Ticker | Date/Time | Limit1 | Close | Supp1 | Close | Reversal1 | Close | Trend | Close | Short | Close | Supp/Res | Close | Long | Close | Trend | Close | Reversal2 | Close | Res2 | Close | Limit2 |
21STCENMGM | 06-07-2018 | 32.81 | | 34.38 | 34.45 | 35.16 | | 35.94 | | 36.72 | | 37.50 | | 38.28 | | 39.06 | | 39.84 | | 40.63 | | 42.19 |
3PLAND | 06-07-2018 | 11.72 | | 12.50 | | 12.89 | | 13.28 | | 13.67 | | 14.06 | 14.45 | 14.45 | | 14.84 | | 15.23 | | 15.63 | | 16.41 |
5PAISA | 06-07-2018 | 187.50 | | 250.00 | 278.25 | 281.25 | | 312.50 | | 343.75 | | 375.00 | | 406.25 | | 437.50 | | 468.75 | | 500.00 | | 562.50 |
63MOONS | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | 74.90 | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
20MICRONS | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | | 34.38 | 35.50 | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
8KMILES | 06-07-2018 | 312.50 | | 375.00 | 376.50 | 406.25 | | 437.50 | | 468.75 | | 500.00 | | 531.25 | | 562.50 | | 593.75 | | 625.00 | | 687.50 |
3IINFOTECH | 06-07-2018 | 3.52 | | 3.91 | 4.00 | 4.10 | | 4.30 | | 4.49 | | 4.69 | | 4.88 | | 5.08 | | 5.27 | | 5.47 | | 5.86 |
A2ZINFRA | 06-07-2018 | 17.19 | | 18.75 | | 19.53 | | 20.31 | 20.50 | 21.09 | | 21.88 | | 22.66 | | 23.44 | | 24.22 | | 25.00 | | 26.56 |
3MINDIA | 06-07-2018 | 18125.00 | | 18750.00 | | 19062.50 | | 19375.00 | | 19687.50 | 19861.35 | 20000.00 | | 20312.50 | | 20625.00 | | 20937.50 | | 21250.00 | | 21875.00 |
AARVEEDEN | 06-07-2018 | 28.13 | 31.20 | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
ABAN | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
AARTIDRUGS | 06-07-2018 | 437.50 | | 500.00 | | 531.25 | 550.00 | 562.50 | | 593.75 | | 625.00 | | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 812.50 |
ABCAPITAL | 06-07-2018 | 118.75 | | 125.00 | 126.95 | 128.13 | | 131.25 | | 134.38 | | 137.50 | | 140.63 | | 143.75 | | 146.88 | | 150.00 | | 156.25 |
AARTIIND | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | 1204.55 | 1218.75 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
ABFRL | 06-07-2018 | 134.38 | | 137.50 | 138.85 | 139.06 | | 140.63 | | 142.19 | | 143.75 | | 145.31 | | 146.88 | | 148.44 | | 150.00 | | 153.13 |
ABBOTINDIA | 06-07-2018 | 5625.00 | | 6250.00 | | 6562.50 | | 6875.00 | 7172.45 | 7187.50 | | 7500.00 | | 7812.50 | | 8125.00 | | 8437.50 | | 8750.00 | | 9375.00 |
ACCELYA | 06-07-2018 | 1062.50 | | 1125.00 | 1155.35 | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
ACE | 06-07-2018 | 112.50 | 122.90 | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
ABB | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | 1174.25 | 1187.50 | | 1218.75 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
ADANIGREEN | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | 30.35 | 31.25 | | 34.38 |
ADANIENT | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | 110.95 | 112.50 | | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
ADANIPORTS | 06-07-2018 | 351.56 | | 359.38 | | 363.28 | 365.75 | 367.19 | | 371.09 | | 375.00 | | 378.91 | | 382.81 | | 386.72 | | 390.63 | | 398.44 |
ADANITRANS | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 156.25 | 160.30 | 162.50 | | 168.75 | | 175.00 | | 187.50 |
ACC | 06-07-2018 | 1187.50 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | 1373.70 | 1375.00 | | 1406.25 | | 1437.50 | | 1468.75 | | 1500.00 | | 1562.50 |
ADANIPOWER | 06-07-2018 | 14.06 | | 15.63 | | 16.41 | 16.65 | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
ADHUNIKIND | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | 78.70 | 81.25 |
ADLABS | 06-07-2018 | 18.75 | | 25.00 | | 28.13 | | 31.25 | | 34.38 | | 37.50 | 38.20 | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 56.25 |
ADROITINFO | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | 30.80 | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
ADFFOODS | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | 237.15 | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
ADHUNIK | 06-07-2018 | 2.93 | | 3.13 | | 3.22 | | 3.32 | | 3.42 | | 3.52 | | 3.61 | | 3.71 | | 3.81 | | 3.91 | 3.95 | 4.10 |
ADVENZYMES | 06-07-2018 | 187.50 | | 200.00 | | 206.25 | 211.10 | 212.50 | | 218.75 | | 225.00 | | 231.25 | | 237.50 | | 243.75 | | 250.00 | | 262.50 |
ADVANIHOTR | 06-07-2018 | 46.88 | | 50.00 | 50.65 | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 65.63 |
ADORWELD | 06-07-2018 | 281.25 | 293.60 | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
ADSL | 06-07-2018 | 14.06 | | 15.63 | | 16.41 | 16.75 | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
AGARIND | 06-07-2018 | 156.25 | | 187.50 | | 203.13 | | 218.75 | | 234.38 | | 250.00 | | 265.63 | 270.55 | 281.25 | | 296.88 | | 312.50 | | 343.75 |
AGLSL | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | 83.00 | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
AFL | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 53.13 | 54.80 | 56.25 | | 59.38 | | 62.50 | | 68.75 |
AGRITECH | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | 102.85 | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
AGCNET | 06-07-2018 | 87.50 | | 100.00 | 102.10 | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
AHLEAST | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | 260.80 | 265.63 | | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
AHLWEST | 06-07-2018 | 156.25 | | 187.50 | | 203.13 | | 218.75 | | 234.38 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | 306.00 | 312.50 | | 343.75 |
AEGISCHEM | 06-07-2018 | 156.25 | | 187.50 | | 203.13 | 216.35 | 218.75 | | 234.38 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 343.75 |
AHLUCONT | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | 341.40 | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
AIFL | 06-07-2018 | 421.88 | | 437.50 | | 445.31 | 446.45 | 453.13 | | 460.94 | | 468.75 | | 476.56 | | 484.38 | | 492.19 | | 500.00 | | 515.63 |
AICHAMP | 04-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | 22.65 | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
AKSHARCHEM | 06-07-2018 | 437.50 | | 500.00 | | 531.25 | 534.65 | 562.50 | | 593.75 | | 625.00 | | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 812.50 |
AIAENG | 06-07-2018 | 1312.50 | | 1375.00 | | 1406.25 | | 1437.50 | | 1468.75 | | 1500.00 | | 1531.25 | 1541.60 | 1562.50 | | 1593.75 | | 1625.00 | | 1687.50 |
AJMERA | 06-07-2018 | 171.88 | | 187.50 | | 195.31 | | 203.13 | 206.50 | 210.94 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 265.63 |
ALANKIT | 06-07-2018 | 21.88 | | 25.00 | 25.15 | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
AJANTPHARM | 06-07-2018 | 812.50 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | 1009.45 | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
AKZOINDIA | 06-07-2018 | 1781.25 | | 1812.50 | | 1828.13 | | 1843.75 | | 1859.38 | | 1875.00 | 1877.10 | 1890.63 | | 1906.25 | | 1921.88 | | 1937.50 | | 1968.75 |
ALBERTDAVD | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | 445.20 | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
AKSHOPTFBR | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | | 28.13 | 29.25 | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
ALCHEM | 06-07-2018 | 5.08 | | 5.47 | | 5.66 | | 5.86 | | 6.05 | 6.15 | 6.25 | | 6.45 | | 6.64 | | 6.84 | | 7.03 | | 7.42 |
ALICON | 06-07-2018 | 531.25 | | 562.50 | | 578.13 | | 593.75 | 596.00 | 609.38 | | 625.00 | | 640.63 | | 656.25 | | 671.88 | | 687.50 | | 718.75 |
ALBK | 06-07-2018 | 34.38 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | 42.50 | 43.75 | | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
ALKEM | 06-07-2018 | 1625.00 | | 1750.00 | | 1812.50 | | 1875.00 | 1880.05 | 1937.50 | | 2000.00 | | 2062.50 | | 2125.00 | | 2187.50 | | 2250.00 | | 2375.00 |
ALEMBICLTD | 06-07-2018 | 34.38 | | 37.50 | | 39.06 | 39.50 | 40.63 | | 42.19 | | 43.75 | | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
ALKALI | 06-07-2018 | 59.38 | | 62.50 | | 64.06 | | 65.63 | 66.35 | 67.19 | | 68.75 | | 70.31 | | 71.88 | | 73.44 | | 75.00 | | 78.13 |
ALKYLAMINE | 06-07-2018 | 531.25 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | 630.95 | 640.63 | | 656.25 | | 671.88 | | 687.50 | | 718.75 |
ALLCARGO | 06-07-2018 | 93.75 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | 115.50 | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
ALMONDZ | 06-07-2018 | 26.56 | | 28.13 | | 28.91 | | 29.69 | | 30.47 | | 31.25 | | 32.03 | 32.35 | 32.81 | | 33.59 | | 34.38 | | 35.94 |
ALLSEC | 06-07-2018 | 62.50 | | 125.00 | | 156.25 | | 187.50 | | 218.75 | | 250.00 | 270.85 | 281.25 | | 312.50 | | 343.75 | | 375.00 | | 437.50 |
ALPA | 06-07-2018 | 21.88 | | 25.00 | 26.25 | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
ALPHAGEO | 06-07-2018 | 437.50 | | 500.00 | | 531.25 | | 562.50 | 592.55 | 593.75 | | 625.00 | | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 812.50 |
AMBER | 06-07-2018 | 812.50 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | 1028.15 | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
ALOKTEXT | 06-07-2018 | 0.78 | | 1.56 | | 1.95 | | 2.34 | | 2.73 | | 3.13 | | 3.52 | | 3.91 | | 4.30 | | 4.69 | 4.85 | 5.47 |
ALPSINDUS | 06-07-2018 | 1.76 | | 1.95 | | 2.05 | | 2.15 | 2.15 | 2.25 | | 2.34 | | 2.44 | | 2.54 | | 2.64 | | 2.73 | | 2.93 |
AMBIKCO | 06-07-2018 | 1218.75 | | 1250.00 | | 1265.63 | | 1281.25 | 1289.65 | 1296.88 | | 1312.50 | | 1328.13 | | 1343.75 | | 1359.38 | | 1375.00 | | 1406.25 |
AMJLAND | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | 26.95 | 28.13 | | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
AMBUJACEM | 06-07-2018 | 181.25 | | 187.50 | | 190.63 | | 193.75 | | 196.88 | | 200.00 | | 203.13 | | 206.25 | 207.55 | 209.38 | | 212.50 | | 218.75 |
AMARAJABAT | 06-07-2018 | 656.25 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 765.63 | 776.60 | 781.25 | | 796.88 | | 812.50 | | 843.75 |
AMDIND | 06-07-2018 | 20.31 | 21.00 | 21.88 | | 22.66 | | 23.44 | | 24.22 | | 25.00 | | 25.78 | | 26.56 | | 27.34 | | 28.13 | | 29.69 |
AMRUTANJAN | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | 270.90 | 273.44 | | 281.25 | | 296.88 |
ANDHRACEMT | 06-07-2018 | 8.20 | | 8.59 | | 8.79 | 8.90 | 8.98 | | 9.18 | | 9.38 | | 9.57 | | 9.77 | | 9.96 | | 10.16 | | 10.55 |
ANANTRAJ | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | 38.10 | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
ANDHRABANK | 06-07-2018 | 29.69 | | 31.25 | | 32.03 | 32.35 | 32.81 | | 33.59 | | 34.38 | | 35.16 | | 35.94 | | 36.72 | | 37.50 | | 39.06 |
ANGIND | 06-07-2018 | 1.95 | | 2.34 | | 2.54 | | 2.73 | | 2.93 | 3.00 | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.30 |
ANKITMETAL | 05-07-2018 | 0.94 | 0.95 | 0.95 | | 0.96 | | 0.96 | | 0.97 | | 0.98 | | 0.98 | | 0.99 | | 0.99 | | 1.00 | | 1.01 |
ANIKINDS | 06-07-2018 | 26.56 | | 28.13 | | 28.91 | 29.00 | 29.69 | | 30.47 | | 31.25 | | 32.03 | | 32.81 | | 33.59 | | 34.38 | | 35.94 |
ANDHRSUGAR | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | | 343.75 | 346.80 | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
ANSALAPI | 06-07-2018 | 14.06 | | 15.63 | 16.30 | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
APCL | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | 152.30 | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
ANSALHSG | 06-07-2018 | 10.94 | | 12.50 | | 13.28 | | 14.06 | 14.60 | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
APEX | 06-07-2018 | 312.50 | | 375.00 | 382.50 | 406.25 | | 437.50 | | 468.75 | | 500.00 | | 531.25 | | 562.50 | | 593.75 | | 625.00 | | 687.50 |
APLAPOLLO | 06-07-2018 | 1375.00 | | 1500.00 | | 1562.50 | | 1625.00 | | 1687.50 | 1688.45 | 1750.00 | | 1812.50 | | 1875.00 | | 1937.50 | | 2000.00 | | 2125.00 |
APARINDS | 06-07-2018 | 593.75 | | 625.00 | | 640.63 | 648.95 | 656.25 | | 671.88 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
APCOTEXIND | 06-07-2018 | 484.38 | | 500.00 | | 507.81 | | 515.63 | 515.70 | 523.44 | | 531.25 | | 539.06 | | 546.88 | | 554.69 | | 562.50 | | 578.13 |
APOLLO | 06-07-2018 | 125.00 | 146.55 | 150.00 | | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 212.50 | | 225.00 | | 237.50 | | 250.00 | | 275.00 |
ANTGRAPHIC | 06-07-2018 | 0.29 | | 0.39 | | 0.44 | | 0.49 | | 0.54 | 0.55 | 0.59 | | 0.63 | | 0.68 | | 0.73 | | 0.78 | | 0.88 |
APOLSINHOT | 06-07-2018 | 1125.00 | | 1250.00 | | 1312.50 | 1332.25 | 1375.00 | | 1437.50 | | 1500.00 | | 1562.50 | | 1625.00 | | 1687.50 | | 1750.00 | | 1875.00 |
APLLTD | 06-07-2018 | 406.25 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 515.63 | 519.40 | 531.25 | | 546.88 | | 562.50 | | 593.75 |
ARCHIDPLY | 06-07-2018 | 37.50 | | 50.00 | | 56.25 | 59.55 | 62.50 | | 68.75 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 112.50 |
APTECHT | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | 243.10 | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
APOLLOHOSP | 06-07-2018 | 906.25 | | 937.50 | | 953.13 | | 968.75 | | 984.38 | | 1000.00 | | 1015.63 | 1016.75 | 1031.25 | | 1046.88 | | 1062.50 | | 1093.75 |
ARENTERP | 06-07-2018 | 9.57 | | 9.77 | | 9.86 | 9.95 | 9.96 | | 10.06 | | 10.16 | | 10.25 | | 10.35 | | 10.45 | | 10.55 | | 10.74 |
APOLLOTYRE | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | 261.50 | 265.63 | | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
ARCOTECH | 06-07-2018 | 9.38 | | 12.50 | 13.45 | 14.06 | | 15.63 | | 17.19 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 28.13 |
ARIHANTSUP | 06-07-2018 | 62.50 | 67.90 | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
ARMANFIN | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | 335.00 | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
ARIHANT | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | 36.00 | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
ARIES | 06-07-2018 | 75.00 | | 100.00 | | 112.50 | 113.45 | 125.00 | | 137.50 | | 150.00 | | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 225.00 |
ARCHIES | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | 27.05 | 28.13 | | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
ARROWGREEN | 06-07-2018 | 62.50 | 84.60 | 125.00 | | 156.25 | | 187.50 | | 218.75 | | 250.00 | | 281.25 | | 312.50 | | 343.75 | | 375.00 | | 437.50 |
AROGRANITE | 06-07-2018 | 53.13 | 55.65 | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 64.06 | | 65.63 | | 67.19 | | 68.75 | | 71.88 |
ARROWTEX | 06-07-2018 | 26.56 | | 28.13 | | 28.91 | | 29.69 | 29.80 | 30.47 | | 31.25 | | 32.03 | | 32.81 | | 33.59 | | 34.38 | | 35.94 |
ARSHIYA | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | 63.20 | 68.75 |
ARSSINFRA | 06-07-2018 | 21.88 | 24.15 | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
ARVSMART | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 156.25 | 161.10 | 162.50 | | 168.75 | | 175.00 | | 187.50 |
ARVIND | 06-07-2018 | 328.13 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 382.81 | | 390.63 | 395.85 | 398.44 | | 406.25 | | 421.88 |
ASAHISONG | 06-07-2018 | 234.38 | | 250.00 | 252.30 | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
ASHIANA | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | 135.90 | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
ASAL | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | 55.10 | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
ASAHIINDIA | 06-07-2018 | 320.31 | | 328.13 | 331.10 | 332.03 | | 335.94 | | 339.84 | | 343.75 | | 347.66 | | 351.56 | | 355.47 | | 359.38 | | 367.19 |
ASHAPURMIN | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | 44.55 | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
ASHOKA | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | 230.30 | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
ASIANHOTNR | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | 249.95 | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
ASHIMASYN | 06-07-2018 | 17.19 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 22.66 | 22.75 | 23.44 | | 24.22 | | 25.00 | | 26.56 |
ASPINWALL | 06-07-2018 | 218.75 | | 250.00 | 257.00 | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
ASHOKLEY | 06-07-2018 | 118.75 | | 125.00 | | 128.13 | | 131.25 | 132.30 | 134.38 | | 137.50 | | 140.63 | | 143.75 | | 146.88 | | 150.00 | | 156.25 |
ASIANTILES | 06-07-2018 | 187.50 | | 250.00 | | 281.25 | 295.00 | 312.50 | | 343.75 | | 375.00 | | 406.25 | | 437.50 | | 468.75 | | 500.00 | | 562.50 |
ASTERDM | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | | 162.50 | 167.05 | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
ASIANPAINT | 06-07-2018 | 1156.25 | | 1187.50 | | 1203.13 | | 1218.75 | | 1234.38 | | 1250.00 | | 1265.63 | | 1281.25 | | 1296.88 | | 1312.50 | 1323.15 | 1343.75 |
ASTEC | 06-07-2018 | 562.50 | | 625.00 | 629.40 | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 937.50 |
ASSAMCO | 06-07-2018 | 1.95 | | 2.34 | | 2.54 | | 2.73 | | 2.93 | | 3.13 | 3.30 | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.30 |
ASTRON | 06-07-2018 | 93.75 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | 109.60 | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
ASTRAL | 06-07-2018 | 812.50 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | 991.25 | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
ASTRAMICRO | 06-07-2018 | 81.25 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | 100.55 | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
ASTRAZEN | 06-07-2018 | 875.00 | | 1000.00 | | 1062.50 | | 1125.00 | | 1187.50 | | 1250.00 | | 1312.50 | | 1375.00 | 1381.25 | 1437.50 | | 1500.00 | | 1625.00 |
ATLANTA | 06-07-2018 | 31.25 | | 37.50 | 39.20 | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
ATFL | 06-07-2018 | 593.75 | | 625.00 | | 640.63 | | 656.25 | 659.25 | 671.88 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
ATULAUTO | 06-07-2018 | 359.38 | | 375.00 | | 382.81 | 389.60 | 390.63 | | 398.44 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 453.13 |
ATUL | 06-07-2018 | 2578.13 | | 2656.25 | | 2695.31 | 2711.40 | 2734.38 | | 2773.44 | | 2812.50 | | 2851.56 | | 2890.63 | | 2929.69 | | 2968.75 | | 3046.88 |
AUBANK | 06-07-2018 | 593.75 | | 625.00 | | 640.63 | | 656.25 | | 671.88 | 679.35 | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
ATLASCYCLE | 06-07-2018 | 118.75 | 124.55 | 125.00 | | 128.13 | | 131.25 | | 134.38 | | 137.50 | | 140.63 | | 143.75 | | 146.88 | | 150.00 | | 156.25 |
AUSOMENT | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | 70.75 | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
AURIONPRO | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | 196.50 | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
AUTOIND | 06-07-2018 | 56.25 | | 62.50 | 62.75 | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
AVADHSUGAR | 06-07-2018 | 296.88 | | 312.50 | | 320.31 | 323.35 | 328.13 | | 335.94 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 390.63 |
AUROPHARMA | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | 617.60 | 625.00 | | 656.25 |
AVANTIFEED | 06-07-2018 | -500.00 | | 0.00 | | 250.00 | 475.40 | 500.00 | | 750.00 | | 1000.00 | | 1250.00 | | 1500.00 | | 1750.00 | | 2000.00 | | 2500.00 |
AUTOLITIND | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | 56.65 | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
AUTOAXLES | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | 1197.75 | 1218.75 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
AXISCADES | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | 122.35 | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
AXISNIFTY | 06-07-2018 | 1015.63 | | 1031.25 | | 1039.06 | | 1046.88 | | 1054.69 | | 1062.50 | | 1070.31 | | 1078.13 | | 1085.94 | | 1093.75 | 1095.26 | 1109.38 |
AVTNPL | 06-07-2018 | 28.13 | | 31.25 | 32.25 | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
AYMSYNTEX | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | 47.40 | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
AXISGOLD | 06-07-2018 | 2617.19 | | 2656.25 | | 2675.78 | | 2695.31 | 2705.05 | 2714.84 | | 2734.38 | | 2753.91 | | 2773.44 | | 2792.97 | | 2812.50 | | 2851.56 |
