665.9
2022-07-15 00:00:00 |  | MAHSEAMLES | 667.1 | 690.3 | 658.85 | 672
2022-07-11 00:00:00 |  | MAITHANALL | 853 | 897 | 846.9 | 879.55
2022-07-12 00:00:00 |  | MAITHANALL | 883 | 885.75 | 865 | 870.75
2022-07-13 00:00:00 |  | MAITHANALL | 872.15 | 872.2 | 844.1 | 849.4
2022-07-14 00:00:00 |  | MAITHANALL | 845.1 | 857 | 845.1 | 854.2
2022-07-15 00:00:00 |  | MAITHANALL | 858.5 | 880 | 845 | 870.45
2022-07-11 00:00:00 |  | MALLCOM | 738 | 746.95 | 715.15 | 732.05
2022-07-12 00:00:00 |  | MALLCOM | 732.55 | 739 | 725 | 728.6
2022-07-13 00:00:00 |  | MALLCOM | 742.4 | 742.4 | 729.05 | 731.7
2022-07-14 00:00:00 |  | MALLCOM | 725.05 | 735.9 | 725.05 | 734.4
2022-07-15 00:00:00 |  | MALLCOM | 745 | 793.15 | 730.05 | 737.7
2022-07-11 00:00:00 |  | MALUPAPER | 30 | 30.75 | 30 | 30.6
2022-07-12 00:00:00 |  | MALUPAPER | 30.1 | 30.75 | 30.1 | 30.35
2022-07-13 00:00:00 |  | MALUPAPER | 30.95 | 32.5 | 30.95 | 31.65
2022-07-14 00:00:00 |  | MALUPAPER | 31.65 | 32.25 | 31 | 31.55
2022-07-15 00:00:00 |  | MALUPAPER | 31.95 | 31.95 | 30.65 | 31.05
2022-07-11 00:00:00 |  | MAM150ETF | 10.7 | 10.7 | 10.41 | 10.59
2022-07-12 00:00:00 |  | MAM150ETF | 10.56 | 10.62 | 10.51 | 10.52
2022-07-13 00:00:00 |  | MAM150ETF | 10.57 | 10.62 | 10.52 | 10.52
2022-07-14 00:00:00 |  | MAM150ETF | 9.75 | 10.86 | 8.93 | 10.53
2022-07-15 00:00:00 |  | MAM150ETF | 10.59 | 10.62 | 10.51 | 10.61
2022-07-11 00:00:00 |  | MAMFGETF | 75.29 | 76.38 | 75.18 | 76.03
2022-07-12 00:00:00 |  | MAMFGETF | 75.89 | 76.09 | 75.32 | 75.62
2022-07-13 00:00:00 |  | MAMFGETF | 75.9 | 76.17 | 75.53 | 75.9
2022-07-14 00:00:00 |  | MAMFGETF | 76.03 | 76.38 | 75.58 | 76.07
2022-07-15 00:00:00 |  | MAMFGETF | 76.39 | 76.6 | 76.19 | 76.41
2022-07-11 00:00:00 |  | MAN50ETF | 170.79 | 170.79 | 167.34 | 168.77
2022-07-12 00:00:00 |  | MAN50ETF | 167.88 | 168.25 | 166.99 | 167.06
2022-07-13 00:00:00 |  | MAN50ETF | 184.99 | 184.99 | 166 | 166.27
2022-07-14 00:00:00 |  | MAN50ETF | 168.28 | 176.5 | 165.11 | 166.01
2022-07-15 00:00:00 |  | MAN50ETF | 166.71 | 167.25 | 165.5 | 167.16
2022-07-11 00:00:00 |  | MANAKALUCO | 20.75 | 21.05 | 19.6 | 20.45
2022-07-12 00:00:00 |  | MANAKALUCO | 20.7 | 21.35 | 20.3 | 20.75
2022-07-13 00:00:00 |  | MANAKALUCO | 20.7 | 21.3 | 20.25 | 20.75
2022-07-14 00:00:00 |  | MANAKALUCO | 21.2 | 21.3 | 20.25 | 20.75
2022-07-15 00:00:00 |  | MANAKALUCO | 21.35 | 21.35 | 20.55 | 20.7
2022-07-11 00:00:00 |  | [NAME] | 20.65 | 20.65 | 19.35 | 19.6
2022-07-12 00:00:00 |  | [NAME] | 19.95 | 19.95 | 19.15 | 19.3
2022-07-13 00:00:00 |  | [NAME] | 19.1 | 20 | 19.1 | 19.75
2022-07-14 00:00:00 |  | [NAME] | 19.75 | 20 | 19 | 19.1
2022-07-15 00:00:00 |  | [NAME] | 19.5 | 19.5 | 18.65 | 19.15
2022-07-11 00:00:00 |  | MANAKSIA | 77.95 | 81.7 | 77.3 | 80.05
2022-07-12 00:00:00 |  | MANAKSIA | 79.1 | 82.75 | 78 | 79.05
2022-07-13 00:00:00 |  | MANAKSIA | 79.1 | 82.75 | 79.05 | 80.4
2022-07-14 00:00:00 |  | MANAKSIA | 80.05 | 80.9 | 77.5 | 78.15
2022-07-15 00:00:00 |  | MANAKSIA | 78.15 | 79.3 | 76.55 | 77.55
2022-07-11 00:00:00 |  | MANAKSTEEL | 37.75 | 37.95 | 36.7 | 37.2
2022-07-12 00:00:00 |  | MANAKSTEEL | 37.6 | 41.8 | 36.9 | 41.25
2022-07-13 00:00:00 |  | MANAKSTEEL | 42.85 | 43.1 | 41 | 41.55
2022-07-14 00:00:00 |  | MANAKSTEEL | 42.35 | 42.35 | 39 | 39.85
2022-07-15 00:00:00 |  | MANAKSTEEL | 40 | 40.05 | 38.85 | 39.4
2022-07-11 00:00:00 |  | MANALIPETC | 99.9 | 101.95 | 99.5 | 101.25
2022-07-12 00:00:00 |  | MANALIPETC | 101.25 | 103.75 | 99 | 100.35
2022-07-13 00:00:00 |  | MANALIPETC | 100.5 | 101.7 | 99.5 | 99.8
2022-07-14 00:00:00 |  | MANALIPETC | 100 | 100.25 | 98.5 | 99.25
2022-07-15 00:00:00 |  | MANALIPETC | 99.5 | 99.65 | 97.5 | 98.8
2022-07-11 00:00:00 |  | MANAPPURAM | 90.7 | 92 | 89.7 | 91.5
2022-07-12 00:00:00 |  | MANAPPURAM | 90.9 | 91.55 | 89.55 | 90
2022-07-13 00:00:00 |  | MANAPPURAM | 90.5 | 92.35 | 90.25 | 91
2022-07-14 00:00:00 |  | MANAPPURAM | 91.1 | 91.35 | 87.15 | 88.15
2022-07-15 00:00:00 |  | MANAPPURAM | 88.8 | 89.35 | 87.4 | 88.8
2022-07-11 00:00:00 |  | MANGALAM | 147 | 155 | 145.25 | 151.7
2022-07-12 00:00:00 |  | MANGALAM | 150 | 153.95 | 148 | 151.5
2022-07-13 00:00:00 |  | MANGALAM | 154.6 | 154.6 | 150.5 | 151.45
2022-07-14 00:00:00 |  | MANGALAM | 151.6 | 151.6 | 145.1 | 146.4
2022-07-15 00:00:00 |  | MANGALAM | 146.35 | 148.2 | 142.65 | 145.75
2022-07-11 00:00:00 |  | MANGCHEFER | 114.1 | 119.85 | 113.65 | 117.2
2022-07-12 00:00:00 |  | MANGCHEFER | 117.2 | 119.8 | 117.1 | 117.7
2022-07-13 00:00:00 |  | MANGCHEFER | 117.5 | 118.6 | 116 | 116.8
2022-07-14 00:00:00 |  | MANGCHEFER | 117 | 122 | 116.1 | 118.3
2022-07-15 00:00:00 |  | MANGCHEFER | 119 | 121.7 | 117.1 | 120.3
2022-07-11 00:00:00 |  | MANGLMCEM | 299 | 300 | 293.2 | 299.65
2022-07-12 00:00:00 |  | MANGLMCEM | 293.2 | 299.5 | 293.2 | 297.95
2022-07-13 00:00:00 |  | MANGLMCEM | 297.9 | 314.55 | 297.45 | 308.75
2022-07-14 00:00:00 |  | MANGLMCEM | 306.5 | 310.6 | 300 | 302.55
2022-07-15 00:00:00 |  | MANGLMCEM | 302.15 | 306.95 | 300 | 303.85
2022-07-11 00:00:00 |  | MANINDS | 78.5 | 79.7 | 77.45 | 79.05
2022-07-12 00:00:00 |  | MANINDS | 77.8 | 80.4 | 77.8 | 79.4
2022-07-13 00:00:00 |  | MANINDS | 79.4 | 80.45 | 78.15 | 79.1
2022-07-14 00:00:00 |  | MANINDS | 78.5 | 79.6 | 77.05 | 77.55
2022-07-15 00:00:00 |  | MANINDS | 77.85 | 80 | 77.4 | 79.4
2022-07-11 00:00:00 |  | MANINFRA | 82 | 84.5 | 80.5 | 83.2
2022-07-12 00:00:00 |  | MANINFRA | 83.7 | 87.7 | 83 | 86.25
2022-07-13 00:00:00 |  | MANINFRA | 87.4 | 87.7 | 83.2 | 84.4
2022-07-14 00:00:00 |  | MANINFRA | 83.25 | 84 | 80.8 | 81.35
2022-07-15 00:00:00 |  | MANINFRA | 82.65 | 82.65 | 80.5 | 81.25
2022-07-11 00:00:00 |  | MANORAMA | 1014.95 | 1025.85 | 990 | 1008.45
2022-07-12 00:00:00 |  | MANORAMA | 1005.8 | 1018.3 | 985 | 993.5
2022-07-13 00:00:00 |  | MANORAMA | 993.5 | 1025 | 992 | 1006.3
2022-07-14 00:00:00 |  | MANORAMA | 1025 | 1049 | 996.9 | 1020.9
2022-07-15 00:00:00 |  | MANORAMA | 1028.2 | 1033 | 1000.05 | 1022.3
2022-07-11 00:00:00 |  | MANORG | 605.2 | 613.3 | 590.6 | 598.6
2022-07-12 00:00:00 |  | MANORG | 598 | 610 | 595.5 | 600.75
2022-07-13 00:00:00 |  | MANORG | 600.75 | 610 | 581.2 | 586.5
2022-07-14 00:00:00 |  | MANORG | 589.5 | 590 | 572.65 | 579.9
2022-07-15 00:00:00 |  | MANORG | 584.9 | 586.8 | 569 | 576.85
2022-07-11 00:00:00 |  | MANUGRAPH | 14.75 | 15.2 | 13.5 | 14.55
2022-07-12 00:00:00 |  | MANUGRAPH | 14.4 | 14.6 | 14 | 14.05
2022-07-13 00:00:00 |  | MANUGRAPH | 13.85 | 14.4 | 13.2 | 13.75
2022-07-14 00:00:00 |  | MANUGRAPH | 13.25 | 14.35 | 12.6 | 12.9
2022-07-15 00:00:00 |  | MANUGRAPH | 13.5 | 14.15 | 13.45 | 14.15
2022-07-11 00:00:00 |  | MANXT50 | 352.79 | 393.05 | 352.79 | 391.94
2022-07-12 00:00:00 |  | MANXT50 | 391.09 | 394.21 | 389.99 | 391.61
2022-07-13 00:00:00 |  | MANXT50 | 393.49 | 394.08 | 390.66 | 392.22
2022-07-14 00:00:00 |  | MANXT50 | 393.92 | 393.92 | 387 | 389.9
2022-07-15 00:00:00 |  | MANXT50 | 393.88 | 393.88 | 390.83 | 392.69
2022-07-11 00:00:00 |  | MANYAVAR | 1040 | 1099 | 1040 | 1090.7
2022-07-12 00:00:00 |  | MANYAVAR | 1083 | 1106.65 | 1055 | 1094.4
2022-07-13 00:00:00 |  | MANYAVAR | 1094.4 | 1125 | 1080 | 1097.45
2022-07-14 00:00:00 |  | MANYAVAR | 1120 | 1120 | 1077.95 | 1097.25
2022-07-15 00:00:00 |  | MANYAVAR | 1100 | 1135 | 1095.45 | 1104.55
2022-07-11 00:00:00 |  | MAPMYINDIA | 1462 | 1490 | 1452 | 1479.05
2022-07-12 00:00:00 |  | MAPMYINDIA | 1479 | 1509.5 | 1469.5 | 1487.45
2022-07-13 00:00:00 |  | MAPMYINDIA | 1490.1 | 1523.35 | 1473 | 1480.55
2022-07-14 00:00:00 |  | MAPMYINDIA | 1486 | 1486 | 1434.95 | 1445.4
2022-07-15 00:00:00 |  | MAPMYINDIA | 1450.95 | 1467 | 1429.05 | 1440.8
2022-07-11 00:00:00 |  | MARALOVER | 73.25 | 73.75 | 69.6 | 70.6
2022-07-12 00:00:00 |  | MARALOVER | 74.6 | 74.6 | 67.35 | 68.55
2022-07-13 00:00:00 |  | MARALOVER | 68 | 70.5 | 68 | 68.7
2022-07-14 00:00:00 |  | MARALOVER | 70.1 | 70.7 | 66.3 | 66.6
2022-07-15 00:00:00 |  | MARALOVER | 67.8 | 68.7 | 66 | 66.8
2022-07-11 00:00:00 |  | MARATHON | 215 | 224.8 | 212.15 | 214.85
2022-07-12 00:00:00 |  | MARATHON | 215.95 | 219 | 208 | 209.7
2022-07-13 00:00:00 |  | MARATHON | 210.2 | 215.9 | 205.1 | 206.05
2022-07-14 00:00:00 |  | MARATHON | 206 | 211.65 | 199.25 | 201.05
2022-07-15 00:00:00 |  | MARATHON | 201.5 | 213.9 | 201.5 | 211.95
2022-07-11 00:00:00 |  | MARICO | 504 | 508.6 | 497.95 | 507.65
2022-07-12 00:00:00 |  | MARICO | 503 | 505.3 | 498.9 | 500
2022-07-13 00:00:00 |  | MARICO | 500 | 503.9 | 497 | 502.25
2022-07-14 00:00:00 |  | MARICO | 502.45 | 512.5 | 500 | 507.3
2022-07-15 00:00:00 |  | MARICO | 509.1 | 514 | 502 | 506.5
2022-07-11 00:00:00 |  | MARINE | 27.2 | 27.75 | 27 | 27.1
2022-07-12 00:00:00 |  | MARINE | 27.6 | 27.6 | 27 | 27.05
2022-07-13 00:00:00 |  | MARINE | 27.05 | 28.75 | 27 | 27.75
2022-07-14 00:00:00 |  | MARINE | 27.7 | 27.95 | 27.05 | 27.1
2022-07-15 00:00:00 |  | MARINE | 27.1 | 27.6 | 27.05 | 27.15
2022-07-11 00:00:00 |  | MARKSANS | 48.9 | 50.1 | 47.8 | 49.5
2022-07-12 00:00:00 |  | MARKSANS | 48.95 | 49.8 | 48.2 | 48.7
2022-07-13 00:00:00 |  | MARKSANS | 48.7 | 49.35 | 47.75 | 48.3
2022-07-14 00:00:00 |  | MARKSANS | 48.8 | 49.3 | 47.8 | 48.35
2022-07-15 00:00:00 |  | MARKSANS | 48.6 | 49.9 | 48.3 | 49.2
2022-07-11 00:00:00 |  | [NAME] | 32 | 32.85 | 32 | 32.25
2022-07-12 00:00:00 |  | [NAME] | 32.1 | 33.95 | 31.5 | 33.1
2022-07-13 00:00:00 |  | [NAME] | 33.1 | 34 | 32.65 | 33.4
2022-07-14 00:00:00 |  | [NAME] | 35 | 35.85 | 32.1 | 33.2
2022-07-15 00:00:00 |  | [NAME] | 33.35 | 34.5 | 33.05 | 33.45
2022-07-11 00:00:00 |  | MARUTI | 8451.7 | 8525 | 8416.1 | 8507.65
2022-07-12 00:00:00 |  | MARUTI | 8495 | 8497.45 | 8376.25 | 8419.7
2022-07-13 00:00:00 |  | MARUTI | 8454 | 8488.15 | 8381 | 8440.2
2022-07-14 00:00:00 |  | MARUTI | 8464.95 | 8587.35 | 8450 | 8567.75
2022-07-15 00:00:00 |  | MARUTI | 8596 | 8799 | 8576.2 | 8778.05
2022-07-11 00:00:00 |  | MASFIN | 500 | 512.35 | 496.75 | 502.5
2022-07-12 00:00:00 |  | MASFIN | 501.2 | 507.45 | 495.05 | 499.2
2022-07-13 00:00:00 |  | MASFIN | 508.95 | 509 | 496 | 498.75
2022-07-14 00:00:00 |  | MASFIN | 499 | 501.25 | 485.8 | 487.75
2022-07-15 00:00:00 |  | MASFIN | 480.5 | 494.95 | 480.5 | 493.05
2022-07-11 00:00:00 |  | MASPTOP50 | 28.7 | 28.7 | 26.1 | 26.67
2022-07-12 00:00:00 |  | MASPTOP50 | 26.35 | 26.67 | 25.82 | 26.05
2022-07-13 00:00:00 |  | MASPTOP50 | 26.38 | 26.38 | 25.9 | 26.05
2022-07-14 00:00:00 |  | MASPTOP50 | 26.05 | 26.22 | 25.66 | 25.77
2022-07-15 00:00:00 |  | MASPTOP50 | 26.3 | 26.4 | 25.87 | 26.1
2022-07-11 00:00:00 |  | MASTEK | 2111.3 | 2138.95 | 2025.05 | 2103.3
2022-07-12 00:00:00 |  | MASTEK | 2096 | 2110.55 | 2050 | 2062.9
2022-07-13 00:00:00 |  | MASTEK | 2089.95 | 2089.95 | 2025.35 | 2031.7
2022-07-14 00:00:00 |  | MASTEK | 2050 | 2051.45 | 1942 | 1960.8
2022-07-15 00:00:00 |  | MASTEK | 1964 | 1978.8 | 1947.7 | 1965.7
2022-07-11 00:00:00 |  | MATRIMONY | 758.45 | 770 | 758.45 | 764.75
2022-07-12 00:00:00 |  | MATRIMONY | 757.05 | 763.6 | 751.6 | 755.75
2022-07-13 00:00:00 |  | MATRIMONY | 762.95 | 799 | 751.3 | 753.3
2022-07-14 00:00:00 |  | MATRIMONY | 756 | 762 | 742.5 | 747.7
2022-07-15 00:00:00 |  | MATRIMONY | 760 | 801 | 756 | 771.45
2022-07-11 00:00:00 |  | MAWANASUG | 102.45 | 106.5 | 101.85 | 104.4
2022-07-12 00:00:00 |  | MAWANASUG | 104.8 | 107.45 | 102.3 | 103.7
2022-07-13 00:00:00 |  | MAWANASUG | 106 | 108 | 101 | 101.4
2022-07-14 00:00:00 |  | MAWANASUG | 102.6 | 103.55 | 99.15 | 100.95
2022-07-15 00:00:00 |  | MAWANASUG | 101.05 | 104.4 | 101 | 103.95
2022-07-11 00:00:00 |  | MAXHEALTH | 367 | 369 | 362.2 | 366.2
2022-07-12 00:00:00 |  | MAXHEALTH | 365.95 | 369.8 | 364.2 | 366.2
2022-07-13 00:00:00 |  | MAXHEALTH | 369.7 | 375 | 366.2 | 368.25
2022-07-14 00:00:00 |  | MAXHEALTH | 366.5 | 374.75 | 366.5 | 373.6
2022-07-15 00:00:00 |  | MAXHEALTH | 376 | 377 | 366.15 | 368.5
2022-07-11 00:00:00 |  | MAXIND | 75.75 | 75.95 | 74.85 | 75.55
2022-07-12 00:00:00 |  | MAXIND | 75.9 | 75.9 | 74.15 | 74.65
2022-07-13 00:00:00 |  | MAXIND | 75.3 | 75.5 | 73.8 | 74.95
2022-07-14 00:00:00 |  | MAXIND | 75.65 | 75.8 | 75.1 | 75.65
2022-07-15 00:00:00 |  | MAXIND | 76.25 | 77.3 | 76.25 | 77
2022-07-11 00:00:00 |  | MAXVIL | 94.35 | 94.35 | 91 | 91.5
2022-07-12 00:00:00 |  | MAXVIL | 91.25 | 93.2 | 91 | 92.65
2022-07-13 00:00:00 |  | MAXVIL | 94.6 | 97.85 | 94.4 | 95.8
2022-07-14 00:00:00 |  | MAXVIL | 95.8 | 96.4 | 92.6 | 93.65
2022-07-15 00:00:00 |  | MAXVIL | 93 | 96.2 | 91.2 | 95.1
2022-07-11 00:00:00 |  | MAYURUNIQ | 381.85 | 391 | 381.5 | 388.6
2022-07-12 00:00:00 |  | MAYURUNIQ | 388 | 403 | 387.55 | 394.8
2022-07-13 00:00:00 |  | MAYURUNIQ | 396.5 | 419 | 396.2 | 401.75
2022-07-14 00:00:00 |  | MAYURUNIQ | 404.4 | 407 | 397.1 | 399.5
2022-07-15 00:00:00 |  | MAYURUNIQ | 391.35 | 402.5 | 391 | 400.1
2022-07-11 00:00:00 |  | MAZDA | 569.65 | 573.6 | 561.25 | 568.05
2022-07-12 00:00:00 |  | MAZDA | 576.45 | 587.5 | 565.9 | 571.85
2022-07-13 00:00:00 |  | MAZDA | 563.55 | 580 | 563.3 | 574.05
2022-07-14 00:00:00 |  | MAZDA | 583 | 585 | 572 | 576.6
2022-07-15 00:00:00 |  | MAZDA | 572.25 | 583.15 | 570.9 | 573.25
2022-07-11 00:00:00 |  | MAZDOCK | 262.3 | 267.5 | 260.3 | 263.1
2022-07-12 00:00:00 |  | MAZDOCK | 262.8 | 264.75 | 258.8 | 260.35
2022-07-13 00:00:00 |  | MAZDOCK | 261 | 264.5 | 258 | 260.5
2022-07-14 00:00:00 |  | MAZDOCK | 260.65 | 263.55 | 254.7 | 257.65
2022-07-15 00:00:00 |  | MAZDOCK | 258.9 | 261.4 | 253.9 | 259.75
2022-07-11 00:00:00 |  | MBLINFRA | 19.45 | 19.6 | 19.05 | 19.2
2022-07-12 00:00:00 |  | MBLINFRA | 19.35 | 19.8 | 18.7 | 19.35
2022-07-13 00:00:00 |  | MBLINFRA | 19.2 | 20.25 | 18.4 | 19
2022-07-14 00:00:00 |  | MBLINFRA | 19 | 19.6 | 18.75 | 18.9
2022-07-15 00:00:00 |  | MBLINFRA | 18.9 | 19.2 | 18.1 | 18.4
2022-07-11 00:00:00 |  | MCDOWELL-N | 810 | 824.5 | 808.95 | 817.1
2022-07-12 00:00:00 |  | MCDOWELL-N | 815 | 817.95 | 808.55 | 811.45
2022-07-13 00:00:00 |  | MCDOWELL-N | 816 | 818 | 805 | 806.75
2022-07-14 00:00:00 |  | MCDOWELL-N | 809.95 | 831.9 | 807.85 | 824.9
2022-07-15 00:00:00 |  | MCDOWELL-N | 829.9 | 834 | 820.95 | 823.95
2022-07-11 00:00:00 |  | MCL | 25.3 | 25.3 | 24 | 24.65
2022-07-12 00:00:00 |  | MCL | 24.5 | 25.85 | 24.4 | 24.95
2022-07-13 00:00:00 |  | MCL | 25.5 | 25.5 | 24.95 | 25.1
2022-07-14 00:00:00 |  | MCL | 25.6 | 25.6 | 24 | 24.35
2022-07-15 00:00:00 |  | MCL | 24 | 24.95 | 23.8 | 24.1
2022-07-11 00:00:00 |  | [NAME] | 21 | 21.45 | 20.8 | 21.2
2022-07-12 00:00:00 |  | [NAME] | 21.35 | 22.5 | 21 | 21.7
2022-07-13 00:00:00 |  | [NAME] | 21.75 | 22.5 | 21.7 | 21.75
2022-07-14 00:00:00 |  | [NAME] | 22 | 22 | 21.3 | 21.45
2022-07-15 00:00:00 |  | [NAME] | 21.8 | 21.8 | 20.65 | 20.95
2022-07-11 00:00:00 |  | MCX | 1302 | 1317 | 1294.85 | 1312.65
2022-07-12 00:00:00 |  | MCX | 1309 | 1353.5 | 1303.8 | 1335.6
2022-07-13 00:00:00 |  | MCX | 1349.85 | 1349.85 | 1321.45 | 1327.85
2022-07-14 00:00:00 |  | MCX | 1330 | 1342 | 1317.65 | 1337.05
2022-07-15 00:00:00 |  | MCX | 1338.3 | 1349.95 | 1327 | 1343.75
2022-07-11 00:00:00 |  | MEDICAMEQ | 693 | 695 | 674.3 | 690.75
2022-07-12 00:00:00 |  | MEDICAMEQ | 689 | 697 | 676.4 | 679.65
2022-07-13 00:00:00 |  | MEDICAMEQ | 680.6 | 689.85 | 668 | 670.3
2022-07-14 00:00:00 |  | MEDICAMEQ | 670.5 | 680 | 661.5 | 672.3
2022-07-15 00:00:00 |  | MEDICAMEQ | 673 | 673 | 650.1 | 653.45
2022-07-11 00:00:00 |  | MEDICO | 86.55 | 93 | 86.55 | 91.95
2022-07-12 00:00:00 |  | MEDICO | 87.5 | 95.5 | 87.5 | 91.05
2022-07-13 00:00:00 |  | MEDICO | 91.8 | 94 | 86.55 | 90.1
2022-07-14 00:00:00 |  | MEDICO | 86.25 | 92.3 | 86.25 | 87.3
2022-07-15 00:00:00 |  | MEDICO | 88.1 | 91.65 | 85 | 88.1
2022-07-11 00:00:00 |  | MEDPLUS | 763.55 | 769.95 | 756.05 | 763.1
2022-07-12 00:00:00 |  | MEDPLUS | 763.1 | 773 | 755.5 | 767.55
2022-07-13 00:00:00 |  | MEDPLUS | 770 | 771.6 | 750.05 | 751.75
2022-07-14 00:00:00 |  | MEDPLUS | 758.6 | 758.85 | 745.25 | 751.1
2022-07-15 00:00:00 |  | MEDPLUS | 753.15 | 772 | 745.75 | 757.2
2022-07-11 00:00:00 |  | MEGASOFT | 35.6 | 37.15 | 35.45 | 37.15
2022-07-12 00:00:00 |  | MEGASOFT | 38.25 | 39 | 38.25 | 39
2022-07-13 00:00:00 |  | MEGASOFT | 40.95 | 40.95 | 40.95 | 40.95
2022-07-14 00:00:00 |  | MEGASOFT | 42.95 | 42.95 | 38.95 | 39.35
2022-07-15 00:00:00 |  | MEGASOFT | 40 | 41.3 | 40 | 41.3
2022-07-11 00:00:00 |  | MEGASTAR | 170.9 | 173.4 | 168.05 | 170.75
2022-07-12 00:00:00 |  | MEGASTAR | 176.85 | 177.05 | 171 | 171.55
2022-07-13 00:00:00 |  | MEGASTAR | 169.1 | 171.55 | 165.55 | 166.1
2022-07-14 00:00:00 |  | MEGASTAR | 168.95 | 172.95 | 165.5 | 167.1
2022-07-15 00:00:00 |  | MEGASTAR | 165 | 170.8 | 165 | 167.4
2022-07-11 00:00:00 |  | MENONBE | 79.25 | 82.6 | 79.25 | 81.75
2022-07-12 00:00:00 |  | MENONBE | 81 | 83 | 80.3 | 80.4
2022-07-13 00:00:00 |  | MENONBE | 81.7 | 82.5 | 80.4 | 80.85
2022-07-14 00:00:00 |  | MENONBE | 80.2 | 81.9 | 80 | 81
2022-07-15 00:00:00 |  | MENONBE | 80.75 | 84.8 | 80.75 | 83.3
2022-07-11 00:00:00 |  | MEP | 17.95 | 18.05 | 17.05 | 17.25
2022-07-12 00:00:00 |  | MEP | 17.6 | 17.65 | 16.8 | 17.05
2022-07-13 00:00:00 |  | MEP | 16.9 | 17.65 | 16.9 | 17.25
2022-07-14 00:00:00 |  | MEP | 17.5 | 17.55 | 17.1 | 17.2
2022-07-15 00:00:00 |  | MEP | 17.7 | 17.7 | 16.8 | 17.1
2022-07-11 00:00:00 |  | METROBRAND | 582.9 | 589.95 | 577.25 | 583.1
2022-07-12 00:00:00 |  | METROBRAND | 581.15 | 597.15 | 573 | 575.65
2022-07-13 00:00:00 |  | METROBRAND | 581.85 | 589 | 548.75 | 558.6
2022-07-14 00:00:00 |  | METROBRAND | 563 | 565 | 550.4 | 554.05
2022-07-15 00:00:00 |  | METROBRAND | 551 | 584.5 | 551 | 577.4
2022-07-11 00:00:00 |  | [NAME] | 1440 | 1463.8 | 1424.45 | 1449.25
2022-07-12 00:00:00 |  | [NAME] | 1449.9 | 1453.6 | 1421.95 | 1425.95
2022-07-13 00:00:00 |  | [NAME] | 1433 | 1446 | 1398.4 | 1424.1
2022-07-14 00:00:00 |  | [NAME] | 1420 | 1461.2 | 1416.7 | 1442.2
2022-07-15 00:00:00 |  | [NAME] | 1448.5 | 1448.5 | 1412 | 1427.65
2022-07-11 00:00:00 |  | MFL | 1377 | 1414.05 | 1375.55 | 1399.35
2022-07-12 00:00:00 |  | MFL | 1400 | 1447 | 1385.4 | 1424.45
2022-07-13 00:00:00 |  | MFL | 1440 | 1469.9 | 1430 | 1435.4
2022-07-14 00:00:00 |  | MFL | 1436 | 1452 | 1401.55 | 1415.05
2022-07-15 00:00:00 |  | MFL | 1420.6 | 1445.95 | 1406.3 | 1435.6
2022-07-11 00:00:00 |  | MFSL | 839.05 | 861.25 | 827.55 | 830.75
2022-07-12 00:00:00 |  | MFSL | 831.4 | 840.05 | 820 | 835.2
2022-07-13 00:00:00 |  | MFSL | 844.2 | 844.2 | 822.25 | 826.55
2022-07-14 00:00:00 |  | MFSL | 826.55 | 839 | 821.5 | 834.5
2022-07-15 00:00:00 |  | MFSL | 838.9 | 840 | 829.3 | 837.55
2022-07-11 00:00:00 |  | MGEL | 184.9 | 184.9 | 177.7 | 182.5
2022-07-12 00:00:00 |  | MGEL | 184.9 | 184.9 | 179.3 | 183.35
2022-07-13 00:00:00 |  | MGEL | 182.2 | 185 | 181 | 184.4
2022-07-14 00:00:00 |  | MGEL | 185.3 | 188.8 | 182.2 | 184.3
2022-07-15 00:00:00 |  | MGEL | 182.3 | 187.8 | 175.5 | 179.95
2022-07-11 00:00:00 |  | MGL | 803.05 | 807.2 | 793.85 | 803.6
2022-07-12 00:00:00 |  | MGL | 798 | 809.95 | 788.2 | 791.1
2022-07-13 00:00:00 |  | MGL | 807 | 810 | 794.3 | 800.05
2022-07-14 00:00:00 |  | MGL | 795.1 | 804.25 | 790.25 | 795.3
2022-07-15 00:00:00 |  | MGL | 795.55 | 801.9 | 791.5 | 796.4
2022-07-11 00:00:00 |  | MHLXMIRU | 119.85 | 122 | 118.05 | 119.55
2022-07-12 00:00:00 |  | MHLXMIRU | 118.55 | 120.25 | 118 | 118.9
2022-07-13 00:00:00 |  | MHLXMIRU | 119.9 | 130.75 | 118 | 130.75
2022-07-14 00:00:00 |  | MHLXMIRU | 139.7 | 139.7 | 125.55 | 130.05
2022-07-15 00:00:00 |  | MHLXMIRU | 130.05 | 139.95 | 128 | 138.85
2022-07-11 00:00:00 |  | MHRIL | 226.8 | 231.95 | 222.1 | 231.2
2022-07-12 00:00:00 |  | MHRIL | 231.55 | 232.7 | 224.1 | 226.2
2022-07-13 00:00:00 |  | MHRIL | 226 | 228.95 | 223.4 | 224.7
2022-07-14 00:00:00 |  | MHRIL | 224.75 | 226.65 | 221.3 | 224.15
2022-07-15 00:00:00 |  | MHRIL | 225.3 | 227.9 | 222 | 226.3
2022-07-11 00:00:00 |  | MID150BEES | 124.2 | 124.2 | 105.5 | 107.73
2022-07-12 00:00:00 |  | MID150BEES | 107.44 | 108.25 | 106.62 | 107.15
2022-07-13 00:00:00 |  | MID150BEES | 108 | 108 | 106.6 | 107.12
2022-07-14 00:00:00 |  | MID150BEES | 107.9 | 107.9 | 106.07 | 107.09
2022-07-15 00:00:00 |  | MID150BEES | 107.6 | 107.91 | 106.63 | 107.65
2022-07-11 00:00:00 |  | MIDHANI | 166 | 168.4 | 165.5 | 167.65
2022-07-12 00:00:00 |  | MIDHANI | 167 | 171 | 167 | 168.15
2022-07-13 00:00:00 |  | MIDHANI | 168.9 | 169.55 | 166.5 | 166.65
2022-07-14 00:00:00 |  | MIDHANI | 167.5 | 168.5 | 162.75 | 164.3
2022-07-15 00:00:00 |  | MIDHANI | 164.75 | 166.1 | 164.3 | 165.35
2022-07-11 00:00:00 |  | MINDACORP | 210.95 | 220 | 209.85 | 217.85
2022-07-12 00:00:00 |  | MINDACORP | 217.4 | 226 | 216.4 | 223.35
2022-07-13 00:00:00 |  | MINDACORP | 225.75 | 227 | 222 | 225.9
2022-07-14 00:00:00 |  | MINDACORP | 226 | 228.5 | 223.1 | 225.15
2022-07-15 00:00:00 |  | MINDACORP | 226.05 | 233.95 | 226.05 | 231.9
2022-07-11 00:00:00 |  | MINDAIND | 513.35 | 533 | 503.55 | 519.95
2022-07-12 00:00:00 |  | MINDAIND | 526.65 | 532 | 517 | 525.6
2022-07-13 00:00:00 |  | MINDAIND | 521.25 | 529.05 | 519.15 | 524.85
2022-07-14 00:00:00 |  | MINDAIND | 523.9 | 523.9 | 511.2 | 517.45
2022-07-15 00:00:00 |  | MINDAIND | 517 | 544 | 516.9 | 538.45
2022-07-11 00:00:00 |  | MINDTECK | 134.15 | 145.6 | 132 | 135.4
2022-07-12 00:00:00 |  | MINDTECK | 131.6 | 139 | 128.1 | 134.55
2022-07-13 00:00:00 |  | MINDTECK | 134.05 | 135.85 | 127.65 | 128.7
2022-07-14 00:00:00 |  | MINDTECK | 128.75 | 131.8 | 123.65 | 124.1
2022-07-15 00:00:00 |  | MINDTECK | 124.1 | 131 | 121.75 | 127
2022-07-11 00:00:00 |  | MINDTREE | 2841.2 | 2842.2 | 2766 | 2813.5
2022-07-12 00:00:00 |  | MINDTREE | 2803 | 2889 | 2793 | 2853.7
2022-07-13 00:00:00 |  | MINDTREE | 2857 | 2915 | 2853.1 | 2900.6
2022-07-14 00:00:00 |  | MINDTREE | 2960 | 2960 | 2760.1 | 2786.5
2022-07-15 00:00:00 |  | MINDTREE | 2800 | 2843.8 | 2772 | 2828.95
2022-07-11 00:00:00 |  | MIRCELECTR | 12.6 | 12.9 | 12.5 | 12.65
2022-07-12 00:00:00 |  | MIRCELECTR | 12.8 | 13.35 | 12.5 | 12.9
2022-07-13 00:00:00 |  | MIRCELECTR | 12.9 | 13.15 | 12.8 | 12.85
2022-07-14 00:00:00 |  | MIRCELECTR | 12.85 | 12.95 | 12.5 | 12.55
2022-07-15 00:00:00 |  | MIRCELECTR | 12.8 | 12.85 | 12.1 | 12.2
2022-07-11 00:00:00 |  | MIRZAINT | 252.1 | 278.8 | 250.15 | 275.9
2022-07-12 00:00:00 |  | MIRZAINT | 274.3 | 283 | 253 | 262.25
2022-07-13 00:00:00 |  | MIRZAINT | 263.85 | 265.2 | 251.25 | 254.35
2022-07-14 00:00:00 |  | MIRZAINT | 255.6 | 260.9 | 243.5 | 247.1
2022-07-15 00:00:00 |  | MIRZAINT | 248.4 | 256.5 | 246.1 | 254.4
2022-07-11 00:00:00 |  | MITCON | 75 | 77.05 | 72.35 | 73.15
2022-07-12 00:00:00 |  | MITCON | 77.65 | 77.65 | 73.45 | 74.85
2022-07-13 00:00:00 |  | MITCON | 75.6 | 77.2 | 72.65 | 73.55
2022-07-14 00:00:00 |  | MITCON | 74.95 | 75 | 72.45 | 73.95
2022-07-15 00:00:00 |  | MITCON | 73.05 | 75 | 73.05 | 74.9
2022-07-11 00:00:00 |  | MITTAL | 13.85 | 15.8 | 13.2 | 15.8
2022-07-12 00:00:00 |  | MITTAL | 15.8 | 17.35 | 14.55 | 14.8
2022-07-13 00:00:00 |  | MITTAL | 14.7 | 16.25 | 14.45 | 14.95
2022-07-14 00:00:00 |  | MITTAL | 15.65 | 16 | 14.85 | 15
2022-07-15 00:00:00 |  | MITTAL | 15 | 15.6 | 14.6 | 14.75
2022-07-11 00:00:00 |  | MMFL | 890.1 | 899.9 | 880 | 886.15
2022-07-12 00:00:00 |  | MMFL | 885 | 890 | 862.15 | 872.4
2022-07-13 00:00:00 |  | MMFL | 877.4 | 879.95 | 840 | 845.75
2022-07-14 00:00:00 |  | MMFL | 845.95 | 860 | 845 | 845.85
2022-07-15 00:00:00 |  | MMFL | 856.9 | 878 | 848 | 869.65
2022-07-11 00:00:00 |  | MMP | 160 | 162 | 158.2 | 161.65
2022-07-12 00:00:00 |  | MMP | 163.75 | 165 | 160 | 161.45
2022-07-13 00:00:00 |  | MMP | 162.55 | 164 | 160 | 160.6
2022-07-14 00:00:00 |  | MMP | 161.3 | 162.9 | 158.75 | 159.3
2022-07-15 00:00:00 |  | MMP | 158.6 | 162.4 | 158.55 | 159.7
2022-07-11 00:00:00 |  | MMTC | 39 | 41.2 | 39 | 39.8
2022-07-12 00:00:00 |  | MMTC | 39.7 | 40.05 | 39 | 39.3
2022-07-13 00:00:00 |  | MMTC | 39.65 | 39.8 | 38.85 | 39.2
2022-07-14 00:00:00 |  | MMTC | 39.5 | 39.5 | 38.4 | 38.65
2022-07-15 00:00:00 |  | MMTC | 38.7 | 38.9 | 37.5 | 38.2
2022-07-11 00:00:00 |  | MODISNME | 61 | 61 | 59.55 | 59.8
2022-07-12 00:00:00 |  | MODISNME | 60.7 | 60.7 | 59.05 | 59.95
2022-07-13 00:00:00 |  | MODISNME | 59.1 | 60.85 | 59.1 | 60
2022-07-14 00:00:00 |  | MODISNME | 60.4 | 60.5 | 59.05 | 59.1
2022-07-15 00:00:00 |  | MODISNME | 60.1 | 60.15 | 56.2 | 57.25
2022-07-11 00:00:00 |  | MOGSEC | 49.37 | 49.37 | 48.65 | 48.66
2022-07-12 00:00:00 |  | MOGSEC | 48.81 | 48.81 | 48.7 | 48.78
2022-07-13 00:00:00 |  | MOGSEC | 49 | 49 | 48.83 | 48.92
2022-07-14 00:00:00 |  | MOGSEC | 49 | 49 | 48.83 | 48.85
2022-07-15 00:00:00 |  | MOGSEC | 48.97 | 48.97 | 48.86 | 48.9
2022-07-11 00:00:00 |  | MOHITIND | 16.35 | 16.35 | 15.55 | 15.8
2022-07-12 00:00:00 |  | MOHITIND | 16 | 16.3 | 15.9 | 16.05
2022-07-13 00:00:00 |  | MOHITIND | 15.8 | 16.2 | 15.8 | 16
2022-07-14 00:00:00 |  | MOHITIND | 15.85 | 16.1 | 15.65 | 15.75
2022-07-15 00:00:00 |  | MOHITIND | 15.5 | 16 | 15.5 | 15.6
2022-07-11 00:00:00 |  | [NAME] | 146.3 | 147.9 | 146.15 | 147.2
2022-07-12 00:00:00 |  | [NAME] | 146.8 | 147.6 | 145.7 | 146.1
2022-07-13 00:00:00 |  | [NAME] | 145.55 | 147.6 | 145.55 | 146.4
2022-07-14 00:00:00 |  | [NAME] | 146.45 | 147.15 | 144.55 | 144.85
2022-07-15 00:00:00 |  | [NAME] | 144.85 | 145.5 | 143.7 | 144.65
2022-07-11 00:00:00 |  | MOKSH | 20.05 | 20.05 | 19.05 | 19.9
2022-07-12 00:00:00 |  | MOKSH | 19.6 | 20.45 | 19.6 | 20.1
2022-07-13 00:00:00 |  | MOKSH | 20.15 | 20.5 | 19.1 | 19.4
2022-07-14 00:00:00 |  | MOKSH | 19.4 | 19.55 | 18.45 | 18.45
2022-07-15 00:00:00 |  | MOKSH | 18.55 | 19.35 | 17.75 | 19.3
2022-07-11 00:00:00 |  | MOL | 131.25 | 134.75 | 130.75 | 131.3
2022-07-12 00:00:00 |  | MOL | 131.2 | 138 | 130.85 | 132.9
2022-07-13 00:00:00 |  | MOL | 133.9 | 136.3 | 131.55 | 132.45
2022-07-14 00:00:00 |  | MOL | 133.5 | 133.8 | 128.7 | 130.8
2022-07-15 00:00:00 |  | MOL | 131.6 | 134.2 | 130.25 | 133.15
2022-07-11 00:00:00 |  | MOLDTECH | 94 | 98.3 | 94 | 97.7
2022-07-12 00:00:00 |  | MOLDTECH | 97 | 98.5 | 95 | 96.35
2022-07-13 00:00:00 |  | MOLDTECH | 96.3 | 97.5 | 95.05 | 95.5
2022-07-14 00:00:00 |  | MOLDTECH | 92.5 | 96.15 | 92.5 | 94.45
2022-07-15 00:00:00 |  | MOLDTECH | 94.25 | 95.8 | 94.25 | 94.65
2022-07-11 00:00:00 |  | MOLDTKPAC | 763 | 765.5 | 750.15 | 756.2
2022-07-12 00:00:00 |  | MOLDTKPAC | 756.3 | 764.95 | 748 | 751.35
2022-07-13 00:00:00 |  | MOLDTKPAC | 760 | 763 | 745 | 748.05
2022-07-14 00:00:00 |  | MOLDTKPAC | 759 | 759 | 737 | 743.3
2022-07-15 00:00:00 |  | MOLDTKPAC | 743.3 | 748.8 | 737.45 | 746.2
2022-07-11 00:00:00 |  | MOLOWVOL | 111.46 | 115.6 | 111.46 | 115.25
2022-07-12 00:00:00 |  | MOLOWVOL | 114.9 | 114.9 | 114.8 | 114.9
2022-07-13 00:00:00 |  | MOLOWVOL | 115.3 | 115.6 | 114.75 | 115.25
2022-07-14 00:00:00 |  | MOLOWVOL | 115.3 | 115.75 | 114.1 | 114.5
2022-07-15 00:00:00 |  | MOLOWVOL | 117.5 | 117.5 | 114.94 | 115.59
2022-07-11 00:00:00 |  | MOM100 | 29.9 | 29.9 | 29.01 | 29.54
2022-07-12 00:00:00 |  | MOM100 | 29.54 | 29.75 | 29.26 | 29.37
2022-07-13 00:00:00 |  | MOM100 | 29.95 | 29.95 | 29.31 | 29.47
2022-07-14 00:00:00 |  | MOM100 | 29.95 | 29.95 | 29.17 | 29.42
2022-07-15 00:00:00 |  | MOM100 | 29.41 | 29.95 | 29.16 | 29.69
2022-07-11 00:00:00 |  | MOM50 | 174.99 | 174.99 | 155.01 | 162.48
2022-07-12 00:00:00 |  | MOM50 | 162 | 162.14 | 160.81 | 161
2022-07-13 00:00:00 |  | MOM50 | 161 | 161.94 | 159.51 | 160.34
2022-07-14 00:00:00 |  | MOM50 | 160.55 | 161.2 | 159.05 | 159.94
2022-07-15 00:00:00 |  | MOM50 | 174.3 | 174.3 | 159 | 160.8
2022-07-11 00:00:00 |  | MOMOMENTUM | 167.68 | 169.5 | 166.8 | 169.14
2022-07-12 00:00:00 |  | MOMOMENTUM | 169 | 170.49 | 167.5 | 167.92
2022-07-13 00:00:00 |  | MOMOMENTUM | 169 | 170 | 167.35 | 167.88
2022-07-14 00:00:00 |  | MOMOMENTUM | 167.8 | 169.34 | 167.05 | 167.55
2022-07-15 00:00:00 |  | MOMOMENTUM | 169.95 | 170.2 | 168 | 169.73
2022-07-11 00:00:00 |  | MON100 | 95.9 | 95.9 | 93 | 93.33
2022-07-12 00:00:00 |  | MON100 | 94.75 | 94.75 | 91.15 | 91.47
2022-07-13 00:00:00 |  | MON100 | 93.9 | 93.9 | 90.91 | 91.93
2022-07-14 00:00:00 |  | MON100 | 93.5 | 93.5 | 91.02 | 91.62
2022-07-15 00:00:00 |  | MON100 | 93.9 | 93.9 | 91.81 | 92.55
2022-07-11 00:00:00 |  | [NAME] | 255.95 | 257 | 247.6 | 254.65
2022-07-12 00:00:00 |  | [NAME] | 252.2 | 262.35 | 250.65 | 253.9
2022-07-13 00:00:00 |  | [NAME] | 253.7 | 258 | 248.5 | 249.8
2022-07-14 00:00:00 |  | [NAME] | 248.15 | 249.5 | 247.55 | 248.25
2022-07-15 00:00:00 |  | [NAME] | 249.1 | 251.15 | 240.05 | 244.75
2022-07-11 00:00:00 |  | MONQ50 | 54.01 | 54.66 | 52.2 | 54.38
2022-07-12 00:00:00 |  | MONQ50 | 54.38 | 54.5 | 52.82 | 54.03
2022-07-13 00:00:00 |  | MONQ50 | 54.39 | 54.39 | 52.2 | 53.28
2022-07-14 00:00:00 |  | MONQ50 | 52.75 | 54.59 | 50.39 | 54.04
2022-07-15 00:00:00 |  | MONQ50 | 54.04 | 54.44 | 52 | 52.9
2022-07-11 00:00:00 |  | MONTECARLO | 793 | 812.2 | 775 | 800.75
2022-07-12 00:00:00 |  | MONTECARLO | 781.35 | 800 | 767.45 | 771.15
2022-07-13 00:00:00 |  | MONTECARLO | 778.7 | 798.75 | 765.3 | 785.5
2022-07-14 00:00:00 |  | MONTECARLO | 785.9 | 842 | 781.15 | 810.35
2022-07-15 00:00:00 |  | MONTECARLO | 805 | 814 | 786.5 | 794.4
2022-07-11 00:00:00 |  | MORARJEE | 17.8 | 17.85 | 16.7 | 17.7
2022-07-12 00:00:00 |  | MORARJEE | 18.45 | 18.55 | 17.5 | 18.25
2022-07-13 00:00:00 |  | MORARJEE | 18.3 | 18.95 | 17.8 | 18.85
2022-07-14 00:00:00 |  | MORARJEE | 19.3 | 19.65 | 18.25 | 18.45
2022-07-15 00:00:00 |  | MORARJEE | 18.85 | 19.25 | 18.1 | 18.7
2022-07-11 00:00:00 |  | MOREPENLAB | 36.7 | 37.2 | 36.55 | 36.95
2022-07-12 00:00:00 |  | MOREPENLAB | 36.9 | 38 | 36.8 | 37
2022-07-13 00:00:00 |  | MOREPENLAB | 37.1 | 39.75 | 37.1 | 38.55
2022-07-14 00:00:00 |  | MOREPENLAB | 38.7 | 39 | 37.45 | 37.8
2022-07-15 00:00:00 |  | MOREPENLAB | 37.9 | 38.5 | 36.85 | 38.25
2022-07-11 00:00:00 |  | [NAME] | 118.2 | 122.1 | 117.65 | 121.65
2022-07-12 00:00:00 |  | [NAME] | 121 | 121 | 118.1 | 118.5
2022-07-13 00:00:00 |  | [NAME] | 119.25 | 119.75 | 117.65 | 118.1
2022-07-14 00:00:00 |  | [NAME] | 118.4 | 119.7 | 117.5 | 119.25
2022-07-15 00:00:00 |  | [NAME] | 119.4 | 119.95 | 118.5 | 119.6
2022-07-11 00:00:00 |  | MOTILALOFS | 775.1 | 783.6 | 772.05 | 775.45
2022-07-12 00:00:00 |  | MOTILALOFS | 778.5 | 779.7 | 774.35 | 776.05
2022-07-13 00:00:00 |  | MOTILALOFS | 777.95 | 783.95 | 774.05 | 779.7
2022-07-14 00:00:00 |  | MOTILALOFS | 779.95 | 785 | 772.2 | 781.35
2022-07-15 00:00:00 |  | MOTILALOFS | 779 | 793.95 | 756.1 | 765.5
2022-07-11 00:00:00 |  | MOTOGENFIN | 29.2 | 30.7 | 29.2 | 29.4
2022-07-12 00:00:00 |  | MOTOGENFIN | 29.2 | 30.85 | 28.2 | 30.5
2022-07-13 00:00:00 |  | MOTOGENFIN | 31.4 | 31.4 | 29.15 | 29.65
2022-07-14 00:00:00 |  | MOTOGENFIN | 30.85 | 30.85 | 29 | 29.8
2022-07-15 00:00:00 |  | MOTOGENFIN | 30.5 | 30.5 | 28.5 | 28.95
2022-07-11 00:00:00 |  | MPHASIS | 2201 | 2214.5 | 2131 | 2201.35
2022-07-12 00:00:00 |  | MPHASIS | 2196.8 | 2234 | 2155 | 2164.95
2022-07-13 00:00:00 |  | MPHASIS | 2178.65 | 2192.95 | 2140 | 2147.05
2022-07-14 00:00:00 |  | MPHASIS | 2163.95 | 2172.25 | 2090 | 2111.2
2022-07-15 00:00:00 |  | MPHASIS | 2122.3 | 2144.9 | 2070.5 | 2141.55
2022-07-11 00:00:00 |  | MPSLTD | 751.4 | 766.65 | 744.25 | 763.85
2022-07-12 00:00:00 |  | MPSLTD | 765 | 786.45 | 763.8 | 777.15
2022-07-13 00:00:00 |  | MPSLTD | 780 | 780 | 736.95 | 743.4
2022-07-14 00:00:00 |  | MPSLTD | 747 | 747 | 730 | 741.5
2022-07-15 00:00:00 |  | MPSLTD | 740.35 | 760.95 | 735.85 | 738.75
2022-07-11 00:00:00 |  | MRF | 76000 | 76500 | 75300 | 76375.85
2022-07-12 00:00:00 |  | MRF | 76000 | 76900 | 75829.05 | 76664.65
2022-07-13 00:00:00 |  | MRF | 76674 | 77600 | 76674 | 77273.75
2022-07-14 00:00:00 |  | MRF | 77399.8 | 77863.45 | 76532.3 | 77414.9
2022-07-15 00:00:00 |  | MRF | 77724 | 79729.65 | 77629.55 | 79558.1
2022-07-11 00:00:00 |  | MRO-TEK | 59 | 63.2 | 58.45 | 62.15
2022-07-12 00:00:00 |  | MRO-TEK | 60.65 | 64.25 | 60.5 | 63.4
2022-07-13 00:00:00 |  | MRO-TEK | 64 | 67.9 | 61.45 | 64.65
2022-07-14 00:00:00 |  | MRO-TEK | 63.05 | 65.8 | 63.05 | 63.6
2022-07-15 00:00:00 |  | MRO-TEK | 63.3 | 64.4 | 62.4 | 63.3
2022-07-11 00:00:00 |  | MRPL | 71.95 | 73.25 | 70.85 | 71.9
2022-07-12 00:00:00 |  | MRPL | 71.9 | 73.25 | 70.9 | 71.75
2022-07-13 00:00:00 |  | MRPL | 70.9 | 71.75 | 70 | 71.25
2022-07-14 00:00:00 |  | MRPL | 71.4 | 72.9 | 70.4 | 71.75
2022-07-15 00:00:00 |  | MRPL | 71.95 | 72.25 | 70.6 | 71.1
2022-07-11 00:00:00 |  | MSPL | 10 | 10.05 | 9.9 | 10
2022-07-12 00:00:00 |  | MSPL | 10 | 10.05 | 9.9 | 9.9
2022-07-13 00:00:00 |  | MSPL | 10 | 10.2 | 9.85 | 10.05
2022-07-14 00:00:00 |  | MSPL | 10.2 | 10.2 | 9.9 | 9.9
2022-07-15 00:00:00 |  | MSPL | 10 | 10.15 | 9.7 | 9.75
2022-07-11 00:00:00 |  | MSTCLTD | 226.65 | 233 | 224.3 | 230.05
2022-07-12 00:00:00 |  | MSTCLTD | 229 | 232.6 | 226.55 | 230.05
2022-07-13 00:00:00 |  | MSTCLTD | 230.5 | 231.95 | 228.6 | 229.65
2022-07-14 00:00:00 |  | MSTCLTD | 230.5 | 236.9 | 229 | 231.3
2022-07-15 00:00:00 |  | MSTCLTD | 231.1 | 233 | 227.3 | 228.8
2022-07-11 00:00:00 |  | MSUMI | 72.15 | 79 | 72.15 | 77.8
2022-07-12 00:00:00 |  | MSUMI | 77.9 | 79.65 | 76.8 | 77.35
2022-07-13 00:00:00 |  | MSUMI | 77.6 | 78.25 | 76.7 | 77.35
2022-07-14 00:00:00 |  | MSUMI | 77 | 79.3 | 77 | 78.9
2022-07-15 00:00:00 |  | MSUMI | 79.3 | 81.3 | 79.1 | 79.9
2022-07-11 00:00:00 |  | MTARTECH | 1266.8 | 1289 | 1256.1 | 1264.4
2022-07-12 00:00:00 |  | MTARTECH | 1259.9 | 1268.95 | 1240 | 1243