AXISBANK | 06-07-2018 | 484.38 | | 500.00 | | 507.81 | 513.70 | 515.63 | | 523.44 | | 531.25 | | 539.06 | | 546.88 | | 554.69 | | 562.50 | | 578.13 |
BAFNAPHARM | 06-07-2018 | 20.31 | | 21.88 | 22.20 | 22.66 | | 23.44 | | 24.22 | | 25.00 | | 25.78 | | 26.56 | | 27.34 | | 28.13 | | 29.69 |
BAJAJCORP | 06-07-2018 | 390.63 | | 406.25 | | 414.06 | 420.00 | 421.88 | | 429.69 | | 437.50 | | 445.31 | | 453.13 | | 460.94 | | 468.75 | | 484.38 |
BAJAJ-AUTO | 06-07-2018 | 2343.75 | | 2500.00 | | 2578.13 | | 2656.25 | | 2734.38 | | 2812.50 | | 2890.63 | | 2968.75 | 3020.10 | 3046.88 | | 3125.00 | | 3281.25 |
BAGFILMS | 06-07-2018 | 3.52 | | 3.91 | | 4.10 | | 4.30 | 4.30 | 4.49 | | 4.69 | | 4.88 | | 5.08 | | 5.27 | | 5.47 | | 5.86 |
BAJAJELEC | 06-07-2018 | 312.50 | | 375.00 | | 406.25 | | 437.50 | | 468.75 | | 500.00 | 519.80 | 531.25 | | 562.50 | | 593.75 | | 625.00 | | 687.50 |
BAJAJFINSV | 06-07-2018 | 5468.75 | | 5625.00 | | 5703.13 | | 5781.25 | | 5859.38 | | 5937.50 | | 6015.63 | 6058.55 | 6093.75 | | 6171.88 | | 6250.00 | | 6406.25 |
BAJFINANCE | 06-07-2018 | 1875.00 | | 2000.00 | | 2062.50 | | 2125.00 | | 2187.50 | | 2250.00 | | 2312.50 | 2345.70 | 2375.00 | | 2437.50 | | 2500.00 | | 2625.00 |
BAJAJHLDNG | 06-07-2018 | 2656.25 | | 2812.50 | | 2890.63 | 2946.15 | 2968.75 | | 3046.88 | | 3125.00 | | 3203.13 | | 3281.25 | | 3359.38 | | 3437.50 | | 3593.75 |
BALKRISHNA | 06-07-2018 | 59.38 | | 62.50 | | 64.06 | | 65.63 | | 67.19 | | 68.75 | | 70.31 | 70.95 | 71.88 | | 73.44 | | 75.00 | | 78.13 |
BAJAJHIND | 06-07-2018 | 5.86 | | 6.25 | | 6.45 | 6.50 | 6.64 | | 6.84 | | 7.03 | | 7.23 | | 7.42 | | 7.62 | | 7.81 | | 8.20 |
BALAMINES | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | 531.20 | 531.25 | | 546.88 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 656.25 |
BALAJITELE | 06-07-2018 | 106.25 | | 112.50 | 114.90 | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 128.13 | | 131.25 | | 134.38 | | 137.50 | | 143.75 |
BALLARPUR | 06-07-2018 | 8.59 | | 9.38 | | 9.77 | 10.00 | 10.16 | | 10.55 | | 10.94 | | 11.33 | | 11.72 | | 12.11 | | 12.50 | | 13.28 |
BALKRISIND | 06-07-2018 | 937.50 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1156.25 | | 1187.50 | 1201.70 | 1218.75 | | 1250.00 | | 1312.50 |
BALPHARMA | 06-07-2018 | 68.75 | | 75.00 | 76.10 | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
BANARBEADS | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | 58.40 | 59.38 | | 62.50 | | 68.75 |
BALMLAWRIE | 06-07-2018 | 187.50 | | 200.00 | | 206.25 | 209.95 | 212.50 | | 218.75 | | 225.00 | | 231.25 | | 237.50 | | 243.75 | | 250.00 | | 262.50 |
BANDHANBNK | 06-07-2018 | 406.25 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 515.63 | | 531.25 | 544.30 | 546.88 | | 562.50 | | 593.75 |
BANCOINDIA | 06-07-2018 | 187.50 | | 200.00 | 203.95 | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 231.25 | | 237.50 | | 243.75 | | 250.00 | | 262.50 |
BALRAMCHIN | 06-07-2018 | 59.38 | | 62.50 | 63.10 | 64.06 | | 65.63 | | 67.19 | | 68.75 | | 70.31 | | 71.88 | | 73.44 | | 75.00 | | 78.13 |
BANG | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 53.13 | 55.45 | 56.25 | | 59.38 | | 62.50 | | 68.75 |
BANARISUG | 06-07-2018 | 1312.50 | | 1375.00 | | 1406.25 | | 1437.50 | | 1468.75 | 1477.85 | 1500.00 | | 1531.25 | | 1562.50 | | 1593.75 | | 1625.00 | | 1687.50 |
BANKNIFTY | 06-07-2018 | 25390.63 | | 25781.25 | | 25976.56 | | 26171.88 | | 26367.19 | 26493.85 | 26562.50 | | 26757.81 | | 26953.13 | | 27148.44 | | 27343.75 | | 27734.38 |
BANKBEES | 06-07-2018 | 2421.88 | | 2500.00 | | 2539.06 | | 2578.13 | | 2617.19 | | 2656.25 | | 2695.31 | 2697.55 | 2734.38 | | 2773.44 | | 2812.50 | | 2890.63 |
BANKBARODA | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | 115.55 | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
BANSWRAS | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | 85.50 | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
BANKINDIA | 06-07-2018 | 81.25 | 86.65 | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
BARTRONICS | 06-07-2018 | 8.59 | | 9.38 | 9.70 | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.33 | | 11.72 | | 12.11 | | 12.50 | | 13.28 |
BAYERCROP | 06-07-2018 | 3906.25 | | 4062.50 | | 4140.63 | | 4218.75 | | 4296.88 | | 4375.00 | | 4453.13 | | 4531.25 | 4573.00 | 4609.38 | | 4687.50 | | 4843.75 |
BASML | 06-07-2018 | 187.50 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | 228.40 | 231.25 | | 237.50 | | 243.75 | | 250.00 | | 262.50 |
BASF | 06-07-2018 | 1812.50 | | 1875.00 | | 1906.25 | 1910.85 | 1937.50 | | 1968.75 | | 2000.00 | | 2031.25 | | 2062.50 | | 2093.75 | | 2125.00 | | 2187.50 |
BDL | 06-07-2018 | 359.38 | 374.80 | 375.00 | | 382.81 | | 390.63 | | 398.44 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 453.13 |
BBL | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | 1189.60 | 1218.75 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
BATAINDIA | 06-07-2018 | 718.75 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 828.13 | 830.10 | 843.75 | | 859.38 | | 875.00 | | 906.25 |
BEARDSELL | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | 37.75 | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
BEDMUTHA | 06-07-2018 | 9.38 | | 12.50 | | 14.06 | | 15.63 | | 17.19 | | 18.75 | 19.25 | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 28.13 |
BBTC | 06-07-2018 | 1312.50 | | 1375.00 | | 1406.25 | | 1437.50 | 1450.10 | 1468.75 | | 1500.00 | | 1531.25 | | 1562.50 | | 1593.75 | | 1625.00 | | 1687.50 |
BEL | 06-07-2018 | 93.75 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | 110.80 | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
BEPL | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | 140.90 | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
BEML | 06-07-2018 | 687.50 | | 750.00 | | 781.25 | | 812.50 | 837.05 | 843.75 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
BFINVEST | 06-07-2018 | 156.25 | | 187.50 | | 203.13 | | 218.75 | 233.00 | 234.38 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 343.75 |
BERGEPAINT | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 289.06 | 296.55 | 296.88 | | 304.69 | | 312.50 | | 328.13 |
BGLOBAL | 06-07-2018 | 2.73 | 3.00 | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.10 | | 4.30 | | 4.49 | | 4.69 | | 5.08 |
BFUTILITIE | 06-07-2018 | 281.25 | 308.00 | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
BHAGYANGR | 06-07-2018 | 34.38 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 45.31 | 45.60 | 46.88 | | 48.44 | | 50.00 | | 53.13 |
BHAGERIA | 06-07-2018 | 265.63 | | 281.25 | | 289.06 | 291.65 | 296.88 | | 304.69 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
BHAGYAPROP | 06-07-2018 | 17.19 | | 18.75 | | 19.53 | | 20.31 | 20.50 | 21.09 | | 21.88 | | 22.66 | | 23.44 | | 24.22 | | 25.00 | | 26.56 |
BHANDARI | 06-07-2018 | 1.76 | | 1.95 | | 2.05 | | 2.15 | | 2.25 | | 2.34 | 2.40 | 2.44 | | 2.54 | | 2.64 | | 2.73 | | 2.93 |
BGRENERGY | 06-07-2018 | 81.25 | | 87.50 | 90.40 | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
BHARATFIN | 06-07-2018 | 1031.25 | | 1062.50 | | 1078.13 | | 1093.75 | | 1109.38 | | 1125.00 | | 1140.63 | | 1156.25 | | 1171.88 | 1181.00 | 1187.50 | | 1218.75 |
BHARATWIRE | 06-07-2018 | 81.25 | | 87.50 | | 90.63 | | 93.75 | 96.10 | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
BHARATGEAR | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | 154.70 | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
BHARATRAS | 06-07-2018 | 4375.00 | | 5000.00 | | 5312.50 | | 5625.00 | | 5937.50 | 6215.95 | 6250.00 | | 6562.50 | | 6875.00 | | 7187.50 | | 7500.00 | | 8125.00 |
BHARATFORG | 06-07-2018 | 531.25 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | 632.35 | 640.63 | | 656.25 | | 671.88 | | 687.50 | | 718.75 |
BHARTIARTL | 06-07-2018 | 351.56 | | 359.38 | 362.25 | 363.28 | | 367.19 | | 371.09 | | 375.00 | | 378.91 | | 382.81 | | 386.72 | | 390.63 | | 398.44 |
BIGBLOC | 06-07-2018 | 25.00 | | 50.00 | | 62.50 | | 75.00 | 86.10 | 87.50 | | 100.00 | | 112.50 | | 125.00 | | 137.50 | | 150.00 | | 175.00 |
BILENERGY | 06-07-2018 | 0.34 | | 0.39 | | 0.42 | | 0.44 | | 0.46 | | 0.49 | 0.50 | 0.51 | | 0.54 | | 0.56 | | 0.59 | | 0.63 |
BIL | 06-07-2018 | 328.13 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 382.81 | 386.50 | 390.63 | | 398.44 | | 406.25 | | 421.88 |
BILPOWER | 27-06-2018 | 1.27 | 1.30 | 1.37 | | 1.42 | | 1.46 | | 1.51 | | 1.56 | | 1.61 | | 1.66 | | 1.71 | | 1.76 | | 1.86 |
BHUSANSTL | 06-07-2018 | 18.75 | | 25.00 | | 28.13 | 29.00 | 31.25 | | 34.38 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 56.25 |
BHEL | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | 70.35 | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
BIOFILCHEM | 06-07-2018 | 10.16 | | 10.94 | | 11.33 | 11.40 | 11.72 | | 12.11 | | 12.50 | | 12.89 | | 13.28 | | 13.67 | | 14.06 | | 14.84 |
BIRLACABLE | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | 83.75 | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
BINANIIND | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | 87.35 | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
BIOCON | 06-07-2018 | 531.25 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | 631.10 | 640.63 | | 656.25 | | 671.88 | | 687.50 | | 718.75 |
BKMINDST | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | 21.15 | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
BIRLACORPN | 06-07-2018 | 656.25 | | 687.50 | 701.45 | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
BIRLAMONEY | 06-07-2018 | 46.88 | | 50.00 | | 51.56 | | 53.13 | 53.70 | 54.69 | | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 65.63 |
BINDALAGRO | 06-07-2018 | 15.63 | | 18.75 | 19.95 | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
BLS | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | 171.00 | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
BLISSGVS | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | 171.25 | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
BLUECHIP | 29-06-2018 | 0.05 | | 0.10 | | 0.12 | | 0.15 | | 0.17 | | 0.20 | | 0.22 | | 0.24 | 0.25 | 0.27 | | 0.29 | | 0.34 |
BLUECOAST | 27-06-2018 | 62.50 | | 75.00 | | 81.25 | 82.60 | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
BLBLIMITED | 06-07-2018 | 6.64 | | 7.03 | | 7.23 | | 7.42 | 7.45 | 7.62 | | 7.81 | | 8.01 | | 8.20 | | 8.40 | | 8.59 | | 8.98 |
BLUEBLENDS | 06-07-2018 | 7.03 | | 7.81 | | 8.20 | 8.50 | 8.59 | | 8.98 | | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
BLKASHYAP | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | 36.45 | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
BODALCHEM | 06-07-2018 | 112.50 | 124.95 | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
BOROSIL | 06-07-2018 | 625.00 | | 750.00 | | 812.50 | | 875.00 | | 937.50 | 970.70 | 1000.00 | | 1062.50 | | 1125.00 | | 1187.50 | | 1250.00 | | 1375.00 |
BLUESTARCO | 06-07-2018 | 593.75 | | 625.00 | | 640.63 | 650.50 | 656.25 | | 671.88 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
BOSCHLTD | 06-07-2018 | 15625.00 | | 16250.00 | | 16562.50 | | 16875.00 | | 17187.50 | | 17500.00 | 17769.90 | 17812.50 | | 18125.00 | | 18437.50 | | 18750.00 | | 19375.00 |
BLUEDART | 06-07-2018 | 3281.25 | | 3437.50 | | 3515.63 | | 3593.75 | 3621.45 | 3671.88 | | 3750.00 | | 3828.13 | | 3906.25 | | 3984.38 | | 4062.50 | | 4218.75 |
BOMDYEING | 06-07-2018 | 156.25 | | 187.50 | | 203.13 | 209.95 | 218.75 | | 234.38 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 343.75 |
BRFL | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | 22.95 | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
BRIGADE | 06-07-2018 | 203.13 | 204.25 | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
BRNL | 06-07-2018 | 156.25 | | 162.50 | | 165.63 | | 168.75 | 169.70 | 171.88 | | 175.00 | | 178.13 | | 181.25 | | 184.38 | | 187.50 | | 193.75 |
BPCL | 06-07-2018 | 359.38 | 374.55 | 375.00 | | 382.81 | | 390.63 | | 398.44 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 453.13 |
BSE | 06-07-2018 | 796.88 | | 812.50 | | 820.31 | | 828.13 | | 835.94 | | 843.75 | | 851.56 | | 859.38 | | 867.19 | 872.00 | 875.00 | | 890.63 |
BPL | 06-07-2018 | 43.75 | | 50.00 | 50.95 | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
BROOKS | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | 81.95 | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
BSLGOLDETF | 06-07-2018 | 2773.44 | | 2812.50 | | 2832.03 | 2845.00 | 2851.56 | | 2871.09 | | 2890.63 | | 2910.16 | | 2929.69 | | 2949.22 | | 2968.75 | | 3007.81 |
BSELINFRA | 06-07-2018 | 2.54 | | 2.73 | | 2.83 | | 2.93 | | 3.03 | 3.05 | 3.13 | | 3.22 | | 3.32 | | 3.42 | | 3.52 | | 3.71 |
BRITANNIA | 06-07-2018 | 5468.75 | | 5625.00 | | 5703.13 | | 5781.25 | | 5859.38 | | 5937.50 | | 6015.63 | | 6093.75 | | 6171.88 | | 6250.00 | 6309.90 | 6406.25 |
BSLNIFTY | 06-07-2018 | 103.13 | | 106.25 | | 107.81 | | 109.38 | | 110.94 | 110.99 | 112.50 | | 114.06 | | 115.63 | | 117.19 | | 118.75 | | 121.88 |
BUTTERFLY | 06-07-2018 | 187.50 | | 250.00 | | 281.25 | | 312.50 | 314.85 | 343.75 | | 375.00 | | 406.25 | | 437.50 | | 468.75 | | 500.00 | | 562.50 |
BSL | 06-07-2018 | 40.63 | | 43.75 | | 45.31 | | 46.88 | | 48.44 | 48.45 | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
BYKE | 06-07-2018 | 143.75 | 147.85 | 150.00 | | 153.13 | | 156.25 | | 159.38 | | 162.50 | | 165.63 | | 168.75 | | 171.88 | | 175.00 | | 181.25 |
BURNPUR | 06-07-2018 | 3.52 | | 3.91 | | 4.10 | | 4.30 | | 4.49 | | 4.69 | 4.75 | 4.88 | | 5.08 | | 5.27 | | 5.47 | | 5.86 |
BVCL | 06-07-2018 | 17.19 | 18.45 | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 22.66 | | 23.44 | | 24.22 | | 25.00 | | 26.56 |
CAMLINFINE | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | 84.10 | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
CALSOFT | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | 27.85 | 28.13 | | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
CADILAHC | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | 381.65 | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
CANDC | 06-07-2018 | 31.25 | | 37.50 | 38.45 | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
CAPACITE | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | 273.45 | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
CANBK | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | 247.65 | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
CAPF | 06-07-2018 | 468.75 | | 500.00 | 512.40 | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 656.25 |
CANTABIL | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | 112.80 | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
CAPLIPOINT | 06-07-2018 | 312.50 | | 375.00 | 400.75 | 406.25 | | 437.50 | | 468.75 | | 500.00 | | 531.25 | | 562.50 | | 593.75 | | 625.00 | | 687.50 |
CAPTRUST | 06-07-2018 | 359.38 | | 375.00 | | 382.81 | | 390.63 | 393.30 | 398.44 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 453.13 |
CAREERP | 06-07-2018 | 81.25 | | 87.50 | | 90.63 | 91.00 | 93.75 | | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
CARERATING | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | 1250.50 | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
CANFINHOME | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | 339.90 | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
CASTEXTECH | 06-07-2018 | 1.17 | | 1.56 | | 1.76 | | 1.95 | | 2.15 | 2.15 | 2.34 | | 2.54 | | 2.73 | | 2.93 | | 3.13 | | 3.52 |
CASTROLIND | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | 162.45 | 162.50 | | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
CCHHL | 06-07-2018 | 7.03 | | 7.81 | | 8.20 | | 8.59 | 8.70 | 8.98 | | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
CDSL | 06-07-2018 | 257.81 | | 265.63 | 267.15 | 269.53 | | 273.44 | | 277.34 | | 281.25 | | 285.16 | | 289.06 | | 292.97 | | 296.88 | | 304.69 |
CARBORUNIV | 06-07-2018 | 296.88 | | 312.50 | | 320.31 | 323.60 | 328.13 | | 335.94 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 390.63 |
CCCL | 06-07-2018 | 2.73 | | 3.13 | 3.25 | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.10 | | 4.30 | | 4.49 | | 4.69 | | 5.08 |
CCL | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | 265.85 | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
CEATLTD | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | | 1281.25 | 1301.10 | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
CEBBCO | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | | 12.50 | | 13.28 | 13.55 | 14.06 | | 14.84 | | 15.63 | | 17.19 |
CELEBRITY | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | 12.05 | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
CELESTIAL | 06-07-2018 | 3.13 | | 6.25 | | 7.81 | | 9.38 | | 10.94 | | 12.50 | 13.80 | 14.06 | | 15.63 | | 17.19 | | 18.75 | | 21.88 |
CENTRUM | 06-07-2018 | 51.56 | 53.00 | 53.13 | | 53.91 | | 54.69 | | 55.47 | | 56.25 | | 57.03 | | 57.81 | | 58.59 | | 59.38 | | 60.94 |
CENTEXT | 06-07-2018 | 5.08 | | 5.47 | | 5.66 | | 5.86 | | 6.05 | 6.10 | 6.25 | | 6.45 | | 6.64 | | 6.84 | | 7.03 | | 7.42 |
CENTRALBK | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | 67.65 | 68.75 | | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
CENTUM | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | | 406.25 | 409.60 | 421.88 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
CENTENKA | 06-07-2018 | 156.25 | | 187.50 | | 203.13 | | 218.75 | 229.90 | 234.38 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 343.75 |
CENTURYPLY | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | 242.20 | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
CEREBRAINT | 06-07-2018 | 46.88 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | 55.40 | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 65.63 |
CERA | 06-07-2018 | 2578.13 | | 2656.25 | | 2695.31 | 2714.05 | 2734.38 | | 2773.44 | | 2812.50 | | 2851.56 | | 2890.63 | | 2929.69 | | 2968.75 | | 3046.88 |
CGCL | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | 79.05 | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
CENTURYTEX | 06-07-2018 | 843.75 | | 875.00 | | 890.63 | | 906.25 | 918.85 | 921.88 | | 937.50 | | 953.13 | | 968.75 | | 984.38 | | 1000.00 | | 1031.25 |
CHEMFAB | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | 175.10 | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
CESC | 06-07-2018 | 812.50 | | 875.00 | | 906.25 | 912.35 | 937.50 | | 968.75 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
CGPOWER | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | 60.05 | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
CHAMBLFERT | 06-07-2018 | 143.75 | | 150.00 | 150.20 | 153.13 | | 156.25 | | 159.38 | | 162.50 | | 165.63 | | 168.75 | | 171.88 | | 175.00 | | 181.25 |
CHOLAFIN | 06-07-2018 | 1312.50 | | 1375.00 | | 1406.25 | | 1437.50 | | 1468.75 | 1485.55 | 1500.00 | | 1531.25 | | 1562.50 | | 1593.75 | | 1625.00 | | 1687.50 |
CHENNPETRO | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 289.06 | 291.10 | 296.88 | | 304.69 | | 312.50 | | 328.13 |
CHROMATIC | 06-07-2018 | 1.07 | | 1.17 | | 1.22 | | 1.27 | 1.30 | 1.32 | | 1.37 | | 1.42 | | 1.46 | | 1.51 | | 1.56 | | 1.66 |
CIGNITITEC | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 328.13 | 340.95 | 343.75 | | 359.38 | | 375.00 | | 406.25 |
CINELINE | 06-07-2018 | 53.13 | | 56.25 | | 57.81 | 58.40 | 59.38 | | 60.94 | | 62.50 | | 64.06 | | 65.63 | | 67.19 | | 68.75 | | 71.88 |
CIMMCO | 06-07-2018 | 56.25 | | 62.50 | 65.55 | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
CLEDUCATE | 06-07-2018 | 125.00 | 141.45 | 150.00 | | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 212.50 | | 225.00 | | 237.50 | | 250.00 | | 275.00 |
CMICABLES | 06-07-2018 | 156.25 | | 187.50 | | 203.13 | | 218.75 | 224.80 | 234.38 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 343.75 |
CNOVAPETRO | 06-07-2018 | 23.44 | | 25.00 | | 25.78 | | 26.56 | 26.80 | 27.34 | | 28.13 | | 28.91 | | 29.69 | | 30.47 | | 31.25 | | 32.81 |
CINEVISTA | 06-07-2018 | 3.91 | | 4.69 | | 5.08 | | 5.47 | | 5.86 | | 6.25 | 6.50 | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.59 |
COCHINSHIP | 06-07-2018 | 406.25 | 427.60 | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 593.75 |
CLNINDIA | 06-07-2018 | 390.63 | 395.20 | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 445.31 | | 453.13 | | 460.94 | | 468.75 | | 484.38 |
COFFEEDAY | 06-07-2018 | 218.75 | | 250.00 | 260.10 | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
COALINDIA | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | 271.20 | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
COMPINFO | 06-07-2018 | 28.13 | 30.75 | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
CIPLA | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | 612.50 | 625.00 | | 656.25 |
COLPAL | 06-07-2018 | 1093.75 | | 1125.00 | | 1140.63 | 1144.50 | 1156.25 | | 1171.88 | | 1187.50 | | 1203.13 | | 1218.75 | | 1234.38 | | 1250.00 | | 1281.25 |
COMPUSOFT | 06-07-2018 | 10.16 | | 10.94 | | 11.33 | 11.50 | 11.72 | | 12.11 | | 12.50 | | 12.89 | | 13.28 | | 13.67 | | 14.06 | | 14.84 |
CONTROLPR | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 390.63 | 397.70 | 406.25 | | 421.88 | | 437.50 | | 468.75 |
CORALFINAC | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | 21.90 | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
CONSOFINVT | 06-07-2018 | 53.13 | 53.25 | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 64.06 | | 65.63 | | 67.19 | | 68.75 | | 71.88 |
COROMANDEL | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | 427.30 | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
CORDSCABLE | 06-07-2018 | 37.50 | | 50.00 | | 56.25 | | 62.50 | 63.45 | 68.75 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 112.50 |
CONCOR | 06-07-2018 | 250.00 | | 500.00 | | 625.00 | 651.10 | 750.00 | | 875.00 | | 1000.00 | | 1125.00 | | 1250.00 | | 1375.00 | | 1500.00 | | 1750.00 |
COUNCODOS | 06-07-2018 | 1.17 | | 1.56 | | 1.76 | | 1.95 | | 2.15 | | 2.34 | | 2.54 | 2.55 | 2.73 | | 2.93 | | 3.13 | | 3.52 |
CPSEETF | 06-07-2018 | 24.22 | | 25.00 | | 25.39 | 25.78 | 25.78 | | 26.17 | | 26.56 | | 26.95 | | 27.34 | | 27.73 | | 28.13 | | 28.91 |
COX&KINGS | 06-07-2018 | 187.50 | | 200.00 | | 206.25 | 209.30 | 212.50 | | 218.75 | | 225.00 | | 231.25 | | 237.50 | | 243.75 | | 250.00 | | 262.50 |
CREST | 06-07-2018 | 156.25 | | 162.50 | | 165.63 | | 168.75 | | 171.88 | | 175.00 | 177.50 | 178.13 | | 181.25 | | 184.38 | | 187.50 | | 193.75 |
CORPBANK | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | 25.25 | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
CRMFGETF | 06-07-2018 | 2578.13 | | 2656.25 | | 2695.31 | | 2734.38 | | 2773.44 | | 2812.50 | | 2851.56 | 2880.00 | 2890.63 | | 2929.69 | | 2968.75 | | 3046.88 |
COSMOFILMS | 06-07-2018 | 210.94 | | 218.75 | | 222.66 | | 226.56 | 229.35 | 230.47 | | 234.38 | | 238.28 | | 242.19 | | 246.09 | | 250.00 | | 257.81 |
CROMPTON | 06-07-2018 | 206.25 | | 212.50 | | 215.63 | | 218.75 | | 221.88 | | 225.00 | | 228.13 | 228.25 | 231.25 | | 234.38 | | 237.50 | | 243.75 |
CREATIVEYE | 06-07-2018 | 2.93 | 3.00 | 3.13 | | 3.22 | | 3.32 | | 3.42 | | 3.52 | | 3.61 | | 3.71 | | 3.81 | | 3.91 | | 4.10 |
CTE | 06-07-2018 | 48.44 | | 50.00 | | 50.78 | | 51.56 | 52.15 | 52.34 | | 53.13 | | 53.91 | | 54.69 | | 55.47 | | 56.25 | | 57.81 |
CUBEXTUB | 06-07-2018 | 9.38 | | 12.50 | | 14.06 | 14.70 | 15.63 | | 17.19 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 28.13 |
CRISIL | 06-07-2018 | 1375.00 | | 1500.00 | | 1562.50 | | 1625.00 | | 1687.50 | | 1750.00 | 1807.05 | 1812.50 | | 1875.00 | | 1937.50 | | 2000.00 | | 2125.00 |
CUPID | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | 231.05 | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
CUB | 06-07-2018 | 168.75 | | 175.00 | | 178.13 | | 181.25 | | 184.38 | | 187.50 | 187.70 | 190.63 | | 193.75 | | 196.88 | | 200.00 | | 206.25 |
CURATECH | 02-07-2018 | 3.91 | 4.00 | 4.69 | | 5.08 | | 5.47 | | 5.86 | | 6.25 | | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.59 |
CUMMINSIND | 06-07-2018 | 593.75 | | 625.00 | | 640.63 | | 656.25 | 660.30 | 671.88 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
CYIENT | 06-07-2018 | 656.25 | | 687.50 | | 703.13 | | 718.75 | 732.45 | 734.38 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
CYBERMEDIA | 06-07-2018 | 7.03 | | 7.81 | | 8.20 | | 8.59 | 8.70 | 8.98 | | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
DALMIABHA | 06-07-2018 | 2031.25 | | 2187.50 | | 2265.63 | 2299.60 | 2343.75 | | 2421.88 | | 2500.00 | | 2578.13 | | 2656.25 | | 2734.38 | | 2812.50 | | 2968.75 |
DAAWAT | 06-07-2018 | 37.50 | | 50.00 | | 56.25 | 58.10 | 62.50 | | 68.75 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 112.50 |
DAMODARIND | 06-07-2018 | 103.13 | | 106.25 | 107.05 | 107.81 | | 109.38 | | 110.94 | | 112.50 | | 114.06 | | 115.63 | | 117.19 | | 118.75 | | 121.88 |
CYBERTECH | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | 46.55 | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
DALMIASUG | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | 53.40 | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
DBL | 06-07-2018 | 375.00 | | 500.00 | | 562.50 | | 625.00 | | 687.50 | 687.85 | 750.00 | | 812.50 | | 875.00 | | 937.50 | | 1000.00 | | 1125.00 |
DATAMATICS | 06-07-2018 | 93.75 | | 100.00 | 102.50 | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
DBCORP | 06-07-2018 | 226.56 | | 234.38 | | 238.28 | | 242.19 | | 246.09 | | 250.00 | | 253.91 | | 257.81 | 261.15 | 261.72 | | 265.63 | | 273.44 |
DCAL | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | 263.70 | 265.63 | | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
DABUR | 06-07-2018 | 351.56 | | 359.38 | | 363.28 | | 367.19 | 370.00 | 371.09 | | 375.00 | | 378.91 | | 382.81 | | 386.72 | | 390.63 | | 398.44 |
DBSTOCKBRO | 05-07-2018 | 8.20 | 8.50 | 8.59 | | 8.79 | | 8.98 | | 9.18 | | 9.38 | | 9.57 | | 9.77 | | 9.96 | | 10.16 | | 10.55 |
DBREALTY | 06-07-2018 | 31.25 | | 37.50 | 38.05 | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
DCBBANK | 06-07-2018 | 156.25 | | 162.50 | | 165.63 | | 168.75 | | 171.88 | | 175.00 | | 178.13 | | 181.25 | | 184.38 | | 187.50 | | 193.75 |
DCMFINSERV | 05-07-2018 | 2.15 | 2.25 | 2.34 | | 2.44 | | 2.54 | | 2.64 | | 2.73 | | 2.83 | | 2.93 | | 3.03 | | 3.13 | | 3.32 |
DCMSHRIRAM | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | 316.75 | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
DECCANCE | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | 422.70 | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
DCM | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 90.63 | 91.45 | 93.75 | | 96.88 | | 100.00 | | 106.25 |
DEEPAKNTR | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | 235.90 | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
DCW | 06-07-2018 | 20.31 | | 21.88 | | 22.66 | 23.30 | 23.44 | | 24.22 | | 25.00 | | 25.78 | | 26.56 | | 27.34 | | 28.13 | | 29.69 |
DEEPIND | 06-07-2018 | 25.00 | | 50.00 | | 62.50 | | 75.00 | 80.50 | 87.50 | | 100.00 | | 112.50 | | 125.00 | | 137.50 | | 150.00 | | 175.00 |
DEEPAKFERT | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | 267.70 | 281.25 | | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
DELTACORP | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | 235.70 | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
DELTAMAGNT | 05-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | 51.10 | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
DFMFOODS | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | 1207.15 | 1218.75 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
DEN | 06-07-2018 | 37.50 | | 50.00 | | 56.25 | 62.40 | 62.50 | | 68.75 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 112.50 |
DENORA | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | | 281.25 | 284.95 | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
DHANUKA | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | 547.25 | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 656.25 |
DENABANK | 06-07-2018 | 13.28 | | 14.06 | | 14.45 | 14.65 | 14.84 | | 15.23 | | 15.63 | | 16.02 | | 16.41 | | 16.80 | | 17.19 | | 17.97 |
DHANBANK | 06-07-2018 | 14.06 | | 15.63 | | 16.41 | 17.15 | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
DHAMPURSUG | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | 82.55 | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
DIAMONDYD | 06-07-2018 | 1062.50 | | 1125.00 | 1125.60 | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
DHFL | 06-07-2018 | 578.13 | | 593.75 | | 601.56 | | 609.38 | | 617.19 | 617.95 | 625.00 | | 632.81 | | 640.63 | | 648.44 | | 656.25 | | 671.88 |
DHUNINV | 06-07-2018 | 281.25 | 292.70 | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
DIGJAMLTD | 06-07-2018 | 3.91 | | 4.69 | | 5.08 | | 5.47 | | 5.86 | 6.05 | 6.25 | | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.59 |
DIAPOWER | 06-07-2018 | 1.95 | | 2.34 | | 2.54 | 2.60 | 2.73 | | 2.93 | | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.30 |
DHARSUGAR | 06-07-2018 | 11.72 | | 12.50 | | 12.89 | 13.00 | 13.28 | | 13.67 | | 14.06 | | 14.45 | | 14.84 | | 15.23 | | 15.63 | | 16.41 |
DICIND | 06-07-2018 | 359.38 | | 375.00 | | 382.81 | | 390.63 | | 398.44 | 401.05 | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 453.13 |
DIXON | 06-07-2018 | 2656.25 | | 2812.50 | 2887.60 | 2890.63 | | 2968.75 | | 3046.88 | | 3125.00 | | 3203.13 | | 3281.25 | | 3359.38 | | 3437.50 | | 3593.75 |
DISHTV | 06-07-2018 | 67.19 | | 68.75 | | 69.53 | | 70.31 | | 71.09 | | 71.88 | | 72.66 | 72.85 | 73.44 | | 74.22 | | 75.00 | | 76.56 |
DMART | 06-07-2018 | 1312.50 | | 1375.00 | | 1406.25 | | 1437.50 | | 1468.75 | | 1500.00 | | 1531.25 | | 1562.50 | 1568.25 | 1593.75 | | 1625.00 | | 1687.50 |
DNAMEDIA | 06-07-2018 | 5.47 | | 6.25 | | 6.64 | | 7.03 | | 7.42 | 7.55 | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 10.16 |
DOLLAR | 06-07-2018 | 281.25 | | 312.50 | 315.55 | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
DIVISLAB | 06-07-2018 | 812.50 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1031.25 | | 1062.50 | 1074.00 | 1093.75 | | 1125.00 | | 1187.50 |
DLINKINDIA | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | 85.80 | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
DLF | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | 186.65 | 187.50 | | 193.75 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
DPL | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | 112.30 | 112.50 | | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
DONEAR | 06-07-2018 | 34.38 | 36.75 | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
DOLPHINOFF | 06-07-2018 | 56.25 | | 62.50 | 62.60 | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
DPSCLTD | 06-07-2018 | 20.31 | 20.60 | 21.88 | | 22.66 | | 23.44 | | 24.22 | | 25.00 | | 25.78 | | 26.56 | | 27.34 | | 28.13 | | 29.69 |
DQE | 06-07-2018 | 7.03 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | 9.25 | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
DSSL | 06-07-2018 | 28.13 | | 31.25 | 32.60 | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
DTIL | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | 298.80 | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
DUCON | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | 22.90 | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
DREDGECORP | 06-07-2018 | 468.75 | | 500.00 | 510.20 | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 656.25 |
DYNPRO | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | 141.75 | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
DWARKESH | 06-07-2018 | 15.63 | 17.00 | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
DYNAMATECH | 06-07-2018 | 1375.00 | | 1500.00 | | 1562.50 | 1605.00 | 1625.00 | | 1687.50 | | 1750.00 | | 1812.50 | | 1875.00 | | 1937.50 | | 2000.00 | | 2125.00 |
DRREDDY | 06-07-2018 | 1875.00 | | 2000.00 | | 2062.50 | | 2125.00 | | 2187.50 | | 2250.00 | 2269.05 | 2312.50 | | 2375.00 | | 2437.50 | | 2500.00 | | 2625.00 |
EBANK | 29-06-2018 | 1562.50 | | 1875.00 | | 2031.25 | | 2187.50 | | 2343.75 | | 2500.00 | 2501.00 | 2656.25 | | 2812.50 | | 2968.75 | | 3125.00 | | 3437.50 |
EASTSILK | 06-07-2018 | 1.95 | | 2.34 | | 2.54 | | 2.73 | 2.90 | 2.93 | | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.30 |
ECEIND | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | 280.10 | 281.25 | | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
ECLERX | 06-07-2018 | 1218.75 | | 1250.00 | | 1265.63 | | 1281.25 | | 1296.88 | 1299.85 | 1312.50 | | 1328.13 | | 1343.75 | | 1359.38 | | 1375.00 | | 1406.25 |
EASUNREYRL | 06-07-2018 | 10.94 | 11.15 | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
EDELWEISS | 06-07-2018 | 265.63 | | 281.25 | | 289.06 | 294.30 | 296.88 | | 304.69 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
EDL | 06-07-2018 | 15.63 | 17.20 | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
EIHAHOTELS | 06-07-2018 | 312.50 | | 375.00 | | 406.25 | 410.20 | 437.50 | | 468.75 | | 500.00 | | 531.25 | | 562.50 | | 593.75 | | 625.00 | | 687.50 |
EICHERMOT | 06-07-2018 | 27343.75 | 27626.30 | 28125.00 | | 28515.63 | | 28906.25 | | 29296.88 | | 29687.50 | | 30078.13 | | 30468.75 | | 30859.38 | | 31250.00 | | 32031.25 |
EIDPARRY | 06-07-2018 | 203.13 | 216.25 | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
ELAND | 06-07-2018 | 7.03 | | 7.81 | 8.10 | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
EIHOTEL | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | 160.80 | 162.50 | | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
EKC | 06-07-2018 | 31.25 | 33.70 | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
EIMCOELECO | 06-07-2018 | 328.13 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 382.81 | 382.95 | 390.63 | | 398.44 | | 406.25 | | 421.88 |
ELECTROSL | 06-07-2018 | 1.37 | | 1.56 | | 1.66 | | 1.76 | | 1.86 | | 1.95 | | 2.05 | 2.10 | 2.15 | | 2.25 | | 2.34 | | 2.54 |
ELECON | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | 57.95 | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
ELECTHERM | 06-07-2018 | 75.00 | | 100.00 | | 112.50 | | 125.00 | | 137.50 | 141.85 | 150.00 | | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 225.00 |
ELGIRUBCO | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | 33.55 | 34.38 | | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
EMAMIINFRA | 06-07-2018 | 156.25 | 160.25 | 187.50 | | 203.13 | | 218.75 | | 234.38 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 343.75 |
ELECTCAST | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | 20.95 | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
ELGIEQUIP | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | 269.95 | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
EMAMILTD | 06-07-2018 | 250.00 | | 500.00 | 532.70 | 625.00 | | 750.00 | | 875.00 | | 1000.00 | | 1125.00 | | 1250.00 | | 1375.00 | | 1500.00 | | 1750.00 |
ENDURANCE | 06-07-2018 | 1156.25 | | 1187.50 | | 1203.13 | | 1218.75 | | 1234.38 | | 1250.00 | 1253.25 | 1265.63 | | 1281.25 | | 1296.88 | | 1312.50 | | 1343.75 |
EMKAY | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | 117.45 | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
EMCO | 06-07-2018 | 3.91 | | 4.69 | | 5.08 | | 5.47 | | 5.86 | 5.90 | 6.25 | | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.59 |
EMMBI | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | 145.60 | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
ENERGYDEV | 06-07-2018 | 14.06 | | 15.63 | 15.80 | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
EQ30 | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | 270.00 | 281.25 | | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
EON | 06-07-2018 | 43.75 | | 50.00 | 51.65 | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
ENIL | 06-07-2018 | 593.75 | | 625.00 | | 640.63 | | 656.25 | | 671.88 | | 687.50 | 700.25 | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
ERIS | 06-07-2018 | 656.25 | | 687.50 | 699.85 | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
EQUITAS | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | 140.05 | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
ENGINERSIN | 06-07-2018 | 106.25 | | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 128.13 | 129.60 | 131.25 | | 134.38 | | 137.50 | | 143.75 |
EROSMEDIA | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | 113.70 | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
ESL | 11-06-2018 | 0.39 | | 0.78 | | 0.98 | 1.10 | 1.17 | | 1.37 | | 1.56 | | 1.76 | | 1.95 | | 2.15 | | 2.34 | | 2.73 |
ESSARSHPNG | 06-07-2018 | 14.84 | 15.50 | 15.63 | | 16.02 | | 16.41 | | 16.80 | | 17.19 | | 17.58 | | 17.97 | | 18.36 | | 18.75 | | 19.53 |
ESABINDIA | 06-07-2018 | 531.25 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | 620.70 | 625.00 | | 640.63 | | 656.25 | | 671.88 | | 687.50 | | 718.75 |
ESSDEE | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | 27.05 | 28.13 | | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
ESCORTS | 06-07-2018 | 781.25 | | 812.50 | | 828.13 | | 843.75 | | 859.38 | | 875.00 | 879.65 | 890.63 | | 906.25 | | 921.88 | | 937.50 | | 968.75 |
ESTER | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | 48.25 | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
EUROMULTI | 18-06-2018 | 1.76 | | 1.95 | | 2.05 | | 2.15 | | 2.25 | | 2.34 | 2.40 | 2.44 | | 2.54 | | 2.64 | | 2.73 | | 2.93 |
EUROCERA | 06-07-2018 | 0.78 | | 1.56 | | 1.95 | | 2.34 | 2.50 | 2.73 | | 3.13 | | 3.52 | | 3.91 | | 4.30 | | 4.69 | | 5.47 |
ESSELPACK | 06-07-2018 | 93.75 | 108.10 | 125.00 | | 140.63 | | 156.25 | | 171.88 | | 187.50 | | 203.13 | | 218.75 | | 234.38 | | 250.00 | | 281.25 |
EXCEL | 06-07-2018 | 4.69 | | 6.25 | 6.45 | 7.03 | | 7.81 | | 8.59 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | | 12.50 | | 14.06 |
EVEREADY | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | 229.35 | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
EVERESTIND | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | 393.95 | 406.25 | | 421.88 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
EUROTEXIND | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | 22.90 | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
EXCELCROP | 06-07-2018 | 2656.25 | | 2812.50 | | 2890.63 | | 2968.75 | | 3046.88 | 3095.40 | 3125.00 | | 3203.13 | | 3281.25 | | 3359.38 | | 3437.50 | | 3593.75 |
EXCELINDUS | 06-07-2018 | 875.00 | | 1000.00 | | 1062.50 | | 1125.00 | | 1187.50 | 1242.95 | 1250.00 | | 1312.50 | | 1375.00 | | 1437.50 | | 1500.00 | | 1625.00 |
FAIRCHEM | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | 369.70 | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
EXIDEIND | 06-07-2018 | 226.56 | | 234.38 | | 238.28 | | 242.19 | | 246.09 | | 250.00 | | 253.91 | | 257.81 | | 261.72 | 262.80 | 265.63 | | 273.44 |
FCONSUMER | 06-07-2018 | 40.63 | | 43.75 | | 45.31 | | 46.88 | | 48.44 | 48.60 | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
FCL | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | 53.65 | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
FEDDERELEC | 06-07-2018 | 12.50 | 23.10 | 25.00 | | 31.25 | | 37.50 | | 43.75 | | 50.00 | | 56.25 | | 62.50 | | 68.75 | | 75.00 | | 87.50 |
FACT | 06-07-2018 | 40.63 | | 43.75 | 44.15 | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
FEL | 06-07-2018 | 32.81 | | 34.38 | | 35.16 | | 35.94 | | 36.72 | | 37.50 | | 38.28 | 38.95 | 39.06 | | 39.84 | | 40.63 | | 42.19 |
FCSSOFT | 06-07-2018 | 0.17 | | 0.20 | | 0.21 | | 0.22 | | 0.23 | | 0.24 | 0.25 | 0.26 | | 0.27 | | 0.28 | | 0.29 | | 0.32 |
FELDVR | 06-07-2018 | 32.81 | | 34.38 | | 35.16 | | 35.94 | | 36.72 | | 37.50 | 38.25 | 38.28 | | 39.06 | | 39.84 | | 40.63 | | 42.19 |
FDC | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | 236.50 | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
FILATEX | 06-07-2018 | -50.00 | | 0.00 | | 25.00 | 42.50 | 50.00 | | 75.00 | | 100.00 | | 125.00 | | 150.00 | | 175.00 | | 200.00 | | 250.00 |
FINEORG | 06-07-2018 | 765.63 | | 781.25 | | 789.06 | | 796.88 | | 804.69 | 807.05 | 812.50 | | 820.31 | | 828.13 | | 835.94 | | 843.75 | | 859.38 |
FIEMIND | 06-07-2018 | 687.50 | | 750.00 | 780.00 | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
FEDERALBNK | 06-07-2018 | 71.88 | | 75.00 | | 76.56 | | 78.13 | | 79.69 | | 81.25 | 81.50 | 82.81 | | 84.38 | | 85.94 | | 87.50 | | 90.63 |