2022-07-13 00:00:00 |  | MTARTECH | 1254.95 | 1258.4 | 1235 | 1239.15
2022-07-14 00:00:00 |  | MTARTECH | 1247.95 | 1247.95 | 1222 | 1231.9
2022-07-15 00:00:00 |  | MTARTECH | 1243.8 | 1245 | 1222.15 | 1237.5
2022-07-11 00:00:00 |  | MTEDUCARE | 8.8 | 9.05 | 8.65 | 8.95
2022-07-12 00:00:00 |  | MTEDUCARE | 8.9 | 8.95 | 8.5 | 8.6
2022-07-13 00:00:00 |  | MTEDUCARE | 8.75 | 8.9 | 8.4 | 8.7
2022-07-14 00:00:00 |  | MTEDUCARE | 8.7 | 8.85 | 8.5 | 8.7
2022-07-15 00:00:00 |  | MTEDUCARE | 8.7 | 8.85 | 8.6 | 8.75
2022-07-11 00:00:00 |  | MTNL | 20.6 | 23.2 | 19.9 | 23.2
2022-07-12 00:00:00 |  | MTNL | 23.55 | 26.85 | 22.75 | 25.05
2022-07-13 00:00:00 |  | MTNL | 25.05 | 26.8 | 24.6 | 25
2022-07-14 00:00:00 |  | MTNL | 25.1 | 25.75 | 23.25 | 23.55
2022-07-15 00:00:00 |  | MTNL | 23.7 | 24.45 | 22.8 | 23.65
2022-07-11 00:00:00 |  | MUKANDLTD | 104.5 | 112.75 | 104 | 108.25
2022-07-12 00:00:00 |  | MUKANDLTD | 109 | 111 | 104.1 | 104.8
2022-07-13 00:00:00 |  | MUKANDLTD | 105.3 | 106.65 | 103.9 | 104.95
2022-07-14 00:00:00 |  | MUKANDLTD | 104.25 | 105.2 | 102 | 104
2022-07-15 00:00:00 |  | MUKANDLTD | 105.75 | 105.75 | 102.3 | 104
2022-07-11 00:00:00 |  | MUKTAARTS | 53.8 | 55 | 52.4 | 55
2022-07-12 00:00:00 |  | MUKTAARTS | 55.9 | 57 | 54 | 54.85
2022-07-13 00:00:00 |  | MUKTAARTS | 54.9 | 55.5 | 53.65 | 54.85
2022-07-14 00:00:00 |  | MUKTAARTS | 54.1 | 54.3 | 52.5 | 52.8
2022-07-15 00:00:00 |  | MUKTAARTS | 53.05 | 54 | 53 | 53.3
2022-07-11 00:00:00 |  | MUNJALAU | 43.7 | 44.4 | 43.4 | 44
2022-07-12 00:00:00 |  | MUNJALAU | 44.45 | 45.3 | 43.5 | 44.3
2022-07-13 00:00:00 |  | MUNJALAU | 44.7 | 45.9 | 44 | 44.05
2022-07-14 00:00:00 |  | MUNJALAU | 44.3 | 44.45 | 43.15 | 43.35
2022-07-15 00:00:00 |  | MUNJALAU | 44 | 44.35 | 43.25 | 43.85
2022-07-11 00:00:00 |  | MUNJALSHOW | 101.6 | 105 | 101.6 | 103.6
2022-07-12 00:00:00 |  | MUNJALSHOW | 104.9 | 105.9 | 102.85 | 103.25
2022-07-13 00:00:00 |  | MUNJALSHOW | 103.1 | 104.15 | 101 | 101.95
2022-07-14 00:00:00 |  | MUNJALSHOW | 101.95 | 103.2 | 100.7 | 101.35
2022-07-15 00:00:00 |  | MUNJALSHOW | 102 | 103.9 | 101.05 | 101.75
2022-07-11 00:00:00 |  | MURUDCERA | 23.5 | 23.5 | 22.9 | 23.15
2022-07-12 00:00:00 |  | MURUDCERA | 23.4 | 23.85 | 23.15 | 23.3
2022-07-13 00:00:00 |  | MURUDCERA | 23.75 | 23.75 | 23.2 | 23.25
2022-07-14 00:00:00 |  | MURUDCERA | 23.25 | 24.6 | 23.25 | 23.4
2022-07-15 00:00:00 |  | MURUDCERA | 23.8 | 23.8 | 23.3 | 23.35
2022-07-11 00:00:00 |  | MUTHOOTCAP | 170 | 182.55 | 169.25 | 178.45
2022-07-12 00:00:00 |  | MUTHOOTCAP | 179.95 | 181.25 | 173.4 | 176.15
2022-07-13 00:00:00 |  | MUTHOOTCAP | 177.85 | 190.8 | 174.3 | 179.45
2022-07-14 00:00:00 |  | MUTHOOTCAP | 177.4 | 181 | 176.55 | 179.05
2022-07-15 00:00:00 |  | MUTHOOTCAP | 180.75 | 193.2 | 178.9 | 185.25
2022-07-11 00:00:00 |  | [NAME] | 1037 | 1046.1 | 1022.05 | 1026.95
2022-07-12 00:00:00 |  | [NAME] | 1028 | 1028.7 | 1008.45 | 1015.25
2022-07-13 00:00:00 |  | [NAME] | 1015.25 | 1022 | 1000.25 | 1002.15
2022-07-14 00:00:00 |  | [NAME] | 1002.2 | 1008.2 | 987 | 993
2022-07-15 00:00:00 |  | [NAME] | 993 | 1020.9 | 991 | 1017.95
2022-07-11 00:00:00 |  | NACLIND | 74.65 | 75.5 | 74.35 | 75.15
2022-07-12 00:00:00 |  | NACLIND | 76.3 | 77 | 75 | 76
2022-07-13 00:00:00 |  | NACLIND | 76.8 | 76.9 | 74.7 | 74.9
2022-07-14 00:00:00 |  | NACLIND | 76 | 76 | 73.5 | 74.5
2022-07-15 00:00:00 |  | NACLIND | 74.05 | 75 | 73.7 | 74
2022-07-11 00:00:00 |  | NAGREEKCAP | 11.3 | 11.3 | 10.55 | 10.95
2022-07-12 00:00:00 |  | NAGREEKCAP | 11.4 | 11.4 | 10.55 | 11
2022-07-13 00:00:00 |  | NAGREEKCAP | 11.45 | 11.45 | 10.55 | 10.7
2022-07-14 00:00:00 |  | NAGREEKCAP | 10.5 | 11.2 | 10.5 | 11.1
2022-07-15 00:00:00 |  | NAGREEKCAP | 11.65 | 11.65 | 10.6 | 10.95
2022-07-11 00:00:00 |  | NAGREEKEXP | 31.6 | 31.85 | 30.95 | 31.7
2022-07-12 00:00:00 |  | NAGREEKEXP | 32.35 | 32.35 | 30.2 | 30.65
2022-07-13 00:00:00 |  | NAGREEKEXP | 31.5 | 32 | 30 | 31.85
2022-07-14 00:00:00 |  | NAGREEKEXP | 31.55 | 33.05 | 31.55 | 32.8
2022-07-15 00:00:00 |  | NAGREEKEXP | 33.4 | 33.65 | 31.75 | 32.7
2022-07-11 00:00:00 |  | NAHARCAP | 409.95 | 426 | 405 | 420.15
2022-07-12 00:00:00 |  | NAHARCAP | 424.9 | 435 | 418.3 | 425.6
2022-07-13 00:00:00 |  | NAHARCAP | 432 | 434.5 | 416.4 | 417.7
2022-07-14 00:00:00 |  | NAHARCAP | 420.15 | 422.95 | 397.45 | 405.5
2022-07-15 00:00:00 |  | NAHARCAP | 406 | 413.95 | 390.45 | 396.65
2022-07-11 00:00:00 |  | NAHARINDUS | 127.35 | 128 | 125.05 | 126.5
2022-07-12 00:00:00 |  | NAHARINDUS | 126.5 | 129.8 | 126.5 | 127.1
2022-07-13 00:00:00 |  | NAHARINDUS | 127.5 | 129.55 | 126 | 127.3
2022-07-14 00:00:00 |  | NAHARINDUS | 127 | 128.2 | 121.25 | 122.8
2022-07-15 00:00:00 |  | NAHARINDUS | 125 | 125.15 | 120.35 | 122.05
2022-07-11 00:00:00 |  | NAHARPOLY | 361 | 379.8 | 361 | 375.3
2022-07-12 00:00:00 |  | NAHARPOLY | 370 | 388 | 370 | 379.05
2022-07-13 00:00:00 |  | NAHARPOLY | 385 | 386.85 | 375 | 377.7
2022-07-14 00:00:00 |  | NAHARPOLY | 376.35 | 382.8 | 376.35 | 378.25
2022-07-15 00:00:00 |  | NAHARPOLY | 383.95 | 383.95 | 362.25 | 372.4
2022-07-11 00:00:00 |  | NAHARSPING | 304 | 322.7 | 304 | 318.8
2022-07-12 00:00:00 |  | NAHARSPING | 321.95 | 325 | 313 | 314.8
2022-07-13 00:00:00 |  | NAHARSPING | 321 | 323 | 304.2 | 305.8
2022-07-14 00:00:00 |  | NAHARSPING | 311.4 | 311.4 | 295.05 | 299.25
2022-07-15 00:00:00 |  | NAHARSPING | 295.15 | 303 | 294.3 | 300.8
2022-07-11 00:00:00 |  | NAM-INDIA | 287.95 | 301.5 | 287.95 | 299.95
2022-07-12 00:00:00 |  | NAM-INDIA | 301.4 | 301.4 | 290.1 | 291.45
2022-07-13 00:00:00 |  | NAM-INDIA | 293 | 295.05 | 287.4 | 288.3
2022-07-14 00:00:00 |  | NAM-INDIA | 289.8 | 289.95 | 282.3 | 285.5
2022-07-15 00:00:00 |  | NAM-INDIA | 287 | 287 | 272.35 | 276.2
2022-07-11 00:00:00 |  | NATCOPHARM | 642.9 | 644.45 | 629.8 | 634.9
2022-07-12 00:00:00 |  | NATCOPHARM | 637 | 639.9 | 632.6 | 635.25
2022-07-13 00:00:00 |  | NATCOPHARM | 636.15 | 638.1 | 634 | 634.9
2022-07-14 00:00:00 |  | NATCOPHARM | 635.8 | 664 | 634 | 650
2022-07-15 00:00:00 |  | NATCOPHARM | 651.6 | 656.7 | 632.05 | 636.8
2022-07-11 00:00:00 |  | NATHBIOGEN | 186 | 188.75 | 185.45 | 187.05
2022-07-12 00:00:00 |  | NATHBIOGEN | 187.4 | 196 | 185.05 | 193.9
2022-07-13 00:00:00 |  | NATHBIOGEN | 195.9 | 195.9 | 188.7 | 190.65
2022-07-14 00:00:00 |  | NATHBIOGEN | 192.9 | 192.9 | 188.15 | 188.95
2022-07-15 00:00:00 |  | NATHBIOGEN | 186.35 | 188.05 | 182.1 | 184.05
2022-07-11 00:00:00 |  | NATIONALUM | 73.65 | 75.05 | 72.85 | 73.65
2022-07-12 00:00:00 |  | NATIONALUM | 72.8 | 73.85 | 71.35 | 72.45
2022-07-13 00:00:00 |  | NATIONALUM | 72.45 | 73.3 | 72.1 | 72.7
2022-07-14 00:00:00 |  | NATIONALUM | 72.75 | 73.2 | 70.15 | 70.6
2022-07-15 00:00:00 |  | NATIONALUM | 70 | 70.85 | 69.05 | 70.25
2022-07-11 00:00:00 |  | NAUKRI | 3921.55 | 3953 | 3826 | 3920.75
2022-07-12 00:00:00 |  | NAUKRI | 3872.2 | 3898.95 | 3815 | 3828.3
2022-07-13 00:00:00 |  | NAUKRI | 3829 | 3908.8 | 3822.05 | 3882.05
2022-07-14 00:00:00 |  | NAUKRI | 3885 | 3908 | 3811.1 | 3840.05
2022-07-15 00:00:00 |  | NAUKRI | 3853 | 3874.9 | 3775 | 3803.65
2022-07-11 00:00:00 |  | NAVINFLUOR | 3782.75 | 3817 | 3723.6 | 3788.2
2022-07-12 00:00:00 |  | NAVINFLUOR | 3760 | 3800 | 3711.1 | 3730.95
2022-07-13 00:00:00 |  | NAVINFLUOR | 3783 | 3790 | 3692 | 3710.3
2022-07-14 00:00:00 |  | NAVINFLUOR | 3690 | 3767 | 3667.05 | 3685.9
2022-07-15 00:00:00 |  | NAVINFLUOR | 3709 | 3787.95 | 3681.3 | 3780.15
2022-07-11 00:00:00 |  | NAVKARCORP | 55.9 | 63.85 | 55.15 | 62.4
2022-07-12 00:00:00 |  | NAVKARCORP | 62 | 65.6 | 61.15 | 63.05
2022-07-13 00:00:00 |  | NAVKARCORP | 63.6 | 68.4 | 63.05 | 67.3
2022-07-14 00:00:00 |  | NAVKARCORP | 67.2 | 68.3 | 62.2 | 63.35
2022-07-15 00:00:00 |  | NAVKARCORP | 63.2 | 64.4 | 60.4 | 62.4
2022-07-11 00:00:00 |  | NAVNETEDUL | 101.65 | 102.6 | 99.4 | 101.2
2022-07-12 00:00:00 |  | NAVNETEDUL | 99.7 | 101.65 | 97 | 97.55
2022-07-13 00:00:00 |  | NAVNETEDUL | 97.8 | 98.5 | 95 | 95.2
2022-07-14 00:00:00 |  | NAVNETEDUL | 95.8 | 95.8 | 93.2 | 93.5
2022-07-15 00:00:00 |  | NAVNETEDUL | 93.5 | 94.75 | 93.05 | 94.15
2022-07-11 00:00:00 |  | NAZARA | 603.5 | 603.5 | 581.3 | 586
2022-07-12 00:00:00 |  | NAZARA | 586 | 604.75 | 576.05 | 585.6
2022-07-13 00:00:00 |  | NAZARA | 590 | 593.7 | 581 | 585.45
2022-07-14 00:00:00 |  | NAZARA | 584.1 | 585.9 | 560 | 566.45
2022-07-15 00:00:00 |  | NAZARA | 570.95 | 570.95 | 551 | 553.65
2022-07-11 00:00:00 |  | NBCC | 30.3 | 31.1 | 30.3 | 30.8
2022-07-12 00:00:00 |  | NBCC | 30.8 | 31.7 | 30.6 | 31.35
2022-07-13 00:00:00 |  | NBCC | 31.55 | 31.85 | 30.9 | 31.15
2022-07-14 00:00:00 |  | NBCC | 31.3 | 31.5 | 30.05 | 30.25
2022-07-15 00:00:00 |  | NBCC | 30.5 | 30.5 | 29.85 | 30.3
2022-07-11 00:00:00 |  | [NAME] | 1879.85 | 1895 | 1833.5 | 1853.4
2022-07-12 00:00:00 |  | [NAME] | 1888.15 | 1899.9 | 1850 | 1896.1
2022-07-13 00:00:00 |  | [NAME] | 1850.9 | 1865 | 1850 | 1865
2022-07-14 00:00:00 |  | [NAME] | 1848.9 | 1899.95 | 1848.9 | 1893.45
2022-07-15 00:00:00 |  | [NAME] | 1885 | 1885 | 1861.5 | 1861.5
2022-07-11 00:00:00 |  | NBVENTURES | 178.8 | 186.75 | 178.05 | 180.5
2022-07-12 00:00:00 |  | NBVENTURES | 185.05 | 188.45 | 181.65 | 183.95
2022-07-13 00:00:00 |  | NBVENTURES | 185.05 | 189.35 | 180.5 | 181.5
2022-07-14 00:00:00 |  | NBVENTURES | 181.6 | 183.85 | 177 | 179.15
2022-07-15 00:00:00 |  | NBVENTURES | 180 | 182.75 | 175.55 | 179.3
2022-07-11 00:00:00 |  | NCC | 56.75 | 58.95 | 55.95 | 58.5
2022-07-12 00:00:00 |  | NCC | 58.85 | 59.25 | 57.65 | 57.95
2022-07-13 00:00:00 |  | NCC | 58.15 | 58.4 | 57.3 | 58.2
2022-07-14 00:00:00 |  | NCC | 58.3 | 58.45 | 57 | 57.2
2022-07-15 00:00:00 |  | NCC | 57 | 57.45 | 55.7 | 56.85
2022-07-11 00:00:00 |  | NCLIND | 170.4 | 173.7 | 168.75 | 171.85
2022-07-12 00:00:00 |  | NCLIND | 171 | 173.75 | 170.1 | 170.4
2022-07-13 00:00:00 |  | NCLIND | 171 | 173.5 | 168.85 | 169.9
2022-07-14 00:00:00 |  | NCLIND | 172.85 | 172.85 | 164.25 | 166.45
2022-07-15 00:00:00 |  | NCLIND | 164.3 | 167.95 | 164.2 | 165
2022-07-11 00:00:00 |  | NDGL | 1186.25 | 1206.45 | 1136 | 1186.7
2022-07-12 00:00:00 |  | NDGL | 1210 | 1248 | 1180 | 1200.7
2022-07-13 00:00:00 |  | NDGL | 1176 | 1208.85 | 1171 | 1184.25
2022-07-14 00:00:00 |  | NDGL | 1199.35 | 1199.9 | 1170 | 1177.15
2022-07-15 00:00:00 |  | NDGL | 1195 | 1198.4 | 1161.55 | 1189.1
2022-07-11 00:00:00 |  | NDL | 27.6 | 28.8 | 27.6 | 28.15
2022-07-12 00:00:00 |  | NDL | 28.4 | 29 | 28 | 28.3
2022-07-13 00:00:00 |  | NDL | 28.3 | 28.8 | 27.75 | 27.95
2022-07-14 00:00:00 |  | NDL | 28 | 28.3 | 27.05 | 27.2
2022-07-15 00:00:00 |  | NDL | 28.4 | 28.4 | 26.15 | 26.3
2022-07-11 00:00:00 |  | NDRAUTO | 394.8 | 399.8 | 391.15 | 392.15
2022-07-12 00:00:00 |  | NDRAUTO | 395.85 | 396.45 | 385.05 | 387.85
2022-07-13 00:00:00 |  | NDRAUTO | 394 | 399.6 | 384.85 | 388.7
2022-07-14 00:00:00 |  | NDRAUTO | 393 | 401.95 | 388 | 389.25
2022-07-15 00:00:00 |  | NDRAUTO | 392 | 395.15 | 386.1 | 387.5
2022-07-11 00:00:00 |  | NDTV | 190.25 | 196.75 | 185.6 | 191.05
2022-07-12 00:00:00 |  | NDTV | 192.7 | 202 | 188.4 | 196.85
2022-07-13 00:00:00 |  | NDTV | 198 | 204.75 | 193.2 | 201.6
2022-07-14 00:00:00 |  | NDTV | 201.6 | 201.6 | 192 | 193.85
2022-07-15 00:00:00 |  | NDTV | 195 | 195.9 | 186.05 | 187.7
2022-07-11 00:00:00 |  | NECCLTD | 25.3 | 26.2 | 25.3 | 25.4
2022-07-12 00:00:00 |  | NECCLTD | 25.8 | 25.85 | 25.3 | 25.4
2022-07-13 00:00:00 |  | NECCLTD | 25.4 | 26.2 | 25.35 | 25.55
2022-07-14 00:00:00 |  | NECCLTD | 26 | 26.05 | 25.1 | 25.55
2022-07-15 00:00:00 |  | NECCLTD | 25.85 | 25.85 | 25.2 | 25.4
2022-07-11 00:00:00 |  | NECLIFE | 23.8 | 24.45 | 23.45 | 24.05
2022-07-12 00:00:00 |  | NECLIFE | 24.05 | 24.7 | 23.8 | 24.2
2022-07-13 00:00:00 |  | NECLIFE | 24.45 | 25.1 | 24.25 | 24.4
2022-07-14 00:00:00 |  | NECLIFE | 24.8 | 25.35 | 24.2 | 24.45
2022-07-15 00:00:00 |  | NECLIFE | 24.8 | 24.8 | 24.05 | 24.1
2022-07-11 00:00:00 |  | NELCAST | 67.15 | 72 | 66 | 70.45
2022-07-12 00:00:00 |  | NELCAST | 70.85 | 71.6 | 69.6 | 70.4
2022-07-13 00:00:00 |  | NELCAST | 70.8 | 70.85 | 68.3 | 69.05
2022-07-14 00:00:00 |  | NELCAST | 69.3 | 70 | 68.25 | 69.25
2022-07-15 00:00:00 |  | NELCAST | 70.05 | 70.05 | 67.8 | 68.2
2022-07-11 00:00:00 |  | NELCO | 617 | 623.9 | 611.15 | 618.9
2022-07-12 00:00:00 |  | NELCO | 619 | 649.8 | 613.95 | 649.8
2022-07-13 00:00:00 |  | NELCO | 657 | 673.45 | 640.1 | 649.6
2022-07-14 00:00:00 |  | NELCO | 655.9 | 655.9 | 617.15 | 623.3
2022-07-15 00:00:00 |  | NELCO | 638 | 638 | 611 | 616.65
2022-07-11 00:00:00 |  | NEOGEN | 1360 | 1382.8 | 1339.3 | 1349
2022-07-12 00:00:00 |  | NEOGEN | 1359.75 | 1359.75 | 1312.65 | 1341.15
2022-07-13 00:00:00 |  | NEOGEN | 1361.1 | 1361.1 | 1312.25 | 1321.35
2022-07-14 00:00:00 |  | NEOGEN | 1321.35 | 1333.8 | 1295 | 1298.8
2022-07-15 00:00:00 |  | NEOGEN | 1335 | 1340 | 1280 | 1285.2
2022-07-11 00:00:00 |  | NESCO | 570 | 578.1 | 557.35 | 572.1
2022-07-12 00:00:00 |  | NESCO | 570 | 573.15 | 566.05 | 569.5
2022-07-13 00:00:00 |  | NESCO | 566.1 | 575.5 | 563 | 569.3
2022-07-14 00:00:00 |  | NESCO | 572.15 | 584 | 562.3 | 579.8
2022-07-15 00:00:00 |  | NESCO | 582.7 | 599.05 | 578.2 | 593.05
2022-07-11 00:00:00 |  | NESTLEIND | 18400 | 18525 | 18342 | 18489.4
2022-07-12 00:00:00 |  | NESTLEIND | 18416.75 | 18470 | 18101.05 | 18125.15
2022-07-13 00:00:00 |  | NESTLEIND | 18130 | 18324.9 | 18130 | 18249.65
2022-07-14 00:00:00 |  | NESTLEIND | 18249.6 | 18440.95 | 18132.7 | 18363.3
2022-07-15 00:00:00 |  | NESTLEIND | 18400 | 18836.35 | 18376.3 | 18771.5
2022-07-11 00:00:00 |  | NETF | 168.65 | 171 | 167.03 | 168.47
2022-07-12 00:00:00 |  | NETF | 175.7 | 175.7 | 165.1 | 167.53
2022-07-13 00:00:00 |  | NETF | 167 | 169.98 | 166.32 | 166.41
2022-07-14 00:00:00 |  | NETF | 166 | 169.42 | 165.35 | 166.55
2022-07-15 00:00:00 |  | NETF | 163.25 | 167.91 | 163.25 | 167.11
2022-07-11 00:00:00 |  | [NAME] | 66.9 | 68.9 | 66.5 | 68.3
2022-07-12 00:00:00 |  | [NAME] | 68.3 | 70.3 | 67.7 | 69.2
2022-07-13 00:00:00 |  | [NAME] | 69.3 | 71 | 69 | 70.6
2022-07-14 00:00:00 |  | [NAME] | 71.1 | 71.8 | 69.2 | 69.75
2022-07-15 00:00:00 |  | [NAME] | 70.2 | 70.45 | 67.8 | 68.35
2022-07-11 00:00:00 |  | NEULANDLAB | 1349.8 | 1370 | 1330 | 1348.4
2022-07-12 00:00:00 |  | NEULANDLAB | 1347 | 1348.3 | 1235 | 1244.7
2022-07-13 00:00:00 |  | NEULANDLAB | 1258.4 | 1258.4 | 1175 | 1187.5
2022-07-14 00:00:00 |  | NEULANDLAB | 1206 | 1335 | 1192 | 1298
2022-07-15 00:00:00 |  | NEULANDLAB | 1266 | 1299.15 | 1238.55 | 1248.8
2022-07-11 00:00:00 |  | NEWGEN | 365 | 374.9 | 360.65 | 370.95
2022-07-12 00:00:00 |  | NEWGEN | 370.5 | 374.5 | 367 | 367.35
2022-07-13 00:00:00 |  | NEWGEN | 374.65 | 374.65 | 360 | 364.5
2022-07-14 00:00:00 |  | NEWGEN | 362.2 | 369.4 | 357.7 | 359.65
2022-07-15 00:00:00 |  | NEWGEN | 366 | 368.9 | 359.05 | 360.2
2022-07-11 00:00:00 |  | NEXTMEDIA | 5.35 | 5.35 | 4.9 | 4.95
2022-07-12 00:00:00 |  | NEXTMEDIA | 4.95 | 5.15 | 4.95 | 5.15
2022-07-13 00:00:00 |  | NEXTMEDIA | 5.35 | 5.4 | 5.25 | 5.4
2022-07-14 00:00:00 |  | NEXTMEDIA | 5.65 | 5.65 | 5.5 | 5.65
2022-07-15 00:00:00 |  | NEXTMEDIA | 5.9 | 5.9 | 5.65 | 5.9
2022-07-11 00:00:00 |  | NFL | 42.5 | 43.8 | 42.25 | 43.5
2022-07-12 00:00:00 |  | NFL | 43.4 | 44.75 | 43.25 | 43.85
2022-07-13 00:00:00 |  | NFL | 44.05 | 44.4 | 43.55 | 43.75
2022-07-14 00:00:00 |  | NFL | 43.75 | 44 | 42.35 | 42.8
2022-07-15 00:00:00 |  | NFL | 43.05 | 43.6 | 42.25 | 43.4
2022-07-11 00:00:00 |  | NGIL | 147.4 | 147.55 | 134.2 | 141.4
2022-07-12 00:00:00 |  | NGIL | 142 | 148.45 | 139.25 | 146.7
2022-07-13 00:00:00 |  | NGIL | 150.5 | 152.4 | 144.95 | 147.95
2022-07-14 00:00:00 |  | NGIL | 146.1 | 155.25 | 146.1 | 154.35
2022-07-15 00:00:00 |  | NGIL | 161.9 | 162.05 | 153.05 | 161.3
2022-07-11 00:00:00 |  | NGLFINE | 1935 | 1939.85 | 1837.6 | 1895.3
2022-07-12 00:00:00 |  | NGLFINE | 1885 | 1939.6 | 1837 | 1855.05
2022-07-13 00:00:00 |  | NGLFINE | 1882.4 | 1890 | 1815.05 | 1844.15
2022-07-14 00:00:00 |  | NGLFINE | 1812 | 1870.05 | 1782.1 | 1798.1
2022-07-15 00:00:00 |  | NGLFINE | 1800 | 1824.1 | 1780 | 1796.9
2022-07-11 00:00:00 |  | NH | 641.45 | 645.95 | 634.95 | 637.95
2022-07-12 00:00:00 |  | NH | 635 | 644.1 | 633 | 636.95
2022-07-13 00:00:00 |  | NH | 636.95 | 639.8 | 634 | 638.05
2022-07-14 00:00:00 |  | NH | 632 | 639.95 | 628.05 | 630.05
2022-07-15 00:00:00 |  | NH | 630.6 | 686.4 | 630.45 | 666.9
2022-07-11 00:00:00 |  | NHPC | 32.25 | 32.5 | 31.9 | 32.2
2022-07-12 00:00:00 |  | NHPC | 32.25 | 33.25 | 32.15 | 33
2022-07-13 00:00:00 |  | NHPC | 33.2 | 33.75 | 33 | 33.45
2022-07-14 00:00:00 |  | NHPC | 33.7 | 34.5 | 33.45 | 34.2
2022-07-15 00:00:00 |  | NHPC | 34.7 | 34.9 | 33.65 | 34.6
2022-07-11 00:00:00 |  | NIACL | 80.5 | 81 | 80.15 | 80.7
2022-07-12 00:00:00 |  | NIACL | 80.75 | 84.75 | 80.35 | 82.3
2022-07-13 00:00:00 |  | NIACL | 82.9 | 83.25 | 80.6 | 81.4
2022-07-14 00:00:00 |  | NIACL | 82 | 82.2 | 79.5 | 80.6
2022-07-15 00:00:00 |  | NIACL | 80.1 | 81.25 | 79.25 | 79.9
2022-07-11 00:00:00 |  | NIBL | 19.55 | 20.85 | 19.55 | 19.8
2022-07-12 00:00:00 |  | NIBL | 20.45 | 20.75 | 19.7 | 20.25
2022-07-13 00:00:00 |  | NIBL | 20.25 | 20.5 | 19.6 | 20.1
2022-07-14 00:00:00 |  | NIBL | 20.3 | 20.5 | 19.25 | 19.55
2022-07-15 00:00:00 |  | NIBL | 19.9 | 19.9 | 19.5 | 19.65
2022-07-11 00:00:00 |  | NIF100BEES | 163.85 | 171.68 | 163.85 | 170.43
2022-07-12 00:00:00 |  | NIF100BEES | 185.8 | 185.8 | 168.73 | 169.51
2022-07-13 00:00:00 |  | NIF100BEES | 168 | 171 | 167.51 | 168.67
2022-07-14 00:00:00 |  | NIF100BEES | 170.67 | 170.9 | 167.54 | 168.37
2022-07-15 00:00:00 |  | NIF100BEES | 169 | 170.15 | 168.37 | 169.93
2022-07-11 00:00:00 |  | [NAME] | 178.88 | 178.88 | 175.08 | 176.23
2022-07-12 00:00:00 |  | [NAME] | 175.9 | 176 | 174.7 | 175.1
2022-07-13 00:00:00 |  | [NAME] | 177.99 | 177.99 | 173.95 | 174.06
2022-07-14 00:00:00 |  | [NAME] | 176.44 | 176.44 | 172.11 | 173.93
2022-07-15 00:00:00 |  | [NAME] | 176.97 | 176.97 | 171.11 | 175.02
2022-07-11 00:00:00 |  | NIITLTD | 414.6 | 416.45 | 406.05 | 407.55
2022-07-12 00:00:00 |  | NIITLTD | 408 | 413.8 | 404.2 | 406.75
2022-07-13 00:00:00 |  | NIITLTD | 408 | 413.4 | 404 | 405.1
2022-07-14 00:00:00 |  | NIITLTD | 409 | 409.4 | 392.05 | 393.05
2022-07-15 00:00:00 |  | NIITLTD | 394 | 396.95 | 378.15 | 380.6
2022-07-11 00:00:00 |  | NILAINFRA | 5.85 | 6.2 | 5.65 | 5.9
2022-07-12 00:00:00 |  | NILAINFRA | 5.9 | 6 | 5.7 | 5.85
2022-07-13 00:00:00 |  | NILAINFRA | 5.9 | 6.4 | 5.75 | 5.85
2022-07-14 00:00:00 |  | NILAINFRA | 5.75 | 6.05 | 5.65 | 5.7
2022-07-15 00:00:00 |  | NILAINFRA | 5.8 | 5.9 | 5.5 | 5.65
2022-07-11 00:00:00 |  | NILASPACES | 3.3 | 3.3 | 3.05 | 3.1
2022-07-12 00:00:00 |  | NILASPACES | 3.1 | 3.2 | 3.05 | 3.15
2022-07-13 00:00:00 |  | NILASPACES | 3.25 | 3.25 | 3.1 | 3.2
2022-07-14 00:00:00 |  | NILASPACES | 3.25 | 3.25 | 3.05 | 3.05
2022-07-15 00:00:00 |  | NILASPACES | 3.05 | 3.15 | 3 | 3.1
2022-07-11 00:00:00 |  | NILKAMAL | 2053.65 | 2060 | 2001 | 2029.7
2022-07-12 00:00:00 |  | NILKAMAL | 2039.5 | 2040.1 | 1980 | 1998.25
2022-07-13 00:00:00 |  | NILKAMAL | 2008.2 | 2017.2 | 1955.1 | 1963.95
2022-07-14 00:00:00 |  | NILKAMAL | 1973.8 | 1973.8 | 1926.85 | 1935
2022-07-15 00:00:00 |  | NILKAMAL | 1933.4 | 1934.4 | 1870.2 | 1882.6
2022-07-11 00:00:00 |  | NIPPOBATRY | 346.55 | 346.55 | 338 | 340.05
2022-07-12 00:00:00 |  | NIPPOBATRY | 341 | 344.8 | 336.3 | 340.55
2022-07-13 00:00:00 |  | NIPPOBATRY | 343.25 | 350.95 | 337.2 | 340
2022-07-14 00:00:00 |  | NIPPOBATRY | 343.75 | 378 | 338.35 | 363.65
2022-07-15 00:00:00 |  | NIPPOBATRY | 363.05 | 367 | 356.05 | 358.25
2022-07-11 00:00:00 |  | NIRAJ | 29.45 | 29.8 | 28.75 | 29.05
2022-07-12 00:00:00 |  | NIRAJ | 29.65 | 29.65 | 28.6 | 29.05
2022-07-13 00:00:00 |  | NIRAJ | 28.5 | 29.65 | 26.85 | 27.25
2022-07-14 00:00:00 |  | NIRAJ | 27.7 | 27.9 | 27.3 | 27.55
2022-07-15 00:00:00 |  | NIRAJ | 27.75 | 27.75 | 27 | 27.3
2022-07-11 00:00:00 |  | NITCO | 23.6 | 23.8 | 23.1 | 23.35
2022-07-12 00:00:00 |  | NITCO | 24.35 | 24.35 | 23.3 | 23.45
2022-07-13 00:00:00 |  | NITCO | 23.95 | 23.95 | 23.35 | 23.35
2022-07-14 00:00:00 |  | NITCO | 23.4 | 23.85 | 22.6 | 23.2
2022-07-15 00:00:00 |  | NITCO | 23.3 | 23.65 | 22.8 | 23.3
2022-07-11 00:00:00 |  | NITINSPIN | 206.55 | 208 | 203 | 204.05
2022-07-12 00:00:00 |  | NITINSPIN | 204 | 205.6 | 201.85 | 203.45
2022-07-13 00:00:00 |  | NITINSPIN | 207.75 | 207.8 | 201.05 | 202.45
2022-07-14 00:00:00 |  | NITINSPIN | 202 | 204.7 | 199.5 | 201.95
2022-07-15 00:00:00 |  | NITINSPIN | 204 | 204 | 195.15 | 199.65
2022-07-11 00:00:00 |  | NITIRAJ | 71 | 72.05 | 70.9 | 71.65
2022-07-12 00:00:00 |  | NITIRAJ | 71.1 | 73.5 | 71.1 | 72.8
2022-07-13 00:00:00 |  | NITIRAJ | 73.75 | 73.75 | 70.7 | 72.1
2022-07-14 00:00:00 |  | NITIRAJ | 71.55 | 72 | 68.1 | 69.95
2022-07-15 00:00:00 |  | NITIRAJ | 69.95 | 73.5 | 68 | 70.6
2022-07-11 00:00:00 |  | NLCINDIA | 66.65 | 67.8 | 66.4 | 67.2
2022-07-12 00:00:00 |  | NLCINDIA | 66.8 | 70.9 | 66.65 | 68.9
2022-07-13 00:00:00 |  | NLCINDIA | 69 | 70.2 | 68.4 | 68.65
2022-07-14 00:00:00 |  | NLCINDIA | 68.65 | 69 | 66 | 66.75
2022-07-15 00:00:00 |  | NLCINDIA | 66.95 | 67.35 | 66.4 | 67.1
2022-07-11 00:00:00 |  | NMDC | 107.75 | 110.7 | 107.4 | 109
2022-07-12 00:00:00 |  | NMDC | 107.35 | 107.35 | 101.75 | 103.2
2022-07-13 00:00:00 |  | NMDC | 103.8 | 106.15 | 102.65 | 105.55
2022-07-14 00:00:00 |  | NMDC | 105.5 | 105.8 | 101.05 | 101.65
2022-07-15 00:00:00 |  | NMDC | 101 | 102.4 | 99.6 | 99.9
2022-07-11 00:00:00 |  | NOCIL | 257 | 274.75 | 256.55 | 272.5
2022-07-12 00:00:00 |  | NOCIL | 273.9 | 284.95 | 272.5 | 275.1
2022-07-13 00:00:00 |  | NOCIL | 275.45 | 282.45 | 273.85 | 278.85
2022-07-14 00:00:00 |  | NOCIL | 278.75 | 281.35 | 274.25 | 279.8
2022-07-15 00:00:00 |  | NOCIL | 282 | 283.1 | 278.05 | 280.3
2022-07-11 00:00:00 |  | [NAME] | 7.2 | 7.85 | 7.1 | 7.65
2022-07-12 00:00:00 |  | [NAME] | 7.8 | 7.8 | 7.4 | 7.5
2022-07-13 00:00:00 |  | [NAME] | 7.75 | 7.75 | 7.45 | 7.55
2022-07-14 00:00:00 |  | [NAME] | 7.6 | 7.65 | 7.4 | 7.5
2022-07-15 00:00:00 |  | [NAME] | 7.4 | 7.6 | 6.6 | 7.15
2022-07-12 00:00:00 |  | NORBTEAEXP | 5.6 | 5.6 | 5.6 | 5.6
2022-07-15 00:00:00 |  | NORBTEAEXP | 5.8 | 5.8 | 5.8 | 5.8
2022-07-11 00:00:00 |  | NOVARTIND | 660.05 | 661.65 | 646.85 | 654.35
2022-07-12 00:00:00 |  | NOVARTIND | 655.05 | 683.8 | 655 | 667.45
2022-07-13 00:00:00 |  | NOVARTIND | 673.85 | 681.25 | 664.35 | 672.6
2022-07-14 00:00:00 |  | NOVARTIND | 670.7 | 677 | 655 | 661.65
2022-07-15 00:00:00 |  | NOVARTIND | 661.4 | 674 | 656.15 | 666.95
2022-07-11 00:00:00 |  | [NAME] | 181.7 | 181.8 | 172.8 | 181.49
2022-07-12 00:00:00 |  | [NAME] | 181.16 | 181.16 | 179.3 | 179.72
2022-07-13 00:00:00 |  | [NAME] | 183.48 | 183.48 | 177.23 | 178.04
2022-07-14 00:00:00 |  | [NAME] | 181.6 | 181.6 | 174.65 | 177.64
2022-07-15 00:00:00 |  | [NAME] | 181.2 | 181.65 | 175.86 | 177.84
2022-07-11 00:00:00 |  | NRAIL | 245.4 | 253.5 | 242.25 | 251.2
2022-07-12 00:00:00 |  | NRAIL | 251.3 | 257 | 246.55 | 248.1
2022-07-13 00:00:00 |  | NRAIL | 249.8 | 254.75 | 245.6 | 247.2
2022-07-14 00:00:00 |  | NRAIL | 243.65 | 246.55 | 236.05 | 237.85
2022-07-15 00:00:00 |  | NRAIL | 235.2 | 239.95 | 233.2 | 234.45
2022-07-11 00:00:00 |  | NRBBEARING | 140.45 | 141.4 | 137.7 | 138.95
2022-07-12 00:00:00 |  | NRBBEARING | 138.5 | 140.7 | 137.2 | 137.75
2022-07-13 00:00:00 |  | NRBBEARING | 138.45 | 142 | 134.85 | 137.5
2022-07-14 00:00:00 |  | NRBBEARING | 138.2 | 139.1 | 132.5 | 134.45
2022-07-15 00:00:00 |  | NRBBEARING | 133.25 | 140 | 133.25 | 138.65
2022-07-11 00:00:00 |  | NSIL | 1318 | 1340.95 | 1304 | 1311.95
2022-07-12 00:00:00 |  | NSIL | 1312.95 | 1314.4 | 1300.2 | 1305.75
2022-07-13 00:00:00 |  | NSIL | 1312 | 1323.7 | 1309 | 1310.85
2022-07-14 00:00:00 |  | NSIL | 1499.95 | 1499.95 | 1322.2 | 1347.4
2022-07-15 00:00:00 |  | NSIL | 1368 | 1368 | 1334.05 | 1349
2022-07-11 00:00:00 |  | NTPC | 144 | 147 | 143.6 | 144.8
2022-07-12 00:00:00 |  | NTPC | 144.05 | 148.1 | 144.05 | 147.1
2022-07-13 00:00:00 |  | NTPC | 147.75 | 149.35 | 147.5 | 148.6
2022-07-14 00:00:00 |  | NTPC | 149 | 149.3 | 147 | 148.3
2022-07-15 00:00:00 |  | NTPC | 148.45 | 150.15 | 148.15 | 149.75
2022-07-11 00:00:00 |  | NUCLEUS | 420 | 424.75 | 411.1 | 414.8
2022-07-12 00:00:00 |  | NUCLEUS | 416.9 | 418.95 | 406.05 | 407.55
2022-07-13 00:00:00 |  | NUCLEUS | 409.6 | 412.55 | 400 | 401.6
2022-07-14 00:00:00 |  | NUCLEUS | 403.65 | 407 | 398 | 402.3
2022-07-15 00:00:00 |  | NUCLEUS | 403 | 403.25 | 393.55 | 396.3
2022-07-11 00:00:00 |  | NURECA | 996.75 | 1009.75 | 996.75 | 998.75
2022-07-12 00:00:00 |  | NURECA | 997.2 | 1048.5 | 990.1 | 1034.95
2022-07-13 00:00:00 |  | NURECA | 1049 | 1070.2 | 1034.9 | 1040.95
2022-07-14 00:00:00 |  | NURECA | 1068 | 1068 | 1005 | 1012
2022-07-15 00:00:00 |  | NURECA | 1037 | 1037 | 1006.45 | 1013.5
2022-07-11 00:00:00 |  | NUVOCO | 292 | 294 | 286.05 | 289.7
2022-07-12 00:00:00 |  | NUVOCO | 291 | 291.75 | 283.75 | 285.45
2022-07-13 00:00:00 |  | NUVOCO | 288.4 | 291.1 | 285 | 287.45
2022-07-14 00:00:00 |  | NUVOCO | 285.6 | 291.8 | 281.1 | 283.95
2022-07-15 00:00:00 |  | NUVOCO | 284 | 290.4 | 284 | 287.7
2022-07-11 00:00:00 |  | NV20BEES | 94.48 | 94.48 | 91.82 | 92.02
2022-07-12 00:00:00 |  | NV20BEES | 93.28 | 93.28 | 90.49 | 91.25
2022-07-13 00:00:00 |  | NV20BEES | 91.5 | 91.92 | 91 | 91.14
2022-07-14 00:00:00 |  | NV20BEES | 99.3 | 99.3 | 88.16 | 90.81
2022-07-15 00:00:00 |  | NV20BEES | 92.18 | 92.18 | 90.4 | 91.35
2022-07-11 00:00:00 |  | NXTDIGITAL | 375.1 | 409.75 | 375.1 | 401.4
2022-07-12 00:00:00 |  | NXTDIGITAL | 389.4 | 414.9 | 389.4 | 394.9
2022-07-13 00:00:00 |  | NXTDIGITAL | 386.6 | 402.55 | 386.6 | 397
2022-07-14 00:00:00 |  | NXTDIGITAL | 387.15 | 409 | 387.15 | 403.2
2022-07-15 00:00:00 |  | NXTDIGITAL | 393.15 | 412.15 | 393.15 | 410.15
2022-07-11 00:00:00 |  | NYKAA | 1408 | 1420.35 | 1388 | 1410.25
2022-07-12 00:00:00 |  | NYKAA | 1402.05 | 1408.8 | 1392.9 | 1401.15
2022-07-13 00:00:00 |  | NYKAA | 1414 | 1448.65 | 1402 | 1435.75
2022-07-14 00:00:00 |  | NYKAA | 1436.5 | 1441.5 | 1408 | 1416.05
2022-07-15 00:00:00 |  | NYKAA | 1420 | 1424 | 1396.35 | 1409.1
2022-07-11 00:00:00 |  | OAL | 565.05 | 570 | 556 | 559.75
2022-07-12 00:00:00 |  | OAL | 560.25 | 564.65 | 555 | 556.55
2022-07-13 00:00:00 |  | OAL | 559.7 | 569.95 | 554.55 | 562.05
2022-07-14 00:00:00 |  | OAL | 564.9 | 564.9 | 542 | 551.25
2022-07-15 00:00:00 |  | OAL | 551.75 | 559.85 | 551 | 554.05
2022-07-11 00:00:00 |  | OBCL | 120.95 | 120.95 | 117.1 | 119.6
2022-07-12 00:00:00 |  | OBCL | 125 | 125 | 115 | 117.95
2022-07-13 00:00:00 |  | OBCL | 120 | 120 | 113.3 | 117.5
2022-07-14 00:00:00 |  | OBCL | 119.45 | 119.45 | 111.05 | 113.85
2022-07-15 00:00:00 |  | OBCL | 122 | 122 | 112 | 114.4
2022-07-11 00:00:00 |  | OBEROIRLTY | 803.25 | 835.5 | 798.05 | 822.05
2022-07-12 00:00:00 |  | OBEROIRLTY | 820.45 | 854.05 | 815.35 | 837.55
2022-07-13 00:00:00 |  | OBEROIRLTY | 841 | 854.7 | 832.15 | 840.3
2022-07-14 00:00:00 |  | OBEROIRLTY | 846.9 | 847.75 | 825.65 | 834.05
2022-07-15 00:00:00 |  | OBEROIRLTY | 832.5 | 852.6 | 830.1 | 848.05
2022-07-11 00:00:00 |  | OCCL | 829 | 829.8 | 810 | 813.6
2022-07-12 00:00:00 |  | OCCL | 808.45 | 830 | 803.5 | 809.7
2022-07-13 00:00:00 |  | OCCL | 809.55 | 819.95 | 800.1 | 816.15
2022-07-14 00:00:00 |  | OCCL | 807 | 838.3 | 807 | 836.5
2022-07-15 00:00:00 |  | OCCL | 844 | 848 | 824.4 | 845
2022-07-11 00:00:00 |  | OFSS | 3182.05 | 3248.7 | 3164.05 | 3212.25
2022-07-12 00:00:00 |  | OFSS | 3199.8 | 3249 | 3153.35 | 3160.8
2022-07-13 00:00:00 |  | OFSS | 3160 | 3216.95 | 3146.05 | 3200.75
2022-07-14 00:00:00 |  | OFSS | 3208.65 | 3214 | 3150 | 3171.4
2022-07-15 00:00:00 |  | OFSS | 3171.4 | 3196.6 | 3109.05 | 3119.05
2022-07-11 00:00:00 |  | OIL | 185 | 187.8 | 181.7 | 186.6
2022-07-12 00:00:00 |  | OIL | 185 | 189.8 | 181.25 | 183.45
2022-07-13 00:00:00 |  | OIL | 178.65 | 187 | 178.05 | 185.45
2022-07-14 00:00:00 |  | OIL | 186.9 | 191.6 | 177 | 178
2022-07-15 00:00:00 |  | OIL | 181.4 | 183.5 | 175 | 182.25
2022-07-11 00:00:00 |  | OLECTRA | 572.45 | 583 | 572.45 | 577.25
2022-07-12 00:00:00 |  | OLECTRA | 577.25 | 586.9 | 574.8 | 576.35
2022-07-13 00:00:00 |  | OLECTRA | 582.95 | 583 | 562.15 | 566.9
2022-07-14 00:00:00 |  | OLECTRA | 568.95 | 594.75 | 560 | 582.3
2022-07-15 00:00:00 |  | OLECTRA | 584.9 | 611.4 | 577.15 | 610.8
2022-07-11 00:00:00 |  | OMAXAUTO | 52.15 | 52.15 | 50.65 | 51.25
2022-07-12 00:00:00 |  | OMAXAUTO | 51.1 | 51.7 | 50.8 | 51.05
2022-07-13 00:00:00 |  | OMAXAUTO | 50.9 | 52.15 | 48.55 | 49.2
2022-07-14 00:00:00 |  | OMAXAUTO | 50.05 | 50.7 | 49.1 | 49.7
2022-07-15 00:00:00 |  | OMAXAUTO | 49.5 | 50.45 | 49.1 | 49.75
2022-07-11 00:00:00 |  | OMAXE | 85.8 | 86.4 | 84.5 | 85.55
2022-07-12 00:00:00 |  | OMAXE | 85.9 | 88 | 84.55 | 85.95
2022-07-13 00:00:00 |  | OMAXE | 85.55 | 87.5 | 84.7 | 85.05
2022-07-14 00:00:00 |  | OMAXE | 85.95 | 86 | 84.2 | 84.95
2022-07-15 00:00:00 |  | OMAXE | 85.65 | 89.95 | 85 | 86.3
2022-07-11 00:00:00 |  | OMINFRAL | 29.2 | 31.9 | 28.75 | 30.4
2022-07-12 00:00:00 |  | OMINFRAL | 31.3 | 31.3 | 29.9 | 30.1
2022-07-13 00:00:00 |  | OMINFRAL | 30.1 | 30.8 | 28.1 | 29
2022-07-14 00:00:00 |  | OMINFRAL | 29.2 | 31.4 | 29.15 | 29.75
2022-07-15 00:00:00 |  | OMINFRAL | 30.25 | 31.2 | 29.45 | 30.3
2022-07-11 00:00:00 |  | OMKARCHEM | 25.3 | 25.85 | 24 | 25.85
2022-07-12 00:00:00 |  | OMKARCHEM | 26.65 | 27.1 | 25.25 | 25.6
2022-07-13 00:00:00 |  | OMKARCHEM | 25.6 | 26.7 | 24.35 | 24.55
2022-07-14 00:00:00 |  | OMKARCHEM | 24.9 | 24.9 | 23.65 | 23.95
2022-07-15 00:00:00 |  | OMKARCHEM | 24.8 | 24.8 | 23.25 | 23.35
2022-07-11 00:00:00 |  | ONELIFECAP | 13.4 | 13.5 | 13.4 | 13.5
2022-07-12 00:00:00 |  | ONELIFECAP | 14.15 | 14.15 | 14.15 | 14.15
2022-07-13 00:00:00 |  | ONELIFECAP | 14.85 | 14.85 | 14.85 | 14.85
2022-07-11 00:00:00 |  | ONEPOINT | 11.1 | 11.1 | 10.75 | 10.9
2022-07-12 00:00:00 |  | ONEPOINT | 11 | 11 | 10.6 | 10.65
2022-07-13 00:00:00 |  | ONEPOINT | 10.65 | 10.85 | 10.4 | 10.65
2022-07-14 00:00:00 |  | ONEPOINT | 10.4 | 11.7 | 10.4 | 11.7
2022-07-15 00:00:00 |  | ONEPOINT | 11.7 | 12.8 | 11.3 | 12.7
2022-07-11 00:00:00 |  | ONGC | 121.5 | 125.9 | 121.05 | 125.5
2022-07-12 00:00:00 |  | ONGC | 124.9 | 126.75 | 123.5 | 124.1
2022-07-13 00:00:00 |  | ONGC | 122.45 | 124.9 | 121.4 | 124.45
2022-07-14 00:00:00 |  | ONGC | 124.4 | 132.6 | 123.8 | 127.15
2022-07-15 00:00:00 |  | ONGC | 127.6 | 128.4 | 124.6 | 126.55
2022-07-11 00:00:00 |  | ONMOBILE | 122.7 | 128 | 121.8 | 126.35
2022-07-12 00:00:00 |  | ONMOBILE | 125.2 | 127.7 | 122.55 | 123.8
2022-07-13 00:00:00 |  | ONMOBILE | 124.45 | 124.8 | 121.6 | 121.95
2022-07-14 00:00:00 |  | ONMOBILE | 122.65 | 122.9 | 119.25 | 120.45
2022-07-15 00:00:00 |  | ONMOBILE | 120.6 | 121.35 | 118.2 | 119.3
2022-07-11 00:00:00 |  | ONWARDTEC | 286.7 | 286.7 | 275.9 | 278.65
2022-07-12 00:00:00 |  | ONWARDTEC | 280.4 | 288 | 275.15 | 286.55
2022-07-13 00:00:00 |  | ONWARDTEC | 286.45 | 327.95 | 286.1 | 319.35
2022-07-14 00:00:00 |  | ONWARDTEC | 318.9 | 323.9 | 295.25 | 301.7
2022-07-15 00:00:00 |  | ONWARDTEC | 301.7 | 303.4 | 291.35 | 293.05
2022-07-11 00:00:00 |  | OPTIEMUS | 278.95 | 285.7 | 274.1 | 282.15
2022-07-12 00:00:00 |  | OPTIEMUS | 282.95 | 284.25 | 269.6 | 271.45
2022-07-13 00:00:00 |  | OPTIEMUS | 273.8 | 283.9 | 271.95 | 276.4
2022-07-14 00:00:00 |  | OPTIEMUS | 278.8 | 279.3 | 270.3 | 274.65
2022-07-15 00:00:00 |  | OPTIEMUS | 276.05 | 277.65 | 267 | 270.1
2022-07-11 00:00:00 |  | ORBTEXP | 105.9 | 107.4 | 104.05 | 105.8
2022-07-12 00:00:00 |  | ORBTEXP | 107.25 | 107.55 | 104.05 | 104.7
2022-07-13 00:00:00 |  | ORBTEXP | 106.65 | 106.65 | 104.15 | 104.75
2022-07-14 00:00:00 |  | ORBTEXP | 105.05 | 109.45 | 105.05 | 108.25
2022-07-15 00:00:00 |  | ORBTEXP | 106.2 | 111 | 106.2 | 109.25
2022-07-11 00:00:00 |  | ORICONENT | 24.75 | 27.4 | 24.05 | 26.1
2022-07-12 00:00:00 |  | ORICONENT | 26.1 | 27.3 | 26.1 | 26.4
2022-07-13 00:00:00 |  | ORICONENT | 26.4 | 27.4 | 26.4 | 26.7
2022-07-14 00:00:00 |  | ORICONENT | 26.7 | 27.15 | 26.1 | 26.35
2022-07-15 00:00:00 |  | ORICONENT | 26.7 | 26.95 | 26.15 | 26.35
2022-07-11 00:00:00 |  | ORIENTABRA | 27.7 | 27.7 | 26.7 | 27.25
2022-07-12 00:00:00 |  | ORIENTABRA | 26.85 | 27.65 | 26.85 | 27.1
2022-07-13 00:00:00 |  | ORIENTABRA | 27.25 | 27.8 | 27 | 27.1
2022-07-14 00:00:00 |  | ORIENTABRA | 27.5 | 27.5 | 26.85 | 27
2022-07-15 00:00:00 |  | ORIENTABRA | 27 | 27.25 | 26.4 | 26.5
2022-07-11 00:00:00 |  | ORIENTALTL | 13.2 | 13.6 | 12.85 | 13.2
2022-07-12 00:00:00 |  | ORIENTALTL | 13.2 | 13.65 | 13 | 13.25
2022-07-13 00:00:00 |  | ORIENTALTL | 13.15 | 13.65 | 12.75 | 12.9
2022-07-14 00:00:00 |  | ORIENTALTL | 12.9 | 13.1 | 12.75 | 12.95
2022-07-15 00:00:00 |  | ORIENTALTL | 13.1 | 13.75 | 12.7 | 13.4
2022-07-11 00:00:00 |  | [NAME] | 724.95 | 729 | 705 | 716.35
2022-07-12 00:00:00 |  | [NAME] | 722 | 790.35 | 719 | 744.1
2022-07-13 00:00:00 |  | [NAME] | 763.7 | 763.7 | 735.1 | 745.35
2022-07-14 00:00:00 |  | [NAME] | 750 | 758.75 | 721 | 730.1
2022-07-15 00:00:00 |  | [NAME] | 726.2 | 751 | 726.2 | 739.8
2022-07-11 00:00:00 |  | ORIENTCEM | 115 | 118.45 | 115 | 116
2022-07-12 00:00:00 |  | ORIENTCEM | 117.35 | 117.95 | 113.35 | 114.1
2022-07-13 00:00:00 |  | ORIENTCEM | 114.05 | 115.8 | 113.4 | 113.9