FIRSTWIN | 31-05-2018 | 0.98 | | 1.17 | | 1.27 | | 1.37 | 1.45 | 1.46 | | 1.56 | | 1.66 | | 1.76 | | 1.86 | | 1.95 | | 2.15 |
FLEXITUFF | 06-07-2018 | 18.75 | | 25.00 | | 28.13 | 30.45 | 31.25 | | 34.38 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 56.25 |
FLFL | 06-07-2018 | 390.63 | 401.40 | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 445.31 | | 453.13 | | 460.94 | | 468.75 | | 484.38 |
FMNL | 06-07-2018 | 93.75 | 95.50 | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
FINCABLES | 06-07-2018 | 531.25 | | 562.50 | | 578.13 | 581.75 | 593.75 | | 609.38 | | 625.00 | | 640.63 | | 656.25 | | 671.88 | | 687.50 | | 718.75 |
FINPIPE | 06-07-2018 | 531.25 | 537.70 | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 640.63 | | 656.25 | | 671.88 | | 687.50 | | 718.75 |
FORTUNEFIN | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | 195.20 | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
FMGOETZE | 06-07-2018 | 390.63 | | 406.25 | | 414.06 | | 421.88 | 425.45 | 429.69 | | 437.50 | | 445.31 | | 453.13 | | 460.94 | | 468.75 | | 484.38 |
FSC | 06-07-2018 | 593.75 | | 625.00 | | 640.63 | 654.65 | 656.25 | | 671.88 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
FRETAIL | 06-07-2018 | 515.63 | | 531.25 | | 539.06 | | 546.88 | 554.15 | 554.69 | | 562.50 | | 570.31 | | 578.13 | | 585.94 | | 593.75 | | 609.38 |
FORTIS | 06-07-2018 | 118.75 | | 125.00 | | 128.13 | | 131.25 | | 134.38 | | 137.50 | 138.50 | 140.63 | | 143.75 | | 146.88 | | 150.00 | | 156.25 |
FSL | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | 69.70 | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
GABRIEL | 06-07-2018 | 131.25 | 136.65 | 137.50 | | 140.63 | | 143.75 | | 146.88 | | 150.00 | | 153.13 | | 156.25 | | 159.38 | | 162.50 | | 168.75 |
FOSECOIND | 06-07-2018 | 1187.50 | | 1250.00 | | 1281.25 | 1297.70 | 1312.50 | | 1343.75 | | 1375.00 | | 1406.25 | | 1437.50 | | 1468.75 | | 1500.00 | | 1562.50 |
GALAXYSURF | 06-07-2018 | 1187.50 | | 1250.00 | 1270.70 | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1406.25 | | 1437.50 | | 1468.75 | | 1500.00 | | 1562.50 |
GAEL | 06-07-2018 | 125.00 | | 150.00 | | 162.50 | | 175.00 | | 187.50 | 198.90 | 200.00 | | 212.50 | | 225.00 | | 237.50 | | 250.00 | | 275.00 |
GAL | 06-07-2018 | 5.47 | | 6.25 | | 6.64 | 6.95 | 7.03 | | 7.42 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 10.16 |
GALLISPAT | 06-07-2018 | 156.25 | | 187.50 | | 203.13 | | 218.75 | | 234.38 | | 250.00 | | 265.63 | 279.35 | 281.25 | | 296.88 | | 312.50 | | 343.75 |
GAIL | 06-07-2018 | 265.63 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | 344.20 | 359.38 |
GALLANTT | 06-07-2018 | 40.63 | | 43.75 | | 45.31 | 45.75 | 46.88 | | 48.44 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
GAMMNINFRA | 06-07-2018 | 0.39 | | 0.78 | | 0.98 | | 1.17 | | 1.37 | | 1.56 | 1.65 | 1.76 | | 1.95 | | 2.15 | | 2.34 | | 2.73 |
GANECOS | 06-07-2018 | 328.13 | | 343.75 | 349.00 | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 382.81 | | 390.63 | | 398.44 | | 406.25 | | 421.88 |
GANGESSECU | 06-07-2018 | 12.50 | | 25.00 | | 31.25 | | 37.50 | | 43.75 | 47.20 | 50.00 | | 56.25 | | 62.50 | | 68.75 | | 75.00 | | 87.50 |
GANDHITUBE | 06-07-2018 | 328.13 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | 376.00 | 382.81 | | 390.63 | | 398.44 | | 406.25 | | 421.88 |
GANESHHOUC | 06-07-2018 | 93.75 | 97.60 | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
GAMMONIND | 22-09-2017 | 7.03 | | 7.81 | 8.20 | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
GAYAHWS | 06-07-2018 | 7.03 | 7.75 | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
GATI | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | 88.40 | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
GAYAPROJ | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | | 162.50 | 164.75 | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
GARWALLROP | 06-07-2018 | 812.50 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | 1153.30 | 1187.50 |
GARDENSILK | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | 24.45 | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
GEECEE | 06-07-2018 | 112.50 | | 125.00 | 131.00 | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
GENUSPAPER | 06-07-2018 | 8.59 | | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.33 | 11.50 | 11.72 | | 12.11 | | 12.50 | | 13.28 |
GDL | 06-07-2018 | 162.50 | 164.90 | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
GEMINI | 06-07-2018 | 0.49 | | 0.59 | | 0.63 | | 0.68 | | 0.73 | | 0.78 | 0.80 | 0.83 | | 0.88 | | 0.93 | | 0.98 | | 1.07 |
GEOJITFSL | 06-07-2018 | 68.75 | 74.25 | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
GEPIL | 06-07-2018 | 718.75 | | 750.00 | 756.55 | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 828.13 | | 843.75 | | 859.38 | | 875.00 | | 906.25 |
GET&D | 06-07-2018 | 265.63 | 275.00 | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
GENESYS | 06-07-2018 | 156.25 | | 187.50 | 188.00 | 203.13 | | 218.75 | | 234.38 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 343.75 |
GENUSPOWER | 06-07-2018 | 34.38 | | 37.50 | | 39.06 | | 40.63 | 41.00 | 42.19 | | 43.75 | | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
GICRE | 06-07-2018 | 656.25 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | 764.70 | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
GESHIP | 06-07-2018 | 265.63 | 273.70 | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
GILLANDERS | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | 54.60 | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
GILLETTE | 06-07-2018 | 6328.13 | | 6406.25 | | 6445.31 | | 6484.38 | | 6523.44 | 6523.55 | 6562.50 | | 6601.56 | | 6640.63 | | 6679.69 | | 6718.75 | | 6796.88 |
GICHSGFIN | 06-07-2018 | 328.13 | | 343.75 | 350.35 | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 382.81 | | 390.63 | | 398.44 | | 406.25 | | 421.88 |
GHCL | 06-07-2018 | 257.81 | | 265.63 | | 269.53 | 270.15 | 273.44 | | 277.34 | | 281.25 | | 285.16 | | 289.06 | | 292.97 | | 296.88 | | 304.69 |
GISOLUTION | 30-05-2018 | 2.73 | | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.10 | | 4.30 | 4.40 | 4.49 | | 4.69 | | 5.08 |
GITANJALI | 06-07-2018 | 1.56 | | 3.13 | 3.75 | 3.91 | | 4.69 | | 5.47 | | 6.25 | | 7.03 | | 7.81 | | 8.59 | | 9.38 | | 10.94 |
GKWLIMITED | 06-07-2018 | 656.25 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 765.63 | 770.00 | 781.25 | | 796.88 | | 812.50 | | 843.75 |
GINNIFILA | 06-07-2018 | 15.63 | | 18.75 | 20.15 | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
GLFL | 30-05-2018 | 1.76 | 1.95 | 1.95 | | 2.05 | | 2.15 | | 2.25 | | 2.34 | | 2.44 | | 2.54 | | 2.64 | | 2.73 | | 2.93 |
GIPCL | 06-07-2018 | 84.38 | | 87.50 | | 89.06 | 90.05 | 90.63 | | 92.19 | | 93.75 | | 95.31 | | 96.88 | | 98.44 | | 100.00 | | 103.13 |
GLOBALVECT | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | 82.15 | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
GLOBOFFS | 06-07-2018 | 15.63 | | 18.75 | 20.15 | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
GLENMARK | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 578.13 | 582.85 | 593.75 | | 609.38 | | 625.00 | | 656.25 |
GLAXO | 06-07-2018 | 1562.50 | | 1875.00 | | 2031.25 | | 2187.50 | | 2343.75 | | 2500.00 | | 2656.25 | | 2812.50 | 2864.95 | 2968.75 | | 3125.00 | | 3437.50 |
GMMPFAUDLR | 06-07-2018 | 687.50 | | 750.00 | | 781.25 | 803.05 | 812.50 | | 843.75 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
GLOBUSSPR | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | 119.65 | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
GNA | 06-07-2018 | 406.25 | | 437.50 | 443.60 | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 593.75 |
GMBREW | 06-07-2018 | 687.50 | | 750.00 | | 781.25 | | 812.50 | 842.90 | 843.75 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
GMRINFRA | 06-07-2018 | 14.06 | | 15.63 | 16.25 | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
GMDCLTD | 06-07-2018 | 93.75 | | 100.00 | | 103.13 | | 106.25 | 106.75 | 109.38 | | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
GOCLCORP | 06-07-2018 | 343.75 | 373.10 | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
GODREJAGRO | 06-07-2018 | 531.25 | | 562.50 | | 578.13 | | 593.75 | 609.35 | 609.38 | | 625.00 | | 640.63 | | 656.25 | | 671.88 | | 687.50 | | 718.75 |
GOACARBON | 06-07-2018 | 562.50 | | 625.00 | 627.65 | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 937.50 |
GNFC | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | 430.70 | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
GODREJCP | 06-07-2018 | 1093.75 | | 1125.00 | | 1140.63 | | 1156.25 | | 1171.88 | | 1187.50 | | 1203.13 | | 1218.75 | | 1234.38 | | 1250.00 | | 1281.25 |
GODREJIND | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 578.13 | 591.75 | 593.75 | | 609.38 | | 625.00 | | 656.25 |
GODFRYPHLP | 06-07-2018 | 656.25 | | 687.50 | | 703.13 | 717.85 | 718.75 | | 734.38 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
GODREJPROP | 06-07-2018 | 656.25 | | 687.50 | | 703.13 | 707.65 | 718.75 | | 734.38 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
GOKULAGRO | 06-07-2018 | 10.94 | | 12.50 | | 13.28 | | 14.06 | | 14.84 | 15.50 | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
GOKUL | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | | 12.50 | 12.65 | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
GOKEX | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | 79.10 | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
GOLDBEES | 06-07-2018 | 2617.19 | | 2656.25 | | 2675.78 | | 2695.31 | | 2714.84 | 2732.65 | 2734.38 | | 2753.91 | | 2773.44 | | 2792.97 | | 2812.50 | | 2851.56 |
GOLDENTOBC | 06-07-2018 | 31.25 | 32.95 | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
GOLDINFRA | 06-07-2018 | 75.00 | | 100.00 | | 112.50 | | 125.00 | | 137.50 | | 150.00 | | 162.50 | 164.95 | 175.00 | | 187.50 | | 200.00 | | 225.00 |
GOLDIAM | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | 56.35 | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
GOLDSHARE | 06-07-2018 | 2578.13 | | 2656.25 | | 2695.31 | | 2734.38 | 2744.70 | 2773.44 | | 2812.50 | | 2851.56 | | 2890.63 | | 2929.69 | | 2968.75 | | 3046.88 |
GOODLUCK | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | 69.40 | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
GPTINFRA | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 156.25 | 157.55 | 162.50 | | 168.75 | | 175.00 | | 187.50 |
GOLDTECH | 06-07-2018 | 3.13 | | 6.25 | | 7.81 | | 9.38 | | 10.94 | 11.60 | 12.50 | | 14.06 | | 15.63 | | 17.19 | | 18.75 | | 21.88 |
GPPL | 06-07-2018 | 93.75 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | 111.85 | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
GPIL | 06-07-2018 | 187.50 | | 250.00 | | 281.25 | | 312.50 | | 343.75 | | 375.00 | | 406.25 | 424.10 | 437.50 | | 468.75 | | 500.00 | | 562.50 |
GRANULES | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 78.13 | | 81.25 | 82.70 | 84.38 | | 87.50 | | 93.75 |
GRAVITA | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | 154.25 | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
GRAPHITE | 06-07-2018 | 687.50 | | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 906.25 | | 937.50 | 941.40 | 968.75 | | 1000.00 | | 1062.50 |
GREENFIRE | 25-06-2018 | -0.20 | | 0.00 | | 0.10 | | 0.20 | | 0.29 | | 0.39 | | 0.49 | | 0.59 | 0.60 | 0.68 | | 0.78 | | 0.98 |
GREENLAM | 06-07-2018 | 625.00 | | 750.00 | | 812.50 | | 875.00 | | 937.50 | 995.75 | 1000.00 | | 1062.50 | | 1125.00 | | 1187.50 | | 1250.00 | | 1375.00 |
GRASIM | 06-07-2018 | 906.25 | | 937.50 | | 953.13 | | 968.75 | | 984.38 | 988.55 | 1000.00 | | 1015.63 | | 1031.25 | | 1046.88 | | 1062.50 | | 1093.75 |
GREAVESCOT | 06-07-2018 | 118.75 | | 125.00 | | 128.13 | | 131.25 | | 134.38 | | 137.50 | | 140.63 | 141.60 | 143.75 | | 146.88 | | 150.00 | | 156.25 |
GREENPOWER | 06-07-2018 | 5.47 | | 6.25 | | 6.64 | | 7.03 | 7.10 | 7.42 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 10.16 |
GROBTEA | 06-07-2018 | 375.00 | | 500.00 | | 562.50 | | 625.00 | 682.90 | 687.50 | | 750.00 | | 812.50 | | 875.00 | | 937.50 | | 1000.00 | | 1125.00 |
GRPLTD | 06-07-2018 | 1093.75 | | 1125.00 | | 1140.63 | | 1156.25 | | 1171.88 | | 1187.50 | 1190.00 | 1203.13 | | 1218.75 | | 1234.38 | | 1250.00 | | 1281.25 |
GREENPLY | 06-07-2018 | 203.13 | | 218.75 | 220.75 | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
GSCLCEMENT | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | | 28.13 | 29.30 | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
GRINDWELL | 06-07-2018 | 406.25 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 515.63 | 516.95 | 531.25 | | 546.88 | | 562.50 | | 593.75 |
GRUH | 06-07-2018 | 125.00 | | 250.00 | | 312.50 | 345.85 | 375.00 | | 437.50 | | 500.00 | | 562.50 | | 625.00 | | 687.50 | | 750.00 | | 875.00 |
GSPL | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | 179.70 | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
GSS | 06-07-2018 | 62.50 | 73.55 | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
GSKCONS | 06-07-2018 | 5781.25 | | 5937.50 | | 6015.63 | | 6093.75 | | 6171.88 | | 6250.00 | | 6328.13 | 6392.10 | 6406.25 | | 6484.38 | | 6562.50 | | 6718.75 |
GSFC | 06-07-2018 | 93.75 | | 100.00 | | 103.13 | | 106.25 | 106.80 | 109.38 | | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
GTLINFRA | 06-07-2018 | 0.98 | | 1.17 | | 1.27 | | 1.37 | 1.45 | 1.46 | | 1.56 | | 1.66 | | 1.76 | | 1.86 | | 1.95 | | 2.15 |
GTL | 06-07-2018 | 5.47 | | 6.25 | | 6.64 | 6.75 | 7.03 | | 7.42 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 10.16 |
GTNIND | 06-07-2018 | 3.13 | | 6.25 | | 7.81 | | 9.38 | | 10.94 | | 12.50 | | 14.06 | | 15.63 | 15.95 | 17.19 | | 18.75 | | 21.88 |
GTPL | 06-07-2018 | 25.00 | | 50.00 | | 62.50 | | 75.00 | | 87.50 | 90.05 | 100.00 | | 112.50 | | 125.00 | | 137.50 | | 150.00 | | 175.00 |
GTNTEX | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | | 12.50 | 12.75 | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
GUJAPOLLO | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | | 187.50 | 188.55 | 193.75 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
GUFICBIO | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | 118.80 | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
GUJRAFFIA | 06-07-2018 | 6.25 | | 12.50 | | 15.63 | | 18.75 | | 21.88 | | 25.00 | 28.00 | 28.13 | | 31.25 | | 34.38 | | 37.50 | | 43.75 |
GUJGASLTD | 06-07-2018 | 562.50 | | 625.00 | | 656.25 | | 687.50 | | 718.75 | 746.65 | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 937.50 |
GULFOILLUB | 06-07-2018 | 781.25 | | 812.50 | | 828.13 | | 843.75 | | 859.38 | 861.40 | 875.00 | | 890.63 | | 906.25 | | 921.88 | | 937.50 | | 968.75 |
GULFPETRO | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | 74.75 | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
GULPOLY | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | 55.90 | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
GUJALKALI | 06-07-2018 | 437.50 | | 500.00 | 527.80 | 531.25 | | 562.50 | | 593.75 | | 625.00 | | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 812.50 |
HAL | 06-07-2018 | 812.50 | 828.75 | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
GUJFLUORO | 06-07-2018 | 656.25 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | 746.75 | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
HARITASEAT | 06-07-2018 | 687.50 | 704.90 | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
GVKPIL | 06-07-2018 | 7.81 | | 9.38 | 9.60 | 10.16 | | 10.94 | | 11.72 | | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
HANUNG | 06-07-2018 | 1.76 | 1.90 | 1.95 | | 2.05 | | 2.15 | | 2.25 | | 2.34 | | 2.44 | | 2.54 | | 2.64 | | 2.73 | | 2.93 |
HATSUN | 06-07-2018 | 562.50 | | 625.00 | 639.90 | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 937.50 |
HAVISHA | 06-07-2018 | 0.20 | | 0.39 | | 0.49 | | 0.59 | | 0.68 | | 0.78 | 0.80 | 0.88 | | 0.98 | | 1.07 | | 1.17 | | 1.37 |
HATHWAY | 06-07-2018 | 15.63 | 18.30 | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
HARRMALAYA | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | | 87.50 | 90.40 | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
HCG | 06-07-2018 | 265.63 | | 281.25 | 282.00 | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
HBLPOWER | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | 33.05 | 34.38 | | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
HAVELLS | 06-07-2018 | 515.63 | | 531.25 | | 539.06 | | 546.88 | 551.00 | 554.69 | | 562.50 | | 570.31 | | 578.13 | | 585.94 | | 593.75 | | 609.38 |
HCC | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | 11.45 | 11.72 | | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
HCLTECH | 06-07-2018 | 843.75 | | 875.00 | | 890.63 | | 906.25 | | 921.88 | | 937.50 | 943.90 | 953.13 | | 968.75 | | 984.38 | | 1000.00 | | 1031.25 |
HDFCLIFE | 06-07-2018 | 421.88 | | 437.50 | | 445.31 | | 453.13 | | 460.94 | 468.70 | 468.75 | | 476.56 | | 484.38 | | 492.19 | | 500.00 | | 515.63 |
HCL-INSYS | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | 33.95 | 34.38 | | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
HDFCNIFETF | 06-07-2018 | 1046.88 | | 1062.50 | | 1070.31 | | 1078.13 | | 1085.94 | | 1093.75 | | 1101.56 | 1108.12 | 1109.38 | | 1117.19 | | 1125.00 | | 1140.63 |
HDFCBANK | 06-07-2018 | 1812.50 | | 1875.00 | | 1906.25 | | 1937.50 | | 1968.75 | | 2000.00 | | 2031.25 | | 2062.50 | | 2093.75 | 2115.15 | 2125.00 | | 2187.50 |
HDFCSENETF | 06-07-2018 | 2812.50 | | 3125.00 | | 3281.25 | | 3437.50 | | 3593.75 | 3689.49 | 3750.00 | | 3906.25 | | 4062.50 | | 4218.75 | | 4375.00 | | 4687.50 |
HDFC | 06-07-2018 | 1687.50 | | 1750.00 | | 1781.25 | | 1812.50 | | 1843.75 | | 1875.00 | | 1906.25 | 1916.85 | 1937.50 | | 1968.75 | | 2000.00 | | 2062.50 |
HDFCMFGETF | 06-07-2018 | 2695.31 | | 2734.38 | | 2753.91 | | 2773.44 | | 2792.97 | 2799.70 | 2812.50 | | 2832.03 | | 2851.56 | | 2871.09 | | 2890.63 | | 2929.69 |
HDIL | 06-07-2018 | 15.63 | | 18.75 | 19.95 | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
HEIDELBERG | 06-07-2018 | 118.75 | | 125.00 | | 128.13 | | 131.25 | | 134.38 | | 137.50 | 139.40 | 140.63 | | 143.75 | | 146.88 | | 150.00 | | 156.25 |
HERCULES | 06-07-2018 | 106.25 | | 112.50 | | 115.63 | | 118.75 | | 121.88 | 122.45 | 125.00 | | 128.13 | | 131.25 | | 134.38 | | 137.50 | | 143.75 |
HESTERBIO | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | 1259.30 | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
HEROMOTOCO | 06-07-2018 | 3359.38 | | 3437.50 | | 3476.56 | | 3515.63 | | 3554.69 | | 3593.75 | | 3632.81 | 3637.10 | 3671.88 | | 3710.94 | | 3750.00 | | 3828.13 |
HEG | 06-07-2018 | 2812.50 | | 3125.00 | | 3281.25 | | 3437.50 | 3588.30 | 3593.75 | | 3750.00 | | 3906.25 | | 4062.50 | | 4218.75 | | 4375.00 | | 4687.50 |
HEXATRADEX | 06-07-2018 | 18.75 | | 25.00 | | 28.13 | | 31.25 | | 34.38 | 34.75 | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 56.25 |
HGINFRA | 06-07-2018 | 218.75 | | 250.00 | 260.00 | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
HFCL | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | | 28.13 | 29.20 | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
HGS | 06-07-2018 | 687.50 | | 750.00 | | 781.25 | 799.05 | 812.50 | | 843.75 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
HIGHGROUND | 06-07-2018 | 10.94 | | 12.50 | | 13.28 | 13.80 | 14.06 | | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
HERITGFOOD | 06-07-2018 | 437.50 | | 500.00 | | 531.25 | | 562.50 | 574.35 | 593.75 | | 625.00 | | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 812.50 |
HEXAWARE | 06-07-2018 | 390.63 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 445.31 | 450.35 | 453.13 | | 460.94 | | 468.75 | | 484.38 |
HIL | 06-07-2018 | 1625.00 | | 1750.00 | | 1812.50 | 1852.40 | 1875.00 | | 1937.50 | | 2000.00 | | 2062.50 | | 2125.00 | | 2187.50 | | 2250.00 | | 2375.00 |
HILTON | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | 23.80 | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