2022-07-14 00:00:00 |  | ORIENTCEM | 113.2 | 114.2 | 110.95 | 112.75
2022-07-15 00:00:00 |  | ORIENTCEM | 111.35 | 112.9 | 111 | 111.65
2022-07-11 00:00:00 |  | ORIENTELEC | 273.55 | 279.25 | 269 | 270.6
2022-07-12 00:00:00 |  | ORIENTELEC | 270.4 | 276.65 | 265.8 | 273.75
2022-07-13 00:00:00 |  | ORIENTELEC | 275.15 | 285 | 272.55 | 282.65
2022-07-14 00:00:00 |  | ORIENTELEC | 284.9 | 301.85 | 275 | 277.9
2022-07-15 00:00:00 |  | ORIENTELEC | 278 | 295 | 273 | 287.25
2022-07-11 00:00:00 |  | ORIENTHOT | 57.95 | 59 | 56.7 | 58.05
2022-07-12 00:00:00 |  | ORIENTHOT | 58.5 | 60.5 | 57.8 | 59.75
2022-07-13 00:00:00 |  | ORIENTHOT | 60.8 | 60.8 | 58.8 | 59.25
2022-07-14 00:00:00 |  | ORIENTHOT | 59.8 | 62.75 | 59.5 | 61.15
2022-07-15 00:00:00 |  | ORIENTHOT | 62 | 62.2 | 59.75 | 60.25
2022-07-11 00:00:00 |  | ORIENTLTD | 63.3 | 64.2 | 63.05 | 63.2
2022-07-12 00:00:00 |  | ORIENTLTD | 64.4 | 64.4 | 62.35 | 63.8
2022-07-13 00:00:00 |  | ORIENTLTD | 64.65 | 64.8 | 62.8 | 62.95
2022-07-14 00:00:00 |  | ORIENTLTD | 63.85 | 63.85 | 60.25 | 61
2022-07-15 00:00:00 |  | ORIENTLTD | 62.15 | 62.15 | 59.35 | 60.3
2022-07-11 00:00:00 |  | ORIENTPPR | 24.95 | 25.1 | 24.6 | 25
2022-07-12 00:00:00 |  | ORIENTPPR | 24.9 | 24.95 | 24.6 | 24.75
2022-07-13 00:00:00 |  | ORIENTPPR | 25.25 | 25.55 | 24.7 | 24.8
2022-07-14 00:00:00 |  | ORIENTPPR | 25 | 25 | 24.05 | 24.1
2022-07-15 00:00:00 |  | ORIENTPPR | 24.35 | 24.45 | 23.8 | 23.95
2022-07-11 00:00:00 |  | ORTINLAB | 21.5 | 21.55 | 20.7 | 21.2
2022-07-12 00:00:00 |  | ORTINLAB | 21.05 | 21.8 | 21.05 | 21.25
2022-07-13 00:00:00 |  | ORTINLAB | 21.3 | 21.55 | 20.65 | 21.1
2022-07-14 00:00:00 |  | ORTINLAB | 21.1 | 21.7 | 20.6 | 21.1
2022-07-15 00:00:00 |  | ORTINLAB | 21.45 | 22.45 | 21.15 | 21.6
2022-07-11 00:00:00 |  | OSWALAGRO | 31.2 | 34.5 | 31.2 | 33.6
2022-07-12 00:00:00 |  | OSWALAGRO | 33.6 | 39.2 | 33.3 | 37.15
2022-07-13 00:00:00 |  | OSWALAGRO | 37.85 | 43.8 | 37.15 | 40.15
2022-07-14 00:00:00 |  | OSWALAGRO | 40.6 | 45 | 40 | 41.35
2022-07-15 00:00:00 |  | OSWALAGRO | 41.65 | 44 | 38.2 | 40.05
2022-07-11 00:00:00 |  | PAGEIND | 43450 | 43698.9 | 42925.35 | 43399.1
2022-07-12 00:00:00 |  | PAGEIND | 43127 | 43396 | 42950 | 43088.85
2022-07-13 00:00:00 |  | PAGEIND | 43300 | 43674 | 42952.1 | 43499.7
2022-07-14 00:00:00 |  | PAGEIND | 43500 | 43957.55 | 43211.1 | 43684.35
2022-07-15 00:00:00 |  | PAGEIND | 43465 | 44533.95 | 43465 | 44368.5
2022-07-11 00:00:00 |  | PAISALO | 71.95 | 74.45 | 70.5 | 73.7
2022-07-12 00:00:00 |  | PAISALO | 73.25 | 73.9 | 71.15 | 73.5
2022-07-13 00:00:00 |  | PAISALO | 73.4 | 74.5 | 72.1 | 72.9
2022-07-14 00:00:00 |  | PAISALO | 72.05 | 73 | 70.6 | 72.45
2022-07-15 00:00:00 |  | PAISALO | 71.85 | 72.4 | 70.1 | 71.25
2022-07-11 00:00:00 |  | PALASHSECU | 90.05 | 94.05 | 89 | 90.95
2022-07-12 00:00:00 |  | PALASHSECU | 92.8 | 92.8 | 86.5 | 88.25
2022-07-13 00:00:00 |  | PALASHSECU | 88.3 | 90.2 | 87.2 | 88.95
2022-07-14 00:00:00 |  | PALASHSECU | 91.55 | 91.55 | 86.25 | 89.1
2022-07-15 00:00:00 |  | PALASHSECU | 87.1 | 90.7 | 86.2 | 86.7
2022-07-11 00:00:00 |  | PALREDTEC | 141.1 | 145.75 | 141.1 | 145.05
2022-07-12 00:00:00 |  | PALREDTEC | 147.5 | 147.5 | 139.25 | 143.9
2022-07-13 00:00:00 |  | PALREDTEC | 146.45 | 146.55 | 141.45 | 143.05
2022-07-14 00:00:00 |  | PALREDTEC | 147.8 | 147.8 | 141.2 | 144.1
2022-07-15 00:00:00 |  | PALREDTEC | 142.6 | 146.2 | 141.55 | 144.6
2022-07-11 00:00:00 |  | PANACEABIO | 129 | 131.35 | 128.55 | 129.95
2022-07-12 00:00:00 |  | PANACEABIO | 131.7 | 132.05 | 129.25 | 129.65
2022-07-13 00:00:00 |  | PANACEABIO | 131.85 | 131.85 | 128 | 128.25
2022-07-14 00:00:00 |  | PANACEABIO | 130 | 131 | 126.9 | 127.6
2022-07-15 00:00:00 |  | PANACEABIO | 129 | 130.2 | 128.1 | 129.4
2022-07-11 00:00:00 |  | PANACHE | 67.4 | 67.65 | 64 | 64.5
2022-07-12 00:00:00 |  | PANACHE | 64.5 | 64.5 | 64.1 | 64.1
2022-07-13 00:00:00 |  | PANACHE | 64.1 | 67.3 | 62 | 66.1
2022-07-14 00:00:00 |  | PANACHE | 65 | 67 | 63.55 | 64.4
2022-07-15 00:00:00 |  | PANACHE | 67.45 | 67.55 | 61.5 | 62
2022-07-11 00:00:00 |  | PANAMAPET | 257.4 | 276 | 255.05 | 274.4
2022-07-12 00:00:00 |  | PANAMAPET | 273.3 | 281.15 | 271 | 277.15
2022-07-13 00:00:00 |  | PANAMAPET | 278.55 | 285.15 | 275.3 | 276.7
2022-07-14 00:00:00 |  | PANAMAPET | 277.85 | 281.65 | 275 | 276.5
2022-07-15 00:00:00 |  | PANAMAPET | 277.3 | 281.25 | 273.15 | 279.6
2022-07-11 00:00:00 |  | PANSARI | 95.45 | 95.65 | 95.45 | 95.45
2022-07-12 00:00:00 |  | PANSARI | 95.45 | 99.75 | 91.5 | 92.1
2022-07-13 00:00:00 |  | PANSARI | 94 | 96.7 | 90.15 | 93.65
2022-07-14 00:00:00 |  | PANSARI | 95 | 96.35 | 90.85 | 91.7
2022-07-15 00:00:00 |  | PANSARI | 91.75 | 95.85 | 87.6 | 92.05
2022-07-11 00:00:00 |  | PAR | 160 | 189.85 | 160 | 178.4
2022-07-12 00:00:00 |  | PAR | 178 | 180 | 172.2 | 177.2
2022-07-13 00:00:00 |  | PAR | 178.25 | 185.3 | 176.05 | 180
2022-07-14 00:00:00 |  | PAR | 183.8 | 184.4 | 176 | 178.05
2022-07-15 00:00:00 |  | PAR | 179.25 | 183.95 | 178.95 | 179.45
2022-07-11 00:00:00 |  | PARACABLES | 11.05 | 12.9 | 10.8 | 11.05
2022-07-12 00:00:00 |  | PARACABLES | 11.05 | 11.9 | 11.05 | 11.4
2022-07-13 00:00:00 |  | PARACABLES | 11.3 | 11.55 | 11.1 | 11.2
2022-07-14 00:00:00 |  | PARACABLES | 11.1 | 11.4 | 10.95 | 11
2022-07-15 00:00:00 |  | PARACABLES | 10.9 | 11.35 | 10.8 | 11
2022-07-11 00:00:00 |  | PARADEEP | 41.1 | 41.8 | 40.6 | 41
2022-07-12 00:00:00 |  | PARADEEP | 40.8 | 42.25 | 40.8 | 42
2022-07-13 00:00:00 |  | PARADEEP | 42 | 42.25 | 41.6 | 41.85
2022-07-14 00:00:00 |  | PARADEEP | 41.85 | 42.1 | 41 | 41.25
2022-07-15 00:00:00 |  | PARADEEP | 42.1 | 42.1 | 41.45 | 41.65
2022-07-11 00:00:00 |  | PARAGMILK | 72.25 | 75.4 | 72.25 | 74.45
2022-07-12 00:00:00 |  | PARAGMILK | 74.45 | 75.3 | 73.4 | 73.7
2022-07-13 00:00:00 |  | PARAGMILK | 74.4 | 87.4 | 74.4 | 83.25
2022-07-14 00:00:00 |  | PARAGMILK | 83 | 88.9 | 82.65 | 86.8
2022-07-15 00:00:00 |  | PARAGMILK | 86.8 | 91.8 | 85.7 | 88.85
2022-07-11 00:00:00 |  | PARAS | 615 | 624.05 | 604 | 611.65
2022-07-12 00:00:00 |  | PARAS | 611.65 | 614.4 | 605.1 | 608.2
2022-07-13 00:00:00 |  | PARAS | 612.4 | 622.7 | 605.3 | 610.1
2022-07-14 00:00:00 |  | PARAS | 614.8 | 614.8 | 597.1 | 601.6
2022-07-15 00:00:00 |  | PARAS | 602.6 | 607.35 | 593 | 597.7
2022-07-11 00:00:00 |  | PARSVNATH | 7.2 | 7.2 | 7.15 | 7.15
2022-07-12 00:00:00 |  | PARSVNATH | 6.95 | 7.5 | 6.95 | 7.5
2022-07-13 00:00:00 |  | PARSVNATH | 7.85 | 7.85 | 7.85 | 7.85
2022-07-14 00:00:00 |  | PARSVNATH | 8.2 | 8.2 | 8.2 | 8.2
2022-07-15 00:00:00 |  | PARSVNATH | 8.6 | 8.6 | 8.6 | 8.6
2022-07-11 00:00:00 |  | PASUPTAC | 32.35 | 32.8 | 32 | 32.1
2022-07-12 00:00:00 |  | PASUPTAC | 32.45 | 32.7 | 32.2 | 32.3
2022-07-13 00:00:00 |  | PASUPTAC | 32.65 | 33.55 | 32.55 | 33.25
2022-07-14 00:00:00 |  | PASUPTAC | 33.75 | 33.75 | 32.1 | 32.3
2022-07-15 00:00:00 |  | PASUPTAC | 32.7 | 32.9 | 32.15 | 32.6
2022-07-11 00:00:00 |  | PATELENG | 20.9 | 21.7 | 20.9 | 21.4
2022-07-12 00:00:00 |  | PATELENG | 21.35 | 22.45 | 21.25 | 22.45
2022-07-13 00:00:00 |  | PATELENG | 22.85 | 23.55 | 22.5 | 23.55
2022-07-14 00:00:00 |  | PATELENG | 23.8 | 24 | 22.4 | 22.4
2022-07-15 00:00:00 |  | PATELENG | 22.7 | 22.7 | 21.75 | 22.2
2022-07-11 00:00:00 |  | PATINTLOG | 13.8 | 13.8 | 13 | 13.1
2022-07-12 00:00:00 |  | PATINTLOG | 13.3 | 13.6 | 13.05 | 13.2
2022-07-13 00:00:00 |  | PATINTLOG | 13.05 | 13.7 | 13.05 | 13.35
2022-07-14 00:00:00 |  | PATINTLOG | 13.55 | 13.55 | 13.1 | 13.2
2022-07-15 00:00:00 |  | PATINTLOG | 13.4 | 13.4 | 13.05 | 13.2
2022-07-11 00:00:00 |  | PAYTM | 703 | 719 | 697.45 | 709.6
2022-07-12 00:00:00 |  | PAYTM | 709.65 | 709.65 | 692 | 697.1
2022-07-13 00:00:00 |  | PAYTM | 703.8 | 718.8 | 701.2 | 707.75
2022-07-14 00:00:00 |  | PAYTM | 713.65 | 739.15 | 708.25 | 718.35
2022-07-15 00:00:00 |  | PAYTM | 723.2 | 728 | 698.6 | 709.35
2022-07-11 00:00:00 |  | PBAINFRA | 12.9 | 13.5 | 12.9 | 13.5
2022-07-12 00:00:00 |  | PBAINFRA | 13.5 | 13.5 | 13 | 13.25
2022-07-13 00:00:00 |  | PBAINFRA | 13.45 | 13.45 | 12.9 | 12.9
2022-07-14 00:00:00 |  | PBAINFRA | 12.75 | 13.5 | 12.75 | 13.3
2022-07-15 00:00:00 |  | PBAINFRA | 13.5 | 13.5 | 13.1 | 13.5
2022-07-11 00:00:00 |  | PCBL | 105 | 116.95 | 104.95 | 114.95
2022-07-12 00:00:00 |  | PCBL | 114.25 | 116 | 113.6 | 114.25
2022-07-13 00:00:00 |  | PCBL | 114.15 | 118.25 | 114.15 | 115.1
2022-07-14 00:00:00 |  | PCBL | 115.2 | 116.2 | 108.75 | 111.05
2022-07-15 00:00:00 |  | PCBL | 111.85 | 115.5 | 109.3 | 109.75
2022-07-11 00:00:00 |  | PCJEWELLER | 30.85 | 35.8 | 30.15 | 35
2022-07-12 00:00:00 |  | PCJEWELLER | 34.85 | 37.85 | 34.5 | 37.5
2022-07-13 00:00:00 |  | PCJEWELLER | 37.4 | 39.55 | 35.8 | 39.25
2022-07-14 00:00:00 |  | PCJEWELLER | 39.6 | 43.15 | 39.25 | 43.15
2022-07-15 00:00:00 |  | PCJEWELLER | 47.45 | 47.45 | 45.1 | 47.45
2022-07-11 00:00:00 |  | PDMJEPAPER | 37.5 | 38.45 | 36.75 | 37.5
2022-07-12 00:00:00 |  | PDMJEPAPER | 37.8 | 37.8 | 37 | 37.1
2022-07-13 00:00:00 |  | PDMJEPAPER | 38 | 38.7 | 37.5 | 37.55
2022-07-14 00:00:00 |  | PDMJEPAPER | 37.5 | 37.5 | 36.45 | 36.7
2022-07-15 00:00:00 |  | PDMJEPAPER | 36.9 | 37.05 | 36 | 36.55
2022-07-11 00:00:00 |  | PDSL | 1726 | 1729 | 1672.05 | 1683.9
2022-07-12 00:00:00 |  | PDSL | 1661.05 | 1708.7 | 1661.05 | 1684.6
2022-07-13 00:00:00 |  | PDSL | 1700 | 1748.65 | 1670 | 1694.65
2022-07-14 00:00:00 |  | PDSL | 1710 | 1710 | 1656.05 | 1663.7
2022-07-15 00:00:00 |  | PDSL | 1680 | 1681.15 | 1664.65 | 1674.7
2022-07-11 00:00:00 |  | PEARLPOLY | 22.25 | 24.5 | 22.15 | 23.65
2022-07-12 00:00:00 |  | PEARLPOLY | 23.2 | 24.25 | 22.3 | 23
2022-07-13 00:00:00 |  | PEARLPOLY | 24 | 24 | 22.55 | 22.9
2022-07-14 00:00:00 |  | PEARLPOLY | 23.6 | 23.6 | 22.5 | 22.8
2022-07-15 00:00:00 |  | PEARLPOLY | 23.5 | 23.5 | 22.4 | 22.75
2022-07-11 00:00:00 |  | PEL | 1709.8 | 1767 | 1703.2 | 1761.7
2022-07-12 00:00:00 |  | PEL | 1754 | 1754 | 1705 | 1710.4
2022-07-13 00:00:00 |  | PEL | 1722 | 1734.95 | 1686.3 | 1696.25
2022-07-14 00:00:00 |  | PEL | 1687.5 | 1706.05 | 1648 | 1664.7
2022-07-15 00:00:00 |  | PEL | 1672 | 1680 | 1655 | 1660.05
2022-07-11 00:00:00 |  | PENIND | 37.05 | 40.75 | 37.05 | 39.95
2022-07-12 00:00:00 |  | PENIND | 40 | 40.4 | 39.35 | 39.6
2022-07-13 00:00:00 |  | PENIND | 40 | 40.05 | 39.2 | 39.55
2022-07-14 00:00:00 |  | PENIND | 39.5 | 39.95 | 38.4 | 38.75
2022-07-15 00:00:00 |  | PENIND | 39.4 | 39.4 | 38.6 | 38.9
2022-07-11 00:00:00 |  | PENINLAND | 10.75 | 11.15 | 10.4 | 11.1
2022-07-12 00:00:00 |  | PENINLAND | 11.2 | 11.2 | 10.8 | 10.8
2022-07-13 00:00:00 |  | PENINLAND | 10.55 | 11.25 | 10.55 | 10.85
2022-07-14 00:00:00 |  | PENINLAND | 11.1 | 11.35 | 10.65 | 11.35
2022-07-15 00:00:00 |  | PENINLAND | 11.45 | 11.45 | 10.8 | 10.95
2022-07-11 00:00:00 |  | PERSISTENT | 3330 | 3368 | 3230.1 | 3284.15
2022-07-12 00:00:00 |  | PERSISTENT | 3247 | 3368 | 3240.45 | 3330.25
2022-07-13 00:00:00 |  | PERSISTENT | 3340.1 | 3397 | 3308.25 | 3318.6
2022-07-14 00:00:00 |  | PERSISTENT | 3380 | 3380 | 3118.05 | 3172.2
2022-07-15 00:00:00 |  | PERSISTENT | 3197.6 | 3230.5 | 3111.3 | 3141.85
2022-07-11 00:00:00 |  | PETRONET | 224 | 224.2 | 220.8 | 222.45
2022-07-12 00:00:00 |  | PETRONET | 221 | 224.2 | 215.75 | 216.4
2022-07-13 00:00:00 |  | PETRONET | 217 | 218.7 | 213.55 | 217.3
2022-07-14 00:00:00 |  | PETRONET | 217.4 | 225.95 | 217.3 | 225.35
2022-07-15 00:00:00 |  | PETRONET | 225.55 | 228.95 | 224.15 | 228.35
2022-07-11 00:00:00 |  | PFC | 108.6 | 110.6 | 108.55 | 110.4
2022-07-12 00:00:00 |  | PFC | 110.5 | 110.7 | 109.1 | 110.15
2022-07-13 00:00:00 |  | PFC | 110.2 | 110.55 | 108.45 | 108.9
2022-07-14 00:00:00 |  | PFC | 109 | 109.15 | 107.3 | 107.95
2022-07-15 00:00:00 |  | PFC | 108.15 | 108.55 | 106.35 | 107.4
2022-07-11 00:00:00 |  | PFIZER | 4179 | 4179 | 4111 | 4139.1
2022-07-12 00:00:00 |  | PFIZER | 4144.95 | 4190 | 4090.05 | 4112.1
2022-07-13 00:00:00 |  | PFIZER | 4091.3 | 4138.95 | 4090 | 4104.9
2022-07-14 00:00:00 |  | PFIZER | 4105 | 4156.35 | 4090 | 4120.4
2022-07-15 00:00:00 |  | PFIZER | 4125.05 | 4145.45 | 4091 | 4102.1
2022-07-11 00:00:00 |  | PFOCUS | 67.45 | 71.15 | 67.45 | 70.4
2022-07-12 00:00:00 |  | PFOCUS | 68.25 | 72.3 | 68.25 | 69.6
2022-07-13 00:00:00 |  | PFOCUS | 69.95 | 71.45 | 68.75 | 69.15
2022-07-14 00:00:00 |  | PFOCUS | 70.3 | 71.8 | 66.15 | 67.7
2022-07-15 00:00:00 |  | PFOCUS | 69.1 | 69.5 | 68 | 68.6
2022-07-11 00:00:00 |  | PFS | 15.2 | 15.7 | 15.1 | 15.55
2022-07-12 00:00:00 |  | PFS | 15.45 | 15.7 | 15.3 | 15.45
2022-07-13 00:00:00 |  | PFS | 15.55 | 15.65 | 15.3 | 15.3
2022-07-14 00:00:00 |  | PFS | 15.5 | 15.5 | 15.1 | 15.15
2022-07-15 00:00:00 |  | PFS | 15.15 | 15.4 | 14.95 | 15.1
2022-07-11 00:00:00 |  | PGHH | 14248 | 14248 | 13911 | 14045.05
2022-07-12 00:00:00 |  | PGHH | 14116.8 | 14197.95 | 13950 | 14005.05
2022-07-13 00:00:00 |  | PGHH | 14011 | 14173.85 | 13919.5 | 14105.8
2022-07-14 00:00:00 |  | PGHH | 14105.8 | 14160.35 | 13760 | 13847.85
2022-07-15 00:00:00 |  | PGHH | 13889.85 | 14059.95 | 13805.1 | 14004.6
2022-07-11 00:00:00 |  | PGHL | 4272.85 | 4315 | 4272.85 | 4293.35
2022-07-12 00:00:00 |  | PGHL | 4314.8 | 4314.85 | 4250 | 4276.9
2022-07-13 00:00:00 |  | PGHL | 4294 | 4352 | 4239.45 | 4325.6
2022-07-14 00:00:00 |  | PGHL | 4286 | 4348.7 | 4185 | 4221.15
2022-07-15 00:00:00 |  | PGHL | 4242.3 | 4262.5 | 4201 | 4215.5
2022-07-11 00:00:00 |  | PGIL | 395.1 | 399.55 | 381.2 | 396.4
2022-07-12 00:00:00 |  | PGIL | 396.85 | 407.5 | 391.15 | 399.35
2022-07-13 00:00:00 |  | PGIL | 401.2 | 404.95 | 390.7 | 394.8
2022-07-14 00:00:00 |  | PGIL | 389.6 | 398.9 | 380.2 | 384.6
2022-07-15 00:00:00 |  | PGIL | 380.45 | 393 | 380.45 | 390.3
2022-07-11 00:00:00 |  | PHARMABEES | 14 | 14 | 12.33 | 12.61
2022-07-12 00:00:00 |  | PHARMABEES | 12.84 | 12.84 | 12.5 | 12.54
2022-07-13 00:00:00 |  | PHARMABEES | 12.7 | 12.74 | 12.51 | 12.7
2022-07-14 00:00:00 |  | PHARMABEES | 12.79 | 12.93 | 12.61 | 12.77
2022-07-15 00:00:00 |  | PHARMABEES | 12.9 | 12.9 | 12.74 | 12.81
2022-07-11 00:00:00 |  | PHOENIXLTD | 1229.95 | 1275.9 | 1220.35 | 1263.95
2022-07-12 00:00:00 |  | PHOENIXLTD | 1258 | 1258 | 1215.9 | 1232.35
2022-07-13 00:00:00 |  | PHOENIXLTD | 1227 | 1243.55 | 1216.85 | 1224.85
2022-07-14 00:00:00 |  | PHOENIXLTD | 1225 | 1238.95 | 1195.2 | 1219.1
2022-07-15 00:00:00 |  | PHOENIXLTD | 1220.8 | 1226.95 | 1202 | 1206.25
2022-07-11 00:00:00 |  | PIDILITIND | 2259.95 | 2278.95 | 2235.55 | 2268.55
2022-07-12 00:00:00 |  | PIDILITIND | 2267.9 | 2267.9 | 2240.65 | 2250.75
2022-07-13 00:00:00 |  | PIDILITIND | 2274 | 2302.8 | 2265.8 | 2285.45
2022-07-14 00:00:00 |  | PIDILITIND | 2289.9 | 2301.9 | 2263 | 2289.8
2022-07-15 00:00:00 |  | PIDILITIND | 2289.8 | 2320 | 2282.45 | 2307.65
2022-07-11 00:00:00 |  | PIIND | 2752.35 | 2806 | 2730 | 2793.45
2022-07-12 00:00:00 |  | PIIND | 2788 | 2848 | 2750 | 2833
2022-07-13 00:00:00 |  | PIIND | 2850 | 2937.5 | 2848.45 | 2929.9
2022-07-14 00:00:00 |  | PIIND | 2932.5 | 2955 | 2857.7 | 2871.3
2022-07-15 00:00:00 |  | PIIND | 2899.65 | 2960 | 2880.2 | 2953.25
2022-07-11 00:00:00 |  | PILANIINVS | 1616 | 1631.2 | 1587.35 | 1613.35
2022-07-12 00:00:00 |  | PILANIINVS | 1622 | 1626.25 | 1600 | 1612.65
2022-07-13 00:00:00 |  | PILANIINVS | 1627.2 | 1670 | 1619.85 | 1628.55
2022-07-14 00:00:00 |  | PILANIINVS | 1609 | 1641.2 | 1577 | 1602.05
2022-07-15 00:00:00 |  | PILANIINVS | 1617 | 1625 | 1601 | 1607.55
2022-07-11 00:00:00 |  | PILITA | 7.95 | 8.15 | 7.8 | 7.95
2022-07-12 00:00:00 |  | PILITA | 7.8 | 8.05 | 7.8 | 7.95
2022-07-13 00:00:00 |  | PILITA | 8.1 | 8.1 | 7.9 | 7.95
2022-07-14 00:00:00 |  | PILITA | 8.05 | 8.05 | 7.8 | 7.85
2022-07-15 00:00:00 |  | PILITA | 7.95 | 7.95 | 7.65 | 7.85
2022-07-11 00:00:00 |  | PIONDIST | 164.15 | 164.15 | 160.05 | 160.65
2022-07-12 00:00:00 |  | PIONDIST | 163.85 | 163.85 | 157.5 | 159.3
2022-07-13 00:00:00 |  | PIONDIST | 160 | 164.5 | 159.6 | 161.35
2022-07-14 00:00:00 |  | PIONDIST | 159.8 | 169.5 | 159.75 | 168
2022-07-15 00:00:00 |  | PIONDIST | 169.75 | 169.75 | 161 | 166.6
2022-07-11 00:00:00 |  | PIONEEREMB | 41.5 | 42.7 | 40.45 | 42.4
2022-07-12 00:00:00 |  | PIONEEREMB | 43 | 43.7 | 42.6 | 42.9
2022-07-13 00:00:00 |  | PIONEEREMB | 43.7 | 43.95 | 42.1 | 42.35
2022-07-14 00:00:00 |  | PIONEEREMB | 42.4 | 43.5 | 42.35 | 43.1
2022-07-15 00:00:00 |  | PIONEEREMB | 43.9 | 43.9 | 42.05 | 42.7
2022-07-11 00:00:00 |  | PITTIENG | 322.75 | 332 | 320.7 | 326.5
2022-07-12 00:00:00 |  | PITTIENG | 326 | 337 | 322 | 332.6
2022-07-13 00:00:00 |  | PITTIENG | 337.8 | 338.05 | 312 | 315.85
2022-07-14 00:00:00 |  | PITTIENG | 316.9 | 319.5 | 308.8 | 315.8
2022-07-15 00:00:00 |  | PITTIENG | 316.3 | 319 | 308.15 | 311.3
2022-07-11 00:00:00 |  | PIXTRANS | 850 | 850 | 820 | 839.35
2022-07-12 00:00:00 |  | PIXTRANS | 840.7 | 889.5 | 840.7 | 880.45
2022-07-13 00:00:00 |  | PIXTRANS | 888 | 888 | 865.1 | 878.25
2022-07-14 00:00:00 |  | PIXTRANS | 892 | 897.1 | 878.05 | 880.9
2022-07-15 00:00:00 |  | PIXTRANS | 880.85 | 887.95 | 850 | 860.05
2022-07-11 00:00:00 |  | PLASTIBLEN | 207 | 209.85 | 205.5 | 208.75
2022-07-12 00:00:00 |  | PLASTIBLEN | 209.75 | 218.9 | 204.2 | 208.6
2022-07-13 00:00:00 |  | PLASTIBLEN | 210.4 | 211 | 202.55 | 205.8
2022-07-14 00:00:00 |  | PLASTIBLEN | 204.55 | 206.65 | 194.5 | 197.1
2022-07-15 00:00:00 |  | PLASTIBLEN | 197.1 | 200 | 196 | 196.7
2022-07-11 00:00:00 |  | PNB | 30.5 | 31.15 | 30.5 | 31.05
2022-07-12 00:00:00 |  | PNB | 30.8 | 31.2 | 30.65 | 30.8
2022-07-13 00:00:00 |  | PNB | 30.8 | 31.05 | 30.65 | 30.8
2022-07-14 00:00:00 |  | PNB | 30.7 | 30.95 | 30.1 | 30.4
2022-07-15 00:00:00 |  | PNB | 30.4 | 30.55 | 30.05 | 30.3
2022-07-11 00:00:00 |  | PNBGILTS | 62.55 | 63.25 | 61.5 | 62.1
2022-07-12 00:00:00 |  | PNBGILTS | 62.45 | 63.7 | 62.25 | 62.8
2022-07-13 00:00:00 |  | PNBGILTS | 62.85 | 63.3 | 62.6 | 62.9
2022-07-14 00:00:00 |  | PNBGILTS | 62.9 | 63.15 | 62.05 | 62.35
2022-07-15 00:00:00 |  | PNBGILTS | 62.7 | 62.7 | 62 | 62.1
2022-07-11 00:00:00 |  | PNBHOUSING | 334.6 | 339.7 | 330.1 | 337.9
2022-07-12 00:00:00 |  | PNBHOUSING | 339.65 | 344 | 337.1 | 339.35
2022-07-13 00:00:00 |  | PNBHOUSING | 339.65 | 343.3 | 334 | 336.95
2022-07-14 00:00:00 |  | PNBHOUSING | 338 | 339.9 | 330 | 331.55
2022-07-15 00:00:00 |  | PNBHOUSING | 333.1 | 333.9 | 329.5 | 331.75
2022-07-11 00:00:00 |  | PNC | 43.65 | 43.65 | 42.55 | 43.2
2022-07-12 00:00:00 |  | PNC | 43.95 | 43.95 | 42.3 | 42.55
2022-07-13 00:00:00 |  | PNC | 42.3 | 42.9 | 41.65 | 42.5
2022-07-14 00:00:00 |  | PNC | 43.75 | 44 | 41.95 | 42.95
2022-07-15 00:00:00 |  | PNC | 42.1 | 43.6 | 42 | 42.4
2022-07-11 00:00:00 |  | PNCINFRA | 241.9 | 244 | 239.5 | 242.55
2022-07-12 00:00:00 |  | PNCINFRA | 242.45 | 247 | 241.4 | 244.75
2022-07-13 00:00:00 |  | PNCINFRA | 244.75 | 250.5 | 244.1 | 249.1
2022-07-14 00:00:00 |  | PNCINFRA | 249.1 | 252.5 | 248.15 | 251.5
2022-07-15 00:00:00 |  | PNCINFRA | 251.5 | 252.75 | 248 | 249.9
2022-07-11 00:00:00 |  | [NAME] | 177.85 | 181 | 170.35 | 172.7
2022-07-12 00:00:00 |  | [NAME] | 180 | 180 | 168.15 | 176.1
2022-07-13 00:00:00 |  | [NAME] | 175.2 | 176.95 | 171.6 | 173.5
2022-07-14 00:00:00 |  | [NAME] | 169 | 176.75 | 169 | 169.8
2022-07-15 00:00:00 |  | [NAME] | 165 | 169.9 | 165 | 166.2
2022-07-11 00:00:00 |  | [NAME] | 251.95 | 255 | 250 | 253.7
2022-07-12 00:00:00 |  | [NAME] | 250 | 257.3 | 250 | 253.75
2022-07-13 00:00:00 |  | [NAME] | 250.05 | 258 | 250.05 | 256.95
2022-07-14 00:00:00 |  | [NAME] | 252.3 | 256.85 | 246.8 | 251.9
2022-07-15 00:00:00 |  | [NAME] | 254.95 | 257.35 | 252.1 | 253.05
2022-07-11 00:00:00 |  | POKARNA | 461 | 499 | 461 | 474.95
2022-07-12 00:00:00 |  | POKARNA | 482.1 | 524.9 | 475.1 | 516.65
2022-07-13 00:00:00 |  | POKARNA | 520.2 | 541.65 | 520.2 | 530.15
2022-07-14 00:00:00 |  | POKARNA | 530 | 530.15 | 503.5 | 520.85
2022-07-15 00:00:00 |  | POKARNA | 523.4 | 528 | 506.9 | 514.8
2022-07-11 00:00:00 |  | POLICYBZR | 564.9 | 567.25 | 555.1 | 558.35
2022-07-12 00:00:00 |  | POLICYBZR | 559.05 | 564.85 | 553.7 | 560.25
2022-07-13 00:00:00 |  | POLICYBZR | 563.95 | 573.05 | 557.5 | 559.7
2022-07-14 00:00:00 |  | POLICYBZR | 560 | 562.6 | 542.25 | 544.9
2022-07-15 00:00:00 |  | POLICYBZR | 548.2 | 551.2 | 521.5 | 524.15
2022-07-11 00:00:00 |  | [NAME] | 2204.15 | 2250 | 2200.05 | 2246.55
2022-07-12 00:00:00 |  | [NAME] | 2239.9 | 2240 | 2205.1 | 2214.35
2022-07-13 00:00:00 |  | [NAME] | 2238.15 | 2248.7 | 2202.15 | 2212.2
2022-07-14 00:00:00 |  | [NAME] | 2219.3 | 2234 | 2133.45 | 2145.2
2022-07-15 00:00:00 |  | [NAME] | 2160 | 2166 | 2104 | 2156.55
2022-07-11 00:00:00 |  | POLYMED | 736.75 | 742.45 | 729.35 | 735.3
2022-07-12 00:00:00 |  | POLYMED | 735.3 | 741 | 729.25 | 730.85
2022-07-13 00:00:00 |  | POLYMED | 732 | 735 | 719 | 729.7
2022-07-14 00:00:00 |  | POLYMED | 723.05 | 749 | 723.05 | 738.75
2022-07-15 00:00:00 |  | POLYMED | 740.6 | 742.45 | 731.4 | 735.35
2022-07-11 00:00:00 |  | POLYPLEX | 2229.95 | 2248.5 | 2215.25 | 2228.2
2022-07-12 00:00:00 |  | POLYPLEX | 2212 | 2224.7 | 2198.45 | 2209.15
2022-07-13 00:00:00 |  | POLYPLEX | 2227.95 | 2236.3 | 2204.95 | 2211.95
2022-07-14 00:00:00 |  | POLYPLEX | 2220 | 2295 | 2200.45 | 2264.9
2022-07-15 00:00:00 |  | POLYPLEX | 2282.85 | 2282.85 | 2135.1 | 2151.8
2022-07-11 00:00:00 |  | PONNIERODE | 256.4 | 257.6 | 250.35 | 255
2022-07-12 00:00:00 |  | PONNIERODE | 252 | 262 | 250.55 | 251.8
2022-07-13 00:00:00 |  | PONNIERODE | 258 | 258 | 245 | 247.45
2022-07-14 00:00:00 |  | PONNIERODE | 250.65 | 250.9 | 242 | 242.9
2022-07-15 00:00:00 |  | PONNIERODE | 245.3 | 247.7 | 239.25 | 243.7
2022-07-11 00:00:00 |  | POONAWALLA | 252.75 | 257.9 | 250.5 | 255.2
2022-07-12 00:00:00 |  | POONAWALLA | 253.55 | 256.9 | 248.5 | 250.2
2022-07-13 00:00:00 |  | POONAWALLA | 251.9 | 253.35 | 243.1 | 243.8
2022-07-14 00:00:00 |  | POONAWALLA | 244.4 | 245.9 | 235.15 | 240.75
2022-07-15 00:00:00 |  | POONAWALLA | 241.7 | 249.9 | 238.15 | 248.55
2022-07-11 00:00:00 |  | POWERGRID | 220 | 221.25 | 216.2 | 217.05
2022-07-12 00:00:00 |  | POWERGRID | 215.1 | 216.95 | 213.15 | 213.5
2022-07-13 00:00:00 |  | POWERGRID | 214.5 | 216.7 | 213.45 | 214.45
2022-07-14 00:00:00 |  | POWERGRID | 219.25 | 219.25 | 212.85 | 214.85
2022-07-15 00:00:00 |  | POWERGRID | 217 | 217 | 208.8 | 209.3
2022-07-11 00:00:00 |  | POWERINDIA | 3280.2 | 3513 | 3275 | 3470
2022-07-12 00:00:00 |  | POWERINDIA | 3500 | 3508 | 3392.35 | 3424.55
2022-07-13 00:00:00 |  | POWERINDIA | 3426.1 | 3521 | 3426.1 | 3471.55
2022-07-14 00:00:00 |  | POWERINDIA | 3440 | 3498 | 3440 | 3481.15
2022-07-15 00:00:00 |  | POWERINDIA | 3475 | 3564.95 | 3456 | 3529.75
2022-07-11 00:00:00 |  | POWERMECH | 913 | 923.05 | 888 | 898.1
2022-07-12 00:00:00 |  | POWERMECH | 893.9 | 915.2 | 890.45 | 905.35
2022-07-13 00:00:00 |  | POWERMECH | 886.05 | 899.9 | 878 | 890.65
2022-07-14 00:00:00 |  | POWERMECH | 890.95 | 890.95 | 871.05 | 874.25
2022-07-15 00:00:00 |  | POWERMECH | 878.6 | 880.6 | 829.15 | 837.4
2022-07-11 00:00:00 |  | PPAP | 207.75 | 208.95 | 203.65 | 207.65
2022-07-12 00:00:00 |  | PPAP | 201.95 | 209.6 | 201.95 | 207.3
2022-07-13 00:00:00 |  | PPAP | 206.9 | 210.3 | 206.8 | 207.35
2022-07-14 00:00:00 |  | PPAP | 202.35 | 207.6 | 202.15 | 203.3
2022-07-15 00:00:00 |  | PPAP | 203.65 | 207.1 | 203.55 | 206.35
2022-07-11 00:00:00 |  | PPL | 169.7 | 174.45 | 169.25 | 173.6
2022-07-12 00:00:00 |  | PPL | 172.5 | 175 | 168.55 | 170.4
2022-07-13 00:00:00 |  | PPL | 172.7 | 172.9 | 168.2 | 169.35
2022-07-14 00:00:00 |  | PPL | 170 | 173.3 | 168.5 | 169.1
2022-07-15 00:00:00 |  | PPL | 169.9 | 171.5 | 168.3 | 169.45
2022-07-11 00:00:00 |  | PRAENG | 14 | 14.45 | 13.65 | 14.15
2022-07-12 00:00:00 |  | PRAENG | 13.7 | 14.85 | 13.7 | 14.65
2022-07-13 00:00:00 |  | PRAENG | 14.65 | 15.35 | 14.45 | 14.9
2022-07-14 00:00:00 |  | PRAENG | 15 | 15.45 | 15 | 15.3
2022-07-15 00:00:00 |  | PRAENG | 15.3 | 15.45 | 14.85 | 15.05
2022-07-11 00:00:00 |  | PRAJIND | 379.5 | 399.5 | 375.95 | 394.5
2022-07-12 00:00:00 |  | PRAJIND | 391.8 | 395 | 381.75 | 383.85
2022-07-13 00:00:00 |  | PRAJIND | 385 | 390 | 376.8 | 379.75
2022-07-14 00:00:00 |  | PRAJIND | 377.1 | 382.45 | 376.55 | 377.9
2022-07-15 00:00:00 |  | PRAJIND | 377.85 | 384 | 371.55 | 381.25
2022-07-11 00:00:00 |  | PRAKASH | 51.4 | 53.85 | 51 | 53.2
2022-07-12 00:00:00 |  | PRAKASH | 53.1 | 53.8 | 52.75 | 53
2022-07-13 00:00:00 |  | PRAKASH | 52.65 | 53.95 | 51.45 | 51.6
2022-07-14 00:00:00 |  | PRAKASH | 52.2 | 52.2 | 50.05 | 50.85
2022-07-15 00:00:00 |  | PRAKASH | 51.1 | 51.45 | 50.2 | 50.5
2022-07-11 00:00:00 |  | PRAKASHSTL | 4.75 | 4.9 | 4.6 | 4.75
2022-07-12 00:00:00 |  | PRAKASHSTL | 4.8 | 4.9 | 4.65 | 4.75
2022-07-13 00:00:00 |  | PRAKASHSTL | 4.8 | 4.85 | 4.7 | 4.8
2022-07-14 00:00:00 |  | PRAKASHSTL | 4.9 | 4.9 | 4.7 | 4.75
2022-07-15 00:00:00 |  | PRAKASHSTL | 4.8 | 4.8 | 4.7 | 4.7
2022-07-11 00:00:00 |  | PRAXIS | 38 | 38 | 35.35 | 36.25
2022-07-12 00:00:00 |  | PRAXIS | 36 | 36.9 | 35.65 | 36
2022-07-13 00:00:00 |  | PRAXIS | 36.45 | 37.3 | 36 | 36.35
2022-07-14 00:00:00 |  | PRAXIS | 36.5 | 38.15 | 36.5 | 37.85
2022-07-15 00:00:00 |  | PRAXIS | 39.45 | 39.45 | 36 | 36.1
2022-07-11 00:00:00 |  | PRECAM | 103.15 | 112 | 100.6 | 109.95
2022-07-12 00:00:00 |  | PRECAM | 113.1 | 116.5 | 112.25 | 113.5
2022-07-13 00:00:00 |  | PRECAM | 115.8 | 120.35 | 110.5 | 117.75
2022-07-14 00:00:00 |  | PRECAM | 118.6 | 119.75 | 113.55 | 117.25
2022-07-15 00:00:00 |  | PRECAM | 116.05 | 123.7 | 115.5 | 122.3
2022-07-11 00:00:00 |  | PRECOT | 224.35 | 224.35 | 212.9 | 218.15
2022-07-12 00:00:00 |  | PRECOT | 222.45 | 224.35 | 211.95 | 215.35
2022-07-13 00:00:00 |  | PRECOT | 218.55 | 225 | 213.3 | 217.55
2022-07-14 00:00:00 |  | PRECOT | 218.05 | 226.4 | 215 | 221.4
2022-07-15 00:00:00 |  | PRECOT | 222.15 | 224.5 | 215 | 221.05
2022-07-11 00:00:00 |  | PRECWIRE | 69.9 | 69.9 | 67.9 | 68.6
2022-07-12 00:00:00 |  | PRECWIRE | 68.65 | 72 | 67.9 | 70.75
2022-07-13 00:00:00 |  | PRECWIRE | 73.4 | 73.9 | 70.75 | 71.45
2022-07-14 00:00:00 |  | PRECWIRE | 72.95 | 72.95 | 70 | 70.25
2022-07-15 00:00:00 |  | PRECWIRE | 71.6 | 71.95 | 69.55 | 70.8
2022-07-11 00:00:00 |  | PREMEXPLN | 295.1 | 308.5 | 290 | 305.35
2022-07-12 00:00:00 |  | PREMEXPLN | 295.7 | 305.65 | 295.7 | 299.05
2022-07-13 00:00:00 |  | PREMEXPLN | 297.05 | 304.75 | 297.05 | 303.75
2022-07-14 00:00:00 |  | PREMEXPLN | 303.9 | 304.55 | 299.2 | 299.9
2022-07-15 00:00:00 |  | PREMEXPLN | 309.45 | 314.85 | 304.05 | 314.85
2022-07-11 00:00:00 |  | PREMIERPOL | 85.55 | 87.6 | 83.05 | 86.45
2022-07-12 00:00:00 |  | PREMIERPOL | 88.15 | 103.7 | 85.55 | 94.9
2022-07-13 00:00:00 |  | PREMIERPOL | 95.9 | 97.45 | 92.05 | 93.15
2022-07-14 00:00:00 |  | PREMIERPOL | 93.95 | 107.05 | 93.95 | 98.1
2022-07-15 00:00:00 |  | PREMIERPOL | 99.7 | 100.15 | 95.1 | 96.15
2022-07-11 00:00:00 |  | PRESSMN | 43.5 | 46.45 | 43.15 | 45.7
2022-07-12 00:00:00 |  | PRESSMN | 46.85 | 50.25 | 44.1 | 49.1
2022-07-13 00:00:00 |  | PRESSMN | 50 | 50.4 | 46.65 | 46.65
2022-07-14 00:00:00 |  | PRESSMN | 46.6 | 46.6 | 44.35 | 44.35
2022-07-15 00:00:00 |  | PRESSMN | 45 | 46.55 | 42.15 | 46.25
2022-07-11 00:00:00 |  | PRESTIGE | 420 | 431.65 | 418.65 | 430
2022-07-12 00:00:00 |  | PRESTIGE | 429.8 | 437.95 | 423.65 | 432.15
2022-07-13 00:00:00 |  | PRESTIGE | 435.4 | 438.8 | 417.65 | 437.75
2022-07-14 00:00:00 |  | PRESTIGE | 437 | 439.85 | 430.25 | 436.25
2022-07-15 00:00:00 |  | PRESTIGE | 433.15 | 438.7 | 426.7 | 429.3
2022-07-11 00:00:00 |  | PRICOLLTD | 137.15 | 142.5 | 136.4 | 141.4
2022-07-12 00:00:00 |  | PRICOLLTD | 141 | 142.6 | 138.45 | 140.05
2022-07-13 00:00:00 |  | PRICOLLTD | 140.1 | 141.55 | 137.2 | 138.75
2022-07-14 00:00:00 |  | PRICOLLTD | 138.2 | 141.5 | 137.5 | 139.6
2022-07-15 00:00:00 |  | PRICOLLTD | 140.9 | 143.15 | 140 | 141.95
2022-07-11 00:00:00 |  | PRIMESECU | 98 | 98.9 | 96.2 | 98.05
2022-07-12 00:00:00 |  | PRIMESECU | 99.5 | 105.9 | 96.45 | 102.85
2022-07-13 00:00:00 |  | PRIMESECU | 104.85 | 108.25 | 101.3 | 107.25
2022-07-14 00:00:00 |  | PRIMESECU | 108.95 | 109.5 | 105.8 | 109.15
2022-07-15 00:00:00 |  | PRIMESECU | 111.5 | 112.9 | 107.4 | 109.95
2022-07-11 00:00:00 |  | PRINCEPIPE | 594.4 | 594.65 | 581.65 | 588.45
2022-07-12 00:00:00 |  | PRINCEPIPE | 589.5 | 597.5 | 586.55 | 590.8
2022-07-13 00:00:00 |  | PRINCEPIPE | 594.8 | 598 | 587.5 | 592.85
2022-07-14 00:00:00 |  | PRINCEPIPE | 596.8 | 597.55 | 588.9 | 593.15
2022-07-15 00:00:00 |  | PRINCEPIPE | 595 | 599.7 | 591.9 | 597.2
2022-07-11 00:00:00 |  | PRITI | 141.5 | 144.8 | 136.1 | 137.85
2022-07-12 00:00:00 |  | PRITI | 138.95 | 141.8 | 137.05 | 139.4
2022-07-13 00:00:00 |  | PRITI | 142.5 | 142.5 | 132.45 | 132.9
2022-07-14 00:00:00 |  | PRITI | 130.3 | 132.8 | 128.1 | 130.6
2022-07-15 00:00:00 |  | PRITI | 131.9 | 135.95 | 128.8 | 134.5
2022-07-11 00:00:00 |  | PRITIKAUTO | 14.1 | 14.25 | 13.25 | 14.05
2022-07-12 00:00:00 |  | PRITIKAUTO | 14.05 | 14.25 | 13.8 | 14.05
2022-07-13 00:00:00 |  | PRITIKAUTO | 13.9 | 14.25 | 13.75 | 13.9
2022-07-14 00:00:00 |  | PRITIKAUTO | 14.1 | 14.1 | 13.7 | 13.95
2022-07-15 00:00:00 |  | PRITIKAUTO | 14.15 | 14.15 | 13.8 | 13.8
2022-07-11 00:00:00 |  | PRIVISCL | 1045.05 | 1059 | 1029.05 | 1034.6
2022-07-12 00:00:00 |  | PRIVISCL | 1039.25 | 1054.6 | 1026 | 1042.8
2022-07-13 00:00:00 |  | PRIVISCL | 1042.8 | 1142 | 1032.55 | 1117.95
2022-07-14 00:00:00 |  | PRIVISCL | 1117.95 | 1127.95 | 1098.2 | 1105
2022-07-15 00:00:00 |  | PRIVISCL | 1116.4 | 1126.85 | 1090.65 | 1093.85
2022-07-11 00:00:00 |  | PROZONINTU | 21.4 | 21.95 | 20.65 | 21.5
2022-07-12 00:00:00 |  | PROZONINTU | 21.1 | 22.25 | 21.1 | 21.75
2022-07-13 00:00:00 |  | PROZONINTU | 22 | 22.6 | 21.25 | 21.6
2022-07-14 00:00:00 |  | PROZONINTU | 22.1 | 22.1 | 21.1 | 21.25
2022-07-15 00:00:00 |  | PROZONINTU | 21.45 | 21.95 | 21.15 | 21.5
2022-07-11 00:00:00 |  | PRSMJOHNSN | 112.4 | 113.25 | 110 | 111.55
2022-07-12 00:00:00 |  | PRSMJOHNSN | 111.55 | 113.5 | 110.5 | 110.85
2022-07-13 00:00:00 |  | PRSMJOHNSN | 110.85 | 112 | 107.75 | 108.55
2022-07-14 00:00:00 |  | PRSMJOHNSN | 109.25 | 111 | 105.3 | 106.75
2022-07-15 00:00:00 |  | PRSMJOHNSN | 106.5 | 111.45 | 106.05 | 109.9
2022-07-11 00:00:00 |  | PRUDENT | 493.8 | 502.7 | 492.65 | 501.1
2022-07-12 00:00:00 |  | PRUDENT | 508.6 | 508.6 | 490 | 492.35
2022-07-13 00:00:00 |  | PRUDENT | 505 | 505 | 488 | 491.9
2022-07-14 00:00:00 |  | PRUDENT | 489 | 494 | 485 | 487.2
2022-07-15 00:00:00 |  | PRUDENT | 485 | 496.05 | 483.05 | 484.8
2022-07-11 00:00:00 |  | PSB | 14.45 | 15 | 14.35 | 14.75
2022-07-12 00:00:00 |  | PSB | 14.65 | 14.85 | 14.45 | 14.5
2022-07-13 00:00:00 |  | PSB | 14.5 | 14.85 | 14.5 | 14.65
2022-07-14 00:00:00 |  | PSB | 14.7 | 14.8 | 14.5 | 14.55
2022-07-15 00:00:00 |  | PSB | 14.55 | 14.7 | 14.3 | 14.45
2022-07-11 00:00:00 |  | PSPPROJECT | 579.8 | 618.8 | 575.05 | 613.85
2022-07-12 00:00:00 |  | PSPPROJECT | 616 | 626.4 | 599.5 | 602.95
2022-07-13 00:00:00 |  | PSPPROJECT | 605 | 609.4 | 582.95 | 594.25
2022-07-14 00:00:00 |  | PSPPROJECT | 597 | 598.95 | 580.1 | 587.15
2022-07-15 00:00:00 |  | PSPPROJECT | 588.5 | 611.1 | 587.15 | 608.05
2022-07-11 00:00:00 |  | PSUBNKBEES | 28.94 | 29.65 | 28.7 | 29.48
2022-07-12 00:00:00 |  | PSUBNKBEES | 29.48 | 29.75 | 29 | 29.46
2022-07-13 00:00:00 |  | PSUBNKBEES | 29.48 | 29.83 | 29.41 | 29.47
2022-07-14 00:00:00 |  | PSUBNKBEES | 29.5 | 29.5 | 28.65 | 28.89
2022-07-15 00:00:00 |  | PSUBNKBEES | 29 | 29.17 | 28.51 | 28.76
2022-07-11 00:00:00 |  | PTC | 80.85 | 81.5 | 76.7 | 79.3
2022-07-12 00:00:00 |  | PTC | 79.15 | 80.5 | 78.75 | 80
2022-07-13 00:00:00 |  | PTC | 80.4 | 80.8 | 79.65 | 80
2022-07-14 00:00:00 |  | PTC | 80.4 | 80.4 | 79 | 79.1
2022-07-15 00:00:00 |  | PTC | 79.1 | 79.65 | 78.1 | 78.55
2022-07-11 00:00:00 |  | PTL | 30.5 | 30.5 | 30 | 30.4
2022-07-12 00:00:00 |  | PTL | 30.55 | 30.9 | 30.25 | 30.6
2022-07-13 00:00:00 |  | PTL | 30.35 | 30.6 | 30.15 | 30.15
2022-07-14 00:00:00 |  | PTL | 30.4 | 30.4 | 30 | 30.3
2022-07-15 00:00:00 |  | PTL | 30.2 | 30.55 | 29.8 | 29.85
2022-07-11 00:00:00 |  | PUNJABCHEM | 1268.35 | 1282.9 | 1260.7 | 1265.3
2022-07-12 00:00:00 |  | PUNJABCHEM | 1281.2 | 1299 | 1262 | 1280.6
2022-07-13 00:00:00 |  | PUNJABCHEM | 1280 | 1301.85 | 1255 | 1286.5
2022-07-14 00:00:00 |  | PUNJABCHEM | 1268 | 1305 | 1263.6 | 1270.5
2022-07-15 00:00:00 |  | PUNJABCHEM | 1294.3 | 1294.3 | 1265 | 1274.35
2022-07-11 00:00:00 |  | PURVA | 86.8 | 86.8 | 84.4 | 84.75
2022-07-12 00:00:00 |  | PURVA | 84.1 | 92.75 | 83.3 | 88.15
2022-07-13 00:00:00 |  | PURVA | 88.35 | 88.75 | 84.5 | 85.1
2022-07-14 00:00:00 |  | PURVA | 85.6 | 86 | 84 | 84.5
2022-07-15 00:00:00 |  | PURVA | 85.35 | 86 | 83.75 | 85.5
2022-07-11 00:00:00 |  | PVP | 6.5 | 6.5 | 5.95 | 5.95
2022-07-12 00:00:00 |  | PVP | 5.85 | 6.2 | 5.7 | 5.9
2022-07-13 00:00:00 |  | PVP | 6.1 | 6.1 | 5.85 | 6.1
2022-07-14 00:00:00 |  | PVP | 6.4 | 6.4 | 5.95 | 6.05
2022-07-15 00:00:00 |  | PVP | 6.05 | 6.2 | 6 | 6.1
2022-07-11 00:00:00 |  | PVR | 1895 | 1938.85 | 1886 | 1914.1
2022-07-12 00:00:00 |  | PVR | 1914.1 | 1914.9 | 1872.45 | 1888.45
2022-07-13 00:00:00 |  | PVR | 1900 | 1914 | 1886.75 | 1899.15
2022-07-14 00:00:00 |  | PVR | 1901.4 | 1926 | 1888 | 1903.3
2022-07-15 00:00:00 |  | PVR | 1904 | 1933.95 | 1904 | 1922.4
2022-07-11 00:00:00 |  | QGOLDHALF | 43.7 | 43.7 | 43.4 | 43.42
2022-07-12 00:00:00 |  | QGOLDHALF | 43.59 | 43.59 | 43.34 | 43.4