HINDALCO | 06-07-2018 | 210.94 | | 218.75 | 220.45 | 222.66 | | 226.56 | | 230.47 | | 234.38 | | 238.28 | | 242.19 | | 246.09 | | 250.00 | | 257.81 |
HIKAL | 06-07-2018 | 93.75 | | 125.00 | | 140.63 | 144.60 | 156.25 | | 171.88 | | 187.50 | | 203.13 | | 218.75 | | 234.38 | | 250.00 | | 281.25 |
HINDCOPPER | 06-07-2018 | 59.38 | 60.55 | 62.50 | | 64.06 | | 65.63 | | 67.19 | | 68.75 | | 70.31 | | 71.88 | | 73.44 | | 75.00 | | 78.13 |
HIMATSEIDE | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | 280.35 | 281.25 | | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
HINDCOMPOS | 06-07-2018 | 359.38 | | 375.00 | 380.15 | 382.81 | | 390.63 | | 398.44 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 453.13 |
HINDMOTORS | 06-07-2018 | 5.86 | | 6.25 | | 6.45 | | 6.64 | | 6.84 | 6.90 | 7.03 | | 7.23 | | 7.42 | | 7.62 | | 7.81 | | 8.20 |
HINDNATGLS | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | | 87.50 | 88.45 | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
HINDSYNTEX | 06-07-2018 | 3.91 | | 4.69 | | 5.08 | | 5.47 | 5.55 | 5.86 | | 6.25 | | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.59 |
HINDDORROL | 06-07-2018 | 1.37 | | 1.56 | 1.60 | 1.66 | | 1.76 | | 1.86 | | 1.95 | | 2.05 | | 2.15 | | 2.25 | | 2.34 | | 2.54 |
HINDUJAVEN | 06-07-2018 | 593.75 | | 625.00 | | 640.63 | 644.75 | 656.25 | | 671.88 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
HINDUNILVR | 06-07-2018 | 1531.25 | | 1562.50 | | 1578.13 | | 1593.75 | | 1609.38 | | 1625.00 | | 1640.63 | | 1656.25 | | 1671.88 | 1678.30 | 1687.50 | | 1718.75 |
HINDOILEXP | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | 126.40 | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
HISARMETAL | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | 61.95 | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
HITECH | 06-07-2018 | 281.25 | | 312.50 | 316.20 | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
HITECHCORP | 06-07-2018 | 131.25 | | 137.50 | 140.50 | 140.63 | | 143.75 | | 146.88 | | 150.00 | | 153.13 | | 156.25 | | 159.38 | | 162.50 | | 168.75 |
HINDPETRO | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | 268.05 | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
HIRECT | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | 115.15 | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
HMVL | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | 203.10 | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
HINDZINC | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | 272.00 | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
HNGSNGBEES | 06-07-2018 | 2812.50 | | 3125.00 | 3230.56 | 3281.25 | | 3437.50 | | 3593.75 | | 3750.00 | | 3906.25 | | 4062.50 | | 4218.75 | | 4375.00 | | 4687.50 |
HITECHGEAR | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | 438.50 | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
HOTELRUGBY | 04-07-2018 | 2.15 | | 2.34 | | 2.44 | | 2.54 | | 2.64 | 2.70 | 2.73 | | 2.83 | | 2.93 | | 3.03 | | 3.13 | | 3.32 |
HONAUT | 06-07-2018 | 17968.75 | | 18125.00 | | 18203.13 | | 18281.25 | | 18359.38 | 18399.20 | 18437.50 | | 18515.63 | | 18593.75 | | 18671.88 | | 18750.00 | | 18906.25 |
HONDAPOWER | 06-07-2018 | 1187.50 | | 1250.00 | 1277.45 | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1406.25 | | 1437.50 | | 1468.75 | | 1500.00 | | 1562.50 |
HPL | 06-07-2018 | 81.25 | 82.35 | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
HSCL | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | 126.55 | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
HOVS | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | 183.15 | 187.50 | | 193.75 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
HSIL | 06-07-2018 | 296.88 | | 312.50 | | 320.31 | | 328.13 | 334.25 | 335.94 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 390.63 |
HOTELEELA | 06-07-2018 | 14.06 | | 15.63 | | 16.41 | 16.60 | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
HUBTOWN | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 65.63 | 65.85 | 68.75 | | 71.88 | | 75.00 | | 81.25 |
HUDCO | 06-07-2018 | 46.88 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | 55.20 | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 65.63 |
IBULISL | 06-07-2018 | 406.25 | | 437.50 | 450.85 | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 593.75 |
HTMEDIA | 06-07-2018 | 65.63 | | 68.75 | | 70.31 | | 71.88 | | 73.44 | 73.60 | 75.00 | | 76.56 | | 78.13 | | 79.69 | | 81.25 | | 84.38 |
ICICI500 | 06-07-2018 | 131.25 | | 137.50 | | 140.63 | | 143.75 | 146.28 | 146.88 | | 150.00 | | 153.13 | | 156.25 | | 159.38 | | 162.50 | | 168.75 |
IBVENTURES | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 453.13 | | 468.75 | 473.60 | 484.38 | | 500.00 | | 531.25 |
ICICIB22 | 06-07-2018 | 32.03 | | 32.81 | | 33.20 | | 33.59 | 33.62 | 33.98 | | 34.38 | | 34.77 | | 35.16 | | 35.55 | | 35.94 | | 36.72 |
IBULHSGFIN | 06-07-2018 | 1062.50 | | 1125.00 | 1141.45 | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
ICICIGOLD | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | 277.60 | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
ICICIGI | 06-07-2018 | 656.25 | | 687.50 | | 703.13 | 717.35 | 718.75 | | 734.38 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
ICICILOVOL | 06-07-2018 | 81.25 | 86.39 | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
ICICINF100 | 06-07-2018 | 109.38 | | 112.50 | | 114.06 | | 115.63 | 116.96 | 117.19 | | 118.75 | | 120.31 | | 121.88 | | 123.44 | | 125.00 | | 128.13 |
ICICIMCAP | 06-07-2018 | 59.38 | | 62.50 | | 64.06 | | 65.63 | 65.87 | 67.19 | | 68.75 | | 70.31 | | 71.88 | | 73.44 | | 75.00 | | 78.13 |
ICICINIFTY | 06-07-2018 | 96.88 | | 100.00 | | 101.56 | | 103.13 | | 104.69 | | 106.25 | | 107.81 | | 109.38 | | 110.94 | 111.56 | 112.50 | | 115.63 |
ICICINV20 | 06-07-2018 | 48.44 | 49.65 | 50.00 | | 50.78 | | 51.56 | | 52.34 | | 53.13 | | 53.91 | | 54.69 | | 55.47 | | 56.25 | | 57.81 |
ICICISENSX | 06-07-2018 | 359.38 | 373.47 | 375.00 | | 382.81 | | 390.63 | | 398.44 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 453.13 |
IBREALEST | 06-07-2018 | 137.50 | 147.75 | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
ICICIPRULI | 06-07-2018 | 359.38 | 369.45 | 375.00 | | 382.81 | | 390.63 | | 398.44 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 453.13 |
ICRA | 06-07-2018 | 2968.75 | | 3125.00 | | 3203.13 | | 3281.25 | | 3359.38 | 3412.05 | 3437.50 | | 3515.63 | | 3593.75 | | 3671.88 | | 3750.00 | | 3906.25 |
ICIL | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | 72.55 | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
ICSA | 06-07-2018 | 1.37 | 1.55 | 1.56 | | 1.66 | | 1.76 | | 1.86 | | 1.95 | | 2.05 | | 2.15 | | 2.25 | | 2.34 | | 2.54 |
ICICIBANK | 06-07-2018 | 257.81 | | 265.63 | | 269.53 | 270.05 | 273.44 | | 277.34 | | 281.25 | | 285.16 | | 289.06 | | 292.97 | | 296.88 | | 304.69 |
IDBIGOLD | 06-07-2018 | 2773.44 | | 2812.50 | | 2832.03 | | 2851.56 | 2853.25 | 2871.09 | | 2890.63 | | 2910.16 | | 2929.69 | | 2949.22 | | 2968.75 | | 3007.81 |
IDFCBANK | 06-07-2018 | 35.94 | | 37.50 | | 38.28 | 38.90 | 39.06 | | 39.84 | | 40.63 | | 41.41 | | 42.19 | | 42.97 | | 43.75 | | 45.31 |
IDEA | 06-07-2018 | 53.13 | 54.70 | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 64.06 | | 65.63 | | 67.19 | | 68.75 | | 71.88 |
IDFNIFTYET | 05-07-2018 | 101.56 | | 103.13 | | 103.91 | | 104.69 | | 105.47 | | 106.25 | | 107.03 | | 107.81 | | 108.59 | | 109.38 | 110.24 | 110.94 |
IEX | 06-07-2018 | 1531.25 | | 1562.50 | | 1578.13 | | 1593.75 | | 1609.38 | | 1625.00 | 1630.90 | 1640.63 | | 1656.25 | | 1671.88 | | 1687.50 | | 1718.75 |
IDFC | 06-07-2018 | 40.63 | | 43.75 | 44.70 | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
IDBI | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | 48.25 | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
IFGLEXPOR | 06-07-2018 | 187.50 | | 200.00 | 200.35 | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 231.25 | | 237.50 | | 243.75 | | 250.00 | | 262.50 |
IFBAGRO | 06-07-2018 | 531.25 | | 562.50 | | 578.13 | 587.50 | 593.75 | | 609.38 | | 625.00 | | 640.63 | | 656.25 | | 671.88 | | 687.50 | | 718.75 |
IGARASHI | 06-07-2018 | 656.25 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | 759.75 | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
IFBIND | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | 1187.95 | 1218.75 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
IFCI | 06-07-2018 | 14.06 | 15.45 | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
IIFL | 06-07-2018 | 593.75 | | 625.00 | | 640.63 | | 656.25 | 665.70 | 671.88 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
IITL | 05-07-2018 | 62.50 | | 75.00 | | 81.25 | 87.00 | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
IGPL | 06-07-2018 | 312.50 | | 375.00 | | 406.25 | | 437.50 | | 468.75 | | 500.00 | 502.15 | 531.25 | | 562.50 | | 593.75 | | 625.00 | | 687.50 |
IGL | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | 256.30 | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
IL&FSENGG | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | 26.60 | 28.13 | | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
IL&FSTRANS | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | 42.35 | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
IMFA | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | 373.30 | 375.00 | | 406.25 |
IMPAL | 06-07-2018 | 843.75 | | 875.00 | | 890.63 | | 906.25 | 919.05 | 921.88 | | 937.50 | | 953.13 | | 968.75 | | 984.38 | | 1000.00 | | 1031.25 |
IMPEXFERRO | 06-07-2018 | 0.49 | 0.55 | 0.59 | | 0.63 | | 0.68 | | 0.73 | | 0.78 | | 0.83 | | 0.88 | | 0.93 | | 0.98 | | 1.07 |
INDBANK | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | 12.20 | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
INDIANB | 06-07-2018 | 296.88 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | 342.55 | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 390.63 |
INDHOTEL | 06-07-2018 | 118.75 | | 125.00 | 127.15 | 128.13 | | 131.25 | | 134.38 | | 137.50 | | 140.63 | | 143.75 | | 146.88 | | 150.00 | | 156.25 |
INDIAGLYCO | 06-07-2018 | 312.50 | | 375.00 | | 406.25 | | 437.50 | 441.45 | 468.75 | | 500.00 | | 531.25 | | 562.50 | | 593.75 | | 625.00 | | 687.50 |
INDIACEM | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | 108.75 | 112.50 | | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
INDIGO | 06-07-2018 | 937.50 | | 1000.00 | | 1031.25 | | 1062.50 | 1075.45 | 1093.75 | | 1125.00 | | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | | 1312.50 |
INDIANHUME | 06-07-2018 | 234.38 | | 250.00 | 252.85 | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
INDIANCARD | 06-07-2018 | 131.25 | | 137.50 | 140.00 | 140.63 | | 143.75 | | 146.88 | | 150.00 | | 153.13 | | 156.25 | | 159.38 | | 162.50 | | 168.75 |
INDLMETER | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | 78.95 | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
INDNIPPON | 06-07-2018 | 453.13 | | 468.75 | | 476.56 | | 484.38 | 488.50 | 492.19 | | 500.00 | | 507.81 | | 515.63 | | 523.44 | | 531.25 | | 546.88 |
INDOSTAR | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | 515.65 | 531.25 | | 546.88 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 656.25 |
INDOSOLAR | 06-07-2018 | 4.30 | | 4.69 | | 4.88 | 4.95 | 5.08 | | 5.27 | | 5.47 | | 5.66 | | 5.86 | | 6.05 | | 6.25 | | 6.64 |
INDOCO | 06-07-2018 | 162.50 | 173.80 | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
INDORAMA | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | 21.55 | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
INDOTHAI | 06-07-2018 | 43.75 | 49.10 | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
INDOTECH | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | 144.10 | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
INDOWIND | 06-07-2018 | 3.91 | | 4.69 | 4.90 | 5.08 | | 5.47 | | 5.86 | | 6.25 | | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.59 |
INDTERRAIN | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | 157.70 | 162.50 | | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
INDSWFTLTD | 06-07-2018 | 7.03 | 7.70 | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
INDRAMEDCO | 06-07-2018 | 39.06 | | 40.63 | | 41.41 | | 42.19 | 42.80 | 42.97 | | 43.75 | | 44.53 | | 45.31 | | 46.09 | | 46.88 | | 48.44 |
INDSWFTLAB | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | 85.95 | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
INEOSSTYRO | 06-07-2018 | 718.75 | 733.30 | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 828.13 | | 843.75 | | 859.38 | | 875.00 | | 906.25 |
INFIBEAM | 06-07-2018 | 143.75 | | 150.00 | 150.40 | 153.13 | | 156.25 | | 159.38 | | 162.50 | | 165.63 | | 168.75 | | 171.88 | | 175.00 | | 181.25 |
INFINITE | 06-07-2018 | 390.63 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 445.31 | 453.10 | 453.13 | | 460.94 | | 468.75 | | 484.38 |
INFRABEES | 06-07-2018 | 265.63 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | 311.05 | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
INFOMEDIA | 11-06-2018 | 2.73 | | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.10 | | 4.30 | | 4.49 | 4.60 | 4.69 | | 5.08 |
INFRATEL | 06-07-2018 | 273.44 | | 281.25 | | 285.16 | | 289.06 | | 292.97 | | 296.88 | 299.10 | 300.78 | | 304.69 | | 308.59 | | 312.50 | | 320.31 |
INDUSINDBK | 06-07-2018 | 1687.50 | | 1750.00 | | 1781.25 | | 1812.50 | | 1843.75 | | 1875.00 | | 1906.25 | | 1937.50 | 1959.40 | 1968.75 | | 2000.00 | | 2062.50 |
INFY | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | | 1281.25 | 1284.25 | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
INOXWIND | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | 81.80 | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
INTEGRA | 15-06-2018 | 1.76 | | 1.95 | 2.05 | 2.05 | | 2.15 | | 2.25 | | 2.34 | | 2.44 | | 2.54 | | 2.64 | | 2.73 | | 2.93 |
INTELLECT | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | 186.45 | 187.50 | | 193.75 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
INOXLEISUR | 06-07-2018 | 242.19 | | 250.00 | | 253.91 | 255.40 | 257.81 | | 261.72 | | 265.63 | | 269.53 | | 273.44 | | 277.34 | | 281.25 | | 289.06 |
INSECTICID | 06-07-2018 | 562.50 | | 625.00 | | 656.25 | 669.10 | 687.50 | | 718.75 | | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 937.50 |
INTENTECH | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | 58.10 | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
INVENTURE | 06-07-2018 | 14.84 | | 15.63 | | 16.02 | | 16.41 | | 16.80 | | 17.19 | 17.35 | 17.58 | | 17.97 | | 18.36 | | 18.75 | | 19.53 |
INGERRAND | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | | 531.25 | 534.65 | 546.88 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 656.25 |
IPAPPM | 06-07-2018 | 265.63 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | 318.95 | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
IOLCP | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | 82.00 | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
IOB | 06-07-2018 | 13.28 | 14.00 | 14.06 | | 14.45 | | 14.84 | | 15.23 | | 15.63 | | 16.02 | | 16.41 | | 16.80 | | 17.19 | | 17.97 |
ISEC | 06-07-2018 | 281.25 | 305.30 | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
IOC | 06-07-2018 | 143.75 | | 150.00 | | 153.13 | | 156.25 | 156.70 | 159.38 | | 162.50 | | 165.63 | | 168.75 | | 171.88 | | 175.00 | | 181.25 |
IRB | 06-07-2018 | 187.50 | | 200.00 | | 206.25 | 207.85 | 212.50 | | 218.75 | | 225.00 | | 231.25 | | 237.50 | | 243.75 | | 250.00 | | 262.50 |
ISFT | 06-07-2018 | 125.00 | | 250.00 | | 312.50 | 316.15 | 375.00 | | 437.50 | | 500.00 | | 562.50 | | 625.00 | | 687.50 | | 750.00 | | 875.00 |
ITDC | 06-07-2018 | 343.75 | | 375.00 | 380.90 | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
ISMTLTD | 06-07-2018 | 3.91 | | 4.69 | | 5.08 | | 5.47 | | 5.86 | | 6.25 | 6.40 | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.59 |
IPCALAB | 06-07-2018 | 593.75 | | 625.00 | | 640.63 | | 656.25 | | 671.88 | | 687.50 | 698.70 | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
ITDCEM | 06-07-2018 | 112.50 | | 125.00 | 125.95 | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
ITC | 06-07-2018 | 242.19 | | 250.00 | | 253.91 | | 257.81 | | 261.72 | | 265.63 | | 269.53 | 272.65 | 273.44 | | 277.34 | | 281.25 | | 289.06 |
IVC | 06-07-2018 | 13.28 | | 14.06 | 14.30 | 14.45 | | 14.84 | | 15.23 | | 15.63 | | 16.02 | | 16.41 | | 16.80 | | 17.19 | | 17.97 |
ITI | 06-07-2018 | 68.75 | | 75.00 | 77.65 | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
IVZINGOLD | 06-07-2018 | 2695.31 | | 2734.38 | | 2753.91 | | 2773.44 | | 2792.97 | 2800.00 | 2812.50 | | 2832.03 | | 2851.56 | | 2871.09 | | 2890.63 | | 2929.69 |
IVZINNIFTY | 06-07-2018 | 875.00 | | 1000.00 | | 1062.50 | 1115.00 | 1125.00 | | 1187.50 | | 1250.00 | | 1312.50 | | 1375.00 | | 1437.50 | | 1500.00 | | 1625.00 |
IVP | 06-07-2018 | 162.50 | 169.00 | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
IZMO | 06-07-2018 | 62.50 | 73.35 | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
IVRCLINFRA | 06-07-2018 | 0.98 | | 1.17 | | 1.27 | | 1.37 | | 1.46 | | 1.56 | 1.60 | 1.66 | | 1.76 | | 1.86 | | 1.95 | | 2.15 |
JAGRAN | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | 133.85 | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
J&KBANK | 06-07-2018 | 46.88 | | 50.00 | 50.50 | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 65.63 |
JAIBALAJI | 06-07-2018 | 7.03 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | 9.20 | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
JAGSNPHARM | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | 24.35 | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
JAIHINDPRO | 03-07-2018 | 4.49 | | 4.69 | 4.70 | 4.79 | | 4.88 | | 4.98 | | 5.08 | | 5.18 | | 5.27 | | 5.37 | | 5.47 | | 5.66 |
JAMNAAUTO | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | 86.05 | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
JAICORPLTD | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | 142.65 | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
JAINSTUDIO | 06-07-2018 | 2.93 | | 3.13 | | 3.22 | | 3.32 | | 3.42 | 3.50 | 3.52 | | 3.61 | | 3.71 | | 3.81 | | 3.91 | | 4.10 |
JAYNECOIND | 06-07-2018 | 3.91 | | 4.69 | | 5.08 | | 5.47 | | 5.86 | 6.00 | 6.25 | | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.59 |
JAYAGROGN | 06-07-2018 | 203.13 | | 218.75 | 226.50 | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
JAYBARMARU | 06-07-2018 | 390.63 | | 406.25 | 409.65 | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 445.31 | | 453.13 | | 460.94 | | 468.75 | | 484.38 |
JAYSREETEA | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | 80.30 | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
JCHAC | 06-07-2018 | 2031.25 | 2100.05 | 2187.50 | | 2265.63 | | 2343.75 | | 2421.88 | | 2500.00 | | 2578.13 | | 2656.25 | | 2734.38 | | 2812.50 | | 2968.75 |
JBMA | 06-07-2018 | 281.25 | 299.90 | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
JBCHEPHARM | 06-07-2018 | 234.38 | 248.10 | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
JIKIND | 05-02-2018 | 0.51 | | 0.54 | | 0.55 | 0.55 | 0.56 | | 0.57 | | 0.59 | | 0.60 | | 0.61 | | 0.62 | | 0.63 | | 0.66 |
JBFIND | 06-07-2018 | 37.50 | 39.15 | 50.00 | | 56.25 | | 62.50 | | 68.75 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 112.50 |
JHS | 06-07-2018 | 31.25 | | 37.50 | 39.45 | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
JETAIRWAYS | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | | 343.75 | 345.00 | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
JINDALPHOT | 06-07-2018 | 34.38 | | 37.50 | 37.70 | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
JINDALSAW | 06-07-2018 | 62.50 | | 75.00 | 78.05 | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
JINDALPOLY | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | 239.35 | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
JINDCOT | 06-07-2018 | 5.47 | | 6.25 | | 6.64 | 6.75 | 7.03 | | 7.42 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 10.16 |
JISLDVREQS | 06-07-2018 | 46.88 | | 50.00 | 51.15 | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 65.63 |
JINDALSTEL | 06-07-2018 | 203.13 | 215.65 | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
JINDWORLD | 06-07-2018 | 312.50 | | 375.00 | | 406.25 | | 437.50 | | 468.75 | | 500.00 | 518.75 | 531.25 | | 562.50 | | 593.75 | | 625.00 | | 687.50 |
JITFINFRA | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | 21.20 | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
JINDRILL | 06-07-2018 | 118.75 | | 125.00 | 126.35 | 128.13 | | 131.25 | | 134.38 | | 137.50 | | 140.63 | | 143.75 | | 146.88 | | 150.00 | | 156.25 |
JKCEMENT | 06-07-2018 | 843.75 | 857.15 | 875.00 | | 890.63 | | 906.25 | | 921.88 | | 937.50 | | 953.13 | | 968.75 | | 984.38 | | 1000.00 | | 1031.25 |
JKIL | 06-07-2018 | 156.25 | | 187.50 | | 203.13 | | 218.75 | 234.20 | 234.38 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 343.75 |
JKLAKSHMI | 06-07-2018 | 296.88 | | 312.50 | | 320.31 | | 328.13 | 332.60 | 335.94 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 390.63 |
JISLJALEQS | 06-07-2018 | 62.50 | | 75.00 | 80.65 | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
JMA | 06-07-2018 | 187.50 | 197.25 | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 231.25 | | 237.50 | | 243.75 | | 250.00 | | 262.50 |
JKTYRE | 06-07-2018 | 106.25 | | 112.50 | | 115.63 | | 118.75 | | 121.88 | 123.20 | 125.00 | | 128.13 | | 131.25 | | 134.38 | | 137.50 | | 143.75 |
JKPAPER | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | 110.85 | 112.50 | | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
JMFINANCIL | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | 115.05 | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
JMCPROJECT | 06-07-2018 | 437.50 | | 500.00 | | 531.25 | | 562.50 | 566.90 | 593.75 | | 625.00 | | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 812.50 |
JOCIL | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 156.25 | 161.75 | 162.50 | | 168.75 | | 175.00 | | 187.50 |
JMTAUTOLTD | 06-07-2018 | 2.93 | | 3.13 | | 3.22 | | 3.32 | | 3.42 | 3.50 | 3.52 | | 3.61 | | 3.71 | | 3.81 | | 3.91 | | 4.10 |
JPINFRATEC | 06-07-2018 | 4.30 | | 4.69 | | 4.88 | | 5.08 | | 5.27 | | 5.47 | | 5.66 | | 5.86 | | 6.05 | 6.20 | 6.25 | | 6.64 |
JPOLYINVST | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | 45.00 | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
JSLHISAR | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | 133.75 | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
JPPOWER | 06-07-2018 | 1.95 | | 2.34 | | 2.54 | | 2.73 | 2.85 | 2.93 | | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.30 |
JPASSOCIAT | 06-07-2018 | 13.28 | | 14.06 | | 14.45 | | 14.84 | | 15.23 | | 15.63 | 15.70 | 16.02 | | 16.41 | | 16.80 | | 17.19 | | 17.97 |
JSL | 06-07-2018 | 56.25 | 60.70 | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
JSWHL | 06-07-2018 | 1625.00 | 1714.95 | 1750.00 | | 1812.50 | | 1875.00 | | 1937.50 | | 2000.00 | | 2062.50 | | 2125.00 | | 2187.50 | | 2250.00 | | 2375.00 |
JTEKTINDIA | 06-07-2018 | 90.63 | | 93.75 | | 95.31 | 95.85 | 96.88 | | 98.44 | | 100.00 | | 101.56 | | 103.13 | | 104.69 | | 106.25 | | 109.38 |
JSWENERGY | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | 66.60 | 68.75 | | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
JSWSTEEL | 06-07-2018 | 265.63 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | 308.55 | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
JUBLFOOD | 06-07-2018 | 625.00 | | 1250.00 | 1365.45 | 1562.50 | | 1875.00 | | 2187.50 | | 2500.00 | | 2812.50 | | 3125.00 | | 3437.50 | | 3750.00 | | 4375.00 |
JUBLINDS | 06-07-2018 | 125.00 | 135.25 | 150.00 | | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 212.50 | | 225.00 | | 237.50 | | 250.00 | | 275.00 |
JUSTDIAL | 06-07-2018 | 312.50 | | 375.00 | | 406.25 | | 437.50 | | 468.75 | | 500.00 | | 531.25 | | 562.50 | 570.30 | 593.75 | | 625.00 | | 687.50 |
JUBILANT | 06-07-2018 | 656.25 | | 687.50 | 702.60 | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
JVLAGRO | 06-07-2018 | 9.38 | 12.00 | 12.50 | | 14.06 | | 15.63 | | 17.19 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 28.13 |
JUNIORBEES | 06-07-2018 | 265.63 | | 281.25 | 288.85 | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
JYOTHYLAB | 06-07-2018 | 187.50 | 229.05 | 250.00 | | 281.25 | | 312.50 | | 343.75 | | 375.00 | | 406.25 | | 437.50 | | 468.75 | | 500.00 | | 562.50 |
JYOTISTRUC | 28-03-2018 | 7.03 | | 7.81 | 7.90 | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
KABRAEXTRU | 06-07-2018 | 81.25 | | 87.50 | | 90.63 | | 93.75 | 94.60 | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
KAJARIACER | 06-07-2018 | 406.25 | | 437.50 | | 453.13 | 464.20 | 468.75 | | 484.38 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 593.75 |
KALYANIFRG | 06-07-2018 | 296.88 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | 348.80 | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 390.63 |
KAKATCEM | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | 229.90 | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
KAMDHENU | 06-07-2018 | 171.88 | | 187.50 | | 195.31 | | 203.13 | 209.05 | 210.94 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 265.63 |
KANANIIND | 06-07-2018 | 5.47 | | 6.25 | | 6.64 | | 7.03 | 7.05 | 7.42 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 10.16 |
KALPATPOWR | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | 403.75 | 406.25 | | 421.88 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
KARDA | 06-07-2018 | 156.25 | | 162.50 | | 165.63 | 168.20 | 168.75 | | 171.88 | | 175.00 | | 178.13 | | 181.25 | | 184.38 | | 187.50 | | 193.75 |
KAMATHOTEL | 06-07-2018 | 37.50 | | 50.00 | | 56.25 | | 62.50 | 67.35 | 68.75 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 112.50 |
KARMAENG | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | 26.20 | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
KANSAINER | 06-07-2018 | 406.25 | | 437.50 | | 453.13 | | 468.75 | 482.00 | 484.38 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 593.75 |
KANORICHEM | 06-07-2018 | 59.38 | 62.30 | 62.50 | | 64.06 | | 65.63 | | 67.19 | | 68.75 | | 70.31 | | 71.88 | | 73.44 | | 75.00 | | 78.13 |
KAYA | 06-07-2018 | 812.50 | 869.95 | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
KAUSHALYA | 06-07-2018 | 0.98 | | 1.17 | | 1.27 | | 1.37 | | 1.46 | | 1.56 | | 1.66 | | 1.76 | 1.80 | 1.86 | | 1.95 | | 2.15 |
KAVVERITEL | 06-07-2018 | 7.03 | | 7.81 | | 8.20 | 8.35 | 8.59 | | 8.98 | | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
KDDL | 06-07-2018 | 406.25 | | 437.50 | 452.00 | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 593.75 |
KARURVYSYA | 06-07-2018 | 90.63 | | 93.75 | | 95.31 | | 96.88 | | 98.44 | | 100.00 | 100.05 | 101.56 | | 103.13 | | 104.69 | | 106.25 | | 109.38 |
KEC | 06-07-2018 | 296.88 | | 312.50 | | 320.31 | | 328.13 | 335.75 | 335.94 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 390.63 |
KCP | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | 99.05 | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
KCPSUGIND | 06-07-2018 | 19.53 | 20.20 | 20.31 | | 20.70 | | 21.09 | | 21.48 | | 21.88 | | 22.27 | | 22.66 | | 23.05 | | 23.44 | | 24.22 |
KECL | 06-07-2018 | 15.63 | | 18.75 | 19.20 | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
KELLTONTEC | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | 45.30 | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
KERNEX | 06-07-2018 | 20.31 | | 21.88 | | 22.66 | | 23.44 | | 24.22 | | 25.00 | | 25.78 | 26.55 | 26.56 | | 27.34 | | 28.13 | | 29.69 |
KEI | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | | 406.25 | 411.90 | 421.88 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
KESARENT | 06-07-2018 | 18.75 | | 25.00 | | 28.13 | 28.85 | 31.25 | | 34.38 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 56.25 |
KEYCORPSER | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | 59.00 | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
KHADIM | 06-07-2018 | 718.75 | | 750.00 | | 765.63 | | 781.25 | 786.25 | 796.88 | | 812.50 | | 828.13 | | 843.75 | | 859.38 | | 875.00 | | 906.25 |
KGL | 06-07-2018 | 1.46 | | 1.56 | | 1.61 | | 1.66 | | 1.71 | 1.75 | 1.76 | | 1.81 | | 1.86 | | 1.90 | | 1.95 | | 2.05 |
KHAITANLTD | 06-07-2018 | 34.38 | | 37.50 | | 39.06 | | 40.63 | 41.30 | 42.19 | | 43.75 | | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
KESORAMIND | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | 83.20 | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
KHAITANELE | 20-06-2018 | 3.13 | | 6.25 | 6.60 | 7.81 | | 9.38 | | 10.94 | | 12.50 | | 14.06 | | 15.63 | | 17.19 | | 18.75 | | 21.88 |
KINGFA | 06-07-2018 | 812.50 | | 875.00 | 897.80 | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
KICL | 06-07-2018 | 1875.00 | | 2000.00 | | 2062.50 | | 2125.00 | | 2187.50 | 2200.00 | 2250.00 | | 2312.50 | | 2375.00 | | 2437.50 | | 2500.00 | | 2625.00 |
KIOCL | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | 183.70 | 187.50 | | 193.75 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
KHANDSE | 06-07-2018 | 9.38 | | 12.50 | | 14.06 | | 15.63 | 16.65 | 17.19 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 28.13 |
KILITCH | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | 81.00 | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
KIRIINDUS | 06-07-2018 | 312.50 | | 375.00 | | 406.25 | | 437.50 | | 468.75 | | 500.00 | | 531.25 | | 562.50 | | 593.75 | 594.75 | 625.00 | | 687.50 |
KIRLOSENG | 06-07-2018 | 218.75 | | 250.00 | 260.85 | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
KIRLOSIND | 06-07-2018 | 937.50 | | 1000.00 | | 1031.25 | | 1062.50 | 1076.25 | 1093.75 | | 1125.00 | | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | | 1312.50 |
KIRLOSBROS | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | | 281.25 | 287.20 | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
KITEX | 06-07-2018 | 75.00 | | 100.00 | | 112.50 | 113.75 | 125.00 | | 137.50 | | 150.00 | | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 225.00 |
KMSUGAR | 06-07-2018 | 7.42 | | 7.81 | | 8.01 | 8.05 | 8.20 | | 8.40 | | 8.59 | | 8.79 | | 8.98 | | 9.18 | | 9.38 | | 9.77 |
KNRCON | 06-07-2018 | 156.25 | | 187.50 | | 203.13 | | 218.75 | 226.80 | 234.38 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 343.75 |
KKCL | 06-07-2018 | 1312.50 | 1356.40 | 1375.00 | | 1406.25 | | 1437.50 | | 1468.75 | | 1500.00 | | 1531.25 | | 1562.50 | | 1593.75 | | 1625.00 | | 1687.50 |
KOKUYOCMLN | 06-07-2018 | 81.25 | | 87.50 | | 90.63 | 91.15 | 93.75 | | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
KOHINOOR | 06-07-2018 | 31.25 | | 37.50 | 39.00 | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
KOTAKBKETF | 06-07-2018 | 242.19 | | 250.00 | | 253.91 | | 257.81 | | 261.72 | | 265.63 | 269.50 | 269.53 | | 273.44 | | 277.34 | | 281.25 | | 289.06 |
KOLTEPATIL | 06-07-2018 | 156.25 | | 187.50 | | 203.13 | | 218.75 | | 234.38 | | 250.00 | | 265.63 | 273.90 | 281.25 | | 296.88 | | 312.50 | | 343.75 |
KOTAKNIFTY | 06-07-2018 | 104.69 | | 106.25 | | 107.03 | | 107.81 | | 108.59 | | 109.38 | 109.83 | 110.16 | | 110.94 | | 111.72 | | 112.50 | | 114.06 |
KOTAKBANK | 06-07-2018 | 1218.75 | | 1250.00 | | 1265.63 | | 1281.25 | | 1296.88 | | 1312.50 | | 1328.13 | | 1343.75 | | 1359.38 | 1371.20 | 1375.00 | | 1406.25 |
KOTAKGOLD | 06-07-2018 | 253.91 | | 257.81 | | 259.77 | | 261.72 | | 263.67 | | 265.63 | | 267.58 | 268.70 | 269.53 | | 271.48 | | 273.44 | | 277.34 |
KOTAKNV20 | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | 50.30 | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
KOPRAN | 06-07-2018 | 46.88 | | 50.00 | | 51.56 | 53.05 | 53.13 | | 54.69 | | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 65.63 |
KOTAKPSUBK | 06-07-2018 | 265.63 | 276.70 | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
KOTARISUG | 06-07-2018 | 7.03 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | 9.00 | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
KOTHARIPET | 06-07-2018 | 20.31 | | 21.88 | | 22.66 | | 23.44 | | 24.22 | | 25.00 | | 25.78 | 25.85 | 26.56 | | 27.34 | | 28.13 | | 29.69 |
KOTHARIPRO | 06-07-2018 | 118.75 | 121.20 | 125.00 | | 128.13 | | 131.25 | | 134.38 | | 137.50 | | 140.63 | | 143.75 | | 146.88 | | 150.00 | | 156.25 |
KPRMILL | 06-07-2018 | 437.50 | | 500.00 | | 531.25 | | 562.50 | | 593.75 | | 625.00 | 637.20 | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 812.50 |
KPIT | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | 268.20 | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
KRIDHANINF | 06-07-2018 | 62.50 | 73.95 | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
KREBSBIO | 06-07-2018 | 75.00 | | 100.00 | 110.00 | 112.50 | | 125.00 | | 137.50 | | 150.00 | | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 225.00 |
KRBL | 06-07-2018 | 187.50 | | 250.00 | | 281.25 | 309.90 | 312.50 | | 343.75 | | 375.00 | | 406.25 | | 437.50 | | 468.75 | | 500.00 | | 562.50 |
KSERASERA | 06-07-2018 | 0.12 | | 0.15 | 0.15 | 0.16 | | 0.17 | | 0.18 | | 0.20 | | 0.21 | | 0.22 | | 0.23 | | 0.24 | | 0.27 |
KSCL | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | 555.60 | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 656.25 |
KSK | 06-07-2018 | 0.78 | | 1.56 | 1.80 | 1.95 | | 2.34 | | 2.73 | | 3.13 | | 3.52 | | 3.91 | | 4.30 | | 4.69 | | 5.47 |
KSL | 06-07-2018 | 242.19 | | 250.00 | | 253.91 | | 257.81 | 260.05 | 261.72 | | 265.63 | | 269.53 | | 273.44 | | 277.34 | | 281.25 | | 289.06 |
KTIL | 06-07-2018 | 87.50 | | 100.00 | 103.00 | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
KSBPUMPS | 06-07-2018 | 687.50 | | 750.00 | | 781.25 | 797.85 | 812.50 | | 843.75 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
L&TFH | 06-07-2018 | 143.75 | 149.85 | 150.00 | | 153.13 | | 156.25 | | 159.38 | | 162.50 | | 165.63 | | 168.75 | | 171.88 | | 175.00 | | 181.25 |
KWALITY | 06-07-2018 | -12.50 | | 0.00 | | 6.25 | | 12.50 | 18.60 | 18.75 | | 25.00 | | 31.25 | | 37.50 | | 43.75 | | 50.00 | | 62.50 |
LAKPRE | 06-07-2018 | 15.63 | | 18.75 | 19.70 | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
KTKBANK | 06-07-2018 | 93.75 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | 110.25 | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
LALPATHLAB | 06-07-2018 | 687.50 | | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 906.25 | 913.20 | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
LAKSHMIEFL | 06-07-2018 | 10.94 | 12.20 | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
LASA | 06-07-2018 | 12.50 | | 25.00 | | 31.25 | | 37.50 | 38.05 | 43.75 | | 50.00 | | 56.25 | | 62.50 | | 68.75 | | 75.00 | | 87.50 |
LAMBODHARA | 06-07-2018 | 43.75 | | 50.00 | 53.00 | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
LAURUSLABS | 06-07-2018 | 421.88 | | 437.50 | | 445.31 | | 453.13 | | 460.94 | | 468.75 | | 476.56 | 476.90 | 484.38 | | 492.19 | | 500.00 | | 515.63 |
LAOPALA | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | 233.05 | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
LEMONTREE | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | 72.75 | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
LAKSHVILAS | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | 100.30 | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
LFIC | 05-07-2018 | 68.75 | | 75.00 | | 78.13 | 79.50 | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
LGBBROSLTD | 06-07-2018 | 250.00 | | 500.00 | 501.95 | 625.00 | | 750.00 | | 875.00 | | 1000.00 | | 1125.00 | | 1250.00 | | 1375.00 | | 1500.00 | | 1750.00 |
LEEL | 06-07-2018 | 75.00 | 94.85 | 100.00 | | 112.50 | | 125.00 | | 137.50 | | 150.00 | | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 225.00 |
LAXMIMACH | 06-07-2018 | 7187.50 | | 7500.00 | | 7656.25 | | 7812.50 | 7823.25 | 7968.75 | | 8125.00 | | 8281.25 | | 8437.50 | | 8593.75 | | 8750.00 | | 9062.50 |
LGBFORGE | 06-07-2018 | 1.95 | | 2.34 | | 2.54 | 2.70 | 2.73 | | 2.93 | | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.30 |
LICNETFGSC | 06-07-2018 | 10.94 | | 12.50 | | 13.28 | | 14.06 | | 14.84 | 15.50 | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
LICNETFN50 | 06-07-2018 | 103.13 | | 106.25 | | 107.81 | | 109.38 | | 110.94 | 111.70 | 112.50 | | 114.06 | | 115.63 | | 117.19 | | 118.75 | | 121.88 |
LICNETFSEN | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | | 343.75 | 358.10 | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
LICNFNHGP | 06-07-2018 | 107.81 | | 109.38 | | 110.16 | | 110.94 | | 111.72 | | 112.50 | | 113.28 | 114.00 | 114.06 | | 114.84 | | 115.63 | | 117.19 |
LINCOLN | 06-07-2018 | 187.50 | | 200.00 | 200.30 | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 231.25 | | 237.50 | | 243.75 | | 250.00 | | 262.50 |
LINCPEN | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | 304.00 | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
LINDEINDIA | 06-07-2018 | 390.63 | | 406.25 | | 414.06 | 421.25 | 421.88 | | 429.69 | | 437.50 | | 445.31 | | 453.13 | | 460.94 | | 468.75 | | 484.38 |
LIQUIDETF | 06-07-2018 | 999.99 | 999.99 | 999.99 | | 999.99 | | 1000.00 | | 1000.00 | | 1000.00 | | 1000.00 | | 1000.00 | | 1000.01 | | 1000.01 | | 1000.01 |
LIBERTSHOE | 06-07-2018 | 125.00 | | 150.00 | | 162.50 | 174.20 | 175.00 | | 187.50 | | 200.00 | | 212.50 | | 225.00 | | 237.50 | | 250.00 | | 275.00 |
LICHSGFIN | 06-07-2018 | 453.13 | | 468.75 | | 476.56 | 484.15 | 484.38 | | 492.19 | | 500.00 | | 507.81 | | 515.63 | | 523.44 | | 531.25 | | 546.88 |
LIQUIDBEES | 06-07-2018 | 976.56 | | 984.38 | | 988.28 | | 992.19 | | 996.09 | 999.99 | 1000.00 | | 1003.91 | | 1007.81 | | 1011.72 | | 1015.63 | | 1023.44 |
LITL | 06-07-2018 | 0.68 | 0.75 | 0.78 | | 0.83 | | 0.88 | | 0.93 | | 0.98 | | 1.03 | | 1.07 | | 1.12 | | 1.17 | | 1.27 |
LOKESHMACH | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | 56.00 | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
LOVABLE | 06-07-2018 | 112.50 | 121.50 | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
LOTUSEYE | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | 26.10 | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
LOWVOLIWIN | 09-04-2018 | 76.56 | | 78.13 | | 78.91 | | 79.69 | | 80.47 | | 81.25 | | 82.03 | 82.45 | 82.81 | | 83.59 | | 84.38 | | 85.94 |
LSIL | 06-07-2018 | 0.88 | | 0.98 | | 1.03 | | 1.07 | 1.10 | 1.12 | | 1.17 | | 1.22 | | 1.27 | | 1.32 | | 1.37 | | 1.46 |
LTI | 06-07-2018 | 1593.75 | | 1625.00 | | 1640.63 | | 1656.25 | 1667.95 | 1671.88 | | 1687.50 | | 1703.13 | | 1718.75 | | 1734.38 | | 1750.00 | | 1781.25 |
LML | 14-05-2018 | 2.34 | | 3.13 | | 3.52 | 3.75 | 3.91 | | 4.30 | | 4.69 | | 5.08 | | 5.47 | | 5.86 | | 6.25 | | 7.03 |
LTTS | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | | 1281.25 | 1281.95 | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
LPDC | 06-07-2018 | 2.54 | 2.65 | 2.73 | | 2.83 | | 2.93 | | 3.03 | | 3.13 | | 3.22 | | 3.32 | | 3.42 | | 3.52 | | 3.71 |
LT | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | 1266.30 | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
LUXIND | 06-07-2018 | 1625.00 | | 1750.00 | | 1812.50 | | 1875.00 | 1932.25 | 1937.50 | | 2000.00 | | 2062.50 | | 2125.00 | | 2187.50 | | 2250.00 | | 2375.00 |
LUMAXTECH | 06-07-2018 | 125.00 | 133.95 | 250.00 | | 312.50 | | 375.00 | | 437.50 | | 500.00 | | 562.50 | | 625.00 | | 687.50 | | 750.00 | | 875.00 |
LYCOS | 06-07-2018 | 3.52 | | 3.91 | | 4.10 | 4.15 | 4.30 | | 4.49 | | 4.69 | | 4.88 | | 5.08 | | 5.27 | | 5.47 | | 5.86 |
LUPIN | 06-07-2018 | 687.50 | | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 906.25 | 915.80 | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
LYPSAGEMS | 06-07-2018 | 9.38 | | 12.50 | | 14.06 | 15.10 | 15.63 | | 17.19 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 28.13 |
LUMAXIND | 06-07-2018 | 1875.00 | 1940.05 | 2000.00 | | 2062.50 | | 2125.00 | | 2187.50 | | 2250.00 | | 2312.50 | | 2375.00 | | 2437.50 | | 2500.00 | | 2625.00 |
M100 | 06-07-2018 | 16.41 | | 17.19 | | 17.58 | | 17.97 | | 18.36 | | 18.75 | 19.03 | 19.14 | | 19.53 | | 19.92 | | 20.31 | | 21.09 |
M&MFIN | 06-07-2018 | 421.88 | | 437.50 | | 445.31 | | 453.13 | 454.65 | 460.94 | | 468.75 | | 476.56 | | 484.38 | | 492.19 | | 500.00 | | 515.63 |