2022-07-13 00:00:00 |  | QGOLDHALF | 43.42 | 43.54 | 43.17 | 43.44
2022-07-14 00:00:00 |  | QGOLDHALF | 43.8 | 43.8 | 43.11 | 43.15
2022-07-15 00:00:00 |  | QGOLDHALF | 43.1 | 43.25 | 42.68 | 42.92
2022-07-11 00:00:00 |  | QNIFTY | 1758 | 1758 | 1700 | 1709.6
2022-07-12 00:00:00 |  | QNIFTY | 1700 | 1702 | 1692 | 1692.42
2022-07-13 00:00:00 |  | QNIFTY | 1694.53 | 1702 | 1682 | 1682.99
2022-07-14 00:00:00 |  | QNIFTY | 1690 | 1692 | 1675 | 1678.45
2022-07-15 00:00:00 |  | QNIFTY | 1712.05 | 1712.05 | 1682 | 1688.59
2022-07-11 00:00:00 |  | QUESS | 575 | 585.2 | 572.5 | 575.55
2022-07-12 00:00:00 |  | QUESS | 574 | 575.95 | 561.1 | 563.05
2022-07-13 00:00:00 |  | QUESS | 565.4 | 589 | 558 | 580.05
2022-07-14 00:00:00 |  | QUESS | 583 | 583 | 560.5 | 568
2022-07-15 00:00:00 |  | QUESS | 570.85 | 592 | 569.5 | 588.15
2022-07-11 00:00:00 |  | QUICKHEAL | 161.3 | 165.05 | 160.15 | 163.95
2022-07-12 00:00:00 |  | QUICKHEAL | 163 | 169.4 | 161.65 | 166.6
2022-07-13 00:00:00 |  | QUICKHEAL | 167.45 | 169.3 | 164.45 | 167.35
2022-07-14 00:00:00 |  | QUICKHEAL | 168.2 | 168.75 | 165 | 166.45
2022-07-15 00:00:00 |  | QUICKHEAL | 167.3 | 168.35 | 166 | 166.7
2022-07-11 00:00:00 |  | RADAAN | 1 | 1 | 1 | 1
2022-07-12 00:00:00 |  | RADAAN | 1.05 | 1.05 | 1.05 | 1.05
2022-07-13 00:00:00 |  | RADAAN | 1.1 | 1.1 | 1.1 | 1.1
2022-07-14 00:00:00 |  | RADAAN | 1.15 | 1.15 | 1.15 | 1.15
2022-07-15 00:00:00 |  | RADAAN | 1.2 | 1.2 | 1.2 | 1.2
2022-07-11 00:00:00 |  | RADICO | 891.9 | 917.9 | 885.85 | 914.6
2022-07-12 00:00:00 |  | RADICO | 906 | 917.5 | 887.3 | 906
2022-07-13 00:00:00 |  | RADICO | 905 | 920 | 901.95 | 904.95
2022-07-14 00:00:00 |  | RADICO | 909.4 | 916.75 | 893.25 | 898.9
2022-07-15 00:00:00 |  | RADICO | 906.05 | 924 | 901.3 | 912.95
2022-07-11 00:00:00 |  | RADIOCITY | 23.05 | 23.2 | 23 | 23.05
2022-07-12 00:00:00 |  | RADIOCITY | 23.1 | 23.35 | 23.05 | 23.25
2022-07-13 00:00:00 |  | RADIOCITY | 23.4 | 23.55 | 23.15 | 23.25
2022-07-14 00:00:00 |  | RADIOCITY | 23.2 | 23.8 | 23.2 | 23.65
2022-07-15 00:00:00 |  | RADIOCITY | 23.4 | 23.75 | 23.25 | 23.5
2022-07-11 00:00:00 |  | RAILTEL | 93.8 | 94.95 | 93 | 94.55
2022-07-12 00:00:00 |  | RAILTEL | 95.15 | 97.7 | 94.5 | 95.1
2022-07-13 00:00:00 |  | RAILTEL | 95.8 | 96.2 | 94 | 94.25
2022-07-14 00:00:00 |  | RAILTEL | 94.9 | 94.9 | 93 | 93.3
2022-07-15 00:00:00 |  | RAILTEL | 94.15 | 94.4 | 93 | 93.6
2022-07-11 00:00:00 |  | RAIN | 151.8 | 154.95 | 148.1 | 152.15
2022-07-12 00:00:00 |  | RAIN | 151.65 | 153.5 | 149.55 | 151.1
2022-07-13 00:00:00 |  | RAIN | 151.85 | 152.4 | 148.65 | 149.35
2022-07-14 00:00:00 |  | RAIN | 149.8 | 150.3 | 143.4 | 144.95
2022-07-15 00:00:00 |  | RAIN | 145.4 | 145.95 | 142.1 | 144.8
2022-07-11 00:00:00 |  | RAINBOW | 481.1 | 484.4 | 475.05 | 477.4
2022-07-12 00:00:00 |  | RAINBOW | 475 | 479.95 | 465.7 | 469.1
2022-07-13 00:00:00 |  | RAINBOW | 476.85 | 479 | 470 | 472.55
2022-07-14 00:00:00 |  | RAINBOW | 470.15 | 484 | 470.05 | 472.7
2022-07-15 00:00:00 |  | RAINBOW | 470.1 | 492.9 | 470.1 | 487.05
2022-07-11 00:00:00 |  | RAJESHEXPO | 588.45 | 612.6 | 580.35 | 606.55
2022-07-12 00:00:00 |  | RAJESHEXPO | 606.55 | 620 | 586 | 614.95
2022-07-13 00:00:00 |  | RAJESHEXPO | 620 | 621 | 585.05 | 590.15
2022-07-14 00:00:00 |  | RAJESHEXPO | 591.65 | 610 | 567.35 | 596.05
2022-07-15 00:00:00 |  | RAJESHEXPO | 599.05 | 602.75 | 583.1 | 589.85
2022-07-11 00:00:00 |  | RAJMET | 409 | 411.9 | 408.3 | 411.6
2022-07-12 00:00:00 |  | RAJMET | 411.9 | 416.95 | 411.8 | 416.65
2022-07-13 00:00:00 |  | RAJMET | 417.9 | 442.5 | 416.7 | 439.65
2022-07-14 00:00:00 |  | RAJMET | 440.1 | 456.9 | 440.1 | 456.15
2022-07-15 00:00:00 |  | RAJMET | 458.05 | 465 | 457.7 | 458.3
2022-07-11 00:00:00 |  | RAJRATAN | 782 | 794 | 743.6 | 764.3
2022-07-12 00:00:00 |  | RAJRATAN | 764.3 | 768.95 | 745 | 752
2022-07-13 00:00:00 |  | RAJRATAN | 764.8 | 783.5 | 744 | 760.55
2022-07-14 00:00:00 |  | RAJRATAN | 766.8 | 776.2 | 757.65 | 763
2022-07-15 00:00:00 |  | RAJRATAN | 770.65 | 832.4 | 770.65 | 821.3
2022-07-11 00:00:00 |  | RAJSREESUG | 32.8 | 32.95 | 32.1 | 32.65
2022-07-12 00:00:00 |  | RAJSREESUG | 33.3 | 34.25 | 32.95 | 34.1
2022-07-13 00:00:00 |  | RAJSREESUG | 34.2 | 34.85 | 33.9 | 34.45
2022-07-14 00:00:00 |  | RAJSREESUG | 34.7 | 34.75 | 34.1 | 34.5
2022-07-15 00:00:00 |  | RAJSREESUG | 34.5 | 35 | 33.15 | 34.5
2022-07-11 00:00:00 |  | RAJTV | 37.45 | 37.7 | 36.1 | 36.45
2022-07-12 00:00:00 |  | RAJTV | 37.8 | 37.8 | 36.35 | 36.55
2022-07-13 00:00:00 |  | RAJTV | 37.5 | 37.75 | 36.6 | 36.9
2022-07-14 00:00:00 |  | RAJTV | 36.9 | 36.9 | 36.35 | 36.45
2022-07-15 00:00:00 |  | RAJTV | 37.1 | 37.1 | 36.55 | 36.8
2022-07-11 00:00:00 |  | RALLIS | 195.25 | 198.55 | 195.25 | 196.2
2022-07-12 00:00:00 |  | RALLIS | 197.8 | 204.05 | 197.05 | 197.7
2022-07-13 00:00:00 |  | RALLIS | 199.7 | 200.65 | 197.5 | 198.05
2022-07-14 00:00:00 |  | RALLIS | 198 | 199.05 | 196.6 | 198.2
2022-07-15 00:00:00 |  | RALLIS | 198 | 198.8 | 196.05 | 196.75
2022-07-11 00:00:00 |  | RAMANEWS | 15.9 | 16.5 | 15.75 | 16.1
2022-07-12 00:00:00 |  | RAMANEWS | 16.05 | 16.4 | 15.55 | 16
2022-07-13 00:00:00 |  | RAMANEWS | 16.35 | 16.65 | 16.15 | 16.2
2022-07-14 00:00:00 |  | RAMANEWS | 16.05 | 16.5 | 15.75 | 15.8
2022-07-15 00:00:00 |  | RAMANEWS | 16 | 16.2 | 15.8 | 15.9
2022-07-11 00:00:00 |  | RAMASTEEL | 395.9 | 395.9 | 366.65 | 370.95
2022-07-12 00:00:00 |  | RAMASTEEL | 365 | 375.15 | 362 | 371.65
2022-07-13 00:00:00 |  | RAMASTEEL | 371.7 | 376.9 | 367.65 | 368.2
2022-07-14 00:00:00 |  | RAMASTEEL | 364 | 375.9 | 360.2 | 368.75
2022-07-15 00:00:00 |  | RAMASTEEL | 368.85 | 387.15 | 365 | 386.85
2022-07-11 00:00:00 |  | RAMCOCEM | 650 | 652.55 | 641.65 | 648.1
2022-07-12 00:00:00 |  | RAMCOCEM | 646.1 | 651.55 | 640.25 | 643.4
2022-07-13 00:00:00 |  | RAMCOCEM | 646.1 | 668.2 | 643.5 | 659.05
2022-07-14 00:00:00 |  | RAMCOCEM | 659 | 665.75 | 642.15 | 650.7
2022-07-15 00:00:00 |  | RAMCOCEM | 648.1 | 654.75 | 634 | 643.3
2022-07-11 00:00:00 |  | RAMCOIND | 178.65 | 179.8 | 176.55 | 177.75
2022-07-12 00:00:00 |  | RAMCOIND | 178 | 179.65 | 174.15 | 176.1
2022-07-13 00:00:00 |  | RAMCOIND | 177.05 | 178.9 | 169.8 | 174.5
2022-07-14 00:00:00 |  | RAMCOIND | 175 | 177.95 | 173 | 173.95
2022-07-15 00:00:00 |  | RAMCOIND | 174 | 176.55 | 171 | 173.9
2022-07-11 00:00:00 |  | RAMCOSYS | 286.6 | 294.5 | 282.95 | 289.3
2022-07-12 00:00:00 |  | RAMCOSYS | 286 | 296.25 | 284.8 | 287.15
2022-07-13 00:00:00 |  | RAMCOSYS | 289 | 289.2 | 273 | 275.65
2022-07-14 00:00:00 |  | RAMCOSYS | 277.75 | 280 | 268.5 | 277.6
2022-07-15 00:00:00 |  | RAMCOSYS | 278 | 286.35 | 278 | 281.1
2022-07-11 00:00:00 |  | RAMKY | 150.05 | 155.8 | 150.05 | 152.05
2022-07-12 00:00:00 |  | RAMKY | 152 | 154 | 147.7 | 148.55
2022-07-13 00:00:00 |  | RAMKY | 148.8 | 150.4 | 147.05 | 148.15
2022-07-14 00:00:00 |  | RAMKY | 149 | 152.8 | 148 | 150
2022-07-15 00:00:00 |  | RAMKY | 152.95 | 152.95 | 146 | 149.1
2022-07-11 00:00:00 |  | RANASUG | 26.1 | 27.5 | 26.1 | 27.2
2022-07-12 00:00:00 |  | RANASUG | 27.2 | 28.2 | 26.9 | 27.1
2022-07-13 00:00:00 |  | RANASUG | 27.55 | 27.7 | 26.5 | 26.8
2022-07-14 00:00:00 |  | RANASUG | 27.25 | 27.25 | 26.05 | 26.25
2022-07-15 00:00:00 |  | RANASUG | 26.7 | 27 | 26.15 | 26.65
2022-07-11 00:00:00 |  | RANEENGINE | 228.8 | 239.15 | 227.4 | 238.15
2022-07-12 00:00:00 |  | RANEENGINE | 238.9 | 239.05 | 230 | 230.85
2022-07-13 00:00:00 |  | RANEENGINE | 233 | 233.95 | 230.2 | 230.95
2022-07-14 00:00:00 |  | RANEENGINE | 232.9 | 242 | 232.6 | 233.6
2022-07-15 00:00:00 |  | RANEENGINE | 233.9 | 243.95 | 231.45 | 239.8
2022-07-11 00:00:00 |  | RANEHOLDIN | 648 | 650 | 628.55 | 631.55
2022-07-12 00:00:00 |  | RANEHOLDIN | 626.8 | 643.8 | 626.15 | 641.45
2022-07-13 00:00:00 |  | RANEHOLDIN | 633.25 | 644.75 | 625.1 | 629.2
2022-07-14 00:00:00 |  | RANEHOLDIN | 627.7 | 642.75 | 627.4 | 636.5
2022-07-15 00:00:00 |  | RANEHOLDIN | 634.05 | 650 | 632.5 | 646.55
2022-07-11 00:00:00 |  | RATEGAIN | 285 | 318.1 | 278 | 314.1
2022-07-12 00:00:00 |  | RATEGAIN | 312 | 315.9 | 300.5 | 305.25
2022-07-13 00:00:00 |  | RATEGAIN | 307 | 311.6 | 302 | 305.15
2022-07-14 00:00:00 |  | RATEGAIN | 305 | 305.95 | 294.7 | 300.6
2022-07-15 00:00:00 |  | RATEGAIN | 301 | 305.65 | 297.6 | 300.65
2022-07-11 00:00:00 |  | RATNAMANI | 1677 | 1677 | 1627.55 | 1646.7
2022-07-12 00:00:00 |  | RATNAMANI | 1632.3 | 1669 | 1632.3 | 1661.35
2022-07-13 00:00:00 |  | RATNAMANI | 1674.65 | 1821.4 | 1674.3 | 1745.3
2022-07-14 00:00:00 |  | RATNAMANI | 1724.8 | 1775 | 1702.5 | 1746.95
2022-07-15 00:00:00 |  | RATNAMANI | 1766.85 | 1780.3 | 1710.2 | 1736.8
2022-07-11 00:00:00 |  | RAYMOND | 965 | 993 | 934 | 977.65
2022-07-12 00:00:00 |  | RAYMOND | 977.65 | 995 | 957.15 | 964.35
2022-07-13 00:00:00 |  | RAYMOND | 972.9 | 978 | 922 | 931.8
2022-07-14 00:00:00 |  | RAYMOND | 939.8 | 955 | 932 | 946.75
2022-07-15 00:00:00 |  | RAYMOND | 950 | 972.4 | 947 | 961.65
2022-07-11 00:00:00 |  | RBA | 112.6 | 115.4 | 111.55 | 113.9
2022-07-12 00:00:00 |  | RBA | 113.95 | 114.45 | 112.3 | 113
2022-07-13 00:00:00 |  | RBA | 113 | 113.95 | 111.8 | 112.65
2022-07-14 00:00:00 |  | RBA | 113.9 | 114.4 | 112.45 | 113.3
2022-07-15 00:00:00 |  | RBA | 114 | 116 | 113 | 114.05
2022-07-11 00:00:00 |  | RBL | 728.65 | 739.55 | 710.55 | 716.5
2022-07-12 00:00:00 |  | RBL | 716.35 | 731.9 | 710 | 715
2022-07-13 00:00:00 |  | RBL | 724.9 | 724.9 | 701.2 | 712.75
2022-07-14 00:00:00 |  | RBL | 718.15 | 729.5 | 714.95 | 717.7
2022-07-15 00:00:00 |  | RBL | 720.8 | 727.6 | 717.1 | 722
2022-07-11 00:00:00 |  | RBLBANK | 83.05 | 87.2 | 82.5 | 86.85
2022-07-12 00:00:00 |  | RBLBANK | 85.8 | 86.6 | 83.85 | 84.15
2022-07-13 00:00:00 |  | RBLBANK | 84.95 | 85.05 | 82.9 | 84.2
2022-07-14 00:00:00 |  | RBLBANK | 84 | 84.45 | 81.5 | 82.2
2022-07-15 00:00:00 |  | RBLBANK | 82.85 | 83.3 | 80.8 | 81.9
2022-07-11 00:00:00 |  | RCF | 80.8 | 84.1 | 80.45 | 83.6
2022-07-12 00:00:00 |  | RCF | 83 | 84.8 | 83 | 83.45
2022-07-13 00:00:00 |  | RCF | 83.8 | 84 | 82.2 | 82.95
2022-07-14 00:00:00 |  | RCF | 83.25 | 83.3 | 80.5 | 81.25
2022-07-15 00:00:00 |  | RCF | 81.6 | 82.75 | 80.4 | 82.35
2022-07-11 00:00:00 |  | RECLTD | 130.6 | 131.5 | 129.75 | 130.5
2022-07-12 00:00:00 |  | RECLTD | 125.45 | 125.85 | 123.9 | 124.15
2022-07-13 00:00:00 |  | RECLTD | 124.3 | 124.4 | 121.6 | 122.15
2022-07-14 00:00:00 |  | RECLTD | 122 | 122.9 | 120.6 | 121.3
2022-07-15 00:00:00 |  | RECLTD | 121.4 | 121.85 | 120.1 | 121.6
2022-07-11 00:00:00 |  | REDINGTON | 132.3 | 134.8 | 132.05 | 133.15
2022-07-12 00:00:00 |  | REDINGTON | 133.9 | 133.9 | 131 | 131.4
2022-07-13 00:00:00 |  | REDINGTON | 132.05 | 132.7 | 129.3 | 131.65
2022-07-14 00:00:00 |  | REDINGTON | 126.25 | 126.45 | 122 | 122.95
2022-07-15 00:00:00 |  | REDINGTON | 122.5 | 123.6 | 120.8 | 122.25
2022-07-11 00:00:00 |  | REFEX | 113.65 | 116.5 | 112.75 | 115.6
2022-07-12 00:00:00 |  | REFEX | 114 | 117.2 | 112.7 | 114.45
2022-07-13 00:00:00 |  | REFEX | 116.15 | 118 | 114.8 | 116.3
2022-07-14 00:00:00 |  | REFEX | 116.9 | 117.9 | 113 | 114.8
2022-07-15 00:00:00 |  | REFEX | 114.1 | 116.25 | 113.1 | 113.8
2022-07-11 00:00:00 |  | RELAXO | 993.6 | 1010 | 985 | 999.4
2022-07-12 00:00:00 |  | RELAXO | 991.5 | 1003 | 982.6 | 988.05
2022-07-13 00:00:00 |  | RELAXO | 992.9 | 994.5 | 975.05 | 981.3
2022-07-14 00:00:00 |  | RELAXO | 988 | 993.75 | 974.65 | 986
2022-07-15 00:00:00 |  | RELAXO | 986 | 994.4 | 982 | 984.8
2022-07-11 00:00:00 |  | RELCHEMQ | 218.9 | 218.9 | 209.15 | 213.65
2022-07-12 00:00:00 |  | RELCHEMQ | 217.9 | 218.8 | 210.5 | 214.5
2022-07-13 00:00:00 |  | RELCHEMQ | 217.75 | 221.4 | 212 | 214.9
2022-07-14 00:00:00 |  | RELCHEMQ | 217.95 | 217.95 | 204.95 | 210.35
2022-07-15 00:00:00 |  | RELCHEMQ | 213 | 214.95 | 207.25 | 210.1
2022-07-11 00:00:00 |  | RELIANCE | 2376.5 | 2428.8 | 2370 | 2423.9
2022-07-12 00:00:00 |  | RELIANCE | 2404 | 2439.7 | 2404 | 2420.45
2022-07-13 00:00:00 |  | RELIANCE | 2427.3 | 2434 | 2373 | 2377.55
2022-07-14 00:00:00 |  | RELIANCE | 2388 | 2433.95 | 2376.95 | 2397.15
2022-07-15 00:00:00 |  | RELIANCE | 2415 | 2415 | 2383.1 | 2401.8
2022-07-11 00:00:00 |  | [NAME] | 121.85 | 127.55 | 121.25 | 126.05
2022-07-12 00:00:00 |  | [NAME] | 125.7 | 127.4 | 123.4 | 124.1
2022-07-13 00:00:00 |  | [NAME] | 124 | 126 | 122.4 | 122.9
2022-07-14 00:00:00 |  | [NAME] | 123.75 | 125.4 | 122.15 | 124.5
2022-07-15 00:00:00 |  | [NAME] | 124.5 | 131.4 | 124 | 129.05
2022-07-11 00:00:00 |  | [NAME] | 95 | 102.8 | 94.2 | 101.35
2022-07-12 00:00:00 |  | [NAME] | 100.7 | 105.5 | 100.05 | 102.6
2022-07-13 00:00:00 |  | [NAME] | 103.3 | 103.85 | 101 | 101.65
2022-07-14 00:00:00 |  | [NAME] | 102.8 | 102.8 | 99.5 | 100.4
2022-07-15 00:00:00 |  | [NAME] | 100.35 | 101.15 | 98.8 | 99.45
2022-07-11 00:00:00 |  | REMSONSIND | 233.8 | 233.8 | 225 | 228.3
2022-07-12 00:00:00 |  | REMSONSIND | 229.2 | 229.2 | 216.9 | 222.8
2022-07-13 00:00:00 |  | REMSONSIND | 224.2 | 226.1 | 210.35 | 215.15
2022-07-14 00:00:00 |  | REMSONSIND | 219.45 | 219.45 | 212.6 | 214.7
2022-07-15 00:00:00 |  | REMSONSIND | 209.65 | 216.8 | 207 | 209.65
2022-07-11 00:00:00 |  | RENUKA | 47.2 | 49.45 | 47 | 49
2022-07-12 00:00:00 |  | RENUKA | 48.5 | 51.45 | 48.5 | 49.45
2022-07-13 00:00:00 |  | RENUKA | 50.15 | 50.7 | 48 | 48.45
2022-07-14 00:00:00 |  | RENUKA | 48.8 | 48.8 | 46.35 | 46.8
2022-07-15 00:00:00 |  | RENUKA | 47.15 | 48.6 | 46.6 | 48.3
2022-07-11 00:00:00 |  | REPCOHOME | 133.95 | 139.6 | 133.95 | 135.35
2022-07-12 00:00:00 |  | REPCOHOME | 135.8 | 137.15 | 132.1 | 133.35
2022-07-13 00:00:00 |  | REPCOHOME | 134.5 | 135.15 | 130.6 | 132.6
2022-07-14 00:00:00 |  | REPCOHOME | 133.45 | 134.9 | 128 | 129.85
2022-07-15 00:00:00 |  | REPCOHOME | 131.25 | 132.55 | 128.05 | 128.7
2022-07-11 00:00:00 |  | REPL | 174.25 | 174.8 | 170 | 172.7
2022-07-12 00:00:00 |  | REPL | 173.5 | 188.2 | 171 | 182.7
2022-07-13 00:00:00 |  | REPL | 187 | 193.6 | 182 | 186.9
2022-07-14 00:00:00 |  | REPL | 186.9 | 189.5 | 177 | 180.25
2022-07-15 00:00:00 |  | REPL | 180.3 | 184.95 | 180.1 | 180.8
2022-07-11 00:00:00 |  | REPRO | 370 | 377.35 | 363.55 | 373.15
2022-07-12 00:00:00 |  | REPRO | 378.05 | 384 | 378 | 379.85
2022-07-13 00:00:00 |  | REPRO | 384.85 | 384.95 | 371.05 | 375.5
2022-07-14 00:00:00 |  | REPRO | 381 | 381.05 | 368.95 | 370
2022-07-15 00:00:00 |  | REPRO | 375.55 | 380 | 369.7 | 375.35
2022-07-11 00:00:00 |  | RESPONIND | 147.35 | 147.35 | 141.55 | 143.8
2022-07-12 00:00:00 |  | RESPONIND | 142.95 | 146 | 130.9 | 139.65
2022-07-13 00:00:00 |  | RESPONIND | 141 | 152 | 138.5 | 139.9
2022-07-14 00:00:00 |  | RESPONIND | 140.85 | 149 | 139 | 140.35
2022-07-15 00:00:00 |  | RESPONIND | 148 | 148 | 139 | 140.3
2022-07-11 00:00:00 |  | REVATHI | 689.65 | 707.7 | 683 | 700.4
2022-07-12 00:00:00 |  | REVATHI | 706.15 | 706.15 | 657.1 | 695.7
2022-07-13 00:00:00 |  | REVATHI | 694 | 697.3 | 680 | 686.35
2022-07-14 00:00:00 |  | REVATHI | 680 | 709.55 | 680 | 688.3
2022-07-15 00:00:00 |  | REVATHI | 689.7 | 701 | 682 | 688.25
2022-07-11 00:00:00 |  | RGL | 667.95 | 703.65 | 664.05 | 681.05
2022-07-12 00:00:00 |  | RGL | 684.55 | 695 | 665.1 | 676.35
2022-07-13 00:00:00 |  | RGL | 682.1 | 689 | 646.75 | 652.2
2022-07-14 00:00:00 |  | RGL | 661.9 | 662.65 | 631 | 632.25
2022-07-15 00:00:00 |  | RGL | 641.75 | 671.95 | 627.25 | 661.75
2022-07-11 00:00:00 |  | RHFL | 2.95 | 3 | 2.9 | 2.9
2022-07-12 00:00:00 |  | RHFL | 2.95 | 2.95 | 2.9 | 2.9
2022-07-13 00:00:00 |  | RHFL | 2.9 | 3 | 2.85 | 2.9
2022-07-14 00:00:00 |  | RHFL | 2.95 | 2.95 | 2.65 | 2.8
2022-07-15 00:00:00 |  | RHFL | 2.8 | 2.85 | 2.7 | 2.8
2022-07-11 00:00:00 |  | RHIM | 515 | 531 | 515 | 524.1
2022-07-12 00:00:00 |  | RHIM | 526.5 | 530.75 | 520.05 | 524
2022-07-13 00:00:00 |  | RHIM | 524 | 543 | 523.95 | 540.2
2022-07-14 00:00:00 |  | RHIM | 545 | 550.9 | 535.6 | 546.75
2022-07-15 00:00:00 |  | RHIM | 552.95 | 555 | 534 | 543.15
2022-07-11 00:00:00 |  | RICOAUTO | 44 | 46.4 | 43.7 | 45.8
2022-07-12 00:00:00 |  | RICOAUTO | 45.75 | 47 | 45.4 | 45.6
2022-07-13 00:00:00 |  | RICOAUTO | 45.95 | 46.75 | 44.75 | 44.95
2022-07-14 00:00:00 |  | RICOAUTO | 44.55 | 45.6 | 43.7 | 44.1
2022-07-15 00:00:00 |  | RICOAUTO | 44.6 | 47.4 | 43.75 | 46.2
2022-07-11 00:00:00 |  | RIIL | 939.5 | 969.8 | 932 | 957.4
2022-07-12 00:00:00 |  | RIIL | 952.4 | 1009.5 | 950 | 968.25
2022-07-13 00:00:00 |  | RIIL | 975.2 | 985.7 | 955.25 | 962.1
2022-07-14 00:00:00 |  | RIIL | 967 | 974.4 | 943.75 | 954.75
2022-07-15 00:00:00 |  | RIIL | 960.05 | 968.1 | 945.1 | 962.25
2022-07-11 00:00:00 |  | RITCO | 134 | 134 | 129 | 132.25
2022-07-12 00:00:00 |  | RITCO | 131.35 | 133.15 | 128.5 | 130
2022-07-13 00:00:00 |  | RITCO | 130.9 | 133.95 | 130.85 | 132.6
2022-07-14 00:00:00 |  | RITCO | 132.6 | 135.9 | 131 | 132.7
2022-07-15 00:00:00 |  | RITCO | 130.05 | 137.45 | 130.05 | 133.85
2022-07-11 00:00:00 |  | RITES | 239.25 | 240 | 236.7 | 239.1
2022-07-12 00:00:00 |  | RITES | 238 | 238.5 | 229 | 231.9
2022-07-13 00:00:00 |  | RITES | 232.9 | 236.4 | 231.3 | 235
2022-07-14 00:00:00 |  | RITES | 235 | 237 | 229.1 | 234.35
2022-07-15 00:00:00 |  | RITES | 235.5 | 237 | 232.25 | 235.05
2022-07-11 00:00:00 |  | RKDL | 10.1 | 10.1 | 9.65 | 9.9
2022-07-12 00:00:00 |  | RKDL | 9.95 | 9.95 | 9.75 | 9.9
2022-07-13 00:00:00 |  | RKDL | 9.9 | 9.9 | 9.6 | 9.75
2022-07-14 00:00:00 |  | RKDL | 10.2 | 10.2 | 9.75 | 9.95
2022-07-15 00:00:00 |  | RKDL | 10 | 10.15 | 9.7 | 9.7
2022-07-11 00:00:00 |  | RKEC | 42.25 | 43.7 | 41.5 | 43.05
2022-07-12 00:00:00 |  | RKEC | 42.2 | 42.75 | 41.3 | 42.05
2022-07-13 00:00:00 |  | RKEC | 42 | 43.7 | 41.45 | 42.1
2022-07-14 00:00:00 |  | RKEC | 42.65 | 42.8 | 41.2 | 41.85
2022-07-15 00:00:00 |  | RKEC | 42.45 | 42.45 | 41.2 | 41.7
2022-07-11 00:00:00 |  | RKFORGE | 164.95 | 165.35 | 161.6 | 164.25
2022-07-12 00:00:00 |  | RKFORGE | 162 | 166.15 | 161.5 | 162.25
2022-07-13 00:00:00 |  | RKFORGE | 165 | 165.7 | 158.55 | 160.25
2022-07-14 00:00:00 |  | RKFORGE | 161.2 | 161.85 | 154.1 | 155.75
2022-07-15 00:00:00 |  | RKFORGE | 159.95 | 159.95 | 155.1 | 158.5
2022-07-11 00:00:00 |  | RML | 327 | 339 | 325.55 | 332.85
2022-07-12 00:00:00 |  | RML | 334.7 | 342.4 | 328.15 | 335.5
2022-07-13 00:00:00 |  | RML | 338.85 | 340.95 | 332.55 | 335.8
2022-07-14 00:00:00 |  | RML | 345 | 349.8 | 340 | 345.15
2022-07-15 00:00:00 |  | RML | 345.5 | 352 | 342.15 | 350.05
2022-07-11 00:00:00 |  | ROHLTD | 149.95 | 149.95 | 144.25 | 147.45
2022-07-12 00:00:00 |  | ROHLTD | 146 | 157.45 | 142.55 | 145.85
2022-07-13 00:00:00 |  | ROHLTD | 147 | 154 | 141.55 | 144.25
2022-07-14 00:00:00 |  | ROHLTD | 144.25 | 147 | 143.05 | 144.7
2022-07-15 00:00:00 |  | ROHLTD | 145 | 146.75 | 143.8 | 145.3
2022-07-11 00:00:00 |  | ROLEXRINGS | 1755 | 1847.05 | 1744.75 | 1829.95
2022-07-12 00:00:00 |  | ROLEXRINGS | 1830 | 1864.95 | 1794.2 | 1848.35
2022-07-13 00:00:00 |  | ROLEXRINGS | 1846 | 1879 | 1702.4 | 1723.9
2022-07-14 00:00:00 |  | ROLEXRINGS | 1735 | 1758.7 | 1638.85 | 1661
2022-07-15 00:00:00 |  | ROLEXRINGS | 1679.7 | 1733.8 | 1668.85 | 1721.55
2022-07-11 00:00:00 |  | ROLLT | 1.2 | 1.2 | 1.15 | 1.2
2022-07-12 00:00:00 |  | ROLLT | 1.2 | 1.2 | 1.15 | 1.15
2022-07-13 00:00:00 |  | ROLLT | 1.15 | 1.2 | 1.15 | 1.2
2022-07-14 00:00:00 |  | ROLLT | 1.2 | 1.2 | 1.15 | 1.15
2022-07-15 00:00:00 |  | ROLLT | 1.1 | 1.15 | 1.1 | 1.15
2022-07-11 00:00:00 |  | ROLTA | 4.25 | 4.25 | 4.1 | 4.1
2022-07-12 00:00:00 |  | ROLTA | 4.2 | 4.25 | 4.05 | 4.15
2022-07-13 00:00:00 |  | ROLTA | 4.2 | 4.4 | 4.2 | 4.4
2022-07-14 00:00:00 |  | ROLTA | 4.5 | 4.6 | 4.3 | 4.3
2022-07-15 00:00:00 |  | ROLTA | 4.4 | 4.4 | 4.2 | 4.25
2022-07-11 00:00:00 |  | [NAME] | 857 | 861.2 | 845 | 856.35
2022-07-12 00:00:00 |  | [NAME] | 856.85 | 860 | 852.8 | 854.8
2022-07-13 00:00:00 |  | [NAME] | 859.05 | 861.9 | 846.3 | 853.6
2022-07-14 00:00:00 |  | [NAME] | 851.75 | 857.5 | 846.05 | 848.9
2022-07-15 00:00:00 |  | [NAME] | 849 | 856.1 | 846.4 | 849.8
2022-07-11 00:00:00 |  | ROSSELLIND | 169.1 | 180 | 169.1 | 177.55
2022-07-12 00:00:00 |  | ROSSELLIND | 179.05 | 192.95 | 177.65 | 186.4
2022-07-13 00:00:00 |  | ROSSELLIND | 186 | 191.6 | 183.55 | 184.3
2022-07-14 00:00:00 |  | ROSSELLIND | 186.05 | 186.05 | 178 | 179.65
2022-07-15 00:00:00 |  | ROSSELLIND | 180.3 | 182.55 | 178.8 | 180.75
2022-07-11 00:00:00 |  | ROTO | 466.95 | 466.95 | 455 | 459.35
2022-07-12 00:00:00 |  | ROTO | 460.1 | 465 | 457 | 459.75
2022-07-13 00:00:00 |  | ROTO | 459 | 464.25 | 452.05 | 458.5
2022-07-14 00:00:00 |  | ROTO | 459.85 | 464 | 445 | 456.3
2022-07-15 00:00:00 |  | ROTO | 456.1 | 460 | 448 | 455
2022-07-11 00:00:00 |  | ROUTE | 1282.8 | 1329.3 | 1280 | 1303.3
2022-07-12 00:00:00 |  | ROUTE | 1298.3 | 1315.95 | 1271.15 | 1280.85
2022-07-13 00:00:00 |  | ROUTE | 1289.8 | 1289.8 | 1264 | 1274.65
2022-07-14 00:00:00 |  | ROUTE | 1272.95 | 1313 | 1257.55 | 1304
2022-07-15 00:00:00 |  | ROUTE | 1305 | 1321 | 1291 | 1304.85
2022-07-11 00:00:00 |  | RPGLIFE | 571.5 | 598.7 | 571.4 | 590.6
2022-07-12 00:00:00 |  | RPGLIFE | 590 | 593.6 | 581 | 583.15
2022-07-13 00:00:00 |  | RPGLIFE | 586.1 | 594.8 | 575 | 576.65
2022-07-14 00:00:00 |  | RPGLIFE | 574.95 | 581.95 | 564.25 | 567.7
2022-07-15 00:00:00 |  | RPGLIFE | 568 | 575.8 | 560 | 566.35
2022-07-11 00:00:00 |  | RPOWER | 11.4 | 11.75 | 11.3 | 11.65
2022-07-12 00:00:00 |  | RPOWER | 11.55 | 12.05 | 11.45 | 11.5
2022-07-13 00:00:00 |  | RPOWER | 11.6 | 11.7 | 11.4 | 11.5
2022-07-14 00:00:00 |  | RPOWER | 11.4 | 11.55 | 11.35 | 11.4
2022-07-15 00:00:00 |  | RPOWER | 11.45 | 11.5 | 11.25 | 11.3
2022-07-11 00:00:00 |  | RPPINFRA | 36.2 | 36.6 | 35.55 | 36.4
2022-07-12 00:00:00 |  | RPPINFRA | 35.8 | 36.25 | 35.5 | 35.65
2022-07-13 00:00:00 |  | RPPINFRA | 35.8 | 36.1 | 35.6 | 35.9
2022-07-14 00:00:00 |  | RPPINFRA | 35.9 | 36.45 | 35.3 | 36.3
2022-07-15 00:00:00 |  | RPPINFRA | 36.2 | 36.45 | 35.65 | 35.95
2022-07-11 00:00:00 |  | RPPL | 189 | 189 | 174.35 | 179.55
2022-07-12 00:00:00 |  | RPPL | 182 | 186.7 | 180.65 | 183.9
2022-07-13 00:00:00 |  | RPPL | 190 | 190 | 181.75 | 182.25
2022-07-14 00:00:00 |  | RPPL | 182.6 | 184.9 | 177.75 | 179.6
2022-07-15 00:00:00 |  | RPPL | 178.8 | 183.7 | 177 | 177.55
2022-07-11 00:00:00 |  | RPSGVENT | 507.9 | 518.35 | 495.15 | 506.3
2022-07-12 00:00:00 |  | RPSGVENT | 510 | 512.95 | 482 | 493.2
2022-07-13 00:00:00 |  | RPSGVENT | 491.35 | 506.25 | 491.35 | 499.15
2022-07-14 00:00:00 |  | RPSGVENT | 499.1 | 507.35 | 494.05 | 497
2022-07-15 00:00:00 |  | RPSGVENT | 501.6 | 506.95 | 487.95 | 493.35
2022-07-11 00:00:00 |  | RSSOFTWARE | 24.1 | 24.8 | 24.1 | 24.7
2022-07-12 00:00:00 |  | RSSOFTWARE | 25 | 26.8 | 24.55 | 25.3
2022-07-13 00:00:00 |  | RSSOFTWARE | 25.75 | 30.35 | 25.4 | 30.35
2022-07-14 00:00:00 |  | RSSOFTWARE | 33 | 33.65 | 29.55 | 29.85
2022-07-15 00:00:00 |  | RSSOFTWARE | 30 | 31.5 | 28.9 | 30.4
2022-07-11 00:00:00 |  | RSWM | 372.4 | 382.75 | 369.95 | 370.8
2022-07-12 00:00:00 |  | RSWM | 370.8 | 376.7 | 368.95 | 372.05
2022-07-13 00:00:00 |  | RSWM | 371 | 379.95 | 368 | 369.95
2022-07-14 00:00:00 |  | RSWM | 372 | 372 | 361 | 362.5
2022-07-15 00:00:00 |  | RSWM | 364.55 | 364.9 | 358.5 | 360.95
2022-07-11 00:00:00 |  | RSYSTEMS | 237 | 247.4 | 236.6 | 243.75
2022-07-12 00:00:00 |  | RSYSTEMS | 241.3 | 248.5 | 241 | 241.25
2022-07-13 00:00:00 |  | RSYSTEMS | 244.75 | 244.75 | 236 | 239.5
2022-07-14 00:00:00 |  | RSYSTEMS | 242.5 | 242.5 | 232.05 | 235.45
2022-07-15 00:00:00 |  | RSYSTEMS | 236.65 | 254 | 235 | 239.6
2022-07-11 00:00:00 |  | RTNINDIA | 43.85 | 44.65 | 43 | 43.2
2022-07-12 00:00:00 |  | RTNINDIA | 42.8 | 43.75 | 41.8 | 43
2022-07-13 00:00:00 |  | RTNINDIA | 43.45 | 43.75 | 42.55 | 42.75
2022-07-14 00:00:00 |  | RTNINDIA | 43.1 | 43.25 | 41.55 | 41.95
2022-07-15 00:00:00 |  | RTNINDIA | 42.35 | 42.55 | 41.2 | 41.55
2022-07-11 00:00:00 |  | RTNPOWER | 3.6 | 3.7 | 3.6 | 3.7
2022-07-12 00:00:00 |  | RTNPOWER | 3.85 | 3.85 | 3.85 | 3.85
2022-07-13 00:00:00 |  | RTNPOWER | 4 | 4 | 3.75 | 3.85
2022-07-14 00:00:00 |  | RTNPOWER | 3.9 | 3.9 | 3.7 | 3.7
2022-07-15 00:00:00 |  | RTNPOWER | 3.65 | 3.75 | 3.6 | 3.7
2022-07-11 00:00:00 |  | RUBYMILLS | 379.9 | 392 | 374.95 | 386.6
2022-07-12 00:00:00 |  | RUBYMILLS | 386.45 | 391.45 | 376.25 | 377.35
2022-07-13 00:00:00 |  | RUBYMILLS | 377.35 | 387 | 377.1 | 380.1
2022-07-14 00:00:00 |  | RUBYMILLS | 382 | 382.15 | 371 | 372.25
2022-07-15 00:00:00 |  | RUBYMILLS | 373.05 | 386.55 | 373.05 | 378.05
2022-07-11 00:00:00 |  | RUCHIRA | 113.95 | 114.95 | 112 | 112.75
2022-07-12 00:00:00 |  | RUCHIRA | 112 | 117.65 | 111.4 | 112.35
2022-07-13 00:00:00 |  | RUCHIRA | 115 | 119.65 | 114.25 | 115.95
2022-07-14 00:00:00 |  | RUCHIRA | 116.5 | 116.65 | 113.1 | 114
2022-07-15 00:00:00 |  | RUCHIRA | 113.1 | 115.65 | 111.8 | 112.6
2022-07-11 00:00:00 |  | RUPA | 347.45 | 358 | 345.05 | 353.2
2022-07-12 00:00:00 |  | RUPA | 351.95 | 356.7 | 346.1 | 347.25
2022-07-13 00:00:00 |  | RUPA | 349 | 356.8 | 344.05 | 347.45
2022-07-14 00:00:00 |  | RUPA | 348.45 | 353.95 | 339.35 | 342.5
2022-07-15 00:00:00 |  | RUPA | 344.1 | 348 | 339.1 | 341.65
2022-07-11 00:00:00 |  | RUSHIL | 449.9 | 450 | 433.1 | 447.3
2022-07-12 00:00:00 |  | RUSHIL | 450 | 454 | 431.6 | 437.6
2022-07-13 00:00:00 |  | RUSHIL | 440.35 | 443 | 423.95 | 427.85
2022-07-14 00:00:00 |  | RUSHIL | 430.45 | 430.45 | 415.4 | 421
2022-07-15 00:00:00 |  | RUSHIL | 429 | 429 | 405.25 | 418
2022-07-11 00:00:00 |  | RVHL | 19.7 | 20.2 | 19.05 | 19.9
2022-07-12 00:00:00 |  | RVHL | 19.9 | 20 | 19.35 | 19.5
2022-07-13 00:00:00 |  | RVHL | 19.7 | 20 | 19.2 | 19.55
2022-07-14 00:00:00 |  | RVHL | 19.9 | 19.9 | 19.2 | 19.65
2022-07-15 00:00:00 |  | RVHL | 19.35 | 20.4 | 19.35 | 19.65
2022-07-11 00:00:00 |  | [NAME] | 31 | 31.15 | 30.8 | 31
2022-07-12 00:00:00 |  | [NAME] | 31 | 32.35 | 30.85 | 31.55
2022-07-13 00:00:00 |  | [NAME] | 31.85 | 31.95 | 30.85 | 30.95
2022-07-14 00:00:00 |  | [NAME] | 31.1 | 31.25 | 30.6 | 30.7
2022-07-15 00:00:00 |  | [NAME] | 30.8 | 30.9 | 30.25 | 30.5
2022-07-11 00:00:00 |  | SADBHAV | 16 | 16 | 15.3 | 15.5
2022-07-12 00:00:00 |  | SADBHAV | 15.5 | 16.4 | 15.35 | 16.15
2022-07-13 00:00:00 |  | SADBHAV | 16.35 | 17.5 | 16.2 | 17.15
2022-07-14 00:00:00 |  | SADBHAV | 17.9 | 17.9 | 16.8 | 17
2022-07-15 00:00:00 |  | SADBHAV | 17 | 17.45 | 16.2 | 16.6
2022-07-11 00:00:00 |  | SADBHIN | 7.45 | 7.6 | 7.1 | 7.5
2022-07-12 00:00:00 |  | SADBHIN | 7.65 | 7.85 | 7.4 | 7.45
2022-07-13 00:00:00 |  | SADBHIN | 7.6 | 7.75 | 7.45 | 7.7
2022-07-14 00:00:00 |  | SADBHIN | 7.95 | 7.95 | 7.6 | 7.7
2022-07-15 00:00:00 |  | SADBHIN | 7.7 | 7.75 | 7.35 | 7.45
2022-07-11 00:00:00 |  | [NAME] | 944 | 1011 | 934.75 | 1000.1
2022-07-12 00:00:00 |  | [NAME] | 999.9 | 999.9 | 972 | 980.15
2022-07-13 00:00:00 |  | [NAME] | 997.9 | 997.9 | 980 | 986.05
2022-07-14 00:00:00 |  | [NAME] | 992.05 | 992.05 | 975 | 977.65
2022-07-15 00:00:00 |  | [NAME] | 977.7 | 1069.5 | 964.9 | 1038.85
2022-07-11 00:00:00 |  | SAGARDEEP | 27.5 | 27.5 | 26.6 | 26.95
2022-07-12 00:00:00 |  | SAGARDEEP | 27 | 27.45 | 26.65 | 26.8
2022-07-13 00:00:00 |  | SAGARDEEP | 27 | 27.4 | 26.8 | 26.95
2022-07-14 00:00:00 |  | SAGARDEEP | 26.9 | 27.4 | 26.8 | 27.05
2022-07-15 00:00:00 |  | SAGARDEEP | 26.35 | 27.25 | 26.35 | 26.95
2022-07-11 00:00:00 |  | SAGCEM | 174.5 | 176.55 | 170.35 | 175
2022-07-12 00:00:00 |  | SAGCEM | 175 | 176.45 | 172 | 173.9
2022-07-13 00:00:00 |  | SAGCEM | 173.7 | 179.05 | 170.7 | 171.25
2022-07-14 00:00:00 |  | SAGCEM | 172.4 | 173.2 | 167.7 | 169.85
2022-07-15 00:00:00 |  | SAGCEM | 169.3 | 171.55 | 166 | 167.85
2022-07-11 00:00:00 |  | SAIL | 70.5 | 73.9 | 70.5 | 72.5
2022-07-12 00:00:00 |  | SAIL | 72.15 | 72.15 | 70.6 | 71.1
2022-07-13 00:00:00 |  | SAIL | 71 | 71.65 | 70.6 | 71.05
2022-07-14 00:00:00 |  | SAIL | 70.8 | 71.1 | 69.55 | 70.1
2022-07-15 00:00:00 |  | SAIL | 70.1 | 70.3 | 68.55 | 69.35
2022-07-11 00:00:00 |  | SAKHTISUG | 16.9 | 16.95 | 16.45 | 16.75
2022-07-12 00:00:00 |  | SAKHTISUG | 17 | 17.2 | 16.2 | 16.3
2022-07-13 00:00:00 |  | SAKHTISUG | 16.7 | 16.7 | 15.85 | 15.95
2022-07-14 00:00:00 |  | SAKHTISUG | 15.85 | 16.25 | 15.85 | 16.1
2022-07-15 00:00:00 |  | SAKHTISUG | 16.45 | 16.45 | 16 | 16.25
2022-07-11 00:00:00 |  | SAKSOFT | 932 | 1006.8 | 919.1 | 985.2
2022-07-12 00:00:00 |  | SAKSOFT | 995 | 998 | 965 | 970.7
2022-07-13 00:00:00 |  | SAKSOFT | 988.8 | 988.8 | 960.1 | 966.35
2022-07-14 00:00:00 |  | SAKSOFT | 978.6 | 978.6 | 943.5 | 958.4
2022-07-15 00:00:00 |  | SAKSOFT | 958.4 | 974.95 | 945 | 947.45
2022-07-11 00:00:00 |  | SAKUMA | 14 | 14.3 | 13.95 | 14.1
2022-07-12 00:00:00 |  | SAKUMA | 14.2 | 14.25 | 13.95 | 14
2022-07-13 00:00:00 |  | SAKUMA | 14.2 | 14.3 | 13.75 | 13.8
2022-07-14 00:00:00 |  | SAKUMA | 13.8 | 14 | 13.35 | 13.65
2022-07-15 00:00:00 |  | SAKUMA | 13.4 | 13.8 | 13.05 | 13.45
2022-07-11 00:00:00 |  | SALASAR | 26.35 | 26.9 | 25.8 | 26.05
2022-07-12 00:00:00 |  | SALASAR | 26.4 | 26.6 | 25.85 | 26.2
2022-07-13 00:00:00 |  | SALASAR | 26.55 | 26.65 | 25.95 | 26.05
2022-07-14 00:00:00 |  | SALASAR | 26.1 | 26.3 | 25.4 | 25.65
2022-07-15 00:00:00 |  | SALASAR | 25.65 | 26.1 | 24.8 | 24.95
2022-07-11 00:00:00 |  | SALONA | 201.05 | 208.5 | 200.7 | 203.3
2022-07-12 00:00:00 |  | SALONA | 203.4 | 206.5 | 200.7 | 203.2
2022-07-13 00:00:00 |  | SALONA | 204.7 | 207 | 201.6 | 202.5
2022-07-14 00:00:00 |  | SALONA | 198.45 | 205.7 | 196.7 | 197.75
2022-07-15 00:00:00 |  | SALONA | 201.6 | 205.75 | 200 | 203.9
2022-07-11 00:00:00 |  | SALSTEEL | 8.55 | 8.8 | 8.4 | 8.55
2022-07-12 00:00:00 |  | SALSTEEL | 8.4 | 8.85 | 8.4 | 8.7
2022-07-13 00:00:00 |  | SALSTEEL | 8.9 | 8.9 | 8.5 | 8.65
2022-07-14 00:00:00 |  | SALSTEEL | 8.6 | 8.8 | 8.45 | 8.55
2022-07-15 00:00:00 |  | SALSTEEL | 8.7 | 8.7 | 8.2 | 8.3
2022-07-11 00:00:00 |  | SALZERELEC | 175.15 | 183.4 | 175.15 | 180.5
2022-07-12 00:00:00 |  | SALZERELEC | 179 | 185 | 179 | 180.5
2022-07-13 00:00:00 |  | SALZERELEC | 182.4 | 182.95 | 176 | 178.25
2022-07-14 00:00:00 |  | SALZERELEC | 178.4 | 179.4 | 171.8 | 174.15
2022-07-15 00:00:00 |  | SALZERELEC | 176.5 | 176.5 | 169.9 | 172.55
2022-07-11 00:00:00 |  | SAMBHAAV | 3.85 | 3.85 | 3.55 | 3.65
2022-07-12 00:00:00 |  | SAMBHAAV | 3.5 | 3.75 | 3.5 | 3.6
2022-07-13 00:00:00 |  | SAMBHAAV | 3.6 | 3.7 | 3.4 | 3.45
2022-07-14 00:00:00 |  | SAMBHAAV | 3.65 | 3.65 | 3.5 | 3.55
2022-07-15 00:00:00 |  | SAMBHAAV | 3.7 | 3.85 | 3.5 | 3.6
2022-07-11 00:00:00 |  | SANCO | 10 | 10.5 | 9.55 | 9.55
2022-07-12 00:00:00 |  | SANCO | 9.2 | 9.8 | 9.2 | 9.75
2022-07-13 00:00:00 |  | SANCO | 9.6 | 9.95 | 9.35 | 9.45
2022-07-14 00:00:00 |  | SANCO | 9.65 | 9.9 | 9.45 | 9.85
2022-07-15 00:00:00 |  | SANCO | 9.85 | 10.2 | 9.55 | 10.05
2022-07-11 00:00:00 |  | SANDESH | 684.3 | 689.4 | 675.2 | 683.8
2022-07-12 00:00:00 |  | SANDESH | 675.5 | 698.85 | 675.5 | 691.55
2022-07-13 00:00:00 |  | SANDESH | 693.4 | 693.4 | 683.5 | 689.85
2022-07-14 00:00:00 |  | SANDESH | 696 | 696 | 676.45 | 680.75
2022-07-15 00:00:00 |  | SANDESH | 688 | 689 | 681 | 687.95
2022-07-11 00:00:00 |  | SANDHAR | 250 | 259.5 | 247.2 | 255.2
2022-07-12 00:00:00 |  | SANDHAR | 252.4 | 258.05 | 252.3 | 253.9
2022-07-13 00:00:00 |  | SANDHAR | 254 | 260.05 | 250.3 | 258.85
2022-07-14 00:00:00 |  | SANDHAR | 256.35 | 259.95 | 253.5 | 257.45
2022-07-15 00:00:00 |  | SANDHAR | 259.4 | 259.4 | 254 | 254.75
2022-07-11 00:00:00 |  | SANGAMIND | 284.6 | 286.95 | 281.05 | 284
2022-07-12 00:00:00 |  | SANGAMIND | 284 | 287.05 | 276.35 | 281.3
2022-07-13 00:00:00 |  | SANGAMIND | 284 | 285.95 | 271.4 | 273.6
2022-07-14 00:00:00 |  | SANGAMIND | 272.7 | 276.3 | 262.05 | 265.1
2022-07-15 00:00:00 |  | SANGAMIND | 262.05 | 267.95 | 262.05 | 266.65
2022-07-11 00:00:00 |  | SANGHIIND | 37.35 | 37.55 | 36.7 | 36.95
2022-07-12 00:00:00 |  | SANGHIIND | 36.85 | 38.7 | 36.6 | 37.7
2022-07-13 00:00:00 |  | SANGHIIND | 38 | 38.2 | 37 | 37.3
2022-07-14 00:00:00 |  | SANGHIIND | 37.25 | 37.8 | 36.35 | 36.5
2022-07-15 00:00:00 |  | SANGHIIND | 36.8 | 36.8 | 35.65 | 35.95
2022-07-11 00:00:00 |  | SANGHVIMOV | 229.6 | 234.5 | 228.35 | 232.4
2022-07-12 00:00:00 |  | SANGHVIMOV | 230 | 232.4 | 224.4 | 226.05
2022-07-13 00:00:00 |  | SANGHVIMOV | 229.85 | 229.85 | 220 | 221.65
2022-07-14 00:00:00 |  | SANGHVIMOV | 223.75 | 224.1 | 216.35 | 218.5
2022-07-15 00:00:00 |  | SANGHVIMOV | 221.9 | 227.35 | 216.5 | 225.5
2022-07-11 00:00:00 |  | SANGINITA | 20.55 | 20.7 | 19.65 | 20.2
2022-07-12 00:00:00 |  | SANGINITA | 20.5 | 22.9 | 19.95 | 21.9
2022-07-13 00:00:00 |  | SANGINITA | 22.75 | 22.8 | 21.1 | 22.45
2022-07-14 00:00:00 |  | SANGINITA | 23 | 23 | 21.6 | 22.2
2022-07-15 00:00:00 |  | SANGINITA | 22.2 | 22.25 | 21.55 | 21.7
2022-07-11 00:00:00 |  | SANOFI | 6531 | 6545 | 6486.8 | 6519
2022-07-12 00:00:00 |  | SANOFI | 6519 | 6545 | 6470 | 6494.6
2022-07-13 00:00:00 |  | SANOFI | 6519 | 6519 | 6485.1 | 6499.8
2022-07-14 00:00:00 |  | SANOFI | 6633 | 6863.95 | 6560 | 6576.4
2022-07-15 00:00:00 |  | SANOFI | 6659.95 | 6693.95 | 6594.2 | 6621
2022-07-11 00:00:00 |  | SANSERA | 700 | 707.3 | 692.3 | 698.25
2022-07-12 00:00:00 |  | SANSERA | 697.85 | 704.85 | 687 | 695.4
2022-07-13 00:00:00 |  | SANSERA | 695.1 | 732.9 | 695.1 | 706.9
2022-07-14 00:00:00 |  | SANSERA | 714.7 | 722.9 | 676.6 | 686.8
2022-07-15 00:00:00 |  | SANSERA | 694.75 | 709 | 691 | 702