LYKALABS | 06-07-2018 | 18.75 | | 25.00 | | 28.13 | | 31.25 | | 34.38 | | 37.50 | 38.30 | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 56.25 |
MAANALU | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | 100.45 | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
M50 | 06-07-2018 | 95.31 | | 96.88 | | 97.66 | | 98.44 | | 99.22 | | 100.00 | | 100.78 | | 101.56 | | 102.34 | | 103.13 | 103.35 | 104.69 |
M&M | 06-07-2018 | 781.25 | | 812.50 | | 828.13 | | 843.75 | | 859.38 | | 875.00 | | 890.63 | | 906.25 | | 921.88 | 924.95 | 937.50 | | 968.75 |
MAGADSUGAR | 06-07-2018 | 68.75 | | 75.00 | 75.50 | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
MADHAV | 06-07-2018 | 34.38 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | 45.10 | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
MADHUCON | 06-07-2018 | 3.13 | | 6.25 | | 7.81 | | 9.38 | | 10.94 | 11.10 | 12.50 | | 14.06 | | 15.63 | | 17.19 | | 18.75 | | 21.88 |
MAGNUM | 06-07-2018 | 5.47 | | 6.25 | 6.35 | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 10.16 |
MAHAPEXLTD | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | 160.50 | 162.50 | | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
MAGMA | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | 162.15 | 162.50 | | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
MAHASTEEL | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | 73.10 | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
MADRASFERT | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | | 28.13 | 28.40 | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
MAHLOG | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | 609.95 | 625.00 | | 656.25 |
MAHINDCIE | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | 257.20 | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
MAHABANK | 06-07-2018 | 10.16 | | 10.94 | | 11.33 | | 11.72 | | 12.11 | 12.35 | 12.50 | | 12.89 | | 13.28 | | 13.67 | | 14.06 | | 14.84 |
MAHLIFE | 06-07-2018 | 437.50 | | 500.00 | | 531.25 | | 562.50 | 565.70 | 593.75 | | 625.00 | | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 812.50 |
MAITHANALL | 06-07-2018 | 437.50 | | 500.00 | | 531.25 | | 562.50 | | 593.75 | | 625.00 | 625.80 | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 812.50 |
MAJESCO | 06-07-2018 | 406.25 | 429.10 | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 593.75 |
MANAKALUCO | 06-07-2018 | 5.47 | | 6.25 | | 6.64 | 6.90 | 7.03 | | 7.42 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 10.16 |
MANAKCOAT | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | 10.45 | 10.94 | | 11.72 | | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
MALUPAPER | 06-07-2018 | 32.81 | | 34.38 | | 35.16 | | 35.94 | | 36.72 | | 37.50 | | 38.28 | 39.00 | 39.06 | | 39.84 | | 40.63 | | 42.19 |
MAHSCOOTER | 06-07-2018 | 1562.50 | | 1875.00 | | 2031.25 | | 2187.50 | | 2343.75 | | 2500.00 | | 2656.25 | | 2812.50 | 2920.15 | 2968.75 | | 3125.00 | | 3437.50 |
MAHSEAMLES | 06-07-2018 | 390.63 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | 440.80 | 445.31 | | 453.13 | | 460.94 | | 468.75 | | 484.38 |
MANAKSTEEL | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | 30.30 | 31.25 | | 34.38 |
MANDHANA | 06-07-2018 | 3.52 | | 3.91 | | 4.10 | | 4.30 | | 4.49 | 4.55 | 4.69 | | 4.88 | | 5.08 | | 5.27 | | 5.47 | | 5.86 |
MANAKSIA | 06-07-2018 | 46.88 | 49.95 | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 65.63 |
MANAPPURAM | 06-07-2018 | 81.25 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | 100.85 | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
MANALIPETC | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | | 43.75 | 44.15 | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
MANGALAM | 06-07-2018 | 25.00 | | 50.00 | | 62.50 | | 75.00 | | 87.50 | 90.65 | 100.00 | | 112.50 | | 125.00 | | 137.50 | | 150.00 | | 175.00 |
MANGCHEFER | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | 56.95 | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
MANINFRA | 06-07-2018 | 40.63 | 42.05 | 43.75 | | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
MANINDS | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | 109.65 | 112.50 | | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
MANGLMCEM | 06-07-2018 | 203.13 | | 218.75 | 220.90 | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
MANGTIMBER | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | 22.80 | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
MANPASAND | 06-07-2018 | -125.00 | | 0.00 | | 62.50 | | 125.00 | 155.25 | 187.50 | | 250.00 | | 312.50 | | 375.00 | | 437.50 | | 500.00 | | 625.00 |
MARATHON | 06-07-2018 | 162.50 | 171.00 | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
MANUGRAPH | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | | 34.38 | 34.75 | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
MARICO | 06-07-2018 | 265.63 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | 347.15 | 359.38 |
MASFIN | 06-07-2018 | 546.88 | 554.95 | 562.50 | | 570.31 | | 578.13 | | 585.94 | | 593.75 | | 601.56 | | 609.38 | | 617.19 | | 625.00 | | 640.63 |
MARKSANS | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | 27.90 | 28.13 | | 29.69 | | 31.25 | | 34.38 |
MASKINVEST | 14-05-2018 | 25.00 | | 50.00 | | 62.50 | | 75.00 | | 87.50 | 99.30 | 100.00 | | 112.50 | | 125.00 | | 137.50 | | 150.00 | | 175.00 |
MATRIMONY | 06-07-2018 | 562.50 | | 625.00 | | 656.25 | | 687.50 | | 718.75 | 745.45 | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 937.50 |
MARALOVER | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | | 28.13 | 28.40 | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
MARUTI | 06-07-2018 | 7812.50 | | 8125.00 | | 8281.25 | | 8437.50 | | 8593.75 | | 8750.00 | | 8906.25 | | 9062.50 | | 9218.75 | 9317.50 | 9375.00 | | 9687.50 |
MAXINDIA | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | 72.55 | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
MAWANASUG | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | | 34.38 | 34.45 | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
MAXVIL | 06-07-2018 | 53.13 | | 56.25 | | 57.81 | | 59.38 | | 60.94 | 61.15 | 62.50 | | 64.06 | | 65.63 | | 67.19 | | 68.75 | | 71.88 |
MAZDA | 06-07-2018 | 296.88 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | 337.45 | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 390.63 |
MAYURUNIQ | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | 406.05 | 406.25 | | 421.88 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
MASTEK | 06-07-2018 | 406.25 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | 494.55 | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 593.75 |
MBLINFRA | 06-07-2018 | 10.94 | | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
MBECL | 06-07-2018 | 34.38 | 35.45 | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
MCDHOLDING | 06-07-2018 | 28.13 | 30.05 | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
MCX | 06-07-2018 | 562.50 | | 625.00 | | 656.25 | | 687.50 | | 718.75 | | 750.00 | 754.00 | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 937.50 |
MCLEODRUSS | 06-07-2018 | 131.25 | | 137.50 | | 140.63 | | 143.75 | 145.85 | 146.88 | | 150.00 | | 153.13 | | 156.25 | | 159.38 | | 162.50 | | 168.75 |
MCDOWELL-N | 06-07-2018 | -1250.00 | | 0.00 | | 625.00 | 636.55 | 1250.00 | | 1875.00 | | 2500.00 | | 3125.00 | | 3750.00 | | 4375.00 | | 5000.00 | | 6250.00 |
MEGASOFT | 06-07-2018 | 7.03 | | 7.81 | | 8.20 | | 8.59 | 8.80 | 8.98 | | 9.38 | | 9.77 | | 10.16 | | 10.55 | | 10.94 | | 11.72 |
MENONBE | 06-07-2018 | 81.25 | | 87.50 | | 90.63 | | 93.75 | 96.40 | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
MEGH | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | 80.45 | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
MEP | 06-07-2018 | 56.25 | | 62.50 | 64.45 | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
METALFORGE | 06-07-2018 | 9.38 | | 12.50 | 13.90 | 14.06 | | 15.63 | | 17.19 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 28.13 |
MERCATOR | 06-07-2018 | 17.19 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | 21.85 | 21.88 | | 22.66 | | 23.44 | | 24.22 | | 25.00 | | 26.56 |
MELSTAR | 06-07-2018 | 2.73 | 2.75 | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.10 | | 4.30 | | 4.49 | | 4.69 | | 5.08 |
MFSL | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | | 406.25 | 417.00 | 421.88 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
MERCK | 06-07-2018 | 1562.50 | | 1875.00 | | 2031.25 | | 2187.50 | 2301.25 | 2343.75 | | 2500.00 | | 2656.25 | | 2812.50 | | 2968.75 | | 3125.00 | | 3437.50 |
MGL | 06-07-2018 | 718.75 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | 809.00 | 812.50 | | 828.13 | | 843.75 | | 859.38 | | 875.00 | | 906.25 |
METKORE | 06-07-2018 | 1.17 | | 1.56 | | 1.76 | 1.85 | 1.95 | | 2.15 | | 2.34 | | 2.54 | | 2.73 | | 2.93 | | 3.13 | | 3.52 |
MIDHANI | 06-07-2018 | 112.50 | | 125.00 | 126.05 | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
MIDCAP50 | 06-07-2018 | 4531.25 | | 4687.50 | | 4765.63 | | 4843.75 | 4877.85 | 4921.88 | | 5000.00 | | 5078.13 | | 5156.25 | | 5234.38 | | 5312.50 | | 5468.75 |
MHRIL | 06-07-2018 | 265.63 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | 309.95 | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
MINDACORP | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | 159.80 | 162.50 | | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
MINDTECK | 06-07-2018 | 40.63 | | 43.75 | 44.55 | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
MIC | 06-07-2018 | 1.95 | | 2.34 | | 2.54 | | 2.73 | | 2.93 | | 3.13 | | 3.32 | 3.50 | 3.52 | | 3.71 | | 3.91 | | 4.30 |
MINDAIND | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | 1250.85 | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
MINDTREE | 06-07-2018 | 906.25 | | 937.50 | | 953.13 | | 968.75 | | 984.38 | 993.45 | 1000.00 | | 1015.63 | | 1031.25 | | 1046.88 | | 1062.50 | | 1093.75 |
MIRZAINT | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | 97.20 | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
MODIRUBBER | 06-07-2018 | 57.81 | | 59.38 | | 60.16 | | 60.94 | | 61.72 | | 62.50 | | 63.28 | | 64.06 | | 64.84 | | 65.63 | 66.55 | 67.19 |
MMFL | 06-07-2018 | 875.00 | | 1000.00 | | 1062.50 | | 1125.00 | | 1187.50 | | 1250.00 | | 1312.50 | 1319.95 | 1375.00 | | 1437.50 | | 1500.00 | | 1625.00 |
MMTC | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | 33.90 | 34.38 | | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
MOHOTAIND | 06-07-2018 | 75.00 | | 100.00 | 101.90 | 112.50 | | 125.00 | | 137.50 | | 150.00 | | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 225.00 |
MOHOTAMILL | 22-12-2017 | 281.25 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | 416.75 | 421.88 | | 437.50 | | 468.75 |
MOHITIND | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | 11.85 | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
MIRCELECTR | 06-07-2018 | 6.25 | | 12.50 | | 15.63 | | 18.75 | | 21.88 | | 25.00 | | 28.13 | 28.95 | 31.25 | | 34.38 | | 37.50 | | 43.75 |
MOLDTECH | 06-07-2018 | 35.94 | | 37.50 | | 38.28 | | 39.06 | | 39.84 | | 40.63 | 41.10 | 41.41 | | 42.19 | | 42.97 | | 43.75 | | 45.31 |
MOLDTKPAC | 06-07-2018 | 265.63 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | 315.05 | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
MOIL | 06-07-2018 | 168.75 | 173.65 | 175.00 | | 178.13 | | 181.25 | | 184.38 | | 187.50 | | 190.63 | | 193.75 | | 196.88 | | 200.00 | | 206.25 |
MONTECARLO | 06-07-2018 | 312.50 | | 375.00 | | 406.25 | 413.75 | 437.50 | | 468.75 | | 500.00 | | 531.25 | | 562.50 | | 593.75 | | 625.00 | | 687.50 |
MORARJEE | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | | 28.13 | 28.55 | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
MONSANTO | 06-07-2018 | 2695.31 | | 2734.38 | | 2753.91 | | 2773.44 | | 2792.97 | | 2812.50 | | 2832.03 | | 2851.56 | 2866.25 | 2871.09 | | 2890.63 | | 2929.69 |
MONNETISPA | 06-07-2018 | 3.13 | | 6.25 | | 7.81 | | 9.38 | 10.70 | 10.94 | | 12.50 | | 14.06 | | 15.63 | | 17.19 | | 18.75 | | 21.88 |
MOREPENLAB | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | 28.20 | 29.69 | | 31.25 | | 34.38 |
MOTILALOFS | 06-07-2018 | 687.50 | | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | 882.95 | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
MOSERBAER | 06-07-2018 | 2.15 | | 2.34 | | 2.44 | 2.45 | 2.54 | | 2.64 | | 2.73 | | 2.83 | | 2.93 | | 3.03 | | 3.13 | | 3.32 |
MOTHERSUMI | 06-07-2018 | 265.63 | | 281.25 | | 289.06 | | 296.88 | 298.00 | 304.69 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
MOTOGENFIN | 06-07-2018 | 35.94 | | 37.50 | | 38.28 | | 39.06 | | 39.84 | | 40.63 | | 41.41 | 41.95 | 42.19 | | 42.97 | | 43.75 | | 45.31 |
MPSLTD | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | | 531.25 | 535.45 | 546.88 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 656.25 |
MPHASIS | 06-07-2018 | 968.75 | | 1000.00 | | 1015.63 | | 1031.25 | | 1046.88 | | 1062.50 | | 1078.13 | | 1093.75 | 1109.35 | 1109.38 | | 1125.00 | | 1156.25 |
MSPL | 06-07-2018 | 10.94 | | 12.50 | 12.80 | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
MRO-TEK | 06-07-2018 | 12.50 | | 25.00 | | 31.25 | | 37.50 | | 43.75 | 46.35 | 50.00 | | 56.25 | | 62.50 | | 68.75 | | 75.00 | | 87.50 |
MRF | 06-07-2018 | 70312.50 | | 71875.00 | | 72656.25 | | 73437.50 | | 74218.75 | | 75000.00 | 75097.15 | 75781.25 | | 76562.50 | | 77343.75 | | 78125.00 | | 79687.50 |
MTEDUCARE | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | 54.70 | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
MRPL | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | 78.35 | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
MUKANDENGG | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | 26.85 | 28.13 | | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
MUKANDLTD | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | 56.95 | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
MTNL | 06-07-2018 | 14.84 | | 15.63 | 15.95 | 16.02 | | 16.41 | | 16.80 | | 17.19 | | 17.58 | | 17.97 | | 18.36 | | 18.75 | | 19.53 |
MUKTAARTS | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | 41.25 | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
MUTHOOTCAP | 06-07-2018 | 812.50 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | 1015.20 | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
MUNJALAU | 06-07-2018 | 53.13 | | 56.25 | | 57.81 | | 59.38 | | 60.94 | 62.00 | 62.50 | | 64.06 | | 65.63 | | 67.19 | | 68.75 | | 71.88 |
MUTHOOTFIN | 06-07-2018 | 328.13 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 382.81 | | 390.63 | | 398.44 | 404.55 | 406.25 | | 421.88 |
MVL | 06-07-2018 | 0.22 | | 0.24 | | 0.26 | | 0.27 | | 0.28 | | 0.29 | 0.30 | 0.31 | | 0.32 | | 0.33 | | 0.34 | | 0.37 |
NACLIND | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | | 28.13 | 28.20 | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
MURUDCERA | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | | 34.38 | 34.45 | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
NAGAAGRI | 28-09-2017 | 18.75 | | 25.00 | | 28.13 | | 31.25 | | 34.38 | | 37.50 | | 40.63 | 43.45 | 43.75 | | 46.88 | | 50.00 | | 56.25 |
MUNJALSHOW | 06-07-2018 | 171.88 | | 187.50 | | 195.31 | | 203.13 | | 210.94 | | 218.75 | 225.45 | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 265.63 |
N100 | 06-07-2018 | 539.06 | | 546.88 | | 550.78 | | 554.69 | | 558.59 | | 562.50 | 564.86 | 566.41 | | 570.31 | | 574.22 | | 578.13 | | 585.94 |
NAGAFERT | 06-07-2018 | 11.72 | | 12.50 | | 12.89 | | 13.28 | | 13.67 | | 14.06 | | 14.45 | | 14.84 | | 15.23 | | 15.63 | | 16.41 |
NAGAROIL | 06-07-2018 | 1.17 | | 1.56 | 1.65 | 1.76 | | 1.95 | | 2.15 | | 2.34 | | 2.54 | | 2.73 | | 2.93 | | 3.13 | | 3.52 |
NAGREEKCAP | 06-07-2018 | 18.75 | | 25.00 | | 28.13 | | 31.25 | 31.85 | 34.38 | | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 56.25 |
NAGREEKEXP | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | 25.15 | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
NAHARCAP | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | 110.10 | 112.50 | | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
NAHARPOLY | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | 43.15 | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
NAHARINDUS | 06-07-2018 | 59.38 | | 62.50 | 63.05 | 64.06 | | 65.63 | | 67.19 | | 68.75 | | 70.31 | | 71.88 | | 73.44 | | 75.00 | | 78.13 |
NAHARSPING | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | 86.25 | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
NATHBIOGEN | 06-07-2018 | 343.75 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 453.13 | 453.25 | 468.75 | | 484.38 | | 500.00 | | 531.25 |
NAUKRI | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | 1216.90 | 1218.75 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
NATCOPHARM | 06-07-2018 | 718.75 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | 800.00 | 812.50 | | 828.13 | | 843.75 | | 859.38 | | 875.00 | | 906.25 |
NATIONALUM | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | 60.75 | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
NAVKARCORP | 06-07-2018 | 112.50 | | 125.00 | 125.70 | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
NATNLSTEEL | 06-07-2018 | 6.25 | 11.30 | 12.50 | | 15.63 | | 18.75 | | 21.88 | | 25.00 | | 28.13 | | 31.25 | | 34.38 | | 37.50 | | 43.75 |
NAVNETEDUL | 06-07-2018 | 115.63 | | 118.75 | | 120.31 | | 121.88 | | 123.44 | | 125.00 | | 126.56 | 127.50 | 128.13 | | 129.69 | | 131.25 | | 134.38 |
NAVINFLUOR | 06-07-2018 | 531.25 | | 562.50 | | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 640.63 | 640.85 | 656.25 | | 671.88 | | 687.50 | | 718.75 |
NBIFIN | 06-07-2018 | 1125.00 | | 1250.00 | | 1312.50 | | 1375.00 | 1430.00 | 1437.50 | | 1500.00 | | 1562.50 | | 1625.00 | | 1687.50 | | 1750.00 | | 1875.00 |
NBCC | 06-07-2018 | 37.50 | | 50.00 | | 56.25 | | 62.50 | 67.85 | 68.75 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 112.50 |
NDGL | 06-07-2018 | 875.00 | | 1000.00 | | 1062.50 | | 1125.00 | | 1187.50 | | 1250.00 | 1257.15 | 1312.50 | | 1375.00 | | 1437.50 | | 1500.00 | | 1625.00 |
NCC | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | 96.25 | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
NDL | 06-07-2018 | 62.50 | | 75.00 | 77.30 | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
NBVENTURES | 06-07-2018 | 112.50 | 124.70 | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
NCLIND | 06-07-2018 | 125.00 | | 150.00 | 151.15 | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 212.50 | | 225.00 | | 237.50 | | 250.00 | | 275.00 |
NECCLTD | 06-07-2018 | 10.94 | | 12.50 | 12.85 | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
NDTV | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | 41.25 | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
NELCAST | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | 78.55 | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
NECLIFE | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | 21.45 | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
NESCO | 06-07-2018 | 484.38 | | 500.00 | | 507.81 | 515.60 | 515.63 | | 523.44 | | 531.25 | | 539.06 | | 546.88 | | 554.69 | | 562.50 | | 578.13 |
NESTLEIND | 06-07-2018 | 9062.50 | | 9375.00 | | 9531.25 | | 9687.50 | | 9843.75 | 9943.05 | 10000.00 | | 10156.25 | | 10312.50 | | 10468.75 | | 10625.00 | | 10937.50 |
NEWGEN | 06-07-2018 | 226.56 | | 234.38 | | 238.28 | | 242.19 | 243.55 | 246.09 | | 250.00 | | 253.91 | | 257.81 | | 261.72 | | 265.63 | | 273.44 |
NELCO | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | 255.60 | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
NETWORK18 | 06-07-2018 | 39.06 | | 40.63 | | 41.41 | | 42.19 | | 42.97 | 43.45 | 43.75 | | 44.53 | | 45.31 | | 46.09 | | 46.88 | | 48.44 |
NH | 06-07-2018 | 187.50 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 231.25 | | 237.50 | 241.70 | 243.75 | | 250.00 | | 262.50 |
NEXTMEDIA | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | | 12.50 | | 13.28 | 13.90 | 14.06 | | 14.84 | | 15.63 | | 17.19 |
NIACL | 06-07-2018 | 125.00 | | 250.00 | 308.85 | 312.50 | | 375.00 | | 437.50 | | 500.00 | | 562.50 | | 625.00 | | 687.50 | | 750.00 | | 875.00 |