2022-07-11 00:00:00 |  | SAPPHIRE | 1120 | 1120 | 1091.2 | 1107.95
2022-07-12 00:00:00 |  | SAPPHIRE | 1091.35 | 1099 | 1065.6 | 1089.4
2022-07-13 00:00:00 |  | SAPPHIRE | 1081.1 | 1109 | 1081.1 | 1101.95
2022-07-14 00:00:00 |  | SAPPHIRE | 1116 | 1128.8 | 1077.3 | 1099.65
2022-07-15 00:00:00 |  | SAPPHIRE | 1090 | 1106.7 | 1090 | 1100.6
2022-07-11 00:00:00 |  | SARDAEN | 873.1 | 917 | 866.2 | 904.35
2022-07-12 00:00:00 |  | SARDAEN | 892.45 | 903.6 | 874.5 | 885.45
2022-07-13 00:00:00 |  | SARDAEN | 890 | 904.7 | 870 | 874.3
2022-07-14 00:00:00 |  | SARDAEN | 873.3 | 876 | 858.75 | 862.75
2022-07-15 00:00:00 |  | SARDAEN | 855.25 | 874.5 | 853.15 | 870.25
2022-07-11 00:00:00 |  | [NAME] | 402 | 405.5 | 396.35 | 400.85
2022-07-12 00:00:00 |  | [NAME] | 402 | 402 | 386 | 388.55
2022-07-13 00:00:00 |  | [NAME] | 389 | 401.7 | 389 | 399.15
2022-07-14 00:00:00 |  | [NAME] | 400 | 403.95 | 392.3 | 396.5
2022-07-15 00:00:00 |  | [NAME] | 397 | 412.2 | 392.8 | 407
2022-07-11 00:00:00 |  | SARLAPOLY | 48 | 48.5 | 47.4 | 47.9
2022-07-12 00:00:00 |  | SARLAPOLY | 48.3 | 48.55 | 47.5 | 48.05
2022-07-13 00:00:00 |  | SARLAPOLY | 48.7 | 49 | 47.55 | 47.65
2022-07-14 00:00:00 |  | SARLAPOLY | 48.3 | 48.65 | 47.25 | 47.8
2022-07-15 00:00:00 |  | SARLAPOLY | 47.8 | 48.85 | 47.4 | 48.15
2022-07-11 00:00:00 |  | SASKEN | 802 | 825 | 792.95 | 824.25
2022-07-12 00:00:00 |  | SASKEN | 812 | 825 | 806.7 | 814.05
2022-07-13 00:00:00 |  | SASKEN | 818.15 | 821.45 | 800.55 | 805.45
2022-07-14 00:00:00 |  | SASKEN | 800 | 800.8 | 785.15 | 786.85
2022-07-15 00:00:00 |  | SASKEN | 788.05 | 788.75 | 768.65 | 776.85
2022-07-11 00:00:00 |  | SASTASUNDR | 297.6 | 305.45 | 294.2 | 300.7
2022-07-12 00:00:00 |  | SASTASUNDR | 304.9 | 304.9 | 293.2 | 294.45
2022-07-13 00:00:00 |  | SASTASUNDR | 297.7 | 300.9 | 295.05 | 297
2022-07-14 00:00:00 |  | SASTASUNDR | 295.4 | 298.95 | 293.2 | 294
2022-07-15 00:00:00 |  | SASTASUNDR | 294.1 | 295.45 | 291.1 | 292.5
2022-07-11 00:00:00 |  | SATIA | 123 | 126.05 | 122.05 | 125.25
2022-07-12 00:00:00 |  | SATIA | 124.75 | 129.3 | 124 | 125.35
2022-07-13 00:00:00 |  | SATIA | 126.2 | 130 | 126 | 127.7
2022-07-14 00:00:00 |  | SATIA | 128.35 | 129.15 | 124 | 125.95
2022-07-15 00:00:00 |  | SATIA | 125.95 | 126.65 | 120.5 | 121.7
2022-07-11 00:00:00 |  | SATIN | 99.75 | 100.9 | 97.95 | 99.05
2022-07-12 00:00:00 |  | SATIN | 98.6 | 99.6 | 97.7 | 98.9
2022-07-13 00:00:00 |  | SATIN | 99.8 | 100.5 | 97.1 | 99.55
2022-07-14 00:00:00 |  | SATIN | 100.35 | 102.7 | 96 | 98.45
2022-07-15 00:00:00 |  | SATIN | 98.45 | 100.95 | 98 | 99.05
2022-07-11 00:00:00 |  | SBC | 6.05 | 6.1 | 5.8 | 5.95
2022-07-12 00:00:00 |  | SBC | 6 | 6 | 5.7 | 5.9
2022-07-13 00:00:00 |  | SBC | 5.9 | 5.9 | 5.7 | 5.8
2022-07-14 00:00:00 |  | SBC | 5.75 | 5.85 | 5.7 | 5.8
2022-07-15 00:00:00 |  | SBC | 5.95 | 5.95 | 5.75 | 5.8
2022-07-11 00:00:00 |  | SBCL | 447 | 463 | 434.15 | 439.8
2022-07-12 00:00:00 |  | SBCL | 439.7 | 447.4 | 435 | 438.15
2022-07-13 00:00:00 |  | SBCL | 434.55 | 458.8 | 429.9 | 448.8
2022-07-14 00:00:00 |  | SBCL | 445 | 449.9 | 441.15 | 442.55
2022-07-15 00:00:00 |  | SBCL | 447 | 447.75 | 436.35 | 441.65
2022-07-11 00:00:00 |  | SBICARD | 845.2 | 858.95 | 844.1 | 854.05
2022-07-12 00:00:00 |  | SBICARD | 850 | 863.45 | 848.05 | 849.95
2022-07-13 00:00:00 |  | SBICARD | 858 | 862 | 851.45 | 853.95
2022-07-14 00:00:00 |  | SBICARD | 856 | 859.2 | 835 | 845.7
2022-07-15 00:00:00 |  | SBICARD | 845.7 | 850.35 | 833.7 | 835.3
2022-07-11 00:00:00 |  | SBIETFCON | 71.75 | 72.98 | 70.07 | 72.03
2022-07-12 00:00:00 |  | SBIETFCON | 73.48 | 73.48 | 65 | 71.36
2022-07-13 00:00:00 |  | SBIETFCON | 70.6 | 72.78 | 70.6 | 71.73
2022-07-14 00:00:00 |  | SBIETFCON | 70.6 | 74 | 70.6 | 71.84
2022-07-15 00:00:00 |  | SBIETFCON | 72 | 73.34 | 71.12 | 73.04
2022-07-11 00:00:00 |  | SBIETFIT | 290.77 | 292.98 | 280.8 | 282.56
2022-07-12 00:00:00 |  | SBIETFIT | 282.4 | 283.4 | 278.1 | 278.67
2022-07-13 00:00:00 |  | SBIETFIT | 280 | 282.4 | 277 | 278.03
2022-07-14 00:00:00 |  | SBIETFIT | 285.5 | 285.5 | 271.49 | 274.35
2022-07-15 00:00:00 |  | SBIETFIT | 276.98 | 276.98 | 270.66 | 273.18
2022-07-11 00:00:00 |  | SBIETFPB | 177 | 178.75 | 175.9 | 178.58
2022-07-12 00:00:00 |  | SBIETFPB | 177.5 | 178.25 | 176.5 | 176.83
2022-07-13 00:00:00 |  | SBIETFPB | 177.62 | 177.62 | 174.3 | 175.05
2022-07-14 00:00:00 |  | SBIETFPB | 173 | 176 | 173 | 174.5
2022-07-15 00:00:00 |  | SBIETFPB | 178.48 | 178.48 | 174 | 174.79
2022-07-11 00:00:00 |  | SBIETFQLTY | 143.3 | 143.31 | 142.25 | 143.23
2022-07-12 00:00:00 |  | SBIETFQLTY | 144.4 | 144.4 | 139.83 | 141.88
2022-07-13 00:00:00 |  | SBIETFQLTY | 141.9 | 142.7 | 141.9 | 142.64
2022-07-14 00:00:00 |  | SBIETFQLTY | 143.13 | 143.13 | 140.8 | 141.94
2022-07-15 00:00:00 |  | SBIETFQLTY | 141.94 | 142.99 | 141.94 | 142.69
2022-07-11 00:00:00 |  | SBILIFE | 1145.95 | 1155.1 | 1141.05 | 1147.4
2022-07-12 00:00:00 |  | SBILIFE | 1143 | 1147 | 1134.1 | 1139.75
2022-07-13 00:00:00 |  | SBILIFE | 1145.45 | 1150.8 | 1137.6 | 1139.85
2022-07-14 00:00:00 |  | SBILIFE | 1143.1 | 1146.9 | 1130.05 | 1138.95
2022-07-15 00:00:00 |  | SBILIFE | 1144.65 | 1158.1 | 1136.85 | 1155.45
2022-07-11 00:00:00 |  | SBIN | 485 | 491.3 | 485 | 488.2
2022-07-12 00:00:00 |  | SBIN | 485 | 491.35 | 483.1 | 484.95
2022-07-13 00:00:00 |  | SBIN | 487.75 | 492.45 | 484.55 | 486.5
2022-07-14 00:00:00 |  | SBIN | 486.6 | 488.9 | 476.8 | 479.35
2022-07-15 00:00:00 |  | SBIN | 482.55 | 484.4 | 474.7 | 479.1
2022-07-11 00:00:00 |  | SCAPDVR | 9 | 9.5 | 8.8 | 8.95
2022-07-12 00:00:00 |  | SCAPDVR | 9.25 | 9.25 | 8.8 | 8.95
2022-07-13 00:00:00 |  | SCAPDVR | 9.25 | 9.35 | 8.9 | 9.25
2022-07-14 00:00:00 |  | SCAPDVR | 9 | 9.7 | 8.9 | 8.95
2022-07-15 00:00:00 |  | SCAPDVR | 9.1 | 9.1 | 8.55 | 8.95
2022-07-11 00:00:00 |  | SCHAEFFLER | 2379 | 2481.55 | 2370 | 2377.5
2022-07-12 00:00:00 |  | SCHAEFFLER | 2384.25 | 2395.15 | 2295 | 2304.7
2022-07-13 00:00:00 |  | SCHAEFFLER | 2317 | 2334.4 | 2276.1 | 2291.85
2022-07-14 00:00:00 |  | SCHAEFFLER | 2291 | 2409 | 2285.6 | 2392.4
2022-07-15 00:00:00 |  | SCHAEFFLER | 2409 | 2470 | 2392.55 | 2448.25
2022-07-11 00:00:00 |  | SCHAND | 114.45 | 117.15 | 109.5 | 116.65
2022-07-12 00:00:00 |  | SCHAND | 114.3 | 116.85 | 110.05 | 111.65
2022-07-13 00:00:00 |  | SCHAND | 112.6 | 117.05 | 111.5 | 113
2022-07-14 00:00:00 |  | SCHAND | 113.25 | 114.75 | 111 | 112.1
2022-07-15 00:00:00 |  | SCHAND | 112.75 | 113.45 | 111.5 | 112.35
2022-07-11 00:00:00 |  | SCHNEIDER | 107.1 | 110.5 | 106.2 | 109.15
2022-07-12 00:00:00 |  | SCHNEIDER | 108.7 | 112.25 | 106.25 | 106.7
2022-07-13 00:00:00 |  | SCHNEIDER | 107.7 | 108.2 | 105 | 105.55
2022-07-14 00:00:00 |  | SCHNEIDER | 105.5 | 108.05 | 105.5 | 106.3
2022-07-15 00:00:00 |  | SCHNEIDER | 106.8 | 107.35 | 105.7 | 106.6
2022-07-11 00:00:00 |  | SCI | 97.6 | 106.3 | 97.6 | 103.45
2022-07-12 00:00:00 |  | SCI | 104.25 | 104.5 | 101.5 | 102.15
2022-07-13 00:00:00 |  | SCI | 102.9 | 103.2 | 101.35 | 102.45
2022-07-14 00:00:00 |  | SCI | 102.4 | 103.5 | 100.25 | 101.25
2022-07-15 00:00:00 |  | SCI | 101.8 | 101.9 | 99.55 | 99.95
2022-07-11 00:00:00 |  | SDBL | 67 | 68 | 66.75 | 67.55
2022-07-12 00:00:00 |  | SDBL | 68.4 | 68.6 | 67.2 | 67.95
2022-07-13 00:00:00 |  | SDBL | 67.8 | 70.35 | 67.1 | 67.7
2022-07-14 00:00:00 |  | SDBL | 68.4 | 69.8 | 67.25 | 68.9
2022-07-15 00:00:00 |  | SDBL | 69.95 | 72.3 | 69.95 | 72.25
2022-07-11 00:00:00 |  | SDL24BEES | 107.35 | 107.4 | 107.35 | 107.4
2022-07-12 00:00:00 |  | SDL24BEES | 107.4 | 107.48 | 107.39 | 107.48
2022-07-13 00:00:00 |  | SDL24BEES | 107.5 | 107.6 | 107.42 | 107.58
2022-07-14 00:00:00 |  | SDL24BEES | 107.58 | 107.58 | 107.5 | 107.57
2022-07-15 00:00:00 |  | SDL24BEES | 107.5 | 107.59 | 107.37 | 107.57
2022-07-11 00:00:00 |  | SDL26BEES | 106.16 | 106.17 | 105.92 | 106
2022-07-12 00:00:00 |  | SDL26BEES | 106.25 | 106.25 | 106.02 | 106.2
2022-07-13 00:00:00 |  | SDL26BEES | 106.33 | 106.33 | 106.33 | 106.33
2022-07-14 00:00:00 |  | SDL26BEES | 106.35 | 106.35 | 105.9 | 105.95
2022-07-15 00:00:00 |  | SDL26BEES | 106 | 106 | 105.9 | 106
2022-07-11 00:00:00 |  | SEAMECLTD | 852.95 | 925.5 | 852.85 | 910.45
2022-07-12 00:00:00 |  | SEAMECLTD | 934 | 934 | 890 | 916.15
2022-07-13 00:00:00 |  | SEAMECLTD | 905.95 | 923 | 890 | 908.9
2022-07-14 00:00:00 |  | SEAMECLTD | 895.7 | 930 | 895.05 | 910.8
2022-07-15 00:00:00 |  | SEAMECLTD | 927.9 | 935.7 | 901 | 919.65
2022-07-11 00:00:00 |  | SELAN | 173 | 175 | 169.2 | 170.55
2022-07-12 00:00:00 |  | SELAN | 173.95 | 173.95 | 166.5 | 166.85
2022-07-13 00:00:00 |  | SELAN | 169 | 169 | 160.35 | 162.05
2022-07-14 00:00:00 |  | SELAN | 162.05 | 168.6 | 162 | 165.35
2022-07-15 00:00:00 |  | SELAN | 165.8 | 165.8 | 160.85 | 164.25
2022-07-11 00:00:00 |  | SEPC | 8.4 | 8.45 | 8 | 8.25
2022-07-12 00:00:00 |  | SEPC | 8.25 | 8.4 | 8 | 8.25
2022-07-13 00:00:00 |  | SEPC | 8.25 | 8.4 | 8.05 | 8.05
2022-07-14 00:00:00 |  | SEPC | 8.1 | 8.2 | 7.95 | 8
2022-07-15 00:00:00 |  | SEPC | 7.95 | 8.1 | 7.9 | 7.95
2022-07-11 00:00:00 |  | SEPOWER | 16.8 | 17.8 | 16.6 | 16.9
2022-07-12 00:00:00 |  | SEPOWER | 16.9 | 17.4 | 16.7 | 17.15
2022-07-13 00:00:00 |  | SEPOWER | 17.6 | 17.6 | 16.5 | 16.8
2022-07-14 00:00:00 |  | SEPOWER | 17.3 | 17.3 | 16.25 | 16.35
2022-07-15 00:00:00 |  | SEPOWER | 16.55 | 16.7 | 16.05 | 16.3
2022-07-11 00:00:00 |  | SEQUENT | 104.9 | 108 | 103.85 | 106.8
2022-07-12 00:00:00 |  | SEQUENT | 106.5 | 107.7 | 102.25 | 102.9
2022-07-13 00:00:00 |  | SEQUENT | 103.65 | 105 | 101.85 | 102.7
2022-07-14 00:00:00 |  | SEQUENT | 102.95 | 105 | 100.4 | 101.4
2022-07-15 00:00:00 |  | SEQUENT | 101.8 | 109.7 | 101.7 | 108.8
2022-07-11 00:00:00 |  | SERVOTECH | 64 | 65 | 61.05 | 64.25
2022-07-12 00:00:00 |  | SERVOTECH | 67.1 | 67.4 | 63.8 | 64.9
2022-07-13 00:00:00 |  | SERVOTECH | 62.05 | 65.05 | 62.05 | 63.2
2022-07-14 00:00:00 |  | SERVOTECH | 65.95 | 65.95 | 63.15 | 64.95
2022-07-15 00:00:00 |  | SERVOTECH | 67.85 | 67.85 | 64.05 | 66.5
2022-07-11 00:00:00 |  | SESHAPAPER | 196 | 199.5 | 195 | 196.8
2022-07-12 00:00:00 |  | SESHAPAPER | 193.9 | 195.4 | 190.9 | 191.65
2022-07-13 00:00:00 |  | SESHAPAPER | 194.2 | 201 | 193 | 193.85
2022-07-14 00:00:00 |  | SESHAPAPER | 196 | 196.75 | 188.15 | 193.4
2022-07-15 00:00:00 |  | SESHAPAPER | 193 | 197.8 | 192.05 | 195.5
2022-07-11 00:00:00 |  | SETCO | 13.1 | 13.3 | 12.75 | 12.95
2022-07-12 00:00:00 |  | SETCO | 12.5 | 12.75 | 12.5 | 12.55
2022-07-13 00:00:00 |  | SETCO | 12.5 | 12.55 | 11.5 | 12.05
2022-07-14 00:00:00 |  | SETCO | 11.9 | 12.25 | 11.6 | 11.85
2022-07-15 00:00:00 |  | SETCO | 12.1 | 12.1 | 11.65 | 11.8
2022-07-11 00:00:00 |  | SETF10GILT | 198.75 | 199 | 198.1 | 199
2022-07-12 00:00:00 |  | SETF10GILT | 199.25 | 199.3 | 198.8 | 199.15
2022-07-13 00:00:00 |  | SETF10GILT | 199.75 | 199.8 | 199.65 | 199.75
2022-07-14 00:00:00 |  | SETF10GILT | 199.65 | 199.85 | 199.6 | 199.6
2022-07-15 00:00:00 |  | SETF10GILT | 199.75 | 199.75 | 199.1 | 199.75
2022-07-11 00:00:00 |  | SETFGOLD | 45.19 | 45.29 | 44.84 | 44.87
2022-07-12 00:00:00 |  | SETFGOLD | 44.87 | 45.14 | 44.77 | 45.05
2022-07-13 00:00:00 |  | SETFGOLD | 44.89 | 45.45 | 44.65 | 45.15
2022-07-14 00:00:00 |  | SETFGOLD | 44.75 | 45.45 | 44.51 | 44.93
2022-07-15 00:00:00 |  | SETFGOLD | 45.23 | 45.3 | 44.36 | 44.84
2022-07-11 00:00:00 |  | SETFNIF50 | 167.8 | 167.8 | 165.61 | 166.64
2022-07-12 00:00:00 |  | SETFNIF50 | 165.9 | 166.5 | 165.35 | 165.64
2022-07-13 00:00:00 |  | SETFNIF50 | 166.6 | 166.95 | 164.5 | 164.63
2022-07-14 00:00:00 |  | SETFNIF50 | 164.25 | 165.5 | 163.57 | 164.36
2022-07-15 00:00:00 |  | SETFNIF50 | 165.26 | 165.59 | 164.3 | 165.51
2022-07-11 00:00:00 |  | SETFNIFBK | 352 | 356.06 | 351.26 | 355.37
2022-07-12 00:00:00 |  | SETFNIFBK | 354 | 355.08 | 351.13 | 351.68
2022-07-13 00:00:00 |  | SETFNIFBK | 352 | 353.98 | 348.83 | 349.58
2022-07-14 00:00:00 |  | SETFNIFBK | 350 | 351.25 | 346.3 | 347.17
2022-07-15 00:00:00 |  | SETFNIFBK | 348.78 | 349.11 | 345.9 | 348.05
2022-07-11 00:00:00 |  | SETFNN50 | 404 | 406.8 | 396 | 406.25
2022-07-12 00:00:00 |  | SETFNN50 | 410 | 410 | 402.08 | 405.97
2022-07-13 00:00:00 |  | SETFNN50 | 409.74 | 409.74 | 403.08 | 406.19
2022-07-14 00:00:00 |  | SETFNN50 | 409.34 | 409.34 | 401.1 | 403.82
2022-07-15 00:00:00 |  | SETFNN50 | 407.98 | 407.98 | 403.82 | 406.77
2022-07-11 00:00:00 |  | SETUINFRA | 2.05 | 2.1 | 2 | 2
2022-07-12 00:00:00 |  | SETUINFRA | 2.05 | 2.1 | 1.95 | 2
2022-07-13 00:00:00 |  | SETUINFRA | 2 | 2 | 1.9 | 1.95
2022-07-14 00:00:00 |  | SETUINFRA | 2 | 2 | 1.9 | 2
2022-07-15 00:00:00 |  | SETUINFRA | 2 | 2.05 | 1.95 | 1.95
2022-07-11 00:00:00 |  | SFL | 2648 | 2648 | 2601.65 | 2619.8
2022-07-12 00:00:00 |  | SFL | 2619.8 | 2688.45 | 2585.4 | 2601.05
2022-07-13 00:00:00 |  | SFL | 2601.05 | 2640 | 2577.45 | 2609.9
2022-07-14 00:00:00 |  | SFL | 2622.95 | 2640 | 2586.05 | 2625.85
2022-07-15 00:00:00 |  | SFL | 2625.85 | 2657.5 | 2604.1 | 2647.4
2022-07-11 00:00:00 |  | SGIL | 151.25 | 157.95 | 151.25 | 155.85
2022-07-12 00:00:00 |  | SGIL | 158.9 | 158.9 | 154.05 | 154.7
2022-07-13 00:00:00 |  | SGIL | 156.8 | 158.55 | 148.8 | 149.7
2022-07-14 00:00:00 |  | SGIL | 152 | 158 | 149.7 | 156.3
2022-07-15 00:00:00 |  | SGIL | 159 | 159 | 152 | 153.45
2022-07-11 00:00:00 |  | SGL | 26 | 27.65 | 25.1 | 26.75
2022-07-12 00:00:00 |  | SGL | 27 | 27.9 | 26.1 | 26.85
2022-07-13 00:00:00 |  | SGL | 26.5 | 27.65 | 25.75 | 27.45
2022-07-14 00:00:00 |  | SGL | 28.5 | 28.5 | 26.05 | 26.85
2022-07-15 00:00:00 |  | SGL | 27 | 28 | 26.05 | 27.3
2022-07-11 00:00:00 |  | SHAHALLOYS | 77.65 | 82 | 76.95 | 77.55
2022-07-12 00:00:00 |  | SHAHALLOYS | 78.95 | 81 | 76 | 77.85
2022-07-13 00:00:00 |  | SHAHALLOYS | 79.75 | 79.75 | 75 | 75.95
2022-07-14 00:00:00 |  | SHAHALLOYS | 78.8 | 78.8 | 72.2 | 72.5
2022-07-15 00:00:00 |  | SHAHALLOYS | 72 | 72.7 | 69.95 | 71.3
2022-07-11 00:00:00 |  | SHAILY | 1920 | 1949.25 | 1910.8 | 1935.4
2022-07-12 00:00:00 |  | SHAILY | 1918.15 | 1975 | 1895.9 | 1946.75
2022-07-13 00:00:00 |  | SHAILY | 1937.9 | 1974.9 | 1911.95 | 1928.95
2022-07-14 00:00:00 |  | SHAILY | 1914.45 | 1959 | 1909.4 | 1947.4
2022-07-15 00:00:00 |  | SHAILY | 1960.4 | 1970 | 1869 | 1921.9
2022-07-11 00:00:00 |  | SHAKTIPUMP | 543 | 548.5 | 537.65 | 543.4
2022-07-12 00:00:00 |  | SHAKTIPUMP | 545 | 545.25 | 525 | 529.45
2022-07-13 00:00:00 |  | SHAKTIPUMP | 535 | 541 | 521.8 | 525
2022-07-14 00:00:00 |  | SHAKTIPUMP | 527.9 | 543.95 | 496 | 500.6
2022-07-15 00:00:00 |  | SHAKTIPUMP | 490.05 | 496.8 | 473.6 | 481.3
2022-07-11 00:00:00 |  | SHALBY | 106.3 | 110 | 104.2 | 109.05
2022-07-12 00:00:00 |  | SHALBY | 108.85 | 109.5 | 106.6 | 107.9
2022-07-13 00:00:00 |  | SHALBY | 108.45 | 110.5 | 107.4 | 109.65
2022-07-14 00:00:00 |  | SHALBY | 110.15 | 110.15 | 109 | 109.25
2022-07-15 00:00:00 |  | SHALBY | 109.8 | 111.05 | 108.8 | 110
2022-07-11 00:00:00 |  | SHALPAINTS | 168 | 184.3 | 168 | 181.2
2022-07-12 00:00:00 |  | SHALPAINTS | 182.2 | 184.4 | 175 | 175.15
2022-07-13 00:00:00 |  | SHALPAINTS | 179.45 | 179.45 | 167.8 | 169.45
2022-07-14 00:00:00 |  | SHALPAINTS | 170.4 | 170.9 | 167.5 | 168.35
2022-07-15 00:00:00 |  | SHALPAINTS | 169.55 | 171.6 | 164.8 | 169.55
2022-07-11 00:00:00 |  | SHANKARA | 718 | 740.5 | 709.1 | 738.1
2022-07-12 00:00:00 |  | SHANKARA | 738 | 742 | 725.3 | 728.15
2022-07-13 00:00:00 |  | SHANKARA | 731.8 | 733.9 | 714.75 | 723.3
2022-07-14 00:00:00 |  | SHANKARA | 723.4 | 727.5 | 703.65 | 708
2022-07-15 00:00:00 |  | SHANKARA | 719.8 | 719.8 | 689.55 | 697.05
2022-07-11 00:00:00 |  | SHANTIGEAR | 223.7 | 233.45 | 222.1 | 231.9
2022-07-12 00:00:00 |  | SHANTIGEAR | 232.9 | 235 | 227.25 | 229.2
2022-07-13 00:00:00 |  | SHANTIGEAR | 230 | 241 | 225.1 | 225.85
2022-07-14 00:00:00 |  | SHANTIGEAR | 227.65 | 228.9 | 217.55 | 219.25
2022-07-15 00:00:00 |  | SHANTIGEAR | 220.35 | 222.15 | 214.4 | 218.25
2022-07-11 00:00:00 |  | SHARDACROP | 640.1 | 686.5 | 640.1 | 676.7
2022-07-12 00:00:00 |  | SHARDACROP | 683 | 689 | 666 | 675.25
2022-07-13 00:00:00 |  | SHARDACROP | 682.75 | 683.55 | 661 | 665.75
2022-07-14 00:00:00 |  | SHARDACROP | 670 | 679.15 | 656 | 664.15
2022-07-15 00:00:00 |  | SHARDACROP | 654 | 670 | 654 | 666.95
2022-07-11 00:00:00 |  | SHARDAMOTR | 780 | 798 | 774.05 | 780.9
2022-07-12 00:00:00 |  | SHARDAMOTR | 785 | 793.05 | 773.1 | 780.45
2022-07-13 00:00:00 |  | SHARDAMOTR | 789.9 | 790.2 | 752.25 | 756.95
2022-07-14 00:00:00 |  | SHARDAMOTR | 767.9 | 767.9 | 736.95 | 740.45
2022-07-15 00:00:00 |  | SHARDAMOTR | 753 | 758.1 | 733 | 748.4
2022-07-11 00:00:00 |  | SHAREINDIA | 1177.7 | 1186 | 1164.45 | 1176.8
2022-07-12 00:00:00 |  | SHAREINDIA | 1176.55 | 1183 | 1164 | 1173.85
2022-07-13 00:00:00 |  | SHAREINDIA | 1172 | 1198.35 | 1135 | 1156.45
2022-07-14 00:00:00 |  | SHAREINDIA | 1168 | 1174.85 | 1136 | 1171.15
2022-07-15 00:00:00 |  | SHAREINDIA | 1152 | 1197.8 | 1152 | 1184.45
2022-07-11 00:00:00 |  | SHARIABEES | 401.98 | 401.98 | 391.02 | 393.28
2022-07-12 00:00:00 |  | SHARIABEES | 397.98 | 397.98 | 386 | 387.16
2022-07-13 00:00:00 |  | SHARIABEES | 391.98 | 391.98 | 386.78 | 388.72
2022-07-14 00:00:00 |  | SHARIABEES | 392.98 | 392.98 | 382.01 | 385.53
2022-07-15 00:00:00 |  | SHARIABEES | 387.62 | 388.84 | 383.54 | 388.09
2022-07-11 00:00:00 |  | SHEMAROO | 104.35 | 105.1 | 101.55 | 103
2022-07-12 00:00:00 |  | SHEMAROO | 102.5 | 106.4 | 102.5 | 105.9
2022-07-13 00:00:00 |  | SHEMAROO | 106.9 | 106.9 | 104.5 | 105.15
2022-07-14 00:00:00 |  | SHEMAROO | 104.25 | 113.25 | 102.6 | 110.95
2022-07-15 00:00:00 |  | SHEMAROO | 110.95 | 115 | 109.05 | 111.1
2022-07-11 00:00:00 |  | SHILPAMED | 397 | 402.95 | 393 | 398.95
2022-07-12 00:00:00 |  | SHILPAMED | 398.2 | 404.65 | 393.15 | 396.3
2022-07-13 00:00:00 |  | SHILPAMED | 406 | 428.8 | 406 | 416.95
2022-07-14 00:00:00 |  | SHILPAMED | 418 | 420.95 | 411 | 416.9
2022-07-15 00:00:00 |  | SHILPAMED | 416.9 | 418.9 | 411.3 | 415.45
2022-07-11 00:00:00 |  | SHIVALIK | 743.9 | 765 | 725 | 737.2
2022-07-12 00:00:00 |  | SHIVALIK | 742.3 | 759 | 733.65 | 738.3
2022-07-13 00:00:00 |  | SHIVALIK | 744.7 | 749.35 | 735 | 736.85
2022-07-14 00:00:00 |  | SHIVALIK | 740.1 | 740.1 | 708.05 | 718.55
2022-07-15 00:00:00 |  | SHIVALIK | 729.25 | 729.25 | 715 | 716
2022-07-11 00:00:00 |  | SHIVAMAUTO | 37 | 37.95 | 36.35 | 37.55
2022-07-12 00:00:00 |  | SHIVAMAUTO | 37.8 | 39.1 | 37.05 | 38.15
2022-07-13 00:00:00 |  | SHIVAMAUTO | 39 | 39.9 | 37.15 | 37.35
2022-07-14 00:00:00 |  | SHIVAMAUTO | 37.05 | 37.3 | 35.5 | 36.45
2022-07-15 00:00:00 |  | SHIVAMAUTO | 36.3 | 37.8 | 36.3 | 37.1
2022-07-11 00:00:00 |  | SHIVAMILLS | 95.35 | 96.3 | 92.1 | 93.5
2022-07-12 00:00:00 |  | SHIVAMILLS | 94.15 | 94.8 | 93.3 | 94.2
2022-07-13 00:00:00 |  | SHIVAMILLS | 94 | 96 | 93.2 | 93.75
2022-07-14 00:00:00 |  | SHIVAMILLS | 94 | 96 | 92.05 | 94.45
2022-07-15 00:00:00 |  | SHIVAMILLS | 95.5 | 95.95 | 93.3 | 94.35
2022-07-11 00:00:00 |  | SHIVATEX | 163.35 | 166.95 | 162.05 | 164.8
2022-07-12 00:00:00 |  | SHIVATEX | 168.7 | 168.7 | 162.05 | 164.1
2022-07-13 00:00:00 |  | SHIVATEX | 165 | 166.5 | 162.05 | 162.65
2022-07-14 00:00:00 |  | SHIVATEX | 165.55 | 165.55 | 158.85 | 160.3
2022-07-15 00:00:00 |  | SHIVATEX | 163.45 | 164.45 | 156.2 | 159.35
2022-07-11 00:00:00 |  | SHK | 139 | 139 | 135.45 | 137.95
2022-07-12 00:00:00 |  | SHK | 138.9 | 138.95 | 136.1 | 136.75
2022-07-13 00:00:00 |  | SHK | 138.75 | 138.9 | 135.55 | 138.35
2022-07-14 00:00:00 |  | SHK | 136.4 | 139.15 | 135.55 | 136.15
2022-07-15 00:00:00 |  | SHK | 136.5 | 138.6 | 135.7 | 137.3
2022-07-11 00:00:00 |  | SHOPERSTOP | 523.85 | 551 | 520.7 | 535.75
2022-07-12 00:00:00 |  | SHOPERSTOP | 530 | 543.4 | 525.7 | 540.4
2022-07-13 00:00:00 |  | SHOPERSTOP | 543.5 | 552.8 | 528.1 | 532.3
2022-07-14 00:00:00 |  | SHOPERSTOP | 532.3 | 544.9 | 527.3 | 539.5
2022-07-15 00:00:00 |  | SHOPERSTOP | 542.8 | 557 | 540 | 549.65
2022-07-11 00:00:00 |  | SHRADHA | 46.5 | 48.55 | 45.8 | 47.3
2022-07-12 00:00:00 |  | SHRADHA | 47.35 | 47.95 | 47.35 | 47.85
2022-07-13 00:00:00 |  | SHRADHA | 47.35 | 48.55 | 47.3 | 47.85
2022-07-14 00:00:00 |  | SHRADHA | 47.85 | 48.2 | 46.45 | 48.05
2022-07-15 00:00:00 |  | SHRADHA | 47.75 | 48.1 | 47 | 47.1
2022-07-11 00:00:00 |  | SHREDIGCEM | 61.5 | 62.7 | 61.4 | 62.2
2022-07-12 00:00:00 |  | SHREDIGCEM | 62.15 | 63 | 61.65 | 62.25
2022-07-13 00:00:00 |  | SHREDIGCEM | 62.6 | 63.65 | 62 | 63.05
2022-07-14 00:00:00 |  | SHREDIGCEM | 62.9 | 63.7 | 61.05 | 61.4
2022-07-15 00:00:00 |  | SHREDIGCEM | 61.05 | 61.9 | 60.3 | 61.35
2022-07-11 00:00:00 |  | SHREECEM | 19919.95 | 20040.6 | 19764.1 | 19854.15
2022-07-12 00:00:00 |  | SHREECEM | 19800.05 | 20500 | 19586.05 | 19962.1
2022-07-13 00:00:00 |  | SHREECEM | 19890 | 20082 | 19651.5 | 19736.05
2022-07-14 00:00:00 |  | SHREECEM | 19800 | 19945.95 | 19375 | 19562.7
2022-07-15 00:00:00 |  | SHREECEM | 19499.95 | 19793.75 | 19450.05 | 19701.8
2022-07-11 00:00:00 |  | [NAME] | 251.9 | 258.9 | 248.2 | 257.1
2022-07-12 00:00:00 |  | [NAME] | 257 | 264.2 | 253 | 253.9
2022-07-13 00:00:00 |  | [NAME] | 254 | 255.9 | 241.1 | 243.05
2022-07-14 00:00:00 |  | [NAME] | 246.6 | 248.75 | 242.85 | 245.6
2022-07-15 00:00:00 |  | [NAME] | 246.7 | 248.25 | 241.4 | 245.2
2022-07-11 00:00:00 |  | SHREERAMA | 10.85 | 11.15 | 10.5 | 11.05
2022-07-12 00:00:00 |  | SHREERAMA | 10.7 | 11.35 | 10.7 | 10.95
2022-07-13 00:00:00 |  | SHREERAMA | 10.8 | 11.3 | 10.55 | 10.65
2022-07-14 00:00:00 |  | SHREERAMA | 11 | 11 | 10.6 | 10.8
2022-07-15 00:00:00 |  | SHREERAMA | 10.55 | 10.85 | 10.4 | 10.6
2022-07-11 00:00:00 |  | [NAME] | 2.3 | 2.5 | 2.3 | 2.35
2022-07-12 00:00:00 |  | [NAME] | 2.4 | 2.4 | 2.2 | 2.2
2022-07-13 00:00:00 |  | [NAME] | 2.2 | 2.25 | 2.05 | 2.1
2022-07-14 00:00:00 |  | [NAME] | 2.1 | 2.15 | 2.05 | 2.1
2022-07-15 00:00:00 |  | [NAME] | 2.1 | 2.15 | 2.05 | 2.05
2022-07-11 00:00:00 |  | SHREYANIND | 92.5 | 95 | 92.3 | 93.9
2022-07-12 00:00:00 |  | SHREYANIND | 92.1 | 96.9 | 92.1 | 95.35
2022-07-13 00:00:00 |  | SHREYANIND | 96.7 | 98.45 | 95 | 95.15
2022-07-14 00:00:00 |  | SHREYANIND | 96 | 96 | 94 | 94.9
2022-07-15 00:00:00 |  | SHREYANIND | 94 | 94.85 | 92.4 | 93.25
2022-07-11 00:00:00 |  | SHREYAS | 318.4 | 336 | 318.4 | 334.4
2022-07-12 00:00:00 |  | SHREYAS | 337.95 | 337.95 | 325 | 326.65
2022-07-13 00:00:00 |  | SHREYAS | 330.35 | 330.35 | 313.65 | 315.25
2022-07-14 00:00:00 |  | SHREYAS | 317.65 | 319.6 | 303.15 | 307.2
2022-07-15 00:00:00 |  | SHREYAS | 309.55 | 313.45 | 299.95 | 307.85
2022-07-11 00:00:00 |  | SHRIRAMCIT | 1716 | 1755 | 1716 | 1740.3
2022-07-12 00:00:00 |  | SHRIRAMCIT | 1745 | 1745 | 1708.3 | 1712.25
2022-07-13 00:00:00 |  | SHRIRAMCIT | 1705 | 1765 | 1705 | 1747.8
2022-07-14 00:00:00 |  | SHRIRAMCIT | 1747.8 | 1809.2 | 1717 | 1796.3
2022-07-15 00:00:00 |  | SHRIRAMCIT | 1805 | 1819.95 | 1777 | 1815
2022-07-11 00:00:00 |  | SHRIRAMPPS | 67.45 | 70 | 66.5 | 69.45
2022-07-12 00:00:00 |  | SHRIRAMPPS | 69.45 | 71.6 | 68.5 | 71.05
2022-07-13 00:00:00 |  | SHRIRAMPPS | 72 | 74.4 | 69.45 | 70.35
2022-07-14 00:00:00 |  | SHRIRAMPPS | 70.35 | 71.3 | 68.5 | 69.25
2022-07-15 00:00:00 |  | SHRIRAMPPS | 69.3 | 70.3 | 68.3 | 68.8
2022-07-11 00:00:00 |  | SHYAMCENT | 20.15 | 20.25 | 19.85 | 20.25
2022-07-12 00:00:00 |  | SHYAMCENT | 20.45 | 21.25 | 19.5 | 21.25
2022-07-13 00:00:00 |  | SHYAMCENT | 21.75 | 22.3 | 21.7 | 22.3
2022-07-14 00:00:00 |  | SHYAMCENT | 23 | 23.4 | 22.75 | 23.4
2022-07-15 00:00:00 |  | SHYAMCENT | 24.15 | 24.45 | 22.25 | 22.3
2022-07-11 00:00:00 |  | SHYAMMETL | 286 | 304.85 | 280 | 297.45
2022-07-12 00:00:00 |  | SHYAMMETL | 295 | 300 | 288.1 | 291.1
2022-07-13 00:00:00 |  | SHYAMMETL | 293.4 | 295 | 289.05 | 290.5
2022-07-14 00:00:00 |  | SHYAMMETL | 290.5 | 291.7 | 285.1 | 287.85
2022-07-15 00:00:00 |  | SHYAMMETL | 290.7 | 291.75 | 285.95 | 287.15
2022-07-11 00:00:00 |  | SHYAMTEL | 14.15 | 14.15 | 14.15 | 14.15
2022-07-12 00:00:00 |  | SHYAMTEL | 14.85 | 14.85 | 14.85 | 14.85
2022-07-13 00:00:00 |  | SHYAMTEL | 15.55 | 15.55 | 15.55 | 15.55
2022-07-11 00:00:00 |  | SIEMENS | 2670 | 2712 | 2661.15 | 2675.55
2022-07-12 00:00:00 |  | SIEMENS | 2658 | 2676.75 | 2631.3 | 2645.55
2022-07-13 00:00:00 |  | SIEMENS | 2654 | 2660 | 2626.45 | 2639.7
2022-07-14 00:00:00 |  | SIEMENS | 2639.7 | 2661.6 | 2623.05 | 2645.1
2022-07-15 00:00:00 |  | SIEMENS | 2645 | 2688.8 | 2626.65 | 2681
2022-07-11 00:00:00 |  | SIGACHI | 274.4 | 285.7 | 271.6 | 272.8
2022-07-12 00:00:00 |  | SIGACHI | 274 | 274.3 | 267.1 | 268.95
2022-07-13 00:00:00 |  | SIGACHI | 271 | 271 | 265.15 | 266.3
2022-07-14 00:00:00 |  | SIGACHI | 266 | 269.8 | 257.55 | 258.7
2022-07-15 00:00:00 |  | SIGACHI | 259.5 | 262.95 | 257.3 | 259.1
2022-07-11 00:00:00 |  | SIGIND | 39 | 41.7 | 37.65 | 38.8
2022-07-12 00:00:00 |  | SIGIND | 39.8 | 41.1 | 35.3 | 38.95
2022-07-13 00:00:00 |  | SIGIND | 39.55 | 40.2 | 38 | 38.65
2022-07-14 00:00:00 |  | SIGIND | 39.85 | 39.85 | 37.8 | 38.65
2022-07-15 00:00:00 |  | SIGIND | 37.9 | 39.7 | 37.9 | 38.55
2022-07-11 00:00:00 |  | SIKKO | 46.6 | 49.45 | 46.6 | 48.05
2022-07-12 00:00:00 |  | SIKKO | 49.5 | 49.5 | 46.5 | 46.75
2022-07-13 00:00:00 |  | SIKKO | 48.9 | 49.5 | 45.5 | 48.7
2022-07-14 00:00:00 |  | SIKKO | 48.2 | 48.45 | 45 | 45.95
2022-07-15 00:00:00 |  | SIKKO | 47.9 | 47.9 | 45 | 45.95
2022-07-11 00:00:00 |  | SILGO | 29.5 | 29.5 | 27.85 | 28.3
2022-07-12 00:00:00 |  | SILGO | 28.6 | 28.85 | 27.7 | 28.25
2022-07-13 00:00:00 |  | SILGO | 28 | 28.65 | 28 | 28.05
2022-07-14 00:00:00 |  | SILGO | 28.4 | 29.55 | 28.05 | 29.05
2022-07-15 00:00:00 |  | SILGO | 29.45 | 29.45 | 27.75 | 28.15
2022-07-11 00:00:00 |  | SILINV | 297.75 | 298.15 | 279.35 | 284.3
2022-07-12 00:00:00 |  | SILINV | 282.25 | 289 | 282.15 | 288.75
2022-07-13 00:00:00 |  | SILINV | 289 | 293 | 287.05 | 287.35
2022-07-14 00:00:00 |  | SILINV | 293.05 | 295.75 | 284.4 | 287.35
2022-07-15 00:00:00 |  | SILINV | 284.05 | 305.95 | 284.05 | 297.6
2022-07-11 00:00:00 |  | SILLYMONKS | 20.1 | 20.1 | 18.65 | 19
2022-07-12 00:00:00 |  | SILLYMONKS | 19.35 | 19.85 | 18.6 | 19.15
2022-07-13 00:00:00 |  | SILLYMONKS | 19 | 19.35 | 18.5 | 18.65
2022-07-14 00:00:00 |  | SILLYMONKS | 18.95 | 19.8 | 18.65 | 19.45
2022-07-15 00:00:00 |  | SILLYMONKS | 19.1 | 19.75 | 19 | 19.25
2022-07-11 00:00:00 |  | SILVER | 59.38 | 59.38 | 58.51 | 58.71
2022-07-12 00:00:00 |  | SILVER | 59.18 | 59.18 | 58.05 | 58.23
2022-07-13 00:00:00 |  | SILVER | 58.49 | 58.49 | 58.05 | 58.2
2022-07-14 00:00:00 |  | SILVER | 58.53 | 58.74 | 57.9 | 57.98
2022-07-15 00:00:00 |  | SILVER | 57.28 | 57.49 | 56.48 | 56.52
2022-07-11 00:00:00 |  | SILVERBEES | 56.5 | 57.09 | 56.5 | 56.8
2022-07-12 00:00:00 |  | SILVERBEES | 57.8 | 57.8 | 56.15 | 56.18
2022-07-13 00:00:00 |  | SILVERBEES | 57 | 57 | 56.15 | 56.28
2022-07-14 00:00:00 |  | SILVERBEES | 56.7 | 56.7 | 55.98 | 56.02
2022-07-15 00:00:00 |  | SILVERBEES | 55.75 | 55.75 | 54.26 | 54.68
2022-07-11 00:00:00 |  | SILVERTUC | 359.05 | 359.05 | 327.55 | 342.25
2022-07-12 00:00:00 |  | SILVERTUC | 338.2 | 348.8 | 338.2 | 341.45
2022-07-13 00:00:00 |  | SILVERTUC | 342.6 | 349.5 | 339 | 339.65
2022-07-14 00:00:00 |  | SILVERTUC | 332.1 | 344.2 | 332.1 | 339.3
2022-07-15 00:00:00 |  | SILVERTUC | 340.4 | 344.3 | 336 | 341.55
2022-07-11 00:00:00 |  | SIMBHALS | 22.75 | 23.25 | 22 | 22.45
2022-07-12 00:00:00 |  | SIMBHALS | 22.3 | 23.55 | 22.3 | 23.55
2022-07-13 00:00:00 |  | SIMBHALS | 24.3 | 24.35 | 23.2 | 23.35
2022-07-14 00:00:00 |  | SIMBHALS | 24.15 | 24.15 | 22.3 | 22.8
2022-07-15 00:00:00 |  | SIMBHALS | 22.75 | 23.4 | 22 | 22.65
2022-07-11 00:00:00 |  | SIMPLEXINF | 55.65 | 56 | 53.45 | 54.5
2022-07-12 00:00:00 |  | SIMPLEXINF | 56.5 | 56.5 | 51.8 | 51.8
2022-07-13 00:00:00 |  | SIMPLEXINF | 49.25 | 49.25 | 49.25 | 49.25
2022-07-14 00:00:00 |  | SIMPLEXINF | 46.8 | 46.8 | 46.8 | 46.8
2022-07-15 00:00:00 |  | SIMPLEXINF | 44.5 | 49.1 | 44.5 | 49.1
2022-07-11 00:00:00 |  | SINTERCOM | 85.45 | 86.85 | 85 | 85.45
2022-07-12 00:00:00 |  | SINTERCOM | 85.15 | 86 | 85 | 85
2022-07-13 00:00:00 |  | SINTERCOM | 86.55 | 89.9 | 85 | 88.5
2022-07-14 00:00:00 |  | SINTERCOM | 87.5 | 91 | 87.5 | 89
2022-07-15 00:00:00 |  | SINTERCOM | 88 | 89.9 | 87.05 | 89.85
2022-07-11 00:00:00 |  | SIRCA | 482.55 | 482.55 | 474 | 476.65
2022-07-12 00:00:00 |  | SIRCA | 479.05 | 479.05 | 467 | 470.7
2022-07-13 00:00:00 |  | SIRCA | 473 | 483.05 | 465.8 | 469.15
2022-07-14 00:00:00 |  | SIRCA | 471.45 | 471.5 | 458 | 470.2
2022-07-15 00:00:00 |  | SIRCA | 472.5 | 487.9 | 468 | 485.4
2022-07-11 00:00:00 |  | SIS | 450.35 | 450.7 | 445.55 | 447.55
2022-07-12 00:00:00 |  | SIS | 445.1 | 456.95 | 445.1 | 450.5
2022-07-13 00:00:00 |  | SIS | 452.8 | 457.3 | 448.3 | 450.1
2022-07-14 00:00:00 |  | SIS | 452.4 | 455.9 | 449.1 | 449.45
2022-07-15 00:00:00 |  | SIS | 451.7 | 453 | 448 | 449.55
2022-07-11 00:00:00 |  | SITINET | 1.8 | 1.8 | 1.7 | 1.75
2022-07-12 00:00:00 |  | SITINET | 1.75 | 1.8 | 1.75 | 1.8
2022-07-13 00:00:00 |  | SITINET | 1.85 | 1.85 | 1.85 | 1.85
2022-07-14 00:00:00 |  | SITINET | 1.9 | 1.9 | 1.8 | 1.8
2022-07-15 00:00:00 |  | SITINET | 1.75 | 1.8 | 1.75 | 1.75
2022-07-11 00:00:00 |  | SIYSIL | 514.2 | 536.4 | 506.8 | 529.35
2022-07-12 00:00:00 |  | SIYSIL | 526.5 | 533.7 | 511.15 | 515.4
2022-07-13 00:00:00 |  | SIYSIL | 516 | 522.8 | 501.25 | 503.9
2022-07-14 00:00:00 |  | SIYSIL | 506.6 | 523.2 | 503.05 | 518.4
2022-07-15 00:00:00 |  | SIYSIL | 522.7 | 524.45 | 506.35 | 516.6
2022-07-11 00:00:00 |  | SJS | 457 | 474 | 448.1 | 454.75
2022-07-12 00:00:00 |  | SJS | 459 | 461.6 | 448 | 453.75
2022-07-13 00:00:00 |  | SJS | 455 | 458 | 443.1 | 446.6
2022-07-14 00:00:00 |  | SJS | 449.9 | 451.25 | 442.1 | 443.55
2022-07-15 00:00:00 |  | SJS | 445.7 | 451.9 | 424.95 | 435.1
2022-07-11 00:00:00 |  | SJVN | 27.35 | 27.4 | 27.1 | 27.2
2022-07-12 00:00:00 |  | SJVN | 27.2 | 27.9 | 27.05 | 27.75
2022-07-13 00:00:00 |  | SJVN | 28 | 28.15 | 27.8 | 27.95
2022-07-14 00:00:00 |  | SJVN | 28.05 | 28.65 | 27.65 | 28.5
2022-07-15 00:00:00 |  | SJVN | 28.65 | 29.55 | 28.2 | 29.25
2022-07-11 00:00:00 |  | SKFINDIA | 3698 | 3805.95 | 3662.3 | 3762
2022-07-12 00:00:00 |  | SKFINDIA | 3747.95 | 3815 | 3728.3 | 3750.4
2022-07-13 00:00:00 |  | SKFINDIA | 3730 | 3799 | 3685 | 3701.8
2022-07-14 00:00:00 |  | SKFINDIA | 3721.3 | 3784.7 | 3651.3 | 3744.1
2022-07-15 00:00:00 |  | SKFINDIA | 3731 | 3762.75 | 3701.05 | 3728.4
2022-07-11 00:00:00 |  | SKIPPER | 55.7 | 56.35 | 54.7 | 55.45
2022-07-12 00:00:00 |  | SKIPPER | 55.7 | 58 | 55.55 | 56.6
2022-07-13 00:00:00 |  | SKIPPER | 57.1 | 57.25 | 55.5 | 55.7
2022-07-14 00:00:00 |  | SKIPPER | 56.1 | 56.3 | 55.1 | 55.35
2022-07-15 00:00:00 |  | SKIPPER | 56.4 | 56.8 | 54.35 | 54.9
2022-07-11 00:00:00 |  | SKMEGGPROD | 59 | 59.7 | 57.3 | 59.15
2022-07-12 00:00:00 |  | SKMEGGPROD | 58.65 | 60.5 | 58.35 | 59.2
2022-07-13 00:00:00 |  | SKMEGGPROD | 59.9 | 59.9 | 58.45 | 58.7
2022-07-14 00:00:00 |  | SKMEGGPROD | 59.5 | 59.7 | 58.45 | 58.6
2022-07-15 00:00:00 |  | SKMEGGPROD | 59.2 | 59.2 | 57.2 | 57.75
2022-07-11 00:00:00 |  | SMARTLINK | 123.7 | 126.25 | 119.5 | 123.1
2022-07-12 00:00:00 |  | SMARTLINK | 126.1 | 135.4 | 125.2 | 135.4
2022-07-13 00:00:00 |  | SMARTLINK | 144 | 148.9 | 142.05 | 148.9
2022-07-14 00:00:00 |  | SMARTLINK | 154.8 | 156.3 | 141.5 | 141.5
2022-07-15 00:00:00 |  | SMARTLINK | 137.6 | 138.7 | 134.45 | 134.45
2022-07-11 00:00:00 |  | SMCGLOBAL | 92.4 | 92.4 | 90.8 | 91
2022-07-12 00:00:00 |  | SMCGLOBAL | 92 | 92 | 90 | 90.45
2022-07-13 00:00:00 |  | SMCGLOBAL | 90 | 91.15 | 88.4 | 89.85
2022-07-14 00:00:00 |  | SMCGLOBAL | 90 | 90.25 | 89 | 89.7
2022-07-15 00:00:00 |  | SMCGLOBAL | 89.85 | 90.05 | 87.5 | 89.85
2022-07-11 00:00:00 |  | SMLISUZU | 610 | 638.9 | 610 | 626.3
2022-07-12 00:00:00 |  | SMLISUZU | 622 | 631.8 | 612.15 | 615.5
2022-07-13 00:00:00 |  | SMLISUZU | 620 | 620.25 | 596.3 | 600.2
2022-07-14 00:00:00 |  | SMLISUZU | 601 | 617.65 | 594.15 | 600.95
2022-07-15 00:00:00 |  | SMLISUZU | 609.9 | 612.35 | 600.8 | 605.45
2022-07-11 00:00:00 |  | SMLT | 98.2 | 104.8 | 98.2 | 103.3
2022-07-12 00:00:00 |  | SMLT | 103.45 | 103.9 | 101.1 | 102.05
2022-07-13 00:00:00 |  | SMLT | 103.55 | 103.55 | 100 | 102.35
2022-07-14 00:00:00 |  | SMLT | 102.3 | 106 | 100.35 | 104.45
2022-07-15 00:00:00 |  | SMLT | 113 | 118 | 103.35 | 105.6
2022-07-11 00:00:00 |  | SMSLIFE | 696.05 | 708 | 686 | 693.05
2022-07-12 00:00:00 |  | SMSLIFE | 686.4 | 707.9 | 680 | 692.5
2022-07-13 00:00:00 |  | SMSLIFE | 692.05 | 699.65 | 682.05 | 687.75
2022-07-14 00:00:00 |  | SMSLIFE | 690.35 | 768.5 | 690.35 | 708.45
2022-07-15 00:00:00 |  | SMSLIFE | 715.95 | 716.8 | 690 | 691.5
2022-07-11 00:00:00 |  | SMSPHARMA | 82.45 | 82.45 | 79.8 | 80.55
2022-07-12 00:00:00 |  | SMSPHARMA | 79.75 | 81.95 | 78.2 | 78.7
2022-07-13 00:00:00 |  | SMSPHARMA | 79.35 | 81.95 | 78.25 | 80.55
2022-07-14 00:00:00 |  | SMSPHARMA | 81.75 | 93.8 | 80.85 | 87.55
2022-07-15 00:00:00 |  | SMSPHARMA | 88.4 | 90.7 | 86.3 | 88.35
2022-07-11 00:00:00 |  | SNOWMAN | 28.2 | 29.3 | 28 | 29.15
2022-07-12 00:00:00 |  | SNOWMAN | 28.95 | 29.35 | 28.55 | 28.7
2022-07-13 00:00:00 |  | SNOWMAN | 28.95 | 29.2 | 28 | 28.55
2022-07-14 00:00:00 |  | SNOWMAN | 28.5 | 28.8 | 27.95 | 28.05
2022-07-15 00:00:00 |  | SNOWMAN | 28 | 28.5 | 27.8 | 28.3
2022-07-11 00:00:00 |  | [NAME] | 665 | 681.75 | 645.9 | 667.9
2022-07-12 00:00:00 |  | [NAME] | 664.95 | 669 | 655.1 | 661.25
2022-07-13 00:00:00 |  | [NAME] | 662 | 678.9 | 652.3 | 659.4
2022-07-14 00:00:00 |  | [NAME] | 659.4 | 668.85 | 645 | 648.75
2022-07-15 00:00:00 |  | [NAME] | 655.15 | 657.6 | 627.15 | 632.2
2022-07-11 00:00:00 |  | SOLARA | 384.05 | 390.7 | 372 | 375.5
2022-07-12 00:00:00 |  | SOLARA | 374 | 384.25 | 368 | 370.35
2022-07-13 00:00:00 |  | SOLARA | 370.8 | 375 | 365.3 | 367.45
2022-07-14 00:00:00 |  | SOLARA | 365 | 375 | 343.6 | 354.85
2022-07-15 00:00:00 |  | SOLARA | 356.5 | 365.6 | 348.95 | 355.3
2022-07-11 00:00:00 |  | SOLARINDS | 2698 | 2715.9 | 2690.5 | 2709.5
2022-07-12 00:00:00 |  | SOLARINDS | 2723.05 | 2725 | 2692.25 | 2714.35
2022-07-13 00:00:00 |  | SOLARINDS | 2711.35 | 2719.55 | 2675 | 2697.15
2022-07-14 00:00:00 |  | SOLARINDS | 2692 | 2707 | 2633.7 | 2641.25
2022-07-15 00:00:00 |  | SOLARINDS | 2654.5 | 2661.65 | 2631 | 2645.5
2022-07-11 00:00:00 |  | SOMANYCERA | 606.2 | 610 | 590 | 592.7
2022-07-12 00:00:00 |  | SOMANYCERA | 590 | 604 | 590 | 600.15
2022-07-13 00:00:00 |  | SOMANYCERA | 603.2 | 625.3 | 600 | 620.95
2022-07-14 00:00:00 |  | SOMANYCERA | 622 | 626 | 614.85 | 625.2
2022-07-15 00:00:00 |  | SOMANYCERA | 619.95 | 629 | 618.7 | 620.15
2022-07-11 00:00:00 |  | SOMATEX | 7.3 | 7.35 | 6.65 | 7.35
2022-07-12 00:00:00 |  | SOMATEX | 7.6 | 7.7 | 7 | 7.7
2022-07-13 00:00:00 |  | SOMATEX | 8.05 | 8.05 | 7.85 | 8.05
2022-07-14 00:00:00 |  | SOMATEX | 8.4 | 8.45 | 8.25 | 8.45
2022-07-15 00:00:00 |  | SOMATEX | 8.8 | 8.85 | 8.15 | 8.45
2022-07-11 00:00:00 |  | SOMICONVEY | 31.2 | 33.6 | 31.2 | 32.9
2022-07-12 00:00:00 |  | SOMICONVEY | 33.6 | 33.6 | 31.1 | 31.7
2022-07-13 00:00:00 |  | SOMICONVEY | 32.05 | 32.5 | 31.7 | 31.75
2022-07-14 00:00:00 |  | SOMICONVEY | 29.45 | 32.7 | 29.4 | 31.75
2022-07-15 00:00:00 |  | SOMICONVEY | 30.4 | 32.05 | 30.4 | 31.6
2022-07-11 00:00:00 |  | SONACOMS | 566.1 | 578.8 | 562 | 576.75
2022-07-12 00:00:00 |  | SONACOMS | 574.1 | 574.1 | 563 | 570.25
2022-07-13 00:00:00 |  | SONACOMS | 573.2 | 584.35 | 571.1 | 580.7
2022-07-14 00:00:00 |  | SONACOMS | 582.8 | 586.65 | 567.25 | 574.95
2022-07-15 00:00:00 |  | SONACOMS | 572.5 | 576.1 | 566.75 | 570.2
2022-07-11 00:00:00 |  | SONAMCLOCK | 82 | 90 | 82 | 83.55
2022-07-12 00:00:00 |  | SONAMCLOCK | 89 | 90 | 84 | 85.45
2022-07-13 00:00:00 |  | SONAMCLOCK | 89 | 89 | 85.5 | 88.55
2022-07-14 00:00:00 |  | SONAMCLOCK | 42 | 45.9 | 41.5 | 45.1
2022-07-15 00:00:00 |  | SONAMCLOCK | 52.6 | 54.1 | 45.3 | 46.05
2022-07-11 00:00:00 |  | SONATSOFTW | 686 | 686 | 660 | 666.2
2022-07-12 00:00:00 |  | SONATSOFTW | 669 | 679.05 | 666.6 | 668.05
2022-07-13 00:00:00 |  | SONATSOFTW | 673 | 675.55 | 661 | 664.35
2022-07-14 00:00:00 |  | SONATSOFTW | 666.65 | 667.8 | 660.9 | 665.4
2022-07-15 00:00:00 |  | SONATSOFTW | 668.75 | 670 | 655.35 | 660.3
2022-07-11 00:00:00 |  | SORILINFRA | 65.9 | 66.5 | 64.3 | 64.7
2022-07-12 00:00:00 |  | SORILINFRA | 64 | 65.25 | 63.3 | 63.95
2022-07-13 00:00:00 |  | SORILINFRA | 63.95 | 65.15 | 62.45 | 63.25
2022-07-14 00:00:00 |  | SORILINFRA | 64.7 | 64.7 | 62.15 | 62.5
2022-07-15 00:00:00 |  | SORILINFRA | 64 | 64.25 | 60.95 | 62.55
2022-07-11 00:00:00 |  | SOTL | 1129 | 1146.05 | 1105.35 | 1143.95
2022-07-12 00:00:00 |  | SOTL | 1137.25 | 1167 | 1127.6 | 1130.5
2022-07-13 00:00:00 |  | SOTL | 1135.6 | 1141.65 | 1125 | 1130.15
2022-07-14 00:00:00 |  | SOTL | 1120.1 | 1133.9 | 1119.5 | 1120.7
2022-07-15 00:00:00 |  | SOTL | 1129.45 | 1131.75 | 1082.6 | 1104.45
2022-07-11 00:00:00 |  | SOUTHBANK | 7.95 | 7.95 | 7.8 | 7.85
2022-07-12 00:00:00 |  | SOUTHBANK | 7.85 | 7.95 | 7.8 | 7.85
2022-07-13 00:00:00 |  | SOUTHBANK | 7.9 | 7.9 | 7.75 | 7.75
2022-07-14 00:00:00 |  | SOUTHBANK | 7.8 | 7.8 | 7.7 | 7.75
2022-07-15 00:00:00 |  | SOUTHBANK | 7.75 | 7.8 | 7.7 | 7.75
2022-07-11 00:00:00 |  | SOUTHWEST | 182.35 | 187.8 | 180.85 | 182.75
2022-07-12 00:00:00 |  | SOUTHWEST | 189.9 | 189.9 | 170.2 | 173.95
2022-07-13 00:00:00 |  | SOUTHWEST | 172 | 178 | 171.05 | 174.55
2022-07-14 00:00:00 |  | SOUTHWEST | 178 | 184.9 | 174.1 | 179.65
2022-07-15 00:00:00 |  | SOUTHWEST | 184.3 | 185.1 | 179.95 | 184.65
2022-07-11 00:00:00 |  | SPAL | 372.9 | 382.5 | 370.65 | 379.5
2022-07-12 00:00:00 |  | SPAL | 379.5 | 403 | 374.1 | 391.35
2022-07-13 00:00:00 |  | SPAL | 393 | 414.9 | 381.3 | 385.05
2022-07-14 00:00:00 |  | SPAL | 385 | 387 | 361.55 | 370.85
2022-07-15 00:00:00 |  | SPAL | 377.5 | 378 | 365.2 | 371.6
2022-07-11 00:00:00 |  | SPANDANA | 418.85 | 441 | 418.25 | 431.5
2022-07-12 00:00:00 |  | SPANDANA | 400 | 435 | 399.95 | 427.9
2022-07-13 00:00:00 |  | SPANDANA | 428.1 | 428.1 | 411.1 | 414.5
2022-07-14 00:00:00 |  | SPANDANA | 415 | 417.5 | 402.15 | 405.45
2022-07-15 00:00:00 |  | SPANDANA | 408 | 413.65 | 403.75 | 409
2022-07-11 00:00:00 |  | SPARC | 210.4 | 215.5 | 209.6 | 214.8
2022-07-12 00:00:00 |  | SPARC | 213.7 | 219.7 | 209.3 | 211.9
2022-07-13 00:00:00 |  | SPARC | 212.05 | 217.05 | 210.05 | 214.4
2022-07-14 00:00:00 |  | SPARC | 215.45 | 218.5 | 212.8 | 214.55
2022-07-15 00:00:00 |  | SPARC | 214.65 | 218.1 | 212.65 | 214.35
2022-07-11 00:00:00 |  | [NAME] | 4.85 | 4.85 | 4.85 | 4.85
2022-07-12 00:00:00 |  | [NAME] | 5.05 | 5.05 | 5.05 | 5.05
2022-07-13 00:00:00 |  | [NAME] | 5.3 | 5.3 | 5.3 | 5.3
2022-07-11 00:00:00 |  | SPECIALITY | 133.7 | 139.4 | 132.5 | 135.85
2022-07-12 00:00:00 |  | SPECIALITY | 136 | 139.5 | 133.2 | 138.05
2022-07-13 00:00:00 |  | SPECIALITY | 137 | 140.95 | 135.3 | 135.95
2022-07-14 00:00:00 |  | SPECIALITY | 136.75 | 141 | 133.7 | 138.1
2022-07-15 00:00:00 |  | SPECIALITY | 139.1 | 143.5 | 136.65 | 139.6
2022-07-11 00:00:00 |  | SPENCERS | 72.6 | 75.85 | 72.6 | 75.25
2022-07-12 00:00:00 |  | SPENCERS | 74.9 | 75 | 71.9 | 72.1
2022-07-13 00:00:00 |  | SPENCERS | 72.65 | 73 | 69.95 | 70.55
2022-07-14 00:00:00 |  | SPENCERS | 70.65 | 71.3 | 69.7 | 70.05
2022-07-15 00:00:00 |  | SPENCERS | 70.45 | 71.5 | 69.7 | 70.55
2022-07-11 00:00:00 |  | SPIC | 49 | 53 | 48.65 | 52.05
2022-07-12 00:00:00 |  | SPIC | 52 | 52.8 | 50.85 | 51.3
2022-07-13 00:00:00 |  | SPIC | 51.75 | 51.95 | 50 | 50.4
2022-07-14 00:00:00 |  | SPIC | 50.75 | 50.9 | 49.1 | 49.4
2022-07-15 00:00:00 |  | SPIC | 49.5 | 50.35 | 49.2 | 49.95
2022-07-11 00:00:00 |  | SPICEJET | 39.5 | 39.5 | 38.75 | 39.05
2022-07-12 00:00:00 |  | SPICEJET | 38.8 | 39.2 | 38 | 38.6
2022-07-13 00:00:00 |  | SPICEJET | 39.15 | 39.9 | 39 | 39.35
2022-07-14 00:00:00 |  | SPICEJET | 39.45 | 39.5 | 37.8 | 38.25
2022-07-15 00:00:00 |  | SPICEJET | 38.9 | 38.9 | 38 | 38.1
2022-07-11 00:00:00 |  | SPLIL | 48 | 48.75 | 47.25 | 47.65
2022-07-12 00:00:00 |  | SPLIL | 48.05 | 48.05 | 46.85 | 47.05
2022-07-13 00:00:00 |  | SPLIL | 47.3 | 48.5 | 47.05 | 47.7
2022-07-14 00:00:00 |  | SPLIL | 47.9 | 48.15 | 46.3 | 47.05
2022-07-15 00:00:00 |  | SPLIL | 46.9 | 47.7 | 46.9 | 47.35
2022-07-11 00:00:00 |  | SPLPETRO | 904 | 921 | 900.9 | 904.25
2022-07-12 00:00:00 |  | SPLPETRO | 910 | 918 | 904 | 906.25
2022-07-13 00:00:00 |  | SPLPETRO | 911.9 | 941.95 | 907.3 | 932.6
2022-07-14 00:00:00 |  | SPLPETRO | 941 | 941 | 908 | 909.8
2022-07-15 00:00:00 |  | SPLPETRO | 917.55 | 917.55 | 887.5 | 891.05
2022-07-11 00:00:00 |  | SPMLINFRA | 48.8 | 50 | 45.8 | 49.1
2022-07-12 00:00:00 |  | SPMLINFRA | 48.95 | 51.55 | 47.55 | 51.55
2022-07-13 00:00:00 |  | SPMLINFRA | 50 | 54.1 | 49.55 | 51.9
2022-07-11 00:00:00 |  | SPTL | 3.8 | 3.8 | 3.8 | 3.8
2022-07-12 00:00:00 |  | SPTL | 3.65 | 3.65 | 3.65 | 3.65
2022-07-13 00:00:00 |  | SPTL | 3.5 | 3.5 | 3.5 | 3.5
2022-07-14 00:00:00 |  | SPTL | 3.35 | 3.35 | 3.35 | 3.35
2022-07-15 00:00:00 |  | SPTL | 3.2 | 3.5 | 3.2 | 3.5
2022-07-11 00:00:00 |  | SREEL | 163.9 | 166.4 | 160.05 | 164.05
2022-07-12 00:00:00 |  | SREEL | 164.95 | 164.95 | 158.6 | 160.65
2022-07-13 00:00:00 |  | SREEL | 163.4 | 164 | 160 | 160.35
2022-07-14 00:00:00 |  | SREEL | 162.9 | 174 | 160.45 | 164.75
2022-07-15 00:00:00 |  | SREEL | 165.2 | 169.9 | 162.5 | 165.1
2022-07-11 00:00:00 |  | SRF | 2168.95 | 2208.6 | 2145.55 | 2186.2
2022-07-12 00:00:00 |  | SRF | 2178 | 2219.4 | 2160 | 2199.75
2022-07-13 00:00:00 |  | SRF | 2210 | 2239 | 2201.9 | 2224.3
2022-07-14 00:00:00 |  | SRF | 2231.5 | 2246 | 2186 | 2209.15
2022-07-15 00:00:00 |  | SRF | 2215 | 2267.95 | 2215 | 2261.45
2022-07-11 00:00:00 |  | SRHHYPOLTD | 442 | 454.9 | 438 | 440.85
2022-07-12 00:00:00 |  | SRHHYPOLTD | 439.9 | 444 | 432.1 | 441.15
2022-07-13 00:00:00 |  | SRHHYPOLTD | 449 | 478.8 | 435.4 | 467.65
2022-07-14 00:00:00 |  | SRHHYPOLTD | 473.9 | 477 | 457 | 468.8
2022-07-15 00:00:00 |  | SRHHYPOLTD | 471.95 | 485 | 470 | 479.95
2022-07-11 00:00:00 |  | SRPL | 109.7 | 112.45 | 107.5 | 111.95
2022-07-12 00:00:00 |  | SRPL | 116.3 | 117.5 | 112.85 | 117.5
2022-07-13 00:00:00 |  | SRPL | 119.5 | 123.35 | 119.5 | 123.35
2022-07-11 00:00:00 |  | SRTRANSFIN | 1275.65 | 1280 | 1240.1 | 1256.15
2022-07-12 00:00:00 |  | SRTRANSFIN | 1249 | 1257.5 | 1233.7 | 1236.3
2022-07-13 00:00:00 |  | SRTRANSFIN | 1244.1 | 1274.9 | 1240.35 | 1268.9
2022-07-14 00:00:00 |  | SRTRANSFIN | 1274 | 1299.45 | 1270.05 | 1294.95
2022-07-15 00:00:00 |  | SRTRANSFIN | 1300 | 1318 | 1275.9 | 1314.65
2022-07-11 00:00:00 |  | SSWL | 836.3 | 889.9 | 831.8 | 852.55
2022-07-12 00:00:00 |  | SSWL | 859.4 | 873.95 | 840.3 | 843.35
2022-07-13 00:00:00 |  | SSWL | 853.7 | 855.9 | 838.9 | 850.45
2022-07-14 00:00:00 |  | SSWL | 852 | 855 | 804 | 814.4
2022-07-15 00:00:00 |  | SSWL | 822 | 825.95 | 807.1 | 813.7
2022-07-11 00:00:00 |  | STAR | 347.55 | 351.35 | 343.75 | 347.5
2022-07-12 00:00:00 |  | STAR | 345.3 | 347.8 | 340.1 | 342.7
2022-07-13 00:00:00 |  | STAR | 345 | 345.65 | 337 | 341.1
2022-07-14 00:00:00 |  | STAR | 342 | 361.75 | 339 | 343.65
2022-07-15 00:00:00 |  | STAR | 343.65 | 345.95 | 334.75 | 340
2022-07-11 00:00:00 |  | STARCEMENT | 86.95 | 87.8 | 86 | 86.45
2022-07-12 00:00:00 |  | STARCEMENT | 86.45 | 87.5 | 85.3 | 85.75
2022-07-13 00:00:00 |  | STARCEMENT | 86.9 | 87.35 | 85.3 | 86.1
2022-07-14 00:00:00 |  | STARCEMENT | 86.85 | 86.85 | 85.1 | 85.65
2022-07-15 00:00:00 |  | STARCEMENT | 85.65 | 86 | 84.5 | 84.65
2022-07-11 00:00:00 |  | STARHEALTH | 527 | 554.7 | 526 | 552.45
2022-07-12 00:00:00 |  | STARHEALTH | 555.3 | 593.4 | 554.45 | 563.05
2022-07-13 00:00:00 |  | STARHEALTH | 569.2 | 590 | 566.3 | 582.65
2022-07-14 00:00:00 |  | STARHEALTH | 587.85 | 601 | 572 | 596.4
2022-07-15 00:00:00 |  | STARHEALTH | 596.4 | 639.8 | 596.4 | 619.65
2022-07-11 00:00:00 |  | STARPAPER | 154.2 | 161.1 | 154.2 | 156.7
2022-07-12 00:00:00 |  | STARPAPER | 157 | 159.95 | 153.35 | 155.1
2022-07-13 00:00:00 |  | STARPAPER | 158.25 | 163.9 | 158.25 | 160.05
2022-07-14 00:00:00 |  | STARPAPER | 161 | 161 | 155.35 | 156.4
2022-07-15 00:00:00 |  | STARPAPER | 157.9 | 158.7 | 155.1 | 156.3
2022-07-11 00:00:00 |  | STARTECK | 128 | 131 | 124.1 | 124.3
2022-07-12 00:00:00 |  | STARTECK | 124.3 | 129.9 | 122.3 | 129.85
2022-07-13 00:00:00 |  | STARTECK | 127.55 | 129.9 | 125.8 | 125.95
2022-07-14 00:00:00 |  | STARTECK | 123 | 131.25 | 123 | 128.85
2022-07-15 00:00:00 |  | STARTECK | 128.05 | 141.7 | 125.95 | 137.2
2022-07-11 00:00:00 |  | STCINDIA | 85.3 | 86.5 | 80.35 | 84.3
2022-07-12 00:00:00 |  | STCINDIA | 84.95 | 86.2 | 83.45 | 84.1
2022-07-13 00:00:00 |  | STCINDIA | 84.8 | 86.7 | 84 | 84.5
2022-07-14 00:00:00 |  | STCINDIA | 83.8 | 86.1 | 82.1 | 83.2
2022-07-15 00:00:00 |  | STCINDIA | 83.5 | 84.5 | 82.15 | 82.95
2022-07-11 00:00:00 |  | STEELCAS | 337 | 375 | 334.55 | 370.1
2022-07-12 00:00:00 |  | STEELCAS | 377.05 | 385.5 | 360.9 | 373.4
2022-07-13 00:00:00 |  | STEELCAS | 371.1 | 371.1 | 362.75 | 363.4
2022-07-14 00:00:00 |  | STEELCAS | 352.75 | 380 | 352.5 | 375.7
2022-07-15 00:00:00 |  | STEELCAS | 383 | 383 | 361.65 | 371.55
2022-07-11 00:00:00 |  | STEELCITY | 55.4 | 56.2 | 54.8 | 55.05
2022-07-12 00:00:00 |  | STEELCITY | 56.15 | 56.25 | 52.1 | 54.85
2022-07-13 00:00:00 |  | STEELCITY | 55.85 | 56.4 | 55.4 | 55.6
2022-07-14 00:00:00 |  | STEELCITY | 56.25 | 56.25 | 55 | 55.05
2022-07-15 00:00:00 |  | STEELCITY | 55.05 | 56.15 | 55.05 | 55.8
2022-07-11 00:00:00 |  | STEELXIND | 220 | 223.8 | 210.1 | 219.45
2022-07-12 00:00:00 |  | STEELXIND | 21.8 | 23 | 21.5 | 23
2022-07-13 00:00:00 |  | STEELXIND | 23 | 23.8 | 21.85 | 23.05
2022-07-14 00:00:00 |  | STEELXIND | 23 | 23 | 21.9 | 21.95
2022-07-15 00:00:00 |  | STEELXIND | 21.8 | 22.9 | 21.3 | 22.45
2022-07-11 00:00:00 |  | STEL | 112 | 118 | 112 | 113.6
2022-07-12 00:00:00 |  | STEL | 113 | 114.95 | 112.15 | 113.6
2022-07-13 00:00:00 |  | STEL | 113.2 | 114.45 | 112.8 | 113.55
2022-07-14 00:00:00 |  | STEL | 114 | 124 | 114 | 115.8
2022-07-15 00:00:00 |  | STEL | 115 | 116.6 | 113.5 | 113.95
2022-07-11 00:00:00 |  | STERTOOLS | 288.4 | 307.95 | 279.35 | 307.95
2022-07-12 00:00:00 |  | STERTOOLS | 313.3 | 322.75 | 292.6 | 292.6
2022-07-13 00:00:00 |  | STERTOOLS | 295 | 295 | 278 | 278
2022-07-14 00:00:00 |  | STERTOOLS | 276 | 279 | 264.1 | 269.6
2022-07-15 00:00:00 |  | STERTOOLS | 270.35 | 279.15 | 266 | 269
2022-07-11 00:00:00 |  | STLTECH | 144.2 | 145.35 | 143.05 | 143.6
2022-07-12 00:00:00 |  | STLTECH | 145.4 | 145.4 | 143.55 | 144.45
2022-07-13 00:00:00 |  | STLTECH | 144.5 | 152.55 | 144.5 | 146.55
2022-07-14 00:00:00 |  | STLTECH | 147.7 | 147.95 | 142.1 | 142.9
2022-07-15 00:00:00 |  | STLTECH | 143.3 | 144.5 | 140.3 | 141
2022-07-11 00:00:00 |  | STOVEKRAFT | 575 | 583 | 560 | 562.3
2022-07-12 00:00:00 |  | STOVEKRAFT | 562.2 | 567.9 | 550.75 | 553
2022-07-13 00:00:00 |  | STOVEKRAFT | 555 | 560.8 | 546 | 550.6
2022-07-14 00:00:00 |  | STOVEKRAFT | 554 | 586.9 | 541.25 | 574.45
2022-07-15 00:00:00 |  | STOVEKRAFT | 581 | 585.9 | 560.25 | 572.95
2022-07-11 00:00:00 |  | STYLAMIND | 886.8 | 955.85 | 877.55 | 933
2022-07-12 00:00:00 |  | STYLAMIND | 927 | 955 | 920.7 | 936.45
2022-07-13 00:00:00 |  | STYLAMIND | 940.5 | 964 | 939.5 | 949.15
2022-07-14 00:00:00 |  | STYLAMIND | 962 | 983 | 926.95 | 935.6
2022-07-15 00:00:00 |  | STYLAMIND | 948.6 | 990.35 | 938 | 987
2022-07-11 00:00:00 |  | SUBEXLTD | 24.8 | 27.6 | 24.6 | 27.2
2022-07-12 00:00:00 |  | SUBEXLTD | 27.2 | 28.35 | 26.7 | 27.25
2022-07-13 00:00:00 |  | SUBEXLTD | 27.4 | 27.75 | 26.6 | 27
2022-07-14 00:00:00 |  | SUBEXLTD | 27.05 | 27.2 | 25.9 | 26.3
2022-07-15 00:00:00 |  | SUBEXLTD | 26.4 | 26.65 | 25.6 | 25.85
2022-07-11 00:00:00 |  | SUBROS | 313.8 | 318.35 | 310 | 314.15
2022-07-12 00:00:00 |  | SUBROS | 312.1 | 313.55 | 306.7 | 310.15
2022-07-13 00:00:00 |  | SUBROS | 311 | 327.8 | 307.95 | 324.85
2022-07-14 00:00:00 |  | SUBROS | 326.5 | 326.5 | 316.15 | 318.9
2022-07-15 00:00:00 |  | SUBROS | 317.7 | 322.4 | 309.85 | 313.15
2022-07-11 00:00:00 |  | SUDARSCHEM | 428 | 468.6 | 427.4 | 463.65
2022-07-12 00:00:00 |  | SUDARSCHEM | 458.1 | 468.6 | 455.2 | 457.55
2022-07-13 00:00:00 |  | SUDARSCHEM | 462 | 462 | 445 | 446.45
2022-07-14 00:00:00 |  | SUDARSCHEM | 448.7 | 448.7 | 434.55 | 439.95
2022-07-15 00:00:00 |  | SUDARSCHEM | 442.15 | 442.15 | 427.1 | 428.95
2022-07-11 00:00:00 |  | SUMEETINDS | 6.4 | 6.65 | 6.3 | 6.3
2022-07-12 00:00:00 |  | SUMEETINDS | 6.15 | 6.6 | 6.1 | 6.6
2022-07-13 00:00:00 |  | SUMEETINDS | 6.75 | 6.9 | 6.5 | 6.65
2022-07-14 00:00:00 |  | SUMEETINDS | 6.7 | 6.8 | 6.35 | 6.45
2022-07-15 00:00:00 |  | SUMEETINDS | 6.4 | 6.45 | 6.2 | 6.3
2022-07-11 00:00:00 |  | SUMICHEM | 472 | 504.55 | 471.4 | 495.2
2022-07-12 00:00:00 |  | SUMICHEM | 491.9 | 511.9 | 483.85 | 486.45
2022-07-13 00:00:00 |  | SUMICHEM | 490.85 | 497.7 | 485.15 | 494.05
2022-07-14 00:00:00 |  | SUMICHEM | 496.9 | 498 | 484.6 | 489.25
2022-07-15 00:00:00 |  | SUMICHEM | 490.75 | 493.85 | 481 | 487.85
2022-07-11 00:00:00 |  | SUMIT | 10.45 | 10.45 | 10.1 | 10.25
2022-07-12 00:00:00 |  | SUMIT | 10.45 | 11.2 | 10.25 | 10.25
2022-07-13 00:00:00 |  | SUMIT | 10.2 | 10.9 | 10.2 | 10.2
2022-07-14 00:00:00 |  | SUMIT | 10.45 | 10.75 | 9.65 | 10.4
2022-07-15 00:00:00 |  | SUMIT | 10.4 | 10.5 | 10 | 10.05
2022-07-11 00:00:00 |  | SUMMITSEC | 540.75 | 550 | 536.5 | 543.5
2022-07-12 00:00:00 |  | SUMMITSEC | 543.5 | 564.1 | 543 | 551.75
2022-07-13 00:00:00 |  | SUMMITSEC | 548.1 | 561.65 | 536.05 | 539.9
2022-07-14 00:00:00 |  | SUMMITSEC | 545.75 | 546 | 536.1 | 540.2
2022-07-15 00:00:00 |  | SUMMITSEC | 548 | 555.3 | 534.95 | 545.5
2022-07-11 00:00:00 |  | SUNCLAYLTD | 4087.7 | 4231.8 | 4032.45 | 4194.1
2022-07-12 00:00:00 |  | SUNCLAYLTD | 4198.05 | 4347.25 | 4184.95 | 4245.9
2022-07-13 00:00:00 |  | SUNCLAYLTD | 4267.15 | 4329.55 | 4168.15 | 4203.5
2022-07-14 00:00:00 |  | SUNCLAYLTD | 4156 | 4299 | 4156 | 4292.85
2022-07-15 00:00:00 |  | SUNCLAYLTD | 4261.55 | 4389.9 | 4255.85 | 4358.2
2022-07-11 00:00:00 |  | SUNDARAM | 2.9 | 2.95 | 2.8 | 2.85
2022-07-12 00:00:00 |  | SUNDARAM | 2.85 | 2.85 | 2.75 | 2.85
2022-07-13 00:00:00 |  | SUNDARAM | 2.85 | 2.85 | 2.75 | 2.8
2022-07-14 00:00:00 |  | SUNDARAM | 2.8 | 2.85 | 2.75 | 2.8
2022-07-15 00:00:00 |  | SUNDARAM | 2.75 | 2.85 | 2.75 | 2.8
2022-07-11 00:00:00 |  | SUNDARMFIN | 1870 | 1888.95 | 1843 | 1861.8
2022-07-12 00:00:00 |  | SUNDARMFIN | 1872 | 1880.1 | 1835.25 | 1858.85
2022-07-13 00:00:00 |  | SUNDARMFIN | 1850 | 1887.5 | 1830 | 1843.2
2022-07-14 00:00:00 |  | SUNDARMFIN | 1840 | 1843.55 | 1786 | 1807
2022-07-15 00:00:00 |  | SUNDARMFIN | 1820 | 1829.3 | 1787.6 | 1816.7
2022-07-11 00:00:00 |  | SUNDARMHLD | 73.75 | 73.75 | 72.35 | 73.45
2022-07-12 00:00:00 |  | SUNDARMHLD | 73.8 | 74.1 | 72.55 | 72.85
2022-07-13 00:00:00 |  | SUNDARMHLD | 73.8 | 73.8 | 71.7 | 72.35
2022-07-14 00:00:00 |  | SUNDARMHLD | 71.55 | 72.85 | 70.2 | 71.1
2022-07-15 00:00:00 |  | SUNDARMHLD | 71.75 | 73.4 | 70.5 | 72.95
2022-07-11 00:00:00 |  | SUNDRMBRAK | 355 | 359.9 | 345.55 | 347.2
2022-07-12 00:00:00 |  | SUNDRMBRAK | 347 | 354 | 345 | 351.2
2022-07-13 00:00:00 |  | SUNDRMBRAK | 348 | 350 | 344.55 | 345.7
2022-07-14 00:00:00 |  | SUNDRMBRAK | 357 | 357 | 342.05 | 349.05
2022-07-15 00:00:00 |  | SUNDRMBRAK | 351.8 | 352 | 343.4 | 344.9
2022-07-11 00:00:00 |  | SUNDRMFAST | 778 | 796.4 | 770.95 | 793.15
2022-07-12 00:00:00 |  | SUNDRMFAST | 796.9 | 796.9 | 770 | 770.85
2022-07-13 00:00:00 |  | SUNDRMFAST | 774.7 | 795 | 772 | 789.05
2022-07-14 00:00:00 |  | SUNDRMFAST | 792 | 794.45 | 776.3 | 786.25
2022-07-15 00:00:00 |  | SUNDRMFAST | 789.95 | 802 | 775 | 800.3
2022-07-11 00:00:00 |  | [NAME] | 80.3 | 83.9 | 79.6 | 81.85
2022-07-12 00:00:00 |  | [NAME] | 81.75 | 82.7 | 79.7 | 80.05
2022-07-13 00:00:00 |  | [NAME] | 80.5 | 82.35 | 79.15 | 81.75
2022-07-14 00:00:00 |  | [NAME] | 82.1 | 82.1 | 79.85 | 80.35
2022-07-15 00:00:00 |  | [NAME] | 80.5 | 84.6 | 79.25 | 84
2022-07-11 00:00:00 |  | SUNPHARMA | 856.8 | 863 | 851.1 | 857.25
2022-07-12 00:00:00 |  | SUNPHARMA | 853 | 860 | 849 | 851.6
2022-07-13 00:00:00 |  | SUNPHARMA | 854.6 | 863.25 | 849.35 | 860.15
2022-07-14 00:00:00 |  | SUNPHARMA | 867.4 | 882.95 | 864.2 | 879.9
2022-07-15 00:00:00 |  | SUNPHARMA | 884.9 | 884.95 | 872.85 | 878.4
2022-07-11 00:00:00 |  | SUNTECK | 498.05 | 512.1 | 498.05 | 507.05
2022-07-12 00:00:00 |  | SUNTECK | 500.05 | 510.5 | 499 | 506.7
2022-07-13 00:00:00 |  | SUNTECK | 505 | 514.9 | 500 | 503.15
2022-07-14 00:00:00 |  | SUNTECK | 504.75 | 510.9 | 499.55 | 503.55
2022-07-15 00:00:00 |  | SUNTECK | 503.55 | 510.7 | 502.1 | 507
2022-07-11 00:00:00 |  | SUNTV | 426.6 | 438.45 | 426.55 | 437.05
2022-07-12 00:00:00 |  | SUNTV | 433.8 | 435.9 | 429.6 | 431.2
2022-07-13 00:00:00 |  | SUNTV | 430 | 432.1 | 424 | 424.8
2022-07-14 00:00:00 |  | SUNTV | 424.8 | 426.45 | 415 | 417.8
2022-07-15 00:00:00 |  | SUNTV | 419.75 | 423.4 | 415 | 418.25
2022-07-11 00:00:00 |  | SUPERHOUSE | 185.75 | 194.4 | 182.75 | 191.75
2022-07-12 00:00:00 |  | SUPERHOUSE | 193 | 193 | 186.1 | 187.65
2022-07-13 00:00:00 |  | SUPERHOUSE | 186.35 | 190.95 | 185.85 | 186.6
2022-07-14 00:00:00 |  | SUPERHOUSE | 188.45 | 196 | 183.95 | 186.85
2022-07-15 00:00:00 |  | SUPERHOUSE | 187.35 | 224.2 | 187.25 | 220.25
2022-07-11 00:00:00 |  | SUPERSPIN | 10.3 | 10.3 | 9.8 | 9.95
2022-07-12 00:00:00 |  | SUPERSPIN | 10 | 10.35 | 9.95 | 10.05
2022-07-13 00:00:00 |  | SUPERSPIN | 10.35 | 10.4 | 9.85 | 9.95
2022-07-14 00:00:00 |  | SUPERSPIN | 9.85 | 10.2 | 9.8 | 9.9
2022-07-15 00:00:00 |  | SUPERSPIN | 10.25 | 10.25 | 9.75 | 10
2022-07-11 00:00:00 |  | SUPRAJIT | 333.65 | 335 | 328.15 | 331.55
2022-07-12 00:00:00 |  | SUPRAJIT | 330 | 349.25 | 330 | 347.75
2022-07-13 00:00:00 |  | SUPRAJIT | 350 | 360 | 343.7 | 346.7
2022-07-14 00:00:00 |  | SUPRAJIT | 346.8 | 349.8 | 329.2 | 336.25
2022-07-15 00:00:00 |  | SUPRAJIT | 341 | 343.7 | 326.85 | 328.95
2022-07-11 00:00:00 |  | SUPREMEENG | 2.75 | 2.8 | 2.7 | 2.75
2022-07-12 00:00:00 |  | SUPREMEENG | 2.8 | 2.8 | 2.7 | 2.75
2022-07-13 00:00:00 |  | SUPREMEENG | 2.75 | 2.8 | 2.65 | 2.65
2022-07-14 00:00:00 |  | SUPREMEENG | 2.6 | 2.75 | 2.55 | 2.6
2022-07-15 00:00:00 |  | SUPREMEENG | 2.65 | 2.7 | 2.5 | 2.55
2022-07-11 00:00:00 |  | SUPREMEIND | 1879 | 1917 | 1860 | 1904.9
2022-07-12 00:00:00 |  | SUPREMEIND | 1904.9 | 1910.35 | 1870 | 1904.05
2022-07-13 00:00:00 |  | SUPREMEIND | 1913.55 | 1913.55 | 1826.35 | 1836
2022-07-14 00:00:00 |  | SUPREMEIND | 1836 | 1851.75 | 1811.45 | 1821.15
2022-07-15 00:00:00 |  | SUPREMEIND | 1822.1 | 1858.35 | 1818 | 1825.35
2022-07-11 00:00:00 |  | SUPREMEINF | 11.5 | 11.95 | 11.4 | 11.95
2022-07-12 00:00:00 |  | SUPREMEINF | 12.35 | 12.35 | 11.5 | 12
2022-07-13 00:00:00 |  | SUPREMEINF | 12.25 | 12.6 | 11.75 | 12.6
2022-07-14 00:00:00 |  | SUPREMEINF | 13.2 | 13.2 | 12.8 | 13.2
2022-07-15 00:00:00 |  | SUPREMEINF | 13.05 | 13.85 | 12.6 | 13.85
2022-07-11 00:00:00 |  | SUPRIYA | 343 | 352.55 | 342.05 | 347.95
2022-07-12 00:00:00 |  | SUPRIYA | 348.5 | 380.9 | 345.7 | 374.7
2022-07-13 00:00:00 |  | SUPRIYA | 377 | 383 | 365 | 368.35
2022-07-14 00:00:00 |  | SUPRIYA | 370.95 | 379.8 | 367 | 372.95
2022-07-15 00:00:00 |  | SUPRIYA | 375 | 376.25 | 367.1 | 368.9
2022-07-11 00:00:00 |  | SURANASOL | 20.35 | 20.65 | 19.5 | 20.3
2022-07-12 00:00:00 |  | SURANASOL | 20.25 | 20.7 | 19.8 | 20.3
2022-07-13 00:00:00 |  | SURANASOL | 20.1 | 20.65 | 20 | 20.25
2022-07-14 00:00:00 |  | SURANASOL | 20.5 | 20.5 | 20 | 20.05
2022-07-15 00:00:00 |  | SURANASOL | 20.45 | 20.45 | 19.7 | 19.9
2022-07-11 00:00:00 |  | SURANAT&P | 10.15 | 10.3 | 9.9 | 10.15
2022-07-12 00:00:00 |  | SURANAT&P | 10.2 | 10.5 | 10.1 | 10.4
2022-07-13 00:00:00 |  | SURANAT&P | 10.45 | 11 | 10.4 | 10.75
2022-07-14 00:00:00 |  | SURANAT&P | 10.75 | 10.9 | 10.05 | 10.15
2022-07-15 00:00:00 |  | SURANAT&P | 10.05 | 10.5 | 10.05 | 10.3
2022-07-11 00:00:00 |  | SURYALAXMI | 63 | 64.3 | 61.8 | 62.45
2022-07-12 00:00:00 |  | SURYALAXMI | 63.8 | 64.95 | 62.1 | 63.9
2022-07-13 00:00:00 |  | SURYALAXMI | 61.55 | 64.45 | 61.55 | 63.2
2022-07-14 00:00:00 |  | SURYALAXMI | 63.75 | 64 | 62.1 | 62.7
2022-07-15 00:00:00 |  | SURYALAXMI | 63.95 | 63.95 | 62.1 | 62.9
2022-07-11 00:00:00 |  | SURYAROSNI | 374.1 | 376.8 | 371.4 | 373.55
2022-07-12 00:00:00 |  | SURYAROSNI | 373.6 | 383.9 | 371.8 | 373.3
2022-07-13 00:00:00 |  | SURYAROSNI | 374.6 | 379.75 | 372.5 | 377.25
2022-07-14 00:00:00 |  | SURYAROSNI | 376.5 | 391.5 | 370 | 371.25
2022-07-15 00:00:00 |  | SURYAROSNI | 371.6 | 375.45 | 370.45 | 373
2022-07-11 00:00:00 |  | SURYODAY | 84.8 | 86.65 | 83.05 | 84.35
2022-07-12 00:00:00 |  | SURYODAY | 86.95 | 88.5 | 86 | 86.3
2022-07-13 00:00:00 |  | SURYODAY | 87.7 | 87.7 | 82.05 | 82.4
2022-07-14 00:00:00 |  | SURYODAY | 82.4 | 83.1 | 79.4 | 80.85
2022-07-15 00:00:00 |  | SURYODAY | 81 | 82.95 | 79.5 | 80.7
2022-07-11 00:00:00 |  | SUTLEJTEX | 64.6 | 65.7 | 64.2 | 64.8
2022-07-12 00:00:00 |  | SUTLEJTEX | 65 | 67 | 64.05 | 64.65
2022-07-13 00:00:00 |  | SUTLEJTEX | 65.85 | 69.5 | 64.65 | 67.15
2022-07-14 00:00:00 |  | SUTLEJTEX | 67.15 | 68.35 | 65.55 | 66.3
2022-07-15 00:00:00 |  | SUTLEJTEX | 67.5 | 67.5 | 54.4 | 63.3
2022-07-11 00:00:00 |  | SUULD | 57 | 57.4 | 55.25 | 55.25
2022-07-12 00:00:00 |  | SUULD | 52.5 | 52.5 | 52.5 | 52.5
2022-07-13 00:00:00 |  | SUULD | 49.9 | 49.9 | 49.9 | 49.9
2022-07-14 00:00:00 |  | SUULD | 47.45 | 47.45 | 47.45 | 47.45
2022-07-15 00:00:00 |  | SUULD | 45.1 | 45.1 | 45.1 | 45.1
2022-07-11 00:00:00 |  | SUVEN | 70.15 | 70.4 | 68.2 | 69.4
2022-07-12 00:00:00 |  | SUVEN | 69.2 | 70.35 | 68.7 | 68.9
2022-07-13 00:00:00 |  | SUVEN | 70 | 74.35 | 69.35 | 70.15
2022-07-14 00:00:00 |  | SUVEN | 71.55 | 72.85 | 67.1 | 68.35
2022-07-15 00:00:00 |  | SUVEN | 68.9 | 69.3 | 67.65 | 68.45
2022-07-11 00:00:00 |  | SUVENPHAR | 442.5 | 447.65 | 437.3 | 443.7
2022-07-12 00:00:00 |  | SUVENPHAR | 444.1 | 448.45 | 438.5 | 445.5
2022-07-13 00:00:00 |  | SUVENPHAR | 447.8 | 468.5 | 445.25 | 464
2022-07-14 00:00:00 |  | SUVENPHAR | 465 | 473 | 454.1 | 465.8
2022-07-15 00:00:00 |  | SUVENPHAR | 465 | 467.9 | 458.95 | 460.4
2022-07-11 00:00:00 |  | SUVIDHAA | 6.6 | 6.6 | 6.25 | 6.4
2022-07-12 00:00:00 |  | SUVIDHAA | 6.35 | 6.45 | 6.05 | 6.25
2022-07-13 00:00:00 |  | SUVIDHAA | 6.35 | 6.5 | 6.25 | 6.25
2022-07-14 00:00:00 |  | SUVIDHAA | 6.35 | 6.4 | 6.25 | 6.3
2022-07-15 00:00:00 |  | SUVIDHAA | 6.35 | 6.35 | 6.15 | 6.2
2022-07-11 00:00:00 |  | SUZLON | 6.65 | 6.8 | 6.65 | 6.7
2022-07-12 00:00:00 |  | SUZLON | 6.7 | 6.9 | 6.65 | 6.75
2022-07-13 00:00:00 |  | SUZLON | 6.85 | 6.9 | 6.4 | 6.45
2022-07-14 00:00:00 |  | SUZLON | 6.5 | 6.55 | 6.15 | 6.35
2022-07-15 00:00:00 |  | SUZLON | 6.35 | 6.5 | 6.2 | 6.35
2022-07-11 00:00:00 |  | SVPGLOB | 39.25 | 39.25 | 37.7 | 37.95
2022-07-12 00:00:00 |  | SVPGLOB | 38.2 | 38.2 | 37.1 | 37.3
2022-07-13 00:00:00 |  | SVPGLOB | 37.85 | 37.85 | 36.05 | 36.3
2022-07-14 00:00:00 |  | SVPGLOB | 36.75 | 36.75 | 35.5 | 35.8
2022-07-15 00:00:00 |  | SVPGLOB | 36.25 | 37 | 35.5 | 36.55
2022-07-11 00:00:00 |  | SWANENERGY | 184 | 191 | 183.1 | 189.6
2022-07-12 00:00:00 |  | SWANENERGY | 190 | 193.75 | 185.65 | 186.65
2022-07-13 00:00:00 |  | SWANENERGY | 188.75 | 189.65 | 184.2 | 185.15
2022-07-14 00:00:00 |  | SWANENERGY | 185.65 | 192.15 | 183.75 | 187.45
2022-07-15 00:00:00 |  | SWANENERGY | 187 | 192.75 | 186.1 | 189.45
2022-07-11 00:00:00 |  | SWARAJENG | 1495 | 1500.25 | 1475 | 1489.25
2022-07-12 00:00:00 |  | SWARAJENG | 1490 | 1490 | 1443 | 1454.5
2022-07-13 00:00:00 |  | SWARAJENG | 1454.9 | 1480 | 1454.9 | 1476.1
2022-07-14 00:00:00 |  | SWARAJENG | 1483.5 | 1483.5 | 1462.1 | 1467.8
2022-07-15 00:00:00 |  | SWARAJENG | 1463.15 | 1469.95 | 1441.05 | 1446.1
2022-07-11 00:00:00 |  | SWELECTES | 339.5 | 340 | 318.45 | 319.5
2022-07-12 00:00:00 |  | SWELECTES | 320 | 324.5 | 306 | 308.45
2022-07-13 00:00:00 |  | SWELECTES | 311 | 318 | 309 | 313.3
2022-07-14 00:00:00 |  | SWELECTES | 319 | 319 | 308.25 | 309
2022-07-15 00:00:00 |  | SWELECTES | 314.9 | 314.9 | 299.3 | 306.2
2022-07-11 00:00:00 |  | SWSOLAR | 303.9 | 310.8 | 302 | 306.6
2022-07-12 00:00:00 |  | SWSOLAR | 304.1 | 313.4 | 304.1 | 309.1
2022-07-13 00:00:00 |  | SWSOLAR | 294 | 294.5 | 284.15 | 288.9
2022-07-14 00:00:00 |  | SWSOLAR | 290 | 294.2 | 287 | 288.55
2022-07-15 00:00:00 |  | SWSOLAR | 288.65 | 291.5 | 280.6 | 282.3
2022-07-11 00:00:00 |  | SYMPHONY | 886 | 892.95 | 880 | 882.25
2022-07-12 00:00:00 |  | SYMPHONY | 883.8 | 886.7 | 870.15 | 876.4
2022-07-13 00:00:00 |  | SYMPHONY | 884.3 | 885.15 | 860 | 862.7
2022-07-14 00:00:00 |  | SYMPHONY | 862.95 | 869.95 | 841.7 | 846.3
2022-07-15 00:00:00 |  | SYMPHONY | 854.75 | 858.85 | 838 | 853.85
2022-07-11 00:00:00 |  | SYNGENE | 568.5 | 577 | 565.55 | 573.1
2022-07-12 00:00:00 |  | SYNGENE | 572.85 | 574.9 | 566.05 | 570.85
2022-07-13 00:00:00 |  | SYNGENE | 572 | 596 | 570 | 592.4
2022-07-14 00:00:00 |  | SYNGENE | 595 | 602 | 578.65 | 587.5
2022-07-15 00:00:00 |  | SYNGENE | 604.9 | 617 | 591.1 | 613.2
2022-07-11 00:00:00 |  | TAINWALCHM | 73.7 | 73.7 | 71.45 | 73.25
2022-07-12 00:00:00 |  | TAINWALCHM | 72 | 74.65 | 71.05 | 73.85
2022-07-13 00:00:00 |  | TAINWALCHM | 73.9 | 74.7 | 70.5 | 71.3
2022-07-14 00:00:00 |  | TAINWALCHM | 73.85 | 74.9 | 70.05 | 73.35
2022-07-15 00:00:00 |  | TAINWALCHM | 73.95 | 88 | 71.95 | 87.75
2022-07-11 00:00:00 |  | TAJGVK | 140.6 | 142.8 | 140.05 | 142.25
2022-07-12 00:00:00 |  | TAJGVK | 142.95 | 144 | 141.85 | 143
2022-07-13 00:00:00 |  | TAJGVK | 143.75 | 144.95 | 141.05 | 141.35
2022-07-14 00:00:00 |  | TAJGVK | 142.1 | 142.1 | 139.25 | 140.05
2022-07-15 00:00:00 |  | TAJGVK | 140.8 | 144.6 | 139.55 | 143.6
2022-07-11 00:00:00 |  | TAKE | 22.3 | 22.85 | 22.15 | 22.7
2022-07-12 00:00:00 |  | TAKE | 22.5 | 25.9 | 22.45 | 25.1
2022-07-13 00:00:00 |  | TAKE | 25.6 | 27.9 | 25.6 | 26.95
2022-07-14 00:00:00 |  | TAKE | 26.8 | 26.9 | 25.5 | 25.65
2022-07-15 00:00:00 |  | TAKE | 25.9 | 26 | 24.7 | 25.25
2022-07-11 00:00:00 |  | TALBROAUTO | 516.15 | 520 | 511 | 514.4
2022-07-12 00:00:00 |  | TALBROAUTO | 510 | 513.9 | 492.6 | 494.95
2022-07-13 00:00:00 |  | TALBROAUTO | 490.1 | 506.9 | 490.1 | 495.05
2022-07-14 00:00:00 |  | TALBROAUTO | 495.05 | 495.05 | 478.8 | 483
2022-07-15 00:00:00 |  | TALBROAUTO | 485 | 504 | 485 | 492.3
2022-07-11 00:00:00 |  | TANLA | 1008.7 | 1008.7 | 987 | 996.6
2022-07-12 00:00:00 |  | TANLA | 993.7 | 1004.25 | 977 | 985.1
2022-07-13 00:00:00 |  | TANLA | 988.1 | 995.8 | 969 | 973.05
2022-07-14 00:00:00 |  | TANLA | 971 | 975.4 | 929.55 | 937.9
2022-07-15 00:00:00 |  | TANLA | 941.9 | 951.95 | 893.2 | 907.9
2022-07-11 00:00:00 |  | TARAPUR | 3.75 | 3.75 | 3.6 | 3.6
2022-07-12 00:00:00 |  | TARAPUR | 3.75 | 3.75 | 3.75 | 3.75
2022-07-13 00:00:00 |  | TARAPUR | 3.8 | 3.8 | 3.75 | 3.75
2022-07-14 00:00:00 |  | TARAPUR | 4.05 | 4.05 | 4 | 4
2022-07-15 00:00:00 |  | TARAPUR | 4 | 4 | 4 | 4
2022-07-11 00:00:00 |  | TARC | 36.65 | 37.5 | 36.15 | 36.85
2022-07-12 00:00:00 |  | TARC | 36.3 | 37.4 | 36.3 | 36.55
2022-07-13 00:00:00 |  | TARC | 36.8 | 36.9 | 35.6 | 36.15
2022-07-14 00:00:00 |  | TARC | 36.2 | 36.2 | 35.2 | 35.5
2022-07-15 00:00:00 |  | TARC | 35.35 | 36.3 | 35.3 | 35.6
2022-07-11 00:00:00 |  | TARMAT | 46.25 | 47.15 | 46.05 | 46.4
2022-07-12 00:00:00 |  | TARMAT | 46.15 | 47.9 | 46.1 | 47.2
2022-07-13 00:00:00 |  | TARMAT | 47.7 | 55.7 | 47.2 | 50.5
2022-07-14 00:00:00 |  | TARMAT | 51.25 | 52.35 | 49.35 | 50.65
2022-07-15 00:00:00 |  | TARMAT | 50.55 | 50.65 | 49.2 | 49.35
2022-07-11 00:00:00 |  | TARSONS | 854.6 | 854.8 | 802.8 | 809.65
2022-07-12 00:00:00 |  | TARSONS | 812 | 837 | 804.55 | 812.45
2022-07-13 00:00:00 |  | TARSONS | 821.4 | 860.25 | 820.95 | 847.1
2022-07-14 00:00:00 |  | TARSONS | 853.95 | 859.2 | 808.5 | 821.4
2022-07-15 00:00:00 |  | TARSONS | 830 | 837.9 | 810.55 | 823.4
2022-07-11 00:00:00 |  | TASTYBITE | 9980 | 11310.1 | 9874.6 | 11219.25
2022-07-12 00:00:00 |  | TASTYBITE | 11203 | 11203 | 10902 | 11091.25
2022-07-13 00:00:00 |  | TASTYBITE | 11200 | 11420.9 | 11086 | 11366.55
2022-07-14 00:00:00 |  | TASTYBITE | 11600 | 12500 | 11450 | 11834.55
2022-07-15 00:00:00 |  | TASTYBITE | 11980 | 11989.4 | 11401 | 11527.6
2022-07-11 00:00:00 |  | TATACHEM | 835 | 844.45 | 828.15 | 843.1
2022-07-12 00:00:00 |  | TATACHEM | 839.7 | 844.7 | 831.2 | 835.05
2022-07-13 00:00:00 |  | TATACHEM | 840 | 844.3 | 832.6 | 837.85
2022-07-14 00:00:00 |  | TATACHEM | 837.95 | 848 | 835 | 841.15
2022-07-15 00:00:00 |  | TATACHEM | 842 | 856.75 | 841 | 854.5
2022-07-11 00:00:00 |  | TATACOFFEE | 211 | 213.35 | 210.5 | 211.65
2022-07-12 00:00:00 |  | TATACOFFEE | 211.5 | 212.4 | 209.2 | 210.9
2022-07-13 00:00:00 |  | TATACOFFEE | 211.85 | 213.8 | 210 | 210.95
2022-07-14 00:00:00 |  | TATACOFFEE | 212.2 | 214.9 | 209.25 | 211.65
2022-07-15 00:00:00 |  | TATACOFFEE | 212 | 217.85 | 211.05 | 217.25
2022-07-11 00:00:00 |  | TATACOMM | 974 | 1008.15 | 960 | 999.15
2022-07-12 00:00:00 |  | TATACOMM | 997.9 | 1005 | 990.1 | 993.6
2022-07-13 00:00:00 |  | TATACOMM | 990 | 1012.35 | 980.4 | 983.4
2022-07-14 00:00:00 |  | TATACOMM | 980 | 999.6 | 960.2 | 965.15
2022-07-15 00:00:00 |  | TATACOMM | 965 | 988.2 | 965 | 983.6
2022-07-11 00:00:00 |  | TATACONSUM | 761.55 | 770 | 758.4 | 765.9
2022-07-12 00:00:00 |  | TATACONSUM | 760 | 762 | 752.15 | 756.45
2022-07-13 00:00:00 |  | TATACONSUM | 758 | 768 | 757 | 762.55
2022-07-14 00:00:00 |  | TATACONSUM | 765 | 778.8 | 759.3 | 765.85
2022-07-15 00:00:00 |  | TATACONSUM | 766.25 | 792.65 | 766.25 | 790.55
2022-07-11 00:00:00 |  | TATAELXSI | 7948 | 8120 | 7815.65 | 8046
2022-07-12 00:00:00 |  | TATAELXSI | 8000 | 8075 | 7933 | 7958
2022-07-13 00:00:00 |  | TATAELXSI | 8004 | 8017.9 | 7685 | 7711.4
2022-07-14 00:00:00 |  | TATAELXSI | 7777.9 | 7844.95 | 7636 | 7799.55
2022-07-15 00:00:00 |  | TATAELXSI | 7940 | 8119 | 7863 | 8060.6
2022-07-11 00:00:00 |  | TATAINVEST | 1383 | 1395 | 1382.95 | 1389.4
2022-07-12 00:00:00 |  | TATAINVEST | 1390 | 1399 | 1370 | 1372.85
2022-07-13 00:00:00 |  | TATAINVEST | 1378.35 | 1378.35 | 1354.6 | 1360.95
2022-07-14 00:00:00 |  | TATAINVEST | 1355 | 1369 | 1354.95 | 1359.95
2022-07-15 00:00:00 |  | TATAINVEST | 1359.95 | 1366.75 | 1342.6 | 1363.1
2022-07-11 00:00:00 |  | TATAMETALI | 691 | 707 | 690.9 | 692.85
2022-07-12 00:00:00 |  | TATAMETALI | 692.85 | 697.5 | 683 | 687.75
2022-07-13 00:00:00 |  | TATAMETALI | 690.9 | 705 | 690.9 | 702.5
2022-07-14 00:00:00 |  | TATAMETALI | 641.35 | 746.6 | 641.35 | 705.7
2022-07-15 00:00:00 |  | TATAMETALI | 705.15 | 716.1 | 689.9 | 701.65
2022-07-11 00:00:00 |  | TATAMOTORS | 438.05 | 441.2 | 433.45 | 437.05
2022-07-12 00:00:00 |  | TATAMOTORS | 433 | 435 | 428.15 | 430.55
2022-07-13 00:00:00 |  | TATAMOTORS | 432.7 | 435.85 | 425.65 | 427.1
2022-07-14 00:00:00 |  | TATAMOTORS | 428 | 431.25 | 423.3 | 428.05
2022-07-15 00:00:00 |  | TATAMOTORS | 430.65 | 441.75 | 429.7 | 440.2
2022-07-11 00:00:00 |  | TATAMTRDVR | 219.6 | 224.95 | 215.1 | 224.05
2022-07-12 00:00:00 |  | TATAMTRDVR | 220.95 | 223.8 | 217.4 | 219.35
2022-07-13 00:00:00 |  | TATAMTRDVR | 220.45 | 222 | 216.9 | 217.9
2022-07-14 00:00:00 |  | TATAMTRDVR | 218 | 221 | 217.1 | 218.9
2022-07-15 00:00:00 |  | TATAMTRDVR | 220.5 | 229.7 | 219.1 | 228.2
2022-07-11 00:00:00 |  | TATAPOWER | 219 | 221.9 | 218.3 | 220.75
2022-07-12 00:00:00 |  | TATAPOWER | 219.85 | 224.2 | 219.1 | 221.5
2022-07-13 00:00:00 |  | TATAPOWER | 222 | 223.25 | 219.85 | 220.75
2022-07-14 00:00:00 |  | TATAPOWER | 222.9 | 223.25 | 219.15 | 221.35
2022-07-15 00:00:00 |  | TATAPOWER | 221.9 | 226.2 | 221.65 | 225
2022-07-11 00:00:00 |  | TATASTEEL | 885.2 | 929 | 875.05 | 912.75
2022-07-12 00:00:00 |  | TATASTEEL | 904.9 | 915.95 | 893.6 | 902.1
2022-07-13 00:00:00 |  | TATASTEEL | 905.95 | 914.2 | 900.65 | 904.85
2022-07-14 00:00:00 |  | TATASTEEL | 910 | 911 | 895 | 908
2022-07-15 00:00:00 |  | TATASTEEL | 905 | 910.3 | 877.5 | 883.8
2022-07-11 00:00:00 |  | TATASTLLP | 609 | 621 | 601 | 613.4
2022-07-12 00:00:00 |  | TATASTLLP | 612 | 618.55 | 607.05 | 611.9
2022-07-13 00:00:00 |  | TATASTLLP | 619.95 | 619.95 | 602.05 | 603.85
2022-07-14 00:00:00 |  | TATASTLLP | 604 | 636 | 592 | 605.15
2022-07-15 00:00:00 |  | TATASTLLP | 580 | 589.1 | 570 | 581
2022-07-11 00:00:00 |  | TATVA | 2330 | 2386.35 | 2316.35 | 2374.35
2022-07-12 00:00:00 |  | TATVA | 2380 | 2384.25 | 2352.7 | 2361.8
2022-07-13 00:00:00 |  | TATVA | 2346.05 | 2376.8 | 2346.05 | 2367.25
2022-07-14 00:00:00 |  | TATVA | 2395 | 2399 | 2340 | 2388.3
2022-07-15 00:00:00 |  | TATVA | 2366 | 2402.45 | 2366 | 2388.45
2022-07-11 00:00:00 |  | TBZ | 68.4 | 72.2 | 67.3 | 69.7
2022-07-12 00:00:00 |  | TBZ | 69.7 | 71.05 | 69 | 69.9
2022-07-13 00:00:00 |  | TBZ | 70.75 | 70.75 | 68.65 | 69.75
2022-07-14 00:00:00 |  | TBZ | 70 | 75.7 | 69.25 | 71.45
2022-07-15 00:00:00 |  | TBZ | 72.25 | 74.1 | 70.5 | 70.7
2022-07-11 00:00:00 |  | TCI | 731.7 | 744 | 728.3 | 736.4
2022-07-12 00:00:00 |  | TCI | 740 | 740 | 725.05 | 731.5
2022-07-13 00:00:00 |  | TCI | 734.95 | 738 | 719 | 722
2022-07-14 00:00:00 |  | TCI | 725.65 | 731.5 | 713 | 727.25
2022-07-15 00:00:00 |  | TCI | 730 | 730 | 704 | 710.45
2022-07-11 00:00:00 |  | TCIDEVELOP | 392.4 | 392.55 | 376.15 | 378.15
2022-07-12 00:00:00 |  | TCIDEVELOP | 374.25 | 387.7 | 374.1 | 374.5
2022-07-13 00:00:00 |  | TCIDEVELOP | 372.1 | 375.05 | 372.1 | 375
2022-07-14 00:00:00 |  | TCIDEVELOP | 390.85 | 391 | 376.3 | 379.9
2022-07-15 00:00:00 |  | TCIDEVELOP | 381 | 384.15 | 363 | 380.95
2022-07-11 00:00:00 |  | TCIEXP | 1619.9 | 1626.75 | 1598 | 1603.8
2022-07-12 00:00:00 |  | TCIEXP | 1625 | 1625 | 1588.8 | 1595.1
2022-07-13 00:00:00 |  | TCIEXP | 1602 | 1615.7 | 1581.95 | 1587.95
2022-07-14 00:00:00 |  | TCIEXP | 1603 | 1603 | 1540 | 1551.75
2022-07-15 00:00:00 |  | TCIEXP | 1551 | 1569.3 | 1507 | 1513.75
2022-07-11 00:00:00 |  | TCIFINANCE | 5 | 5 | 5 | 5
2022-07-11 00:00:00 |  | TCNSBRANDS | 522.5 | 564 | 522.5 | 550.15
2022-07-12 00:00:00 |  | TCNSBRANDS | 555.65 | 555.65 | 539.9 | 545.85
2022-07-13 00:00:00 |  | TCNSBRANDS | 543 | 550.45 | 529.7 | 537.65
2022-07-14 00:00:00 |  | TCNSBRANDS | 555 | 555 | 531 | 538.25
2022-07-15 00:00:00 |  | TCNSBRANDS | 543.55 | 543.55 | 531 | 533.55
2022-07-11 00:00:00 |  | TCPLPACK | 979.95 | 1013.7 | 942.35 | 991.25
2022-07-12 00:00:00 |  | TCPLPACK | 991.55 | 1005.95 | 975.25 | 977.4
2022-07-13 00:00:00 |  | TCPLPACK | 982 | 1065 | 980 | 1043.8
2022-07-14 00:00:00 |  | TCPLPACK | 1061.3 | 1067.25 | 1002 | 1024.55
2022-07-15 00:00:00 |  | TCPLPACK | 1034 | 1044.9 | 1001 | 1020.25
2022-07-11 00:00:00 |  | TCS | 3206.15 | 3225 | 3106 | 3113.8
2022-07-12 00:00:00 |  | TCS | 3114.9 | 3136.2 | 3080.25 | 3084.7
2022-07-13 00:00:00 |  | TCS | 3104 | 3110 | 3035 | 3038.75
2022-07-14 00:00:00 |  | TCS | 3056 | 3057 | 2967 | 2998.75
2022-07-15 00:00:00 |  | TCS | 3018.55 | 3028.9 | 2953 | 2994.6
2022-07-11 00:00:00 |  | TDPOWERSYS | 501.6 | 526.65 | 495.1 | 514.45
2022-07-12 00:00:00 |  | TDPOWERSYS | 512.5 | 517.45 | 496 | 501.6
2022-07-13 00:00:00 |  | TDPOWERSYS | 505 | 526.1 | 496 | 518.9
2022-07-14 00:00:00 |  | TDPOWERSYS | 526 | 544.8 | 503.8 | 510.35
2022-07-15 00:00:00 |  | TDPOWERSYS | 515 | 519.8 | 500 | 505.5
2022-07-11 00:00:00 |  | TEAMLEASE | 3505 | 3650 | 3473.25 | 3597.75
2022-07-12 00:00:00 |  | TEAMLEASE | 3597.7 | 3597.7 | 3489.8 | 3511.85
2022-07-13 00:00:00 |  | TEAMLEASE | 3519 | 3567.55 | 3436.15 | 3520.9
2022-07-14 00:00:00 |  | TEAMLEASE | 3520.9 | 3573.55 | 3483.5 | 3519.3
2022-07-15 00:00:00 |  | TEAMLEASE | 3536.9 | 3589.95 | 3536.9 | 3571.55
2022-07-11 00:00:00 |  | TECH | 29 | 29.15 | 27.54 | 27.71
2022-07-12 00:00:00 |  | TECH | 27.54 | 28.05 | 27.28 | 27.33
2022-07-13 00:00:00 |  | TECH | 26.01 | 27.95 | 26.01 | 27.23
2022-07-14 00:00:00 |  | TECH | 28.01 | 32.7 | 26.55 | 26.81
2022-07-15 00:00:00 |  | TECH | 27.45 | 27.45 | 26.44 | 26.71
2022-07-11 00:00:00 |  | TECHIN | 11.7 | 12.25 | 11.7 | 12.25
2022-07-12 00:00:00 |  | TECHIN | 12.85 | 12.85 | 12.85 | 12.85
2022-07-13 00:00:00 |  | TECHIN | 13.45 | 13.45 | 12.25 | 12.4
2022-07-14 00:00:00 |  | TECHIN | 12.4 | 12.75 | 11.8 | 12.4
2022-07-15 00:00:00 |  | TECHIN | 12.1 | 12.8 | 11.85 | 12.1
2022-07-11 00:00:00 |  | TECHM | 1015 | 1017.35 | 988 | 1007.55
2022-07-12 00:00:00 |  | TECHM | 1000 | 1016.8 | 994.5 | 997.35
2022-07-13 00:00:00 |  | TECHM | 1001.4 | 1004.2 | 987.05 | 990.05
2022-07-14 00:00:00 |  | TECHM | 998 | 998.6 | 968.8 | 975.8
2022-07-15 00:00:00 |  | TECHM | 980 | 988.9 | 965.05 | 973.8
2022-07-11 00:00:00 |  | TECHNOE | 307.8 | 319.75 | 307.75 | 315.1
2022-07-12 00:00:00 |  | TECHNOE | 306 | 306 | 296.4 | 298.4
2022-07-13 00:00:00 |  | TECHNOE | 303 | 303 | 296.95 | 299.05
2022-07-14 00:00:00 |  | TECHNOE | 299.05 | 303 | 295 | 297.15
2022-07-15 00:00:00 |  | TECHNOE | 300 | 305.5 | 299.85 | 302.75
2022-07-11 00:00:00 |  | TEGA | 465.25 | 474.55 | 465.25 | 472.1
2022-07-12 00:00:00 |  | TEGA | 467.7 | 474.3 | 463 | 463.7
2022-07-13 00:00:00 |  | TEGA | 507.7 | 507.7 | 470 | 473.6
2022-07-14 00:00:00 |  | TEGA | 479 | 479 | 472.1 | 475
2022-07-15 00:00:00 |  | TEGA | 481 | 481 | 463.5 | 468.5
2022-07-11 00:00:00 |  | TEJASNET | 450.5 | 464 | 447.8 | 458.95
2022-07-12 00:00:00 |  | TEJASNET | 465 | 504.8 | 463.9 | 487.3
2022-07-13 00:00:00 |  | TEJASNET | 486.4 | 493.9 | 476 | 480.85
2022-07-14 00:00:00 |  | TEJASNET | 480.85 | 480.85 | 460.1 | 465.95
2022-07-15 00:00:00 |  | TEJASNET | 468 | 478.8 | 466.15 | 472.8
2022-07-11 00:00:00 |  | TEMBO | 153 | 154.05 | 145.25 | 152.9
2022-07-12 00:00:00 |  | TEMBO | 153.7 | 156 | 148.1 | 153.35
2022-07-13 00:00:00 |  | TEMBO | 159.9 | 159.9 | 147.95 | 154.3
2022-07-14 00:00:00 |  | TEMBO | 153.1 | 162 | 150 | 161.4
2022-07-15 00:00:00 |  | TEMBO | 159.1 | 169.45 | 159 | 168.25
2022-07-11 00:00:00 |  | TERASOFT | 36 | 36 | 33.35 | 34.85
2022-07-12 00:00:00 |  | TERASOFT | 35.3 | 37.8 | 34.55 | 36.15
2022-07-13 00:00:00 |  | TERASOFT | 36.85 | 43.35 | 35.4 | 43.35
2022-07-14 00:00:00 |  | TERASOFT | 45.9 | 45.9 | 38.65 | 39.45
2022-07-15 00:00:00 |  | TERASOFT | 39.45 | 41.2 | 37.3 | 37.75
2022-07-11 00:00:00 |  | TEXINFRA | 61.55 | 61.6 | 60 | 60.55
2022-07-12 00:00:00 |  | TEXINFRA | 60.3 | 61 | 59.3 | 60
2022-07-13 00:00:00 |  | TEXINFRA | 59.55 | 60.7 | 59.55 | 59.8
2022-07-14 00:00:00 |  | TEXINFRA | 60.45 | 60.45 | 58.5 | 59.25
2022-07-15 00:00:00 |  | TEXINFRA | 60.2 | 60.5 | 59.1 | 59.5
2022-07-11 00:00:00 |  | TEXMOPIPES | 68.1 | 68.75 | 67.3 | 67.6
2022-07-12 00:00:00 |  | TEXMOPIPES | 68.4 | 69.3 | 61.5 | 65.45
2022-07-13 00:00:00 |  | TEXMOPIPES | 65.55 | 67 | 65.3 | 65.75
2022-07-14 00:00:00 |  | TEXMOPIPES | 66.05 | 67.4 | 65.6 | 66.55
2022-07-15 00:00:00 |  | TEXMOPIPES | 66.9 | 67.5 | 65.5 | 66.3
2022-07-11 00:00:00 |  | TEXRAIL | 43.5 | 44.35 | 43.25 | 43.85
2022-07-12 00:00:00 |  | TEXRAIL | 43.8 | 44.35 | 43.1 | 43.3
2022-07-13 00:00:00 |  | TEXRAIL | 43.15 | 43.65 | 42.25 | 42.5
2022-07-14 00:00:00 |  | TEXRAIL | 42.65 | 42.7 | 41.1 | 42
2022-07-15 00:00:00 |  | TEXRAIL | 41.85 | 45 | 41.55 | 43.3
2022-07-11 00:00:00 |  | TFCILTD | 53.4 | 54.6 | 53.4 | 53.9
2022-07-12 00:00:00 |  | TFCILTD | 54.35 | 55.55 | 53.1 | 55.15
2022-07-13 00:00:00 |  | TFCILTD | 56 | 56 | 53.95 | 55.2
2022-07-14 00:00:00 |  | TFCILTD | 54.65 | 56.25 | 54.25 | 55.35
2022-07-15 00:00:00 |  | TFCILTD | 54.75 | 56.35 | 54.2 | 55.95
2022-07-11 00:00:00 |  | TFL | 8.05 | 8.2 | 7.6 | 7.95
2022-07-12 00:00:00 |  | TFL | 8.15 | 8.25 | 7.6 | 7.65
2022-07-13 00:00:00 |  | TFL | 7.6 | 7.95 | 7.3 | 7.35
2022-07-14 00:00:00 |  | TFL | 7.65 | 7.65 | 7 | 7
2022-07-15 00:00:00 |  | TFL | 7.3 | 7.35 | 6.65 | 6.85
2022-07-11 00:00:00 |  | TGBHOTELS | 8.4 | 8.95 | 8.4 | 8.75
2022-07-12 00:00:00 |  | TGBHOTELS | 8.55 | 9.1 | 8.5 | 8.8
2022-07-13 00:00:00 |  | TGBHOTELS | 9 | 9.1 | 8.65 | 8.85
2022-07-14 00:00:00 |  | TGBHOTELS | 8.65 | 9 | 8.6 | 8.75
2022-07-15 00:00:00 |  | TGBHOTELS | 8.65 | 8.95 | 8.55 | 8.75
2022-07-11 00:00:00 |  | THANGAMAYL | 1040.85 | 1066 | 1025 | 1045.95
2022-07-12 00:00:00 |  | THANGAMAYL | 1050 | 1069.1 | 1025 | 1030
2022-07-13 00:00:00 |  | THANGAMAYL | 1035.15 | 1054.95 | 1032.5 | 1043.65
2022-07-14 00:00:00 |  | THANGAMAYL | 1048.9 | 1092 | 1045.7 | 1086.05
2022-07-15 00:00:00 |  | THANGAMAYL | 1092 | 1120 | 1082 | 1091.9
2022-07-11 00:00:00 |  | THEINVEST | 92.4 | 92.4 | 88.3 | 89.55
2022-07-12 00:00:00 |  | THEINVEST | 91.25 | 91.25 | 89.65 | 90.4
2022-07-13 00:00:00 |  | THEINVEST | 88.15 | 92.1 | 88.15 | 90.05
2022-07-14 00:00:00 |  | THEINVEST | 91.8 | 92.7 | 89.6 | 90.15
2022-07-15 00:00:00 |  | THEINVEST | 89 | 91.4 | 88 | 89.3
2022-07-11 00:00:00 |  | THEMISMED | 818 | 828 | 774.05 | 808.7
2022-07-12 00:00:00 |  | THEMISMED | 819.95 | 828 | 800.15 | 820.75
2022-07-13 00:00:00 |  | THEMISMED | 820.2 | 844.75 | 820.2 | 825.45
2022-07-14 00:00:00 |  | THEMISMED | 830 | 830 | 820 | 828.95
2022-07-15 00:00:00 |  | THEMISMED | 824.2 | 830 | 802 | 811.5
2022-07-11 00:00:00 |  | THERMAX | 2075.9 | 2100 | 2069.6 | 2090.55
2022-07-12 00:00:00 |  | THERMAX | 2089.7 | 2100 | 2060 | 2072.5
2022-07-13 00:00:00 |  | THERMAX | 2100 | 2102 | 2051 | 2072.1
2022-07-14 00:00:00 |  | THERMAX | 2063 | 2089.55 | 2032.85 | 2042.4
2022-07-15 00:00:00 |  | THERMAX | 2045.25 | 2078 | 2030 | 2053.45
2022-07-11 00:00:00 |  | THOMASCOOK | 62.5 | 66 | 61.55 | 64.1
2022-07-12 00:00:00 |  | THOMASCOOK | 64.5 | 65.95 | 61.7 | 64
2022-07-13 00:00:00 |  | THOMASCOOK | 63.2 | 65.6 | 63.1 | 63.9
2022-07-14 00:00:00 |  | THOMASCOOK | 64.5 | 64.5 | 62.5 | 63.05
2022-07-15 00:00:00 |  | THOMASCOOK | 63.05 | 64 | 61.3 | 61.7
2022-07-11 00:00:00 |  | THYROCARE | 623 | 627 | 614 | 621.75
2022-07-12 00:00:00 |  | THYROCARE | 622.5 | 626.6 | 618 | 620.8
2022-07-13 00:00:00 |  | THYROCARE | 616.05 | 624.75 | 613.85 | 617.95
2022-07-14 00:00:00 |  | THYROCARE | 621 | 634.7 | 615 | 620.45
2022-07-15 00:00:00 |  | THYROCARE | 621 | 622.5 | 617 | 617.6
2022-07-11 00:00:00 |  | TI | 78 | 82.05 | 78 | 81.7
2022-07-12 00:00:00 |  | TI | 81.6 | 84.4 | 81.2 | 82.2
2022-07-13 00:00:00 |  | TI | 84.7 | 84.7 | 79 | 79.35
2022-07-14 00:00:00 |  | TI | 79.6 | 80 | 77.15 | 78.65
2022-07-15 00:00:00 |  | TI | 78.05 | 79.75 | 78 | 78.85
2022-07-11 00:00:00 |  | TIDEWATER | 1002 | 1025 | 1002 | 1014.9
2022-07-12 00:00:00 |  | TIDEWATER | 1012.2 | 1035 | 1012 | 1013.7
2022-07-13 00:00:00 |  | TIDEWATER | 1019.9 | 1024.8 | 1000 | 1003.85
2022-07-14 00:00:00 |  | TIDEWATER | 1015.3 | 1015.3 | 996 | 997.35
2022-07-15 00:00:00 |  | TIDEWATER | 1000 | 1008.55 | 995.1 | 1004.9
2022-07-11 00:00:00 |  | TIIL | 984.85 | 1008 | 955.5 | 997.05
2022-07-12 00:00:00 |  | TIIL | 1011 | 1011 | 955.55 | 963.35
2022-07-13 00:00:00 |  | TIIL | 973 | 977.2 | 935.05 | 942.75
2022-07-14 00:00:00 |  | TIIL | 945 | 953.9 | 923.3 | 935.85
2022-07-15 00:00:00 |  | TIIL | 933.35 | 948.75 | 921.05 | 929.35
2022-07-11 00:00:00 |  | TIINDIA | 2005.8 | 2095 | 1960.1 | 2056.4
2022-07-12 00:00:00 |  | TIINDIA | 2040 | 2041.85 | 1961.65 | 1991.5
2022-07-13 00:00:00 |  | TIINDIA | 1994.25 | 2015 | 1965.45 | 1991.3
2022-07-14 00:00:00 |  | TIINDIA | 1992 | 2042.4 | 1960 | 1991
2022-07-15 00:00:00 |  | TIINDIA | 1987 | 2024.95 | 1985 | 1999.3
2022-07-11 00:00:00 |  | TIJARIA | 5.3 | 5.3 | 4.95 | 5.1
2022-07-12 00:00:00 |  | TIJARIA | 5.2 | 5.25 | 5.05 | 5.1
2022-07-13 00:00:00 |  | TIJARIA | 5.2 | 5.35 | 5.05 | 5.2
2022-07-14 00:00:00 |  | TIJARIA | 5.45 | 5.45 | 5.15 | 5.3
2022-07-15 00:00:00 |  | TIJARIA | 5.2 | 5.55 | 5.2 | 5.45
2022-07-11 00:00:00 |  | TIL | 96.35 | 97.75 | 94.7 | 96.5
2022-07-12 00:00:00 |  | TIL | 96.8 | 97 | 93.55 | 94.25
2022-07-13 00:00:00 |  | TIL | 94.95 | 95.4 | 93 | 94.1
2022-07-14 00:00:00 |  | TIL | 94.35 | 94.35 | 92.3 | 92.8
2022-07-15 00:00:00 |  | TIL | 94.35 | 94.9 | 93.2 | 94.25
2022-07-11 00:00:00 |  | TIMESGTY | 41.65 | 45.1 | 41 | 45.05
2022-07-12 00:00:00 |  | TIMESGTY | 47 | 47 | 42.55 | 43.85
2022-07-13 00:00:00 |  | TIMESGTY | 45.65 | 45.65 | 43.1 | 43.9
2022-07-14 00:00:00 |  | TIMESGTY | 45.1 | 46.15 | 42.3 | 43.5
2022-07-15 00:00:00 |  | TIMESGTY | 42.55 | 44 | 42.5 | 43
2022-07-11 00:00:00 |  | TIMETECHNO | 110 | 115.75 | 109.1 | 114.55
2022-07-12 00:00:00 |  | TIMETECHNO | 113.9 | 116.7 | 113.15 | 113.9
2022-07-13 00:00:00 |  | TIMETECHNO | 114.7 | 114.75 | 108.85 | 109.6
2022-07-14 00:00:00 |  | TIMETECHNO | 110.2 | 111.25 | 106.55 | 108.5
2022-07-15 00:00:00 |  | TIMETECHNO | 109.05 | 109.85 | 107 | 109.05
2022-07-11 00:00:00 |  | TIMKEN | 2547.7 | 2570 | 2520 | 2556.75
2022-07-12 00:00:00 |  | TIMKEN | 2556.75 | 2623.95 | 2530 | 2541.25
2022-07-13 00:00:00 |  | TIMKEN | 2550 | 2593.35 | 2521 | 2544.1
2022-07-14 00:00:00 |  | TIMKEN | 2555 | 2592.7 | 2528 | 2577.7
2022-07-15 00:00:00 |  | TIMKEN | 2587.7 | 2636 | 2566 | 2613.5
2022-07-11 00:00:00 |  | TINPLATE | 320 | 339.85 | 316.9 | 337.8
2022-07-12 00:00:00 |  | TINPLATE | 338.9 | 343.35 | 333.8 | 337.2
2022-07-13 00:00:00 |  | TINPLATE | 339.9 | 340.9 | 331.95 | 332.65
2022-07-14 00:00:00 |  | TINPLATE | 332.65 | 338.8 | 330.9 | 333.6
2022-07-15 00:00:00 |  | TINPLATE | 335 | 336.6 | 324.3 | 328.1
2022-07-11 00:00:00 |  | TIPSINDLTD | 1790 | 1815.9 | 1766.8 | 1806.5
2022-07-12 00:00:00 |  | TIPSINDLTD | 1833.55 | 1833.55 | 1770 | 1775.2
2022-07-13 00:00:00 |  | TIPSINDLTD | 1760 | 1825.95 | 1742.45 | 1750.15
2022-07-14 00:00:00 |  | TIPSINDLTD | 1706 | 1800 | 1706 | 1781.95
2022-07-15 00:00:00 |  | TIPSINDLTD | 1755.2 | 1805.95 | 1735.65 | 1790.8
2022-07-11 00:00:00 |  | TIRUMALCHM | 253 | 261.7 | 253 | 258.65
2022-07-12 00:00:00 |  | TIRUMALCHM | 257 | 264.4 | 256.05 | 258.2
2022-07-13 00:00:00 |  | TIRUMALCHM | 260.8 | 264.5 | 254.25 | 255.7
2022-07-14 00:00:00 |  | TIRUMALCHM | 256.05 | 258.8 | 253.1 | 254.85
2022-07-15 00:00:00 |  | TIRUMALCHM | 256.2 | 258.25 | 248.5 | 252.05
2022-07-11 00:00:00 |  | TIRUPATIFL | 10.05 | 10.05 | 9.7 | 9.8
2022-07-12 00:00:00 |  | TIRUPATIFL | 9.7 | 9.9 | 9.6 | 9.8
2022-07-13 00:00:00 |  | TIRUPATIFL | 10.2 | 10.2 | 9.5 | 9.65
2022-07-14 00:00:00 |  | TIRUPATIFL | 9.95 | 9.95 | 9.5 | 9.55
2022-07-15 00:00:00 |  | TIRUPATIFL | 9.5 | 9.8 | 9.45 | 9.5
2022-07-11 00:00:00 |  | TITAN | 2153 | 2173.85 | 2126.6 | 2163.6
2022-07-12 00:00:00 |  | TITAN | 2132 | 2142 | 2114.45 | 2130
2022-07-13 00:00:00 |  | TITAN | 2130 | 2141.8 | 2107.45 | 2111.4
2022-07-14 00:00:00 |  | TITAN | 2132 | 2140 | 2113 | 2127.45
2022-07-15 00:00:00 |  | TITAN | 2135 | 2193.15 | 2132.2 | 2189.7
2022-07-11 00:00:00 |  | TMRVL | 12.7 | 14.4 | 12.65 | 13.2
2022-07-12 00:00:00 |  | TMRVL | 13.45 | 13.75 | 12.9 | 13.35
2022-07-13 00:00:00 |  | TMRVL | 13.3 | 13.65 | 13.15 | 13.4
2022-07-14 00:00:00 |  | TMRVL | 13.05 | 15.4 | 13.05 | 13.8
2022-07-15 00:00:00 |  | TMRVL | 14 | 14.7 | 13.3 | 14.15
2022-07-11 00:00:00 |  | TNIDETF | 53.63 | 53.63 | 52.4 | 52.92
2022-07-12 00:00:00 |  | TNIDETF | 53 | 53.19 | 52.2 | 52.65
2022-07-13 00:00:00 |  | TNIDETF | 52.65 | 53.5 | 52.2 | 52.54
2022-07-14 00:00:00 |  | TNIDETF | 53.96 | 53.96 | 51.34 | 51.81
2022-07-15 00:00:00 |  | TNIDETF | 51.86 | 53 | 51.31 | 51.62
2022-07-11 00:00:00 |  | TNPETRO | 99.4 | 100.85 | 98.9 | 100.35
2022-07-12 00:00:00 |  | TNPETRO | 101 | 105.8 | 99.85 | 104.3
2022-07-13 00:00:00 |  | TNPETRO | 104.5 | 107.1 | 104.5 | 105.5
2022-07-14 00:00:00 |  | TNPETRO | 106.25 | 106.75 | 100.35 | 101.6
2022-07-15 00:00:00 |  | TNPETRO | 102.3 | 103.15 | 99.8 | 100.75
2022-07-11 00:00:00 |  | TNPL | 200 | 202.85 | 196.55 | 200.95
2022-07-12 00:00:00 |  | TNPL | 200.55 | 204.8 | 193.35 | 195.3
2022-07-13 00:00:00 |  | TNPL | 197.95 | 204.75 | 197.95 | 199.9
2022-07-14 00:00:00 |  | TNPL | 202 | 204.4 | 197.1 | 198.55
2022-07-15 00:00:00 |  | TNPL | 198.5 | 200.25 | 191.4 | 193.7
2022-07-11 00:00:00 |  | TOKYOPLAST | 89.55 | 90.35 | 87.6 | 90.05
2022-07-12 00:00:00 |  | TOKYOPLAST | 87.5 | 90 | 87.5 | 88.8
2022-07-13 00:00:00 |  | TOKYOPLAST | 88 | 100 | 87.8 | 92.45
2022-07-14 00:00:00 |  | TOKYOPLAST | 92.4 | 94.55 | 90.3 | 91.3
2022-07-15 00:00:00 |  | TOKYOPLAST | 92.65 | 95.45 | 91.15 | 92.75
2022-07-11 00:00:00 |  | TORNTPHARM | 1493.7 | 1498.45 | 1466 | 1484.05
2022-07-12 00:00:00 |  | TORNTPHARM | 1485.8 | 1525 | 1476.45 | 1483.45
2022-07-13 00:00:00 |  | TORNTPHARM | 1493 | 1499.45 | 1468.55 | 1485.7
2022-07-14 00:00:00 |  | TORNTPHARM | 1493 | 1531.6 | 1486.7 | 1499.85
2022-07-15 00:00:00 |  | TORNTPHARM | 1503 | 1525.95 | 1500.7 | 1518
2022-07-11 00:00:00 |  | TORNTPOWER | 478.55 | 493 | 475.2 | 488.95
2022-07-12 00:00:00 |  | TORNTPOWER | 489.55 | 495.35 | 472.3 | 475.9
2022-07-13 00:00:00 |  | TORNTPOWER | 478.75 | 489.75 | 477 | 481.85
2022-07-14 00:00:00 |  | TORNTPOWER | 484.6 | 491 | 482.5 | 489.9
2022-07-15 00:00:00 |  | TORNTPOWER | 492.7 | 498 | 490.3 | 497.05
2022-07-11 00:00:00 |  | TOTAL | 66 | 66 | 63.55 | 63.85
2022-07-12 00:00:00 |  | TOTAL | 65 | 67.8 | 63.1 | 66
2022-07-13 00:00:00 |  | TOTAL | 67 | 67 | 61 | 65.45
2022-07-14 00:00:00 |  | TOTAL | 65.95 | 66 | 64.1 | 64.95
2022-07-15 00:00:00 |  | TOTAL | 64.95 | 69.7 | 64.55 | 67.95
2022-07-11 00:00:00 |  | TOUCHWOOD | 66.95 | 68.25 | 65.5 | 67.2
2022-07-12 00:00:00 |  | TOUCHWOOD | 70.95 | 70.95 | 66 | 67.4
2022-07-13 00:00:00 |  | TOUCHWOOD | 67.75 | 68.8 | 65.25 | 67
2022-07-14 00:00:00 |  | TOUCHWOOD | 66.15 | 67.8 | 63.3 | 64.65
2022-07-15 00:00:00 |  | TOUCHWOOD | 64.5 | 65.65 | 64 | 64.45
2022-07-11 00:00:00 |  | TPLPLASTEH | 177.6 | 179.05 | 168.15 | 171.55
2022-07-12 00:00:00 |  | TPLPLASTEH | 172.95 | 174.35 | 162 | 169.35
2022-07-13 00:00:00 |  | TPLPLASTEH | 169.35 | 173.05 | 163.2 | 165.15
2022-07-14 00:00:00 |  | TPLPLASTEH | 165.15 | 166.9 | 163 | 164.1
2022-07-15 00:00:00 |  | TPLPLASTEH | 165.1 | 166.5 | 162.1 | 163.85
2022-07-11 00:00:00 |  | TREJHARA | 51.9 | 51.95 | 50 | 50.5
2022-07-12 00:00:00 |  | TREJHARA | 51.2 | 53.15 | 50.5 | 51.65
2022-07-13 00:00:00 |  | TREJHARA | 52.25 | 56.8 | 52 | 56.8
2022-07-14 00:00:00 |  | TREJHARA | 60.8 | 62.2 | 54.6 | 55.7
2022-07-15 00:00:00 |  | TREJHARA | 58.45 | 58.45 | 55 | 57.05
2022-07-11 00:00:00 |  | TRENT | 1202.8 | 1222.8 | 1197 | 1207.4
2022-07-12 00:00:00 |  | TRENT | 1206 | 1212 | 1184.05 | 1195.95
2022-07-13 00:00:00 |  | TRENT | 1202.2 | 1211.95 | 1158.75 | 1205.55
2022-07-14 00:00:00 |  | TRENT | 1206 | 1216.9 | 1170.1 | 1179.3
2022-07-15 00:00:00 |  | TRENT | 1185.5 | 1214.85 | 1182.05 | 1210.7
2022-07-11 00:00:00 |  | TRIDENT | 39.15 | 39.2 | 38.45 | 38.7
2022-07-12 00:00:00 |  | TRIDENT | 38 | 38 | 37.6 | 37.7
2022-07-13 00:00:00 |  | TRIDENT | 37.7 | 37.9 | 37.05 | 37.15
2022-07-14 00:00:00 |  | TRIDENT | 37.15 | 37.15 | 35.75 | 36.1
2022-07-15 00:00:00 |  | TRIDENT | 36.55 | 36.7 | 35.75 | 36.2
2022-07-11 00:00:00 |  | TRIGYN | 102 | 104.85 | 100.7 | 104.1
2022-07-12 00:00:00 |  | TRIGYN | 104.5 | 108.85 | 103.35 | 104.8
2022-07-13 00:00:00 |  | TRIGYN | 105 | 111 | 105 | 106.4
2022-07-14 00:00:00 |  | TRIGYN | 107.05 | 107.4 | 102.05 | 102.55
2022-07-15 00:00:00 |  | TRIGYN | 102.5 | 103.4 | 100.55 | 102
2022-07-11 00:00:00 |  | TRIL | 30.4 | 31.5 | 30.2 | 31
2022-07-12 00:00:00 |  | TRIL | 30.9 | 31.4 | 30.55 | 30.7
2022-07-13 00:00:00 |  | TRIL | 30.8 | 31.5 | 29.6 | 29.9
2022-07-14 00:00:00 |  | TRIL | 29.7 | 30.3 | 29 | 29.25
2022-07-15 00:00:00 |  | TRIL | 29.35 | 29.75 | 29 | 29.3
2022-07-11 00:00:00 |  | TRITURBINE | 162.7 | 163.9 | 160.45 | 161.05
2022-07-12 00:00:00 |  | TRITURBINE | 160.8 | 162 | 158.8 | 160.4
2022-07-13 00:00:00 |  | TRITURBINE | 161.5 | 162.15 | 155.75 | 157.45
2022-07-14 00:00:00 |  | TRITURBINE | 157.5 | 159.45 | 155.25 | 157
2022-07-15 00:00:00 |  | TRITURBINE | 156.9 | 158.4 | 154.05 | 155.55
2022-07-11 00:00:00 |  | TRIVENI | 244.9 | 252.9 | 241.05 | 251.4
2022-07-12 00:00:00 |  | TRIVENI | 251.7 | 255.95 | 248.95 | 253.1
2022-07-13 00:00:00 |  | TRIVENI | 255.5 | 256.75 | 246.3 | 247.95
2022-07-14 00:00:00 |  | TRIVENI | 249.85 | 250.95 | 241.1 | 242.15
2022-07-15 00:00:00 |  | TRIVENI | 243.8 | 249 | 240.1 | 247.65
2022-07-11 00:00:00 |  | TTKHLTCARE | 794 | 866.2 | 794 | 855.1
2022-07-12 00:00:00 |  | TTKHLTCARE | 862.8 | 874.3 | 826 | 830.1
2022-07-13 00:00:00 |  | TTKHLTCARE | 836.95 | 849.55 | 823 | 839.35
2022-07-14 00:00:00 |  | TTKHLTCARE | 839.35 | 883.1 | 835.55 | 875.25
2022-07-15 00:00:00 |  | TTKHLTCARE | 899.45 | 899.45 | 855 | 870.45
2022-07-11 00:00:00 |  | TTKPRESTIG | 841.5 | 850 | 838 | 846.1
2022-07-12 00:00:00 |  | TTKPRESTIG | 849 | 849.95 | 835 | 837.5
2022-07-13 00:00:00 |  | TTKPRESTIG | 835 | 848.9 | 835 | 843.7
2022-07-14 00:00:00 |  | TTKPRESTIG | 849 | 849 | 829.5 | 837.4
2022-07-15 00:00:00 |  | TTKPRESTIG | 834 | 840.5 | 828.35 | 835.55
2022-07-11 00:00:00 |  | TTL | 72.4 | 72.4 | 70 | 71.35
2022-07-12 00:00:00 |  | TTL | 71.35 | 72.65 | 71 | 71.4
2022-07-13 00:00:00 |  | TTL | 72.55 | 72.55 | 70.65 | 71.15
2022-07-14 00:00:00 |  | TTL | 73.5 | 73.5 | 70 | 71.65
2022-07-15 00:00:00 |  | TTL | 70.2 | 72.8 | 70.2 | 71.55
2022-07-11 00:00:00 |  | TTML | 119 | 121.3 | 117.3 | 120
2022-07-12 00:00:00 |  | TTML | 118.85 | 122.3 | 118.5 | 119.7
2022-07-13 00:00:00 |  | TTML | 120.85 | 122.2 | 117.1 | 117.65
2022-07-14 00:00:00 |  | TTML | 118.25 | 118.5 | 113.2 | 115.15
2022-07-15 00:00:00 |  | TTML | 116 | 116.7 | 113 | 114
2022-07-11 00:00:00 |  | TV18BRDCST | 39.25 | 39.65 | 38.7 | 39.4
2022-07-12 00:00:00 |  | TV18BRDCST | 39.25 | 40.3 | 39.05 | 39.65
2022-07-13 00:00:00 |  | TV18BRDCST | 39.9 | 40.2 | 39 | 39.15
2022-07-14 00:00:00 |  | TV18BRDCST | 39.35 | 39.4 | 37.9 | 38.25
2022-07-15 00:00:00 |  | TV18BRDCST | 38.4 | 38.6 | 37.8 | 38.3
2022-07-11 00:00:00 |  | TVSELECT | 201.8 | 205.45 | 198 | 204.25
2022-07-12 00:00:00 |  | TVSELECT | 205.9 | 205.9 | 200.55 | 202.1
2022-07-13 00:00:00 |  | TVSELECT | 203.95 | 209.95 | 202.4 | 204.05
2022-07-14 00:00:00 |  | TVSELECT | 205 | 205.55 | 199.05 | 201.05
2022-07-15 00:00:00 |  | TVSELECT | 202.95 | 203.4 | 197.8 | 200.45
2022-07-11 00:00:00 |  | TVSMOTOR | 837.75 | 857.5 | 829.85 | 854.95
2022-07-12 00:00:00 |  | TVSMOTOR | 856 | 858.7 | 843.8 | 848.85
2022-07-13 00:00:00 |  | TVSMOTOR | 850.9 | 865.7 | 849.8 | 856.95
2022-07-14 00:00:00 |  | TVSMOTOR | 856.95 | 862.55 | 832.55 | 836.45
2022-07-15 00:00:00 |  | TVSMOTOR | 837.25 | 874 | 836.45 | 871.65
2022-07-11 00:00:00 |  | TVSSRICHAK | 1712.85 | 1730 | 1695 | 1718.9
2022-07-12 00:00:00 |  | TVSSRICHAK | 1719.55 | 1750 | 1698.35 | 1716.8
2022-07-13 00:00:00 |  | TVSSRICHAK | 1760 | 1790 | 1735 | 1779.55
2022-07-14 00:00:00 |  | TVSSRICHAK | 1780 | 1797.3 | 1775 | 1778.8
2022-07-15 00:00:00 |  | TVSSRICHAK | 1787.7 | 1852 | 1752 | 1840.1
2022-07-11 00:00:00 |  | TVTODAY | 265 | 268.75 | 260.5 | 264.5
2022-07-12 00:00:00 |  | TVTODAY | 264.5 | 272.6 | 263 | 267.9
2022-07-13 00:00:00 |  | TVTODAY | 273 | 274 | 265.7 | 268.55
2022-07-14 00:00:00 |  | TVTODAY | 268 | 272.1 | 263 | 264.6
2022-07-15 00:00:00 |  | TVTODAY | 264.6 | 266.9 | 258.7 | 264.3
2022-07-11 00:00:00 |  | TWL | 120.45 | 126.7 | 120.2 | 123.95
2022-07-12 00:00:00 |  | TWL | 123.8 | 127.65 | 118.25 | 119
2022-07-13 00:00:00 |  | TWL | 119.95 | 123.9 | 119.55 | 122.4
2022-07-14 00:00:00 |  | TWL | 122.6 | 124 | 121.15 | 123.25
2022-07-15 00:00:00 |  | TWL | 124.25 | 125.1 | 120.25 | 121.85
2022-07-11 00:00:00 |  | UBL | 1600.15 | 1650 | 1600.15 | 1616.05
2022-07-12 00:00:00 |  | UBL | 1610 | 1628.5 | 1602.55 | 1620.25
2022-07-13 00:00:00 |  | UBL | 1621 | 1626.7 | 1605.2 | 1614.4
2022-07-14 00:00:00 |  | UBL | 1617.8 | 1652.7 | 1615.05 | 1649.05
2022-07-15 00:00:00 |  | UBL | 1661 | 1666.5 | 1643.05 | 1653.1
2022-07-11 00:00:00 |  | UCALFUEL | 124.7 | 125.7 | 121.85 | 122.6
2022-07-12 00:00:00 |  | UCALFUEL | 123 | 125.2 | 122.05 | 122.65
2022-07-13 00:00:00 |  | UCALFUEL | 123.9 | 124.4 | 120.1 | 121.05
2022-07-14 00:00:00 |  | UCALFUEL | 122.05 | 125 | 120.3 | 120.9
2022-07-15 00:00:00 |  | UCALFUEL | 122.2 | 122.4 | 120.05 | 121.35
2022-07-11 00:00:00 |  | UCOBANK | 11.2 | 11.55 | 11.2 | 11.35
2022-07-12 00:00:00 |  | UCOBANK | 11.25 | 11.5 | 11.25 | 11.3
2022-07-13 00:00:00 |  | UCOBANK | 11.4 | 11.5 | 11.25 | 11.3
2022-07-14 00:00:00 |  | UCOBANK | 11.3 | 11.35 | 11.1 | 11.15
2022-07-15 00:00:00 |  | UCOBANK | 11.2 | 11.25 | 10.95 | 11.2
2022-07-11 00:00:00 |  | UDAICEMENT | 30.85 | 30.85 | 30.2 | 30.25
2022-07-12 00:00:00 |  | UDAICEMENT | 30.25 | 31.05 | 29.75 | 30
2022-07-13 00:00:00 |  | UDAICEMENT | 30.15 | 30.9 | 30.1 | 30.6
2022-07-14 00:00:00 |  | UDAICEMENT | 30.6 | 30.8 | 29.7 | 29.8
2022-07-15 00:00:00 |  | UDAICEMENT | 29.5 | 30.2 | 29.5 | 29.7
2022-07-11 00:00:00 |  | UFLEX | 634 | 648.7 | 629 | 644
2022-07-12 00:00:00 |  | UFLEX | 644.9 | 648.8 | 631.8 | 634
2022-07-13 00:00:00 |  | UFLEX | 637 | 641.85 | 628.2 | 633.45
2022-07-14 00:00:00 |  | UFLEX | 636.6 | 647.65 | 622 | 627.5
2022-07-15 00:00:00 |  | UFLEX | 630.4 | 632.95 | 609 | 611.05
2022-07-11 00:00:00 |  | UFO | 91 | 93 | 90.15 | 92.5
2022-07-12 00:00:00 |  | UFO | 91 | 95.5 | 91 | 93
2022-07-13 00:00:00 |  | UFO | 92.3 | 94.3 | 92.3 | 92.9
2022-07-14 00:00:00 |  | UFO | 92.05 | 93.5 | 91.6 | 91.8
2022-07-15 00:00:00 |  | UFO | 92.8 | 93.9 | 90.1 | 92.3
2022-07-11 00:00:00 |  | UGARSUGAR | 52.7 | 54.35 | 51.85 | 54.35
2022-07-12 00:00:00 |  | UGARSUGAR | 53.85 | 57 | 53.7 | 55.4
2022-07-13 00:00:00 |  | UGARSUGAR | 57.85 | 57.85 | 53.8 | 54.4
2022-07-14 00:00:00 |  | UGARSUGAR | 54.35 | 54.35 | 51.75 | 52.05
2022-07-15 00:00:00 |  | UGARSUGAR | 52.45 | 53 | 50.55 | 52.4
2022-07-11 00:00:00 |  | UGROCAP | 154.9 | 154.9 | 146.35 | 151.1
2022-07-12 00:00:00 |  | UGROCAP | 151.05 | 152.85 | 148.2 | 149.55
2022-07-13 00:00:00 |  | UGROCAP | 151.4 | 155.15 | 150.15 | 153.9
2022-07-14 00:00:00 |  | UGROCAP | 156.8 | 156.8 | 147.4 | 150.3
2022-07-15 00:00:00 |  | UGROCAP | 151 | 155.7 | 148.1 | 154.35
2022-07-11 00:00:00 |  | UJJIVAN | 154 | 156.9 | 151.2 | 153.3
2022-07-12 00:00:00 |  | UJJIVAN | 152.65 | 161.8 | 151 | 159.7
2022-07-13 00:00:00 |  | UJJIVAN | 160.2 | 163.85 | 153.8 | 154.95
2022-07-14 00:00:00 |  | UJJIVAN | 155 | 157.25 | 152.1 | 154.75
2022-07-15 00:00:00 |  | UJJIVAN | 155.5 | 157 | 152.85 | 156.1
2022-07-11 00:00:00 |  | UJJIVANSFB | 16.2 | 16.4 | 15.85 | 16.15
2022-07-12 00:00:00 |  | UJJIVANSFB | 16 | 16.3 | 15.9 | 15.95
2022-07-13 00:00:00 |  | UJJIVANSFB | 16.1 | 16.4 | 15.9 | 15.95
2022-07-14 00:00:00 |  | UJJIVANSFB | 16 | 16.05 | 15.8 | 15.9
2022-07-15 00:00:00 |  | UJJIVANSFB | 15.9 | 16.05 | 15.7 | 15.9
2022-07-11 00:00:00 |  | ULTRACEMCO | 5820 | 5869 | 5780.6 | 5854.25
2022-07-12 00:00:00 |  | ULTRACEMCO | 5823.1 | 5836.55 | 5730 | 5778.85
2022-07-13 00:00:00 |  | ULTRACEMCO | 5782 | 5885 | 5770.35 | 5798.95
2022-07-14 00:00:00 |  | ULTRACEMCO | 5800 | 5851.95 | 5682.25 | 5735.05
2022-07-15 00:00:00 |  | ULTRACEMCO | 5720 | 5832 | 5701 | 5807.05
2022-07-11 00:00:00 |  | UMAEXPORTS | 52 | 52.8 | 51.6 | 52.25
2022-07-12 00:00:00 |  | UMAEXPORTS | 52.25 | 56.4 | 51.65 | 54.75
2022-07-13 00:00:00 |  | UMAEXPORTS | 56 | 57.45 | 54.65 | 55
2022-07-14 00:00:00 |  | UMAEXPORTS | 54.15 | 56.45 | 53.35 | 54.05
2022-07-15 00:00:00 |  | UMAEXPORTS | 54.1 | 55.65 | 53.95 | 54.25
2022-07-11 00:00:00 |  | UMANGDAIRY | 50.7 | 53.75 | 48.75 | 52.65
2022-07-12 00:00:00 |  | UMANGDAIRY | 53.45 | 53.6 | 50.65 | 51.45
2022-07-13 00:00:00 |  | UMANGDAIRY | 52 | 58 | 51.55 | 54.2
2022-07-14 00:00:00 |  | UMANGDAIRY | 54 | 57 | 53.2 | 54.65
2022-07-15 00:00:00 |  | UMANGDAIRY | 55.45 | 57 | 53.55 | 53.95
2022-07-11 00:00:00 |  | UMESLTD | 3.35 | 3.35 | 3.35 | 3.35
2022-07-12 00:00:00 |  | UMESLTD | 3.5 | 3.5 | 3.5 | 3.5
2022-07-13 00:00:00 |  | UMESLTD | 3.65 | 3.65 | 3.65 | 3.65
2022-07-14 00:00:00 |  | UMESLTD | 3.8 | 3.8 | 3.8 | 3.8
2022-07-15 00:00:00 |  | UMESLTD | 3.95 | 3.95 | 3.95 | 3.95
2022-07-11 00:00:00 |  | UNICHEMLAB | 249.6 | 252.9 | 247.4 | 251.7
2022-07-12 00:00:00 |  | UNICHEMLAB | 246.75 | 255 | 246.75 | 252.2
2022-07-13 00:00:00 |  | UNICHEMLAB | 253.5 | 266.9 | 250 | 264.25
2022-07-14 00:00:00 |  | UNICHEMLAB | 261.1 | 274 | 261.1 | 269.25
2022-07-15 00:00:00 |  | UNICHEMLAB | 266.5 | 274.75 | 266.5 | 271.65
2022-07-11 00:00:00 |  | UNIDT | 392.2 | 396.9 | 385.95 | 388.7
2022-07-12 00:00:00 |  | UNIDT | 394.95 | 394.95 | 388.25 | 389.9
2022-07-13 00:00:00 |  | UNIDT | 396 | 396 | 385 | 386.15
2022-07-14 00:00:00 |  | UNIDT | 387.2 | 390.5 | 382.05 | 387.35
2022-07-15 00:00:00 |  | UNIDT | 384.5 | 392.4 | 382.9 | 387.15
2022-07-11 00:00:00 |  | UNIENTER | 122.2 | 126 | 122.2 | 125.1
2022-07-12 00:00:00 |  | UNIENTER | 123 | 135 | 123 | 128.5
2022-07-13 00:00:00 |  | UNIENTER | 130 | 131.8 | 128.1 | 129.4
2022-07-14 00:00:00 |  | UNIENTER | 130.8 | 131 | 127.05 | 127.7
2022-07-15 00:00:00 |  | UNIENTER | 129.35 | 129.4 | 125.1 | 125.75
2022-07-11 00:00:00 |  | UNIINFO | 22.8 | 22.95 | 21 | 22.75
2022-07-12 00:00:00 |  | UNIINFO | 23.85 | 23.85 | 21.65 | 23.5
2022-07-13 00:00:00 |  | UNIINFO | 22.4 | 24.4 | 22.35 | 22.35
2022-07-14 00:00:00 |  | UNIINFO | 23.25 | 23.25 | 21.25 | 22.8
2022-07-15 00:00:00 |  | UNIINFO | 23.65 | 23.65 | 21.7 | 21.9
2022-07-11 00:00:00 |  | UNIONBANK | 35.9 | 36.8 | 35.75 | 36.55
2022-07-12 00:00:00 |  | UNIONBANK | 36.5 | 36.95 | 36.1 | 36.6
2022-07-13 00:00:00 |  | UNIONBANK | 36.8 | 37.7 | 36.7 | 37.25
2022-07-14 00:00:00 |  | UNIONBANK | 37.25 | 37.4 | 36.25 | 36.55
2022-07-15 00:00:00 |  | UNIONBANK | 36.6 | 36.75 | 36 | 36.5
2022-07-11 00:00:00 |  | UNITEDPOLY | 40.1 | 43.8 | 40.1 | 42.05
2022-07-12 00:00:00 |  | UNITEDPOLY | 42.05 | 44.15 | 42.05 | 43.65
2022-07-13 00:00:00 |  | UNITEDPOLY | 44.8 | 45.8 | 42.5 | 42.85
2022-07-14 00:00:00 |  | UNITEDPOLY | 42.9 | 43.45 | 41.85 | 42.15
2022-07-15 00:00:00 |  | UNITEDPOLY | 43.5 | 43.55 | 40.05 | 40.05
2022-07-11 00:00:00 |  | UNITEDTEA | 329.9 | 334 | 325.35 | 329.7
2022-07-12 00:00:00 |  | UNITEDTEA | 333.15 | 339.15 | 328.2 | 328.9
2022-07-13 00:00:00 |  | UNITEDTEA | 332.55 | 333.9 | 328.1 | 328.9
2022-07-14 00:00:00 |  | UNITEDTEA | 329.05 | 331.95 | 322 | 324.2
2022-07-15 00:00:00 |  | UNITEDTEA | 328.5 | 332.95 | 321.2 | 323.2
2022-07-11 00:00:00 |  | UNIVASTU | 66.7 | 66.7 | 62.1 | 63.5
2022-07-12 00:00:00 |  | UNIVASTU | 63.9 | 65.9 | 63.3 | 63.85
2022-07-13 00:00:00 |  | UNIVASTU | 64.9 | 64.9 | 62.9 | 63.7
2022-07-14 00:00:00 |  | UNIVASTU | 63.7 | 64.45 | 62.55 | 62.85
2022-07-15 00:00:00 |  | UNIVASTU | 63.85 | 63.9 | 61.5 | 62.1
2022-07-11 00:00:00 |  | UNIVCABLES | 148.3 | 148.3 | 144.4 | 146.15
2022-07-12 00:00:00 |  | UNIVCABLES | 147.9 | 150.9 | 146.6 | 148.8
2022-07-13 00:00:00 |  | UNIVCABLES | 148.8 | 151 | 147.05 | 147.65
2022-07-14 00:00:00 |  | UNIVCABLES | 148.45 | 153.95 | 145.3 | 146.65
2022-07-15 00:00:00 |  | UNIVCABLES | 144 | 149.35 | 143.7 | 147.6
2022-07-11 00:00:00 |  | UNIVPHOTO | 524.75 | 524.75 | 501.15 | 517.55
2022-07-12 00:00:00 |  | UNIVPHOTO | 490.45 | 549.4 | 490.2 | 528.65
2022-07-13 00:00:00 |  | UNIVPHOTO | 511.75 | 585 | 511.75 | 579.2
2022-07-14 00:00:00 |  | UNIVPHOTO | 585 | 597 | 555 | 568.1
2022-07-15 00:00:00 |  | UNIVPHOTO | 575.5 | 576.9 | 558 | 561.05
2022-07-11 00:00:00 |  | UPL | 688.45 | 695 | 683.25 | 690.8
2022-07-12 00:00:00 |  | UPL | 687 | 691.45 | 676.25 | 680.2
2022-07-13 00:00:00 |  | UPL | 683.65 | 686.25 | 677 | 679.5
2022-07-14 00:00:00 |  | UPL | 680.3 | 685 | 666.6 | 670.15
2022-07-15 00:00:00 |  | UPL | 672.45 | 676.45 | 663.05 | 669.35
2022-07-11 00:00:00 |  | URJA | 12 | 12.2 | 11.75 | 11.95
2022-07-12 00:00:00 |  | URJA | 12 | 12.2 | 11.85 | 11.95
2022-07-13 00:00:00 |  | URJA | 12 | 12.1 | 11.8 | 11.85
2022-07-14 00:00:00 |  | URJA | 11.95 | 11.95 | 11.6 | 11.7
2022-07-15 00:00:00 |  | URJA | 11.7 | 11.9 | 11.4 | 11.5
2022-07-11 00:00:00 |  | USHAMART | 137.4 | 141.2 | 136.35 | 136.85
2022-07-12 00:00:00 |  | USHAMART | 136.5 | 138 | 131.4 | 132.35
2022-07-13 00:00:00 |  | USHAMART | 133 | 134.5 | 127.35 | 128.5
2022-07-14 00:00:00 |  | USHAMART | 128.95 | 130.8 | 126 | 129.55
2022-07-15 00:00:00 |  | USHAMART | 129.6 | 130.75 | 126.5 | 127.15
2022-07-11 00:00:00 |  | UTIAMC | 674.25 | 682 | 670.55 | 671.65
2022-07-12 00:00:00 |  | UTIAMC | 672 | 676.05 | 665.1 | 667.9
2022-07-13 00:00:00 |  | UTIAMC | 684 | 684 | 663.8 | 666.1
2022-07-14 00:00:00 |  | UTIAMC | 670.4 | 674.65 | 643.5 | 651.95
2022-07-15 00:00:00 |  | UTIAMC | 634.9 | 639 | 619.6 | 629.3
2022-07-11 00:00:00 |  | UTIBANKETF | 34.55 | 35.75 | 34.55 | 35.69
2022-07-12 00:00:00 |  | UTIBANKETF | 35.98 | 35.98 | 35.31 | 35.39
2022-07-13 00:00:00 |  | UTIBANKETF | 35.5 | 35.61 | 35.02 | 35.21
2022-07-14 00:00:00 |  | UTIBANKETF | 35.2 | 35.31 | 34.75 | 34.99
2022-07-15 00:00:00 |  | UTIBANKETF | 35 | 35.1 | 34.75 | 35.02
2022-07-11 00:00:00 |  | UTINEXT50 | 39.74 | 40.97 | 39.21 | 40.86
2022-07-12 00:00:00 |  | UTINEXT50 | 41.38 | 41.4 | 40.2 | 40.95
2022-07-13 00:00:00 |  | UTINEXT50 | 40.15 | 41.47 | 40.15 | 40.86
2022-07-14 00:00:00 |  | UTINEXT50 | 41.46 | 41.46 | 40.25 | 40.8
2022-07-15 00:00:00 |  | UTINEXT50 | 40.89 | 41.03 | 40.58 | 40.82
2022-07-11 00:00:00 |  | UTINIFTETF | 1717.1 | 1722 | 1707.1 | 1717.15
2022-07-12 00:00:00 |  | UTINIFTETF | 1715 | 1717.2 | 1703 | 1704.8
2022-07-13 00:00:00 |  | UTINIFTETF | 1710.7 | 1712 | 1694 | 1695.39
2022-07-14 00:00:00 |  | UTINIFTETF | 1702 | 1712 | 1683.98 | 1691.22
2022-07-15 00:00:00 |  | UTINIFTETF | 1701 | 1704 | 1692 | 1701.47
2022-07-11 00:00:00 |  | UTISENSETF | 579.98 | 579.98 | 571.34 | 576.4
2022-07-12 00:00:00 |  | UTISENSETF | 599.7 | 599.7 | 570 | 571.02
2022-07-13 00:00:00 |  | UTISENSETF | 576.98 | 576.98 | 565 | 566.09
2022-07-14 00:00:00 |  | UTISENSETF | 566 | 570.52 | 563 | 563.11
2022-07-15 00:00:00 |  | UTISENSETF | 567.98 | 568 | 564.5 | 567.33
2022-07-11 00:00:00 |  | UTISXN50 | 45.1 | 47.05 | 43.75 | 46.99
2022-07-12 00:00:00 |  | UTISXN50 | 45.59 | 47.11 | 45.59 | 46.94
2022-07-13 00:00:00 |  | UTISXN50 | 46.8 | 47.5 | 46.6 | 46.89
2022-07-14 00:00:00 |  | UTISXN50 | 46.5 | 47.4 | 46.3 | 46.53
2022-07-15 00:00:00 |  | UTISXN50 | 47.03 | 47.14 | 46.1 | 47.14
2022-07-11 00:00:00 |  | UTTAMSUGAR | 274 | 277.75 | 265 | 270.25
2022-07-12 00:00:00 |  | UTTAMSUGAR | 267 | 288.7 | 267 | 276.7
2022-07-13 00:00:00 |  | UTTAMSUGAR | 279.8 | 281.5 | 269.45 | 274
2022-07-14 00:00:00 |  | UTTAMSUGAR | 275.95 | 279 | 267 | 272.2
2022-07-15 00:00:00 |  | UTTAMSUGAR | 273 | 275 | 258.2 | 268.15
2022-07-11 00:00:00 |  | [NAME] | 105.2 | 110.95 | 105.2 | 107.5
2022-07-12 00:00:00 |  | [NAME] | 107.25 | 108.7 | 107.15 | 108.1
2022-07-13 00:00:00 |  | [NAME] | 108.85 | 109.1 | 106.05 | 106.9
2022-07-14 00:00:00 |  | [NAME] | 106.65 | 107.9 | 104 | 105
2022-07-15 00:00:00 |  | [NAME] | 106.55 | 107.55 | 104 | 105
2022-07-11 00:00:00 |  | VADILALIND | 2086.2 | 2119.95 | 2053.1 | 2091.4
2022-07-12 00:00:00 |  | VADILALIND | 2112.3 | 2220 | 2110 | 2172.9
2022-07-13 00:00:00 |  | VADILALIND | 2200 | 2214.95 | 2103.15 | 2115.7
2022-07-14 00:00:00 |  | VADILALIND | 2109 | 2127.35 | 2026 | 2047.45
2022-07-15 00:00:00 |  | VADILALIND | 2050 | 2216.85 | 2050 | 2180.6
2022-07-11 00:00:00 |  | VAIBHAVGBL | 305 | 308.05 | 302.55 | 305.9
2022-07-12 00:00:00 |  | VAIBHAVGBL | 307.4 | 309.05 | 303.05 | 306.95
2022-07-13 00:00:00 |  | VAIBHAVGBL | 308.9 | 308.9 | 303.15 | 304.8
2022-07-14 00:00:00 |  | VAIBHAVGBL | 304.8 | 306.45 | 295 | 297.8
2022-07-15 00:00:00 |  | VAIBHAVGBL | 299.9 | 308.3 | 298 | 299.15
2022-07-11 00:00:00 |  | VAISHALI | 84.75 | 84.75 | 82.3 | 82.7
2022-07-12 00:00:00 |  | VAISHALI | 82.6 | 84.45 | 82.6 | 83.55
2022-07-13 00:00:00 |  | VAISHALI | 85 | 85.5 | 82.05 | 82.9
2022-07-14 00:00:00 |  | VAISHALI | 82.05 | 84.5 | 82.05 | 82.1
2022-07-15 00:00:00 |  | VAISHALI | 82.25 | 83.6 | 81 | 82.35
2022-07-11 00:00:00 |  | VAKRANGEE | 26.15 | 26.45 | 25.35 | 26.3
2022-07-12 00:00:00 |  | VAKRANGEE | 26.2 | 30.6 | 26.2 | 29.8
2022-07-13 00:00:00 |  | VAKRANGEE | 30.35 | 32.4 | 30.1 | 30.75
2022-07-14 00:00:00 |  | VAKRANGEE | 30.95 | 31.25 | 29.1 | 29.75
2022-07-15 00:00:00 |  | VAKRANGEE | 29.75 | 30.65 | 29.5 | 29.9
2022-07-11 00:00:00 |  | VALIANTORG | 531.7 | 536 | 526.05 | 530.55
2022-07-12 00:00:00 |  | VALIANTORG | 533.4 | 541 | 525.5 | 527.6
2022-07-13 00:00:00 |  | VALIANTORG | 532.4 | 594 | 528.1 | 578.1
2022-07-14 00:00:00 |  | VALIANTORG | 584.9 | 630 | 566.1 | 615.7
2022-07-15 00:00:00 |  | VALIANTORG | 611 | 625 | 602.2 | 621
2022-07-11 00:00:00 |  | VARDHACRLC | 50 | 50.7 | 49.6 | 49.95
2022-07-12 00:00:00 |  | VARDHACRLC | 50.35 | 51.3 | 49.65 | 50.1
2022-07-13 00:00:00 |  | VARDHACRLC | 50.95 | 50.95 | 49.25 | 49.4
2022-07-14 00:00:00 |  | VARDHACRLC | 50 | 50.5 | 49.55 | 49.8
2022-07-15 00:00:00 |  | VARDHACRLC | 50.9 | 50.9 | 49.4 | 49.6
2022-07-11 00:00:00 |  | VARDMNPOLY | 21.65 | 24.3 | 21.65 | 24.3
2022-07-12 00:00:00 |  | VARDMNPOLY | 25.35 | 26.7 | 24.9 | 26.7
2022-07-13 00:00:00 |  | VARDMNPOLY | 27.75 | 28 | 25.5 | 25.9
2022-07-14 00:00:00 |  | VARDMNPOLY | 26 | 26.2 | 24.65 | 24.65
2022-07-15 00:00:00 |  | VARDMNPOLY | 24.65 | 25.85 | 23.55 | 25.85
2022-07-11 00:00:00 |  | VARROC | 312.2 | 323 | 310.3 | 321.4
2022-07-12 00:00:00 |  | VARROC | 317 | 323 | 315 | 316.1
2022-07-13 00:00:00 |  | VARROC | 318.65 | 319.4 | 313.85 | 315.5
2022-07-14 00:00:00 |  | VARROC | 315 | 317.95 | 304.6 | 307.55
2022-07-15 00:00:00 |  | VARROC | 312 | 312.35 | 304 | 307.35
2022-07-11 00:00:00 |  | VASCONEQ | 21.1 | 21.55 | 21 | 21.3
2022-07-12 00:00:00 |  | VASCONEQ | 21.3 | 21.75 | 21.15 | 21.45
2022-07-13 00:00:00 |  | VASCONEQ | 21.75 | 22.5 | 21.45 | 21.6
2022-07-14 00:00:00 |  | VASCONEQ | 21.9 | 21.9 | 20.95 | 21.1
2022-07-15 00:00:00 |  | VASCONEQ | 21.1 | 21.55 | 20.5 | 21.4
2022-07-11 00:00:00 |  | VASWANI | 19.1 | 19.5 | 18.85 | 19.45
2022-07-12 00:00:00 |  | VASWANI | 19.65 | 19.7 | 18.9 | 19
2022-07-13 00:00:00 |  | VASWANI | 19.4 | 19.5 | 19 | 19.05
2022-07-14 00:00:00 |  | VASWANI | 19.1 | 19.4 | 18.9 | 19.05
2022-07-15 00:00:00 |  | VASWANI | 18.95 | 19.7 | 18.65 | 18.8
2022-07-11 00:00:00 |  | VBL | 851.3 | 865.75 | 845.65 | 855.25
2022-07-12 00:00:00 |  | VBL | 856.25 | 865 | 837.6 | 853.45
2022-07-13 00:00:00 |  | VBL | 863 | 880 | 857.45 | 874.7
2022-07-14 00:00:00 |  | VBL | 880 | 883.4 | 824.2 | 834.8
2022-07-15 00:00:00 |  | VBL | 844 | 855 | 817.7 | 826.6
2022-07-11 00:00:00 |  | VCL | 14.35 | 14.35 | 13.4 | 13.45
2022-07-12 00:00:00 |  | VCL | 13.95 | 14.1 | 12.9 | 13.1
2022-07-13 00:00:00 |  | VCL | 13.5 | 13.55 | 12.55 | 12.9
2022-07-14 00:00:00 |  | VCL | 13.1 | 13.25 | 12.4 | 12.85
2022-07-15 00:00:00 |  | VCL | 13.15 | 13.15 | 12.35 | 12.4
2022-07-11 00:00:00 |  | VEDL | 223 | 232.3 | 221.3 | 229.45
2022-07-12 00:00:00 |  | VEDL | 228.4 | 236.8 | 225.2 | 230.75
2022-07-13 00:00:00 |  | VEDL | 230.5 | 233.6 | 228 | 231.95
2022-07-14 00:00:00 |  | VEDL | 235.95 | 235.95 | 226.5 | 227.9
2022-07-15 00:00:00 |  | VEDL | 230.25 | 230.7 | 224.8 | 227.85
2022-07-11 00:00:00 |  | VENKEYS | 1997.45 | 2039.7 | 1977 | 2023.15
2022-07-12 00:00:00 |  | VENKEYS | 2020.05 | 2058.65 | 2001.05 | 2007
2022-07-13 00:00:00 |  | VENKEYS | 2012.05 | 2029.45 | 2002 | 2005.45
2022-07-14 00:00:00 |  | VENKEYS | 2005 | 2019.6 | 1995 | 2003.35
2022-07-15 00:00:00 |  | VENKEYS | 2000 | 2022 | 1985 | 1995.4
2022-07-11 00:00:00 |  | VENUSPIPES | 339.25 | 342.2 | 337 | 339.4
2022-07-12 00:00:00 |  | VENUSPIPES | 340 | 340.95 | 337.1 | 338.05
2022-07-13 00:00:00 |  | VENUSPIPES | 339.1 | 339.9 | 335.5 | 336.45
2022-07-14 00:00:00 |  | VENUSPIPES | 337.95 | 338 | 335 | 337.35
2022-07-15 00:00:00 |  | VENUSPIPES | 337.8 | 340 | 330.5 | 334.8
2022-07-11 00:00:00 |  | VENUSREM | 199.7 | 202.65 | 199.05 | 200.25
2022-07-12 00:00:00 |  | VENUSREM | 200 | 208.8 | 199.75 | 207.05
2022-07-13 00:00:00 |  | VENUSREM | 206.9 | 215.95 | 206.9 | 213.5
2022-07-14 00:00:00 |  | VENUSREM | 215.4 | 225 | 211.05 | 222.15
2022-07-15 00:00:00 |  | VENUSREM | 223 | 225.95 | 213.05 | 223.85
2022-07-11 00:00:00 |  | VERANDA | 218.7 | 227.2 | 217.55 | 227.2
2022-07-12 00:00:00 |  | VERANDA | 228 | 235 | 224.95 | 228.15
2022-07-13 00:00:00 |  | VERANDA | 230.8 | 235.8 | 223 | 230.85
2022-07-14 00:00:00 |  | VERANDA | 227.2 | 232.15 | 221.1 | 225.25
2022-07-15 00:00:00 |  | VERANDA | 225.1 | 230.2 | 223.3 | 227.75
2022-07-11 00:00:00 |  | VERTOZ | 84.55 | 84.55 | 81.25 | 82.45
2022-07-12 00:00:00 |  | VERTOZ | 81.65 | 83.8 | 81.65 | 83.05
2022-07-13 00:00:00 |  | VERTOZ | 83.35 | 84.65 | 82 | 82.3
2022-07-14 00:00:00 |  | VERTOZ | 83.25 | 83.5 | 82.25 | 82.75
2022-07-15 00:00:00 |  | VERTOZ | 84.2 | 84.2 | 81.75 | 82.25
2022-07-11 00:00:00 |  | VESUVIUS | 1144 | 1175.55 | 1130.5 | 1162.1
2022-07-12 00:00:00 |  | VESUVIUS | 1173.7 | 1176.45 | 1132.25 | 1141.65
2022-07-13 00:00:00 |  | VESUVIUS | 1126.3 | 1153.45 | 1091.3 | 1095.8
2022-07-14 00:00:00 |  | VESUVIUS | 1093.35 | 1103.7 | 1080.25 | 1086.75
2022-07-15 00:00:00 |  | VESUVIUS | 1094.95 | 1094.95 | 1080 | 1088.55
2022-07-11 00:00:00 |  | VETO | 80.3 | 84.1 | 80.3 | 83.75
2022-07-12 00:00:00 |  | VETO | 83.05 | 84.5 | 82.25 | 83.1
2022-07-13 00:00:00 |  | VETO | 83.85 | 85.65 | 83.2 | 84.4
2022-07-14 00:00:00 |  | VETO | 84.4 | 86.45 | 84.4 | 85.95
2022-07-15 00:00:00 |  | VETO | 86.5 | 101.35 | 85 | 97.9
2022-07-11 00:00:00 |  | VGUARD | 228.85 | 228.85 | 223.55 | 226
2022-07-12 00:00:00 |  | VGUARD | 224.1 | 230.2 | 220.7 | 221.45
2022-07-13 00:00:00 |  | VGUARD | 223.5 | 228.75 | 220 | 225.85
2022-07-14 00:00:00 |  | VGUARD | 226 | 228 | 222.4 | 225.05
2022-07-15 00:00:00 |  | VGUARD | 225.1 | 229 | 221.55 | 225.8
2022-07-11 00:00:00 |  | VHL | 2791.25 | 2827.45 | 2732.65 | 2820.45
2022-07-12 00:00:00 |  | VHL | 2836.6 | 2841.6 | 2758.05 | 2804.5
2022-07-13 00:00:00 |  | VHL | 2860 | 2860 | 2755.35 | 2793.1
2022-07-14 00:00:00 |  | VHL | 2783 | 2825 | 2765.05 | 2778.8
2022-07-15 00:00:00 |  | VHL | 2834 | 2834 | 2767.05 | 2798.3
2022-07-11 00:00:00 |  | VIDHIING | 408.45 | 440 | 407 | 431.5
2022-07-12 00:00:00 |  | VIDHIING | 445 | 450 | 426.15 | 430.4
2022-07-13 00:00:00 |  | VIDHIING | 432 | 435.8 | 416.15 | 421.95
2022-07-14 00:00:00 |  | VIDHIING | 421.1 | 430.9 | 417.7 | 425.35
2022-07-15 00:00:00 |  | VIDHIING | 427.5 | 429.85 | 400.1 | 403.5
2022-07-11 00:00:00 |  | VIJAYA | 317 | 320.35 | 303.15 | 307.9
2022-07-12 00:00:00 |  | VIJAYA | 308.9 | 309.8 | 302 | 303.4
2022-07-13 00:00:00 |  | VIJAYA | 308 | 324.25 | 303.25 | 313.7
2022-07-14 00:00:00 |  | VIJAYA | 315.45 | 324 | 311.7 | 321.25
2022-07-15 00:00:00 |  | VIJAYA | 324.65 | 329.8 | 319.25 | 321.7
2022-07-11 00:00:00 |  | VIJIFIN | 2.95 | 2.95 | 2.9 | 2.95
2022-07-12 00:00:00 |  | VIJIFIN | 3 | 3.05 | 2.95 | 3
2022-07-13 00:00:00 |  | VIJIFIN | 3 | 3 | 2.85 | 2.9
2022-07-14 00:00:00 |  | VIJIFIN | 2.8 | 2.9 | 2.8 | 2.85
2022-07-15 00:00:00 |  | VIJIFIN | 2.8 | 2.95 | 2.75 | 2.8
2022-07-11 00:00:00 |  | VIKASECO | 3.7 | 3.75 | 3.65 | 3.7
2022-07-12 00:00:00 |  | VIKASECO | 3.75 | 3.75 | 3.65 | 3.7
2022-07-13 00:00:00 |  | VIKASECO | 3.7 | 3.8 | 3.6 | 3.6
2022-07-14 00:00:00 |  | VIKASECO | 3.7 | 3.7 | 3.6 | 3.65
2022-07-15 00:00:00 |  | VIKASECO | 3.65 | 3.7 | 3.6 | 3.65
2022-07-11 00:00:00 |  | VIKASPROP | 1.35 | 1.4 | 1.2 | 1.25
2022-07-12 00:00:00 |  | VIKASPROP | 1.25 | 1.3 | 1.1 | 1.15
2022-07-13 00:00:00 |  | VIKASPROP | 1.15 | 1.35 | 1 | 1.05
2022-07-14 00:00:00 |  | VIKASPROP | 1.05 | 1.15 | 1.05 | 1.1
2022-07-15 00:00:00 |  | VIKASPROP | 1.15 | 1.2 | 1.05 | 1.1
2022-07-11 00:00:00 |  | [NAME] | 381 | 390 | 373 | 380.8
2022-07-12 00:00:00 |  | [NAME] | 383 | 388 | 375.15 | 382.45
2022-07-13 00:00:00 |  | [NAME] | 384.9 | 387 | 380.25 | 385.9
2022-07-14 00:00:00 |  | [NAME] | 392 | 418.3 | 383 | 399
2022-07-15 00:00:00 |  | [NAME] | 401 | 410 | 390 | 397.85
2022-07-11 00:00:00 |  | VINATIORGA | 2009.25 | 2072 | 2009.25 | 2060.65
2022-07-12 00:00:00 |  | VINATIORGA | 2061 | 2094.4 | 2030.1 | 2046.65
2022-07-13 00:00:00 |  | VINATIORGA | 2061.9 | 2061.9 | 2041.4 | 2052.3
2022-07-14 00:00:00 |  | VINATIORGA | 2052.3 | 2055.4 | 2025.45 | 2031.2
2022-07-15 00:00:00 |  | VINATIORGA | 2020.5 | 2115 | 2003.7 | 2106.95
2022-07-11 00:00:00 |  | VINDHYATEL | 939.6 | 965.6 | 926.9 | 953.85
2022-07-12 00:00:00 |  | VINDHYATEL | 940 | 983.4 | 938.7 | 971.3
2022-07-13 00:00:00 |  | VINDHYATEL | 961.65 | 979.9 | 961.6 | 970.3
2022-07-14 00:00:00 |  | VINDHYATEL | 954 | 977.2 | 954 | 961
2022-07-15 00:00:00 |  | VINDHYATEL | 963.95 | 963.95 | 955 | 960.2
2022-07-11 00:00:00 |  | VINEETLAB | 58.6 | 60.75 | 58.6 | 60.55
2022-07-12 00:00:00 |  | VINEETLAB | 60.1 | 62.1 | 60.1 | 61.05
2022-07-13 00:00:00 |  | VINEETLAB | 62 | 62.6 | 61 | 61.15
2022-07-14 00:00:00 |  | VINEETLAB | 61.85 | 63 | 61.2 | 62.4
2022-07-15 00:00:00 |  | VINEETLAB | 62.05 | 62.4 | 61.25 | 62.2
2022-07-11 00:00:00 |  | VINYLINDIA | 288 | 299.55 | 286 | 297
2022-07-12 00:00:00 |  | VINYLINDIA | 293.15 | 302.35 | 291 | 293.3
2022-07-13 00:00:00 |  | VINYLINDIA | 293 | 301 | 292 | 298.4
2022-07-14 00:00:00 |  | VINYLINDIA | 299.7 | 305.2 | 293.75 | 296.25
2022-07-15 00:00:00 |  | VINYLINDIA | 298.7 | 298.95 | 290.05 | 292.6
2022-07-11 00:00:00 |  | VIPCLOTHNG | 24.55 | 24.55 | 23.5 | 23.8
2022-07-12 00:00:00 |  | VIPCLOTHNG | 23.7 | 24.2 | 23.5 | 23.55
2022-07-13 00:00:00 |  | VIPCLOTHNG | 23.2 | 24.2 | 23.2 | 23.45
2022-07-14 00:00:00 |  | VIPCLOTHNG | 24 | 24 | 23 | 23.2
2022-07-15 00:00:00 |  | VIPCLOTHNG | 22.8 | 23.5 | 22.8 | 23.2
2022-07-11 00:00:00 |  | VIPIND | 636 | 638.15 | 626 | 631.85
2022-07-12 00:00:00 |  | VIPIND | 631.5 | 631.5 | 607.05 | 613.7
2022-07-13 00:00:00 |  | VIPIND | 617.65 | 629.5 | 608.4 | 627.05
2022-07-14 00:00:00 |  | VIPIND | 630 | 641.9 | 624 | 629.55
2022-07-15 00:00:00 |  | VIPIND | 629 | 636 | 625.1 | 634.5
2022-07-11 00:00:00 |  | VIPULLTD | 17.6 | 17.6 | 16.25 | 16.35
2022-07-12 00:00:00 |  | VIPULLTD | 16.4 | 17.15 | 16.35 | 16.5
2022-07-13 00:00:00 |  | VIPULLTD | 16.5 | 17 | 16.1 | 16.75
2022-07-14 00:00:00 |  | VIPULLTD | 16.5 | 16.9 | 16.2 | 16.6
2022-07-15 00:00:00 |  | VIPULLTD | 16.6 | 16.7 | 16.35 | 16.4
2022-07-11 00:00:00 |  | VISAKAIND | 489.05 | 494.35 | 483.1 | 489.3
2022-07-12 00:00:00 |  | VISAKAIND | 492.95 | 498.85 | 488.25 | 492.8
2022-07-13 00:00:00 |  | VISAKAIND | 495 | 498 | 470.05 | 473.45
2022-07-14 00:00:00 |  | VISAKAIND | 478 | 494.25 | 475.1 | 491.25
2022-07-15 00:00:00 |  | VISAKAIND | 491.3 | 493.8 | 480 | 486.4
2022-07-11 00:00:00 |  | VISASTEEL | 14 | 14.4 | 13.65 | 13.95
2022-07-12 00:00:00 |  | VISASTEEL | 13.45 | 14.6 | 13.45 | 14.6
2022-07-13 00:00:00 |  | VISASTEEL | 15.3 | 15.3 | 15.3 | 15.3
2022-07-14 00:00:00 |  | VISASTEEL | 15.8 | 15.8 | 14.55 | 14.55
2022-07-15 00:00:00 |  | VISASTEEL | 14.85 | 15.25 | 14 | 14.35
2022-07-11 00:00:00 |  | VISESHINFO | 0.8 | 0.85 | 0.75 | 0.75
2022-07-12 00:00:00 |  | VISESHINFO | 0.8 | 0.8 | 0.75 | 0.75
2022-07-13 00:00:00 |  | VISESHINFO | 0.75 | 0.8 | 0.75 | 0.75
2022-07-14 00:00:00 |  | VISESHINFO | 0.8 | 0.8 | 0.75 | 0.75
2022-07-15 00:00:00 |  | VISESHINFO | 0.75 | 0.8 | 0.75 | 0.75
2022-07-11 00:00:00 |  | VISHAL | 27.35 | 27.35 | 25.3 | 26.3
2022-07-12 00:00:00 |  | VISHAL | 26.9 | 27.2 | 25.55 | 25.9
2022-07-13 00:00:00 |  | VISHAL | 26 | 26.45 | 25.6 | 25.75
2022-07-14 00:00:00 |  | VISHAL | 26.1 | 26.65 | 25.25 | 25.45
2022-07-15 00:00:00 |  | VISHAL | 25.65 | 25.8 | 24.65 | 24.8
2022-07-11 00:00:00 |  | VISHNU | 1430 | 1480 | 1430 | 1461.4
2022-07-12 00:00:00 |  | VISHNU | 1455 | 1480 | 1445.9 | 1475.45
2022-07-13 00:00:00 |  | VISHNU | 1480 | 1493 | 1448.25 | 1469.7
2022-07-14 00:00:00 |  | VISHNU | 1450 | 1474.8 | 1450 | 1454.7
2022-07-15 00:00:00 |  | VISHNU | 1450.1 | 1477.05 | 1435.7 | 1449.8
2022-07-11 00:00:00 |  | VISHWARAJ | 17.8 | 18.35 | 17.6 | 18.15
2022-07-12 00:00:00 |  | VISHWARAJ | 18.4 | 18.55 | 18.15 | 18.25
2022-07-13 00:00:00 |  | VISHWARAJ | 18.5 | 18.5 | 17.9 | 18
2022-07-14 00:00:00 |  | VISHWARAJ | 18.1 | 18.2 | 17.55 | 17.7
2022-07-15 00:00:00 |  | VISHWARAJ | 17.7 | 17.85 | 17.25 | 17.5
2022-07-11 00:00:00 |  | VIVIDHA | 1.35 | 1.4 | 1.3 | 1.35
2022-07-12 00:00:00 |  | VIVIDHA | 1.4 | 1.4 | 1.3 | 1.3
2022-07-13 00:00:00 |  | VIVIDHA | 1.3 | 1.35 | 1.25 | 1.35
2022-07-14 00:00:00 |  | VIVIDHA | 1.35 | 1.35 | 1.3 | 1.3
2022-07-15 00:00:00 |  | VIVIDHA | 1.35 | 1.35 | 1.25 | 1.3
2022-07-11 00:00:00 |  | [NAME] | 10.4 | 10.5 | 10.2 | 10.3
2022-07-12 00:00:00 |  | [NAME] | 10.3 | 10.65 | 10.25 | 10.4
2022-07-13 00:00:00 |  | [NAME] | 10.6 | 10.9 | 10.4 | 10.9
2022-07-14 00:00:00 |  | [NAME] | 10.9 | 10.9 | 10.4 | 10.4
2022-07-15 00:00:00 |  | [NAME] | 10.55 | 10.65 | 10.45 | 10.5
2022-07-11 00:00:00 |  | VLSFINANCE | 147.9 | 155 | 145 | 148.05
2022-07-12 00:00:00 |  | VLSFINANCE | 151.75 | 153.3 | 145.2 | 146.75
2022-07-13 00:00:00 |  | VLSFINANCE | 148 | 149.65 | 145 | 146
2022-07-14 00:00:00 |  | VLSFINANCE | 145.8 | 147.9 | 144.15 | 145.55
2022-07-15 00:00:00 |  | VLSFINANCE | 145.85 | 145.9 | 142.15 | 142.9
2022-07-11 00:00:00 |  | VMART | 2535 | 2845 | 2535 | 2789.15
2022-07-12 00:00:00 |  | VMART | 2745 | 2772.9 | 2652.85 | 2684
2022-07-13 00:00:00 |  | VMART | 2695.8 | 2790 | 2681 | 2765.55
2022-07-14 00:00:00 |  | VMART | 2779.4 | 2810 | 2641 | 2686.25
2022-07-15 00:00:00 |  | VMART | 2740 | 2740 | 2593.5 | 2626.2
2022-07-11 00:00:00 |  | VOLTAMP | 3268.8 | 3268.8 | 3173 | 3190.45
2022-07-12 00:00:00 |  | VOLTAMP | 3169.95 | 3240.15 | 3132.05 | 3198.35
2022-07-13 00:00:00 |  | VOLTAMP | 3211.9 | 3224.75 | 3175 | 3185.25
2022-07-14 00:00:00 |  | VOLTAMP | 3210 | 3319.1 | 3204.95 | 3214.35
2022-07-15 00:00:00 |  | VOLTAMP | 3217.05 | 3243.5 | 3035.55 | 3087.3
2022-07-11 00:00:00 |  | VOLTAS | 967 | 974.35 | 955.1 | 964.4
2022-07-12 00:00:00 |  | VOLTAS | 965 | 971.8 | 953.9 | 956.85
2022-07-13 00:00:00 |  | VOLTAS | 963 | 993.95 | 958.4 | 984
2022-07-14 00:00:00 |  | VOLTAS | 986.85 | 995.4 | 977.75 | 986.45
2022-07-15 00:00:00 |  | VOLTAS | 991 | 995 | 973 | 983
2022-07-11 00:00:00 |  | [NAME] | 640 | 657 | 636.35 | 652.85
2022-07-12 00:00:00 |  | [NAME] | 648 | 666.35 | 648 | 654.25
2022-07-13 00:00:00 |  | [NAME] | 657.8 | 665.75 | 640.15 | 644.4
2022-07-14 00:00:00 |  | [NAME] | 647.65 | 660 | 640.25 | 657.95
2022-07-15 00:00:00 |  | [NAME] | 660.85 | 671.95 | 652.05 | 660.5
2022-07-11 00:00:00 |  | VSSL | 227.5 | 232.7 | 211.8 | 227.15
2022-07-12 00:00:00 |  | VSSL | 226.95 | 231 | 220.5 | 224
2022-07-13 00:00:00 |  | VSSL | 225.75 | 231.85 | 224.6 | 230.55
2022-07-14 00:00:00 |  | VSSL | 231.85 | 231.85 | 226.05 | 227.45
2022-07-15 00:00:00 |  | VSSL | 228.95 | 228.95 | 217.05 | 219.8
2022-07-11 00:00:00 |  | VSTIND | 3295 | 3325 | 3276.1 | 3302.15
2022-07-12 00:00:00 |  | VSTIND | 3310 | 3317 | 3255 | 3302.65
2022-07-13 00:00:00 |  | VSTIND | 3184 | 3200 | 3150 | 3168.1
2022-07-14 00:00:00 |  | VSTIND | 3140.05 | 3184.8 | 3055 | 3073.55
2022-07-15 00:00:00 |  | VSTIND | 3075.55 | 3139.95 | 3075.55 | 3118.4
2022-07-11 00:00:00 |  | VSTTILLERS | 2605 | 2605 | 2580 | 2593.55
2022-07-12 00:00:00 |  | VSTTILLERS | 2593.5 | 2620 | 2567.45 | 2599.75
2022-07-13 00:00:00 |  | VSTTILLERS | 2594.25 | 2688 | 2575.5 | 2603.1
2022-07-14 00:00:00 |  | VSTTILLERS | 2616.15 | 2616.15 | 2575.1 | 2593.75
2022-07-15 00:00:00 |  | VSTTILLERS | 2606.75 | 2608.9 | 2540.9 | 2561.3
2022-07-11 00:00:00 |  | VTL | 277.25 | 282.9 | 275 | 282.2
2022-07-12 00:00:00 |  | VTL | 282.2 | 282.2 | 275.8 | 276.65
2022-07-13 00:00:00 |  | VTL | 275.25 | 278.9 | 270 | 271.15
2022-07-14 00:00:00 |  | VTL | 273 | 278 | 268.25 | 270.35
2022-07-15 00:00:00 |  | VTL | 271.75 | 275.5 | 266 | 267
2022-07-11 00:00:00 |  | WABAG | 243.95 | 250 | 242.4 | 247.75
2022-07-12 00:00:00 |  | WABAG | 245.6 | 251 | 243.65 | 245.75
2022-07-13 00:00:00 |  | WABAG | 247.65 | 247.65 | 241.85 | 242.7
2022-07-14 00:00:00 |  | WABAG | 244 | 245.95 | 240.85 | 243
2022-07-15 00:00:00 |  | WABAG | 244.9 | 247 | 216 | 236.35
2022-07-11 00:00:00 |  | WALCHANNAG | 51.15 | 53.2 | 51.05 | 52.35
2022-07-12 00:00:00 |  | WALCHANNAG | 52.3 | 53.25 | 51.6 | 51.65
2022-07-13 00:00:00 |  | WALCHANNAG | 52.15 | 52.15 | 50.5 | 51.25
2022-07-14 00:00:00 |  | WALCHANNAG | 51.05 | 53.4 | 50.1 | 52.15
2022-07-15 00:00:00 |  | WALCHANNAG | 52 | 53 | 52 | 52.1
2022-07-11 00:00:00 |  | WATERBASE | 79.45 | 81.7 | 78.45 | 80.45
2022-07-12 00:00:00 |  | WATERBASE | 80 | 83.7 | 79.25 | 82.65
2022-07-13 00:00:00 |  | WATERBASE | 83.45 | 83.45 | 80.35 | 80.8
2022-07-14 00:00:00 |  | WATERBASE | 79.5 | 83.5 | 79.5 | 81.9
2022-07-15 00:00:00 |  | WATERBASE | 82.25 | 82.95 | 81 | 81.75
2022-07-11 00:00:00 |  | [NAME] | 255.4 | 255.4 | 235 | 242.5
2022-07-12 00:00:00 |  | [NAME] | 235 | 253.5 | 232.95 | 246.55
2022-07-13 00:00:00 |  | [NAME] | 235.25 | 249 | 235.25 | 245
2022-07-14 00:00:00 |  | [NAME] | 234.85 | 248.05 | 234.85 | 241.9
2022-07-15 00:00:00 |  | [NAME] | 244.05 | 244.05 | 233.25 | 241.9
2022-07-11 00:00:00 |  | WEBELSOLAR | 93 | 93 | 89.2 | 90.4
2022-07-12 00:00:00 |  | WEBELSOLAR | 90.4 | 94.9 | 88 | 94.75
2022-07-13 00:00:00 |  | WEBELSOLAR | 95 | 95.8 | 91.25 | 91.95
2022-07-14 00:00:00 |  | WEBELSOLAR | 92.9 | 92.9 | 89 | 89.6
2022-07-15 00:00:00 |  | WEBELSOLAR | 91 | 93 | 88.25 | 91.4
2022-07-11 00:00:00 |  | WEIZMANIND | 49 | 49 | 46.9 | 47.35
2022-07-12 00:00:00 |  | WEIZMANIND | 51 | 51 | 47.2 | 48.4
2022-07-13 00:00:00 |  | WEIZMANIND | 46 | 50.3 | 45.4 | 47.8
2022-07-14 00:00:00 |  | WEIZMANIND | 45.8 | 49.2 | 45.8 | 47.15
2022-07-15 00:00:00 |  | WEIZMANIND | 46.2 | 49.2 | 45.95 | 46.75
2022-07-11 00:00:00 |  | WELCORP | 218.9 | 224 | 216.1 | 222.1
2022-07-12 00:00:00 |  | WELCORP | 222.4 | 226 | 213.2 | 213.85
2022-07-13 00:00:00 |  | WELCORP | 215.05 | 216.25 | 209.75 | 210.95
2022-07-14 00:00:00 |  | WELCORP | 211.4 | 214.7 | 206.4 | 209.7
2022-07-15 00:00:00 |  | WELCORP | 210.5 | 211.9 | 207.65 | 209.45
2022-07-11 00:00:00 |  | WELENT | 93.85 | 97.55 | 93.8 | 96.6
2022-07-12 00:00:00 |  | WELENT | 95.9 | 97.95 | 94.3 | 96.8
2022-07-13 00:00:00 |  | WELENT | 97.75 | 97.95 | 94.95 | 95.35
2022-07-14 00:00:00 |  | WELENT | 95.8 | 98.3 | 95.45 | 97.7
2022-07-15 00:00:00 |  | WELENT | 98.5 | 99.9 | 95.3 | 96.55
2022-07-11 00:00:00 |  | WELINV | 276.15 | 284.4 | 276.05 | 284.35
2022-07-12 00:00:00 |  | WELINV | 285 | 285 | 276.4 | 280.45
2022-07-13 00:00:00 |  | WELINV | 284.9 | 284.95 | 277.55 | 284
2022-07-14 00:00:00 |  | WELINV | 288 | 288 | 276 | 283.05
2022-07-15 00:00:00 |  | WELINV | 280.05 | 286 | 277.05 | 278.3
2022-07-11 00:00:00 |  | WELSPUNIND | 70.3 | 71 | 69.75 | 70.8
2022-07-12 00:00:00 |  | WELSPUNIND | 70.8 | 71.75 | 69 | 69.45
2022-07-13 00:00:00 |  | WELSPUNIND | 70.15 | 70.7 | 69.65 | 69.95
2022-07-14 00:00:00 |  | WELSPUNIND | 70 | 70.35 | 68.95 | 69.7
2022-07-15 00:00:00 |  | WELSPUNIND | 69.85 | 70.15 | 68.65 | 69.5
2022-07-11 00:00:00 |  | WENDT | 8335 | 8404.15 | 8105 | 8164.2
2022-07-12 00:00:00 |  | WENDT | 8344.7 | 8344.7 | 8164.1 | 8206.95
2022-07-13 00:00:00 |  | WENDT | 8203.3 | 8333.05 | 8040 | 8085.3
2022-07-14 00:00:00 |  | WENDT | 8281.25 | 8281.25 | 8017.25 | 8113.55
2022-07-15 00:00:00 |  | WENDT | 7930.05 | 8216 | 7930.05 | 8161.05
2022-07-11 00:00:00 |  | WESTLIFE | 524 | 524 | 510 | 519.1
2022-07-12 00:00:00 |  | WESTLIFE | 519.8 | 519.8 | 508.55 | 516.05
2022-07-13 00:00:00 |  | WESTLIFE | 520 | 523.9 | 508.6 | 519.8
2022-07-14 00:00:00 |  | WESTLIFE | 516 | 530 | 516 | 526.95
2022-07-15 00:00:00 |  | WESTLIFE | 526.95 | 533.75 | 518.55 | 530.85
2022-07-11 00:00:00 |  | WEWIN | 36.1 | 36.1 | 32.7 | 35.85
2022-07-12 00:00:00 |  | WEWIN | 35.8 | 37 | 35.7 | 36.5
2022-07-13 00:00:00 |  | WEWIN | 37 | 37 | 34.7 | 34.7
2022-07-14 00:00:00 |  | WEWIN | 34.15 | 35.9 | 33.5 | 34.75
2022-07-15 00:00:00 |  | WEWIN | 35.2 | 35.35 | 33.2 | 33.5
2022-07-11 00:00:00 |  | WFL | 147.95 | 159.9 | 146 | 156.1
2022-07-12 00:00:00 |  | WFL | 147.8 | 160 | 145 | 158
2022-07-13 00:00:00 |  | WFL | 173 | 173 | 143.95 | 149.3
2022-07-14 00:00:00 |  | WFL | 151.05 | 152 | 143.25 | 144.65
2022-07-15 00:00:00 |  | WFL | 143 | 151 | 142.75 | 146.8
2022-07-11 00:00:00 |  | WHEELS | 680 | 693 | 675.05 | 677.05
2022-07-12 00:00:00 |  | WHEELS | 677.5 | 687.95 | 670 | 677.5
2022-07-13 00:00:00 |  | WHEELS | 682 | 691.9 | 668 | 673.25
2022-07-14 00:00:00 |  | WHEELS | 679 | 685 | 660.3 | 667.15
2022-07-15 00:00:00 |  | WHEELS | 667 | 695.4 | 665 | 688.55
2022-07-11 00:00:00 |  | WHIRLPOOL | 1640 | 1680 | 1640 | 1669.6
2022-07-12 00:00:00 |  | WHIRLPOOL | 1659.8 | 1670.1 | 1642.65 | 1647.4
2022-07-13 00:00:00 |  | WHIRLPOOL | 1648 | 1663 | 1620 | 1641.9
2022-07-14 00:00:00 |  | WHIRLPOOL | 1650.5 | 1673.7 | 1640 | 1671.05
2022-07-15 00:00:00 |  | WHIRLPOOL | 1686 | 1699.8 | 1666.4 | 1692.8
2022-07-11 00:00:00 |  | [NAME] | 19.45 | 20.85 | 19.45 | 20.25
2022-07-12 00:00:00 |  | [NAME] | 20.75 | 22.45 | 20.1 | 21
2022-07-13 00:00:00 |  | [NAME] | 20.7 | 21.75 | 20.65 | 21.15
2022-07-14 00:00:00 |  | [NAME] | 20.85 | 21.4 | 20.45 | 20.8
2022-07-15 00:00:00 |  | [NAME] | 20.1 | 21.3 | 20.1 | 20.55
2022-07-11 00:00:00 |  | WINDLAS | 220.6 | 225 | 220.15 | 221.05
2022-07-12 00:00:00 |  | WINDLAS | 222.2 | 223.9 | 220 | 220.65
2022-07-13 00:00:00 |  | WINDLAS | 220.65 | 223.85 | 220.2 | 220.75
2022-07-14 00:00:00 |  | WINDLAS | 221 | 222 | 214.15 | 215.95
2022-07-15 00:00:00 |  | WINDLAS | 215.8 | 217.8 | 215.1 | 216.6
2022-07-11 00:00:00 |  | WINDMACHIN | 33.45 | 33.8 | 33 | 33.4
2022-07-12 00:00:00 |  | WINDMACHIN | 32.65 | 33.95 | 32.65 | 33.15
2022-07-13 00:00:00 |  | WINDMACHIN | 33 | 33.4 | 32.8 | 32.9
2022-07-14 00:00:00 |  | WINDMACHIN | 33.25 | 33.45 | 32.6 | 32.85
2022-07-15 00:00:00 |  | WINDMACHIN | 33.05 | 35.7 | 32.7 | 35.05
2022-07-11 00:00:00 |  | WINPRO | 4.5 | 4.65 | 4.5 | 4.6
2022-07-12 00:00:00 |  | WINPRO | 4.7 | 4.8 | 4.6 | 4.75
2022-07-13 00:00:00 |  | WINPRO | 4.7 | 4.75 | 4.5 | 4.65
2022-07-14 00:00:00 |  | WINPRO | 4.65 | 4.75 | 4.2 | 4.35
2022-07-15 00:00:00 |  | WINPRO | 4.45 | 4.45 | 4.35 | 4.45
2022-07-11 00:00:00 |  | WIPRO | 414.75 | 415 | 405.55 | 411.2
2022-07-12 00:00:00 |  | WIPRO | 409 | 414.85 | 408 | 409.15
2022-07-13 00:00:00 |  | WIPRO | 412 | 412 | 405.35 | 406.7
2022-07-14 00:00:00 |  | WIPRO | 410.6 | 410.6 | 400.5 | 401.45
2022-07-15 00:00:00 |  | WIPRO | 400.95 | 404.1 | 391 | 393.85
2022-07-11 00:00:00 |  | WOCKPHARMA | 207.9 | 215 | 207.25 | 212.75
2022-07-12 00:00:00 |  | WOCKPHARMA | 212.25 | 220 | 211.85 | 213
2022-07-13 00:00:00 |  | WOCKPHARMA | 214.1 | 217.65 | 213.15 | 214.75
2022-07-14 00:00:00 |  | WOCKPHARMA | 215.1 | 219.8 | 211.5 | 212.35
2022-07-15 00:00:00 |  | WOCKPHARMA | 213.5 | 214.5 | 208.85 | 211.9
2022-07-11 00:00:00 |  | WONDERLA | 228 | 230 | 222.35 | 224.95
2022-07-12 00:00:00 |  | WONDERLA | 226 | 227.95 | 221.5 | 222.7
2022-07-13 00:00:00 |  | WONDERLA | 223.85 | 226.5 | 221.65 | 222.8
2022-07-14 00:00:00 |  | WONDERLA | 222.2 | 225.45 | 218.45 | 221.9
2022-07-15 00:00:00 |  | WONDERLA | 221.9 | 227 | 221 | 225.9
2022-07-11 00:00:00 |  | WORTH | 106.15 | 107.2 | 101.5 | 102.65
2022-07-12 00:00:00 |  | WORTH | 102.65 | 105 | 100.25 | 103.7
2022-07-13 00:00:00 |  | WORTH | 105 | 105.75 | 101.6 | 102.95
2022-07-14 00:00:00 |  | WORTH | 103 | 103.45 | 101.5 | 102.05
2022-07-15 00:00:00 |  | WORTH | 103 | 103.9 | 100.3 | 101.65
2022-07-11 00:00:00 |  | WSTCSTPAPR | 335 | 345.85 | 335 | 343.4
2022-07-12 00:00:00 |  | WSTCSTPAPR | 342.7 | 345 | 336.2 | 337.1
2022-07-13 00:00:00 |  | WSTCSTPAPR | 342.4 | 350.45 | 340 | 345.15
2022-07-14 00:00:00 |  | WSTCSTPAPR | 345.15 | 346.9 | 337.1 | 345.35
2022-07-15 00:00:00 |  | WSTCSTPAPR | 345.45 | 347.1 | 338.8 | 342.55
2022-07-11 00:00:00 |  | XCHANGING | 59.5 | 60.8 | 58.85 | 59.8
2022-07-12 00:00:00 |  | XCHANGING | 59.35 | 71.75 | 59.2 | 71.75
2022-07-13 00:00:00 |  | XCHANGING | 73.7 | 80.7 | 73.35 | 74.45
2022-07-14 00:00:00 |  | XCHANGING | 73.85 | 73.85 | 69.15 | 69.9
2022-07-15 00:00:00 |  | XCHANGING | 69.5 | 70.75 | 67.5 | 69.1
2022-07-11 00:00:00 |  | XELPMOC | 175.55 | 177.55 | 170 | 172.9
2022-07-12 00:00:00 |  | XELPMOC | 175.7 | 179.15 | 171.1 | 176.75
2022-07-13 00:00:00 |  | XELPMOC | 178.4 | 191.95 | 169.55 | 171.75
2022-07-14 00:00:00 |  | XELPMOC | 171.5 | 173.5 | 167 | 169.5
2022-07-15 00:00:00 |  | XELPMOC | 172.7 | 172.7 | 165.25 | 168.1
2022-07-11 00:00:00 |  | YAARI | 33.1 | 33.1 | 31.6 | 31.9
2022-07-12 00:00:00 |  | YAARI | 31 | 32.9 | 31 | 31.55
2022-07-13 00:00:00 |  | YAARI | 32.2 | 32.2 | 31.1 | 31.2
2022-07-14 00:00:00 |  | YAARI | 32 | 32 | 29.8 | 30.15
2022-07-15 00:00:00 |  | YAARI | 30 | 30.9 | 29.7 | 30.1
2022-07-11 00:00:00 |  | YESBANK | 12.75 | 13.35 | 12.7 | 13.15
2022-07-12 00:00:00 |  | YESBANK | 13.15 | 13.7 | 13.1 | 13.35
2022-07-13 00:00:00 |  | YESBANK | 13.5 | 13.6 | 13.15 | 13.25
2022-07-14 00:00:00 |  | YESBANK | 13.35 | 13.5 | 13.1 | 13.3
2022-07-15 00:00:00 |  | YESBANK | 13.35 | 13.5 | 13.1 | 13.3
2022-07-11 00:00:00 |  | YUKEN | 449.75 | 451 | 440.05 | 448.25
2022-07-12 00:00:00 |  | YUKEN | 453 | 453.05 | 432.15 | 437.5
2022-07-13 00:00:00 |  | YUKEN | 444.05 | 449.9 | 423.1 | 433.4
2022-07-14 00:00:00 |  | YUKEN | 429.8 | 438.6 | 425.15 | 428.9
2022-07-15 00:00:00 |  | YUKEN | 435.25 | 442 | 426.25 | 429.1
2022-07-11 00:00:00 |  | ZEEL | 221.5 | 225.8 | 220.4 | 224.15
2022-07-12 00:00:00 |  | ZEEL | 223.2 | 225.7 | 220 | 220.8
2022-07-13 00:00:00 |  | ZEEL | 222.5 | 225.35 | 220.5 | 223.1
2022-07-14 00:00:00 |  | ZEEL | 223 | 227.2 | 222.15 | 224.4
2022-07-15 00:00:00 |  | ZEEL | 225 | 226.9 | 222.5 | 224.6
2022-07-11 00:00:00 |  | ZEELEARN | 6.15 | 6.2 | 6.05 | 6.1
2022-07-12 00:00:00 |  | ZEELEARN | 6.15 | 6.2 | 6.05 | 6.05
2022-07-13 00:00:00 |  | ZEELEARN | 6.15 | 6.25 | 6.1 | 6.2
2022-07-14 00:00:00 |  | ZEELEARN | 6.2 | 6.35 | 6.1 | 6.15
2022-07-15 00:00:00 |  | ZEELEARN | 6.25 | 6.25 | 6.1 | 6.2
2022-07-11 00:00:00 |  | ZEEMEDIA | 14.1 | 14.4 | 13.8 | 14.25
2022-07-12 00:00:00 |  | ZEEMEDIA | 14.15 | 14.55 | 13.85 | 14
2022-07-13 00:00:00 |  | ZEEMEDIA | 14.25 | 14.3 | 14.05 | 14.1
2022-07-14 00:00:00 |  | ZEEMEDIA | 14.1 | 14.25 | 13.8 | 13.85
2022-07-15 00:00:00 |  | ZEEMEDIA | 13.95 | 14.3 | 13.75 | 14.15
2022-07-11 00:00:00 |  | [NAME] | 81.1 | 81.1 | 74.8 | 74.95
2022-07-12 00:00:00 |  | [NAME] | 77.35 | 77.5 | 74.5 | 77.1
2022-07-13 00:00:00 |  | [NAME] | 78 | 78.4 | 74.3 | 77.15
2022-07-14 00:00:00 |  | [NAME] | 79.8 | 79.8 | 73.85 | 73.85
2022-07-15 00:00:00 |  | [NAME] | 76.45 | 76.5 | 71.05 | 72.2
2022-07-11 00:00:00 |  | ZENSARTECH | 268.85 | 269.8 | 259.25 | 261.1
2022-07-12 00:00:00 |  | ZENSARTECH | 260 | 260.6 | 254.05 | 255.2
2022-07-13 00:00:00 |  | ZENSARTECH | 256 | 258.95 | 254.55 | 255.6
2022-07-14 00:00:00 |  | ZENSARTECH | 253 | 257.9 | 250 | 252.4
2022-07-15 00:00:00 |  | ZENSARTECH | 253 | 255 | 248 | 249.85
2022-07-11 00:00:00 |  | ZENTEC | 175 | 176 | 173.25 | 173.95
2022-07-12 00:00:00 |  | ZENTEC | 174 | 174.6 | 172.15 | 173.95
2022-07-13 00:00:00 |  | ZENTEC | 175 | 176.8 | 172 | 173.4
2022-07-14 00:00:00 |  | ZENTEC | 174.5 | 174.9 | 169.2 | 170.6
2022-07-15 00:00:00 |  | ZENTEC | 173.9 | 173.9 | 167.25 | 168.35
2022-07-11 00:00:00 |  | ZFCVINDIA | 7702 | 7782 | 7700 | 7716.05
2022-07-12 00:00:00 |  | ZFCVINDIA | 7721.65 | 7815 | 7700 | 7764.75
2022-07-13 00:00:00 |  | ZFCVINDIA | 7710 | 8036.35 | 7710 | 7966.7
2022-07-14 00:00:00 |  | ZFCVINDIA | 7938.55 | 8141.95 | 7873.15 | 8073.55
2022-07-15 00:00:00 |  | ZFCVINDIA | 8189.95 | 8189.95 | 7964.2 | 8030.4
2022-07-11 00:00:00 |  | ZODIACLOTH | 83.8 | 85 | 81.5 | 82.3
2022-07-12 00:00:00 |  | ZODIACLOTH | 82.55 | 85.25 | 81.95 | 84.75
2022-07-13 00:00:00 |  | ZODIACLOTH | 84.9 | 85.6 | 82.25 | 83.3
2022-07-14 00:00:00 |  | ZODIACLOTH | 84 | 84.45 | 81.1 | 82.3
2022-07-15 00:00:00 |  | ZODIACLOTH | 83 | 83.35 | 82.3 | 82.55
2022-07-11 00:00:00 |  | ZOMATO | 54.7 | 56.5 | 54.2 | 56.1
2022-07-12 00:00:00 |  | ZOMATO | 55.9 | 59.65 | 55.5 | 59
2022-07-13 00:00:00 |  | ZOMATO | 59 | 61.5 | 58 | 58.35
2022-07-14 00:00:00 |  | ZOMATO | 58.4 | 59 | 55.3 | 55.65
2022-07-15 00:00:00 |  | ZOMATO | 56.2 | 56.2 | 53.35 | 53.9
2022-07-11 00:00:00 |  | [NAME] | 278 | 279.95 | 273.85 | 275.6
2022-07-12 00:00:00 |  | [NAME] | 279.45 | 283.4 | 271.6 | 272.9
2022-07-13 00:00:00 |  | [NAME] | 276.3 | 276.6 | 266 | 267.85
2022-07-14 00:00:00 |  | [NAME] | 273.15 | 274.25 | 265 | 267.4
2022-07-15 00:00:00 |  | [NAME] | 272.55 | 272.55 | 266.4 | 267.3
2022-07-11 00:00:00 |  | ZUARI | 152.4 | 156 | 150.55 | 153.75
2022-07-12 00:00:00 |  | ZUARI | 153.6 | 156 | 152.45 | 153.6
2022-07-13 00:00:00 |  | ZUARI | 153.65 | 154.5 | 147.4 | 148.05
2022-07-14 00:00:00 |  | ZUARI | 148.05 | 149.3 | 142 | 144.15
2022-07-15 00:00:00 |  | ZUARI | 145.3 | 149 | 144.35 | 146.65
2022-07-11 00:00:00 |  | ZUARIIND | 149 | 154 | 148 | 150.15
2022-07-12 00:00:00 |  | ZUARIIND | 150.15 | 150.85 | 142.6 | 145.1
2022-07-13 00:00:00 |  | ZUARIIND | 148.4 | 148.4 | 143.45 | 144.4
2022-07-14 00:00:00 |  | ZUARIIND | 141.8 | 144.95 | 140 | 141.7
2022-07-15 00:00:00 |  | ZUARIIND | 142 | 146.8 | 139 | 139.85
2022-07-11 00:00:00 |  | ZYDUSLIFE | 367.15 | 372.75 | 364.65 | 370.7
2022-07-12 00:00:00 |  | ZYDUSLIFE | 370 | 372 | 362.3 | 363.4
2022-07-13 00:00:00 |  | ZYDUSLIFE | 364.2 | 369.65 | 363.15 | 368.35
2022-07-14 00:00:00 |  | ZYDUSLIFE | 365 | 380.3 | 364.1 | 369.85
2022-07-15 00:00:00 |  | ZYDUSLIFE | 367.5 | 376.4 | 367.05 | 370.95
2022-07-11 00:00:00 |  | ZYDUSWELL | 1618.8 | 1618.8 | 1577.1 | 1584.15
2022-07-12 00:00:00 |  | ZYDUSWELL | 1585 | 1592.5 | 1567.1 | 1569.8
2022-07-13 00:00:00 |  | ZYDUSWELL | 1566 | 1599 | 1540 | 1563.05
2022-07-14 00:00:00 |  | ZYDUSWELL | 1580.35 | 1619.8 | 1580.35 | 1607.5
2022-07-15 00:00:00 |  | ZYDUSWELL | 1615.55 | 1634 | 1602.5 | 1613.9