NFL | 06-07-2018 | 40.63 | | 43.75 | | 45.31 | 45.35 | 46.88 | | 48.44 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
NIFTY100EQUALWEIGHT | 06-07-2018 | 12812.50 | | 13125.00 | | 13281.25 | 13372.15 | 13437.50 | | 13593.75 | | 13750.00 | | 13906.25 | | 14062.50 | | 14218.75 | | 14375.00 | | 14687.50 |
NHPC | 06-07-2018 | 20.31 | | 21.88 | | 22.66 | 23.35 | 23.44 | | 24.22 | | 25.00 | | 25.78 | | 26.56 | | 27.34 | | 28.13 | | 29.69 |
NIBL | 06-07-2018 | 14.06 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | 20.55 | 21.09 | | 21.88 | | 23.44 |
NEULANDLAB | 06-07-2018 | 593.75 | 623.60 | 625.00 | | 640.63 | | 656.25 | | 671.88 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
NIFTY200 | 06-07-2018 | 5390.63 | | 5468.75 | | 5507.81 | | 5546.88 | | 5585.94 | | 5625.00 | | 5664.06 | | 5703.13 | 5734.75 | 5742.19 | | 5781.25 | | 5859.38 |
NIFTY500SHARIAH | 06-07-2018 | 2851.56 | | 2890.63 | | 2910.16 | | 2929.69 | | 2949.22 | | 2968.75 | 2984.14 | 2988.28 | | 3007.81 | | 3027.34 | | 3046.88 | | 3085.94 |
NIFTY50DIVPOINT | 06-07-2018 | -12.50 | | 0.00 | | 6.25 | | 12.50 | | 18.75 | | 25.00 | | 31.25 | | 37.50 | | 43.75 | | 50.00 | 51.54 | 62.50 |
NIFTY50SHARIAH | 06-07-2018 | 2343.75 | | 2375.00 | | 2390.63 | | 2406.25 | | 2421.88 | | 2437.50 | 2440.17 | 2453.13 | | 2468.75 | | 2484.38 | | 2500.00 | | 2531.25 |
NIFTY50VALUE20 | 06-07-2018 | 4726.56 | | 4765.63 | | 4785.16 | | 4804.69 | | 4824.22 | 4835.70 | 4843.75 | | 4863.28 | | 4882.81 | | 4902.34 | | 4921.88 | | 4960.94 |
NIFTYAUTO | 06-07-2018 | 10468.75 | | 10625.00 | | 10703.13 | | 10781.25 | | 10859.38 | | 10937.50 | | 11015.63 | 11067.85 | 11093.75 | | 11171.88 | | 11250.00 | | 11406.25 |
NIFTYALPHA50 | 06-07-2018 | 10625.00 | | 11250.00 | | 11562.50 | | 11875.00 | | 12187.50 | | 12500.00 | | 12812.50 | | 13125.00 | 13163.75 | 13437.50 | | 13750.00 | | 14375.00 |
NIFTYCOMMODITIES | 06-07-2018 | 3359.38 | | 3437.50 | 3462.80 | 3476.56 | | 3515.63 | | 3554.69 | | 3593.75 | | 3632.81 | | 3671.88 | | 3710.94 | | 3750.00 | | 3828.13 |
NIFTYCONSUMPTION | 06-07-2018 | 4765.63 | | 4843.75 | | 4882.81 | | 4921.88 | | 4960.94 | | 5000.00 | | 5039.06 | | 5078.13 | 5107.85 | 5117.19 | | 5156.25 | | 5234.38 |
NIFTYCPSE | 06-07-2018 | 2062.50 | | 2125.00 | | 2156.25 | | 2187.50 | | 2218.75 | 2227.05 | 2250.00 | | 2281.25 | | 2312.50 | | 2343.75 | | 2375.00 | | 2437.50 |
NIFTYDIVOPPS50 | 06-07-2018 | 2539.06 | | 2578.13 | | 2597.66 | 2609.15 | 2617.19 | | 2636.72 | | 2656.25 | | 2675.78 | | 2695.31 | | 2714.84 | | 2734.38 | | 2773.44 |
NIFTYEES | 06-07-2018 | 10625.00 | | 11250.00 | | 11562.50 | | 11875.00 | | 12187.50 | 12348.00 | 12500.00 | | 12812.50 | | 13125.00 | | 13437.50 | | 13750.00 | | 14375.00 |
NIFTYENERGY | 06-07-2018 | 12812.50 | | 13125.00 | | 13281.25 | 13283.80 | 13437.50 | | 13593.75 | | 13750.00 | | 13906.25 | | 14062.50 | | 14218.75 | | 14375.00 | | 14687.50 |
NIFTYFINSERVICE | 06-07-2018 | 10468.75 | | 10625.00 | | 10703.13 | | 10781.25 | | 10859.38 | | 10937.50 | | 11015.63 | 11024.00 | 11093.75 | | 11171.88 | | 11250.00 | | 11406.25 |
NIFTYFMGC | 06-07-2018 | 27734.38 | | 28125.00 | | 28320.31 | | 28515.63 | | 28710.94 | | 28906.25 | | 29101.56 | | 29296.88 | 29344.65 | 29492.19 | | 29687.50 | | 30078.13 |
NIFTYGROWSECT15 | 06-07-2018 | 6406.25 | | 6562.50 | | 6640.63 | | 6718.75 | | 6796.88 | | 6875.00 | | 6953.13 | 6961.05 | 7031.25 | | 7109.38 | | 7187.50 | | 7343.75 |
NIFTYHIGHBETA50 | 06-07-2018 | 1687.50 | | 1750.00 | | 1781.25 | | 1812.50 | 1819.20 | 1843.75 | | 1875.00 | | 1906.25 | | 1937.50 | | 1968.75 | | 2000.00 | | 2062.50 |
NIFTYINFRA | 06-07-2018 | 2656.25 | | 2812.50 | | 2890.63 | | 2968.75 | | 3046.88 | 3059.60 | 3125.00 | | 3203.13 | | 3281.25 | | 3359.38 | | 3437.50 | | 3593.75 |
NIFTYJUNIOR | 06-07-2018 | 25781.25 | | 26562.50 | | 26953.13 | | 27343.75 | | 27734.38 | | 28125.00 | 28148.05 | 28515.63 | | 28906.25 | | 29296.88 | | 29687.50 | | 30468.75 |
NIFTYLIQ15 | 06-07-2018 | 3828.13 | | 3906.25 | | 3945.31 | | 3984.38 | | 4023.44 | 4046.45 | 4062.50 | | 4101.56 | | 4140.63 | | 4179.69 | | 4218.75 | | 4296.88 |
NIFTYLOWVOL50 | 06-07-2018 | 9609.38 | | 9687.50 | | 9726.56 | | 9765.63 | | 9804.69 | 9836.33 | 9843.75 | | 9882.81 | | 9921.88 | | 9960.94 | | 10000.00 | | 10078.13 |
NIFTYMEDIA | 06-07-2018 | 2890.63 | | 2968.75 | 2997.40 | 3007.81 | | 3046.88 | | 3085.94 | | 3125.00 | | 3164.06 | | 3203.13 | | 3242.19 | | 3281.25 | | 3359.38 |
NIFTYMETAL | 06-07-2018 | 2968.75 | | 3125.00 | | 3203.13 | | 3281.25 | 3322.05 | 3359.38 | | 3437.50 | | 3515.63 | | 3593.75 | | 3671.88 | | 3750.00 | | 3906.25 |
NIFTYMIDCAPLIQ15 | 06-07-2018 | 3828.13 | | 3906.25 | | 3945.31 | | 3984.38 | 3993.25 | 4023.44 | | 4062.50 | | 4101.56 | | 4140.63 | | 4179.69 | | 4218.75 | | 4296.88 |
NIFTYMNC | 06-07-2018 | 13906.25 | | 14062.50 | | 14140.63 | | 14218.75 | | 14296.88 | | 14375.00 | 14452.90 | 14453.13 | | 14531.25 | | 14609.38 | | 14687.50 | | 14843.75 |
NIFTYPHARMA | 06-07-2018 | 7812.50 | | 8125.00 | | 8281.25 | | 8437.50 | | 8593.75 | | 8750.00 | | 8906.25 | | 9062.50 | 9189.90 | 9218.75 | | 9375.00 | | 9687.50 |
NIFTYPSE | 06-07-2018 | 3281.25 | | 3437.50 | 3488.00 | 3515.63 | | 3593.75 | | 3671.88 | | 3750.00 | | 3828.13 | | 3906.25 | | 3984.38 | | 4062.50 | | 4218.75 |
NIFTYPSUBANK | 06-07-2018 | 2734.38 | 2772.25 | 2812.50 | | 2851.56 | | 2890.63 | | 2929.69 | | 2968.75 | | 3007.81 | | 3046.88 | | 3085.94 | | 3125.00 | | 3203.13 |
NIFTYPVTBANK | 06-07-2018 | 14531.25 | | 14687.50 | | 14765.63 | | 14843.75 | | 14921.88 | | 15000.00 | 15056.65 | 15078.13 | | 15156.25 | | 15234.38 | | 15312.50 | | 15468.75 |
NIFTYQUALITY30 | 06-07-2018 | 2539.06 | | 2578.13 | | 2597.66 | | 2617.19 | | 2636.72 | | 2656.25 | 2663.85 | 2675.78 | | 2695.31 | | 2714.84 | | 2734.38 | | 2773.44 |
NIFTYREALTY | 06-07-2018 | 257.81 | | 265.63 | 267.30 | 269.53 | | 273.44 | | 277.34 | | 281.25 | | 285.16 | | 289.06 | | 292.97 | | 296.88 | | 304.69 |
NIFTYSERVSECTOR | 06-07-2018 | 13906.25 | | 14062.50 | | 14140.63 | | 14218.75 | | 14296.88 | | 14375.00 | | 14453.13 | | 14531.25 | 14606.25 | 14609.38 | | 14687.50 | | 14843.75 |
NIFTYSHARIAH25 | 06-07-2018 | 4023.44 | | 4062.50 | | 4082.03 | | 4101.56 | | 4121.09 | | 4140.63 | | 4160.16 | | 4179.69 | | 4199.22 | 4211.16 | 4218.75 | | 4257.81 |
NIFTYBEES | 06-07-2018 | 812.50 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | 1123.02 | 1125.00 | | 1187.50 |
NILAINFRA | 06-07-2018 | 10.94 | | 12.50 | 12.70 | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
NIITLTD | 06-07-2018 | 81.25 | | 87.50 | | 90.63 | 91.75 | 93.75 | | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
NILKAMAL | 06-07-2018 | 1437.50 | | 1500.00 | | 1531.25 | | 1562.50 | | 1593.75 | | 1625.00 | 1640.90 | 1656.25 | | 1687.50 | | 1718.75 | | 1750.00 | | 1812.50 |
NIITTECH | 06-07-2018 | 968.75 | | 1000.00 | | 1015.63 | | 1031.25 | | 1046.88 | | 1062.50 | 1072.20 | 1078.13 | | 1093.75 | | 1109.38 | | 1125.00 | | 1156.25 |
NIPPOBATRY | 06-07-2018 | 656.25 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | 748.05 | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
NITESHEST | 06-07-2018 | 5.47 | | 6.25 | | 6.64 | 6.80 | 7.03 | | 7.42 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 10.16 |
NITINFIRE | 06-07-2018 | 2.73 | 2.90 | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.10 | | 4.30 | | 4.49 | | 4.69 | | 5.08 |
NITCO | 06-07-2018 | 37.50 | | 50.00 | | 56.25 | | 62.50 | 64.90 | 68.75 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 112.50 |
NLCINDIA | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | 75.20 | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
NKIND | 06-07-2018 | 34.38 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | 44.95 | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
NOESISIND | 02-07-2018 | | | 0.00 | | | | | | | | | | | | | | | | | | |
NITINSPIN | 06-07-2018 | 78.13 | | 81.25 | | 82.81 | | 84.38 | 85.55 | 85.94 | | 87.50 | | 89.06 | | 90.63 | | 92.19 | | 93.75 | | 96.88 |
NMDC | 06-07-2018 | 93.75 | | 100.00 | | 103.13 | 103.20 | 106.25 | | 109.38 | | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
NRAIL | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | 387.75 | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
NOIDATOLL | 06-07-2018 | 8.98 | | 9.38 | | 9.57 | | 9.77 | | 9.96 | | 10.16 | 10.35 | 10.35 | | 10.55 | | 10.74 | | 10.94 | | 11.33 |
NSE100 | 06-07-2018 | 10468.75 | | 10625.00 | | 10703.13 | | 10781.25 | | 10859.38 | | 10937.50 | | 11015.63 | 11037.20 | 11093.75 | | 11171.88 | | 11250.00 | | 11406.25 |
NSE500 | 06-07-2018 | 8984.38 | | 9062.50 | | 9101.56 | | 9140.63 | | 9179.69 | 9194.50 | 9218.75 | | 9257.81 | | 9296.88 | | 9335.94 | | 9375.00 | | 9453.13 |
NSEDEFTY | 05-07-2018 | 5234.38 | | 5312.50 | | 5351.56 | | 5390.63 | 5401.85 | 5429.69 | | 5468.75 | | 5507.81 | | 5546.88 | | 5585.94 | | 5625.00 | | 5703.13 |
NORBTEAEXP | 06-07-2018 | 5.47 | | 6.25 | | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.20 | | 8.59 | 8.80 | 8.98 | | 9.38 | | 10.16 |
NOCIL | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | | 162.50 | 167.50 | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
NSENIFTY | 06-07-2018 | 10156.25 | | 10312.50 | | 10390.63 | | 10468.75 | | 10546.88 | | 10625.00 | | 10703.13 | 10772.65 | 10781.25 | | 10859.38 | | 10937.50 | | 11093.75 |
NSEIT | 06-07-2018 | 12812.50 | | 13125.00 | | 13281.25 | | 13437.50 | | 13593.75 | | 13750.00 | | 13906.25 | 14015.90 | 14062.50 | | 14218.75 | | 14375.00 | | 14687.50 |
NTL | 06-07-2018 | 1.76 | | 1.95 | | 2.05 | | 2.15 | | 2.25 | | 2.34 | 2.35 | 2.44 | | 2.54 | | 2.64 | | 2.73 | | 2.93 |
NRBBEARING | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | 172.65 | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
NSIL | 06-07-2018 | 1062.50 | | 1125.00 | | 1156.25 | | 1187.50 | 1199.05 | 1218.75 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | | 1375.00 | | 1437.50 |
NTPC | 06-07-2018 | 143.75 | | 150.00 | 150.15 | 153.13 | | 156.25 | | 159.38 | | 162.50 | | 165.63 | | 168.75 | | 171.88 | | 175.00 | | 181.25 |
NUTEK | 06-07-2018 | 0.49 | | 0.59 | | 0.63 | | 0.68 | 0.70 | 0.73 | | 0.78 | | 0.83 | | 0.88 | | 0.93 | | 0.98 | | 1.07 |
OCCL | 06-07-2018 | 812.50 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | 979.80 | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
NUCLEUS | 06-07-2018 | 328.13 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | 372.30 | 375.00 | | 382.81 | | 390.63 | | 398.44 | | 406.25 | | 421.88 |
OBEROIRLTY | 06-07-2018 | 406.25 | | 437.50 | | 453.13 | 460.00 | 468.75 | | 484.38 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 593.75 |
OFSS | 06-07-2018 | 3593.75 | | 3750.00 | 3779.25 | 3828.13 | | 3906.25 | | 3984.38 | | 4062.50 | | 4140.63 | | 4218.75 | | 4296.88 | | 4375.00 | | 4531.25 |
OIL | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | 205.55 | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
OCL | 06-07-2018 | 875.00 | | 1000.00 | | 1062.50 | 1118.60 | 1125.00 | | 1187.50 | | 1250.00 | | 1312.50 | | 1375.00 | | 1437.50 | | 1500.00 | | 1625.00 |
OISL | 06-07-2018 | 1.95 | 2.25 | 2.34 | | 2.54 | | 2.73 | | 2.93 | | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.30 |
OMAXE | 06-07-2018 | 209.38 | | 212.50 | | 214.06 | | 215.63 | | 217.19 | | 218.75 | 220.10 | 220.31 | | 221.88 | | 223.44 | | 225.00 | | 228.13 |
OMAXAUTO | 06-07-2018 | 75.00 | | 100.00 | | 112.50 | | 125.00 | | 137.50 | | 150.00 | 162.00 | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 225.00 |
OILCOUNTUB | 06-07-2018 | 14.06 | | 15.63 | | 16.41 | | 17.19 | 17.20 | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
OMKARCHEM | 06-07-2018 | 14.06 | | 15.63 | 16.15 | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
OMMETALS | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | 38.45 | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
ONELIFECAP | 06-07-2018 | 14.06 | | 15.63 | 16.40 | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
OPTIEMUS | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | 271.00 | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
ONMOBILE | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 39.06 | | 40.63 | 41.10 | 42.19 | | 43.75 | | 46.88 |
ORBTEXP | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 131.25 | | 137.50 | 138.35 | 143.75 | | 150.00 | | 162.50 |
ORICONENT | 06-07-2018 | 34.38 | | 37.50 | 38.90 | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
OPTOCIRCUI | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | | 12.50 | 13.05 | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
ONGC | 06-07-2018 | 143.75 | | 150.00 | | 153.13 | 155.45 | 156.25 | | 159.38 | | 162.50 | | 165.63 | | 168.75 | | 171.88 | | 175.00 | | 181.25 |
ONWARDTEC | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | 69.95 | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
ORIENTALTL | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | 11.75 | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
ORIENTBELL | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | 276.35 | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
ORIENTELEC | 06-07-2018 | 106.25 | | 112.50 | | 115.63 | | 118.75 | 120.90 | 121.88 | | 125.00 | | 128.13 | | 131.25 | | 134.38 | | 137.50 | | 143.75 |
ORIENTABRA | 06-07-2018 | 28.13 | 29.00 | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
ORIENTCEM | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | 115.50 | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
ORIENTLTD | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | 367.15 | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
ORIENTBANK | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | 74.85 | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
ORIENTREF | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | 177.25 | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
ORTEL | 06-07-2018 | 3.13 | | 6.25 | | 7.81 | | 9.38 | | 10.94 | 11.00 | 12.50 | | 14.06 | | 15.63 | | 17.19 | | 18.75 | | 21.88 |
ORIENTHOT | 06-07-2018 | 40.63 | | 43.75 | | 45.31 | 45.60 | 46.88 | | 48.44 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
OSWALAGRO | 06-07-2018 | 8.59 | | 9.38 | | 9.77 | | 10.16 | 10.45 | 10.55 | | 10.94 | | 11.33 | | 11.72 | | 12.11 | | 12.50 | | 13.28 |
ORISSAMINE | 06-07-2018 | 875.00 | | 1000.00 | | 1062.50 | 1106.85 | 1125.00 | | 1187.50 | | 1250.00 | | 1312.50 | | 1375.00 | | 1437.50 | | 1500.00 | | 1625.00 |
ORTINLABSS | 06-07-2018 | 10.94 | | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | 16.05 | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
PAISALO | 06-07-2018 | 292.97 | | 296.88 | | 298.83 | 299.25 | 300.78 | | 302.73 | | 304.69 | | 306.64 | | 308.59 | | 310.55 | | 312.50 | | 316.41 |
ORIENTPPR | 06-07-2018 | 21.88 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | 29.70 | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
PALASHSECU | 06-07-2018 | 40.63 | | 43.75 | 44.15 | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
PALREDTEC | 06-07-2018 | 43.75 | 46.40 | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
PAGEIND | 06-07-2018 | 20312.50 | | 21875.00 | | 22656.25 | | 23437.50 | | 24218.75 | | 25000.00 | | 25781.25 | | 26562.50 | | 27343.75 | | 28125.00 | 28439.45 | 29687.50 |
PAEL | 06-07-2018 | 1.95 | | 2.34 | | 2.54 | | 2.73 | | 2.93 | | 3.13 | | 3.32 | 3.50 | 3.52 | | 3.71 | | 3.91 | | 4.30 |
PANAMAPET | 06-07-2018 | 137.50 | | 150.00 | 153.05 | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
PARABDRUGS | 06-07-2018 | 3.52 | 3.90 | 3.91 | | 4.10 | | 4.30 | | 4.49 | | 4.69 | | 4.88 | | 5.08 | | 5.27 | | 5.47 | | 5.86 |
PANORAMUNI | 06-07-2018 | 2.34 | | 3.13 | 3.25 | 3.52 | | 3.91 | | 4.30 | | 4.69 | | 5.08 | | 5.47 | | 5.86 | | 6.25 | | 7.03 |
PARAGMILK | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | 310.40 | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
PANACEABIO | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | 227.70 | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
PAPERPROD | 06-07-2018 | 265.63 | 270.10 | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
PARACABLES | 06-07-2018 | 10.94 | | 12.50 | | 13.28 | 13.90 | 14.06 | | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
PARSVNATH | 06-07-2018 | 10.16 | | 10.94 | 11.05 | 11.33 | | 11.72 | | 12.11 | | 12.50 | | 12.89 | | 13.28 | | 13.67 | | 14.06 | | 14.84 |
PATELENG | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | 41.75 | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
PATINTLOG | 06-07-2018 | 46.88 | | 50.00 | 51.30 | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 65.63 |
PCJEWELLER | 06-07-2018 | 75.00 | | 100.00 | | 112.50 | | 125.00 | 128.85 | 137.50 | | 150.00 | | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 225.00 |
PDMJEPAPER | 06-07-2018 | 20.31 | | 21.88 | | 22.66 | | 23.44 | | 24.22 | | 25.00 | | 25.78 | | 26.56 | 26.95 | 27.34 | | 28.13 | | 29.69 |
PDSMFL | 06-07-2018 | 234.38 | | 250.00 | 257.50 | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
PBAINFRA | 06-07-2018 | 5.47 | | 6.25 | | 6.64 | 6.85 | 7.03 | | 7.42 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 10.16 |
PDPL | 06-07-2018 | 4.69 | | 6.25 | | 7.03 | | 7.81 | 8.55 | 8.59 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | | 12.50 | | 14.06 |
PATSPINLTD | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | 12.45 | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
PEL | 06-07-2018 | 2265.63 | | 2343.75 | | 2382.81 | | 2421.88 | | 2460.94 | 2476.35 | 2500.00 | | 2539.06 | | 2578.13 | | 2617.19 | | 2656.25 | | 2734.38 |
PENPEBS | 06-07-2018 | 56.25 | | 62.50 | 64.00 | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
PENIND | 06-07-2018 | 40.63 | | 43.75 | | 45.31 | | 46.88 | 48.00 | 48.44 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
PENINLAND | 06-07-2018 | 9.38 | | 12.50 | | 14.06 | | 15.63 | 15.95 | 17.19 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 28.13 |
PERSISTENT | 06-07-2018 | 718.75 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 828.13 | 836.55 | 843.75 | | 859.38 | | 875.00 | | 906.25 |
PEARLPOLY | 06-07-2018 | 9.38 | | 12.50 | | 14.06 | 14.20 | 15.63 | | 17.19 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 28.13 |
PFC | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | 74.20 | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
PETRONET | 06-07-2018 | 193.75 | | 200.00 | | 203.13 | | 206.25 | | 209.38 | | 212.50 | | 215.63 | 217.05 | 218.75 | | 221.88 | | 225.00 | | 231.25 |
PETRONENGG | 06-07-2018 | 12.50 | 23.60 | 25.00 | | 31.25 | | 37.50 | | 43.75 | | 50.00 | | 56.25 | | 62.50 | | 68.75 | | 75.00 | | 87.50 |
PGEL | 06-07-2018 | 156.25 | 186.80 | 187.50 | | 203.13 | | 218.75 | | 234.38 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 343.75 |
PFS | 06-07-2018 | 14.06 | | 15.63 | 16.35 | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
PFIZER | 06-07-2018 | 2265.63 | | 2343.75 | | 2382.81 | | 2421.88 | | 2460.94 | | 2500.00 | 2538.60 | 2539.06 | | 2578.13 | | 2617.19 | | 2656.25 | | 2734.38 |
PFOCUS | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | 81.50 | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
PGIL | 06-07-2018 | 106.25 | | 112.50 | | 115.63 | | 118.75 | 120.30 | 121.88 | | 125.00 | | 128.13 | | 131.25 | | 134.38 | | 137.50 | | 143.75 |
PGHH | 06-07-2018 | 9062.50 | | 9375.00 | | 9531.25 | | 9687.50 | | 9843.75 | 9954.90 | 10000.00 | | 10156.25 | | 10312.50 | | 10468.75 | | 10625.00 | | 10937.50 |
PHOENIXLTD | 06-07-2018 | 593.75 | | 625.00 | | 640.63 | 642.45 | 656.25 | | 671.88 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
PILANIINVS | 06-07-2018 | 2109.38 | | 2187.50 | 2219.70 | 2226.56 | | 2265.63 | | 2304.69 | | 2343.75 | | 2382.81 | | 2421.88 | | 2460.94 | | 2500.00 | | 2578.13 |
PIIND | 06-07-2018 | 718.75 | | 750.00 | | 765.63 | | 781.25 | 795.35 | 796.88 | | 812.50 | | 828.13 | | 843.75 | | 859.38 | | 875.00 | | 906.25 |
PILITA | 06-07-2018 | 8.59 | | 9.38 | | 9.77 | 10.00 | 10.16 | | 10.55 | | 10.94 | | 11.33 | | 11.72 | | 12.11 | | 12.50 | | 13.28 |
PHILIPCARB | 06-07-2018 | 171.88 | | 187.50 | | 195.31 | | 203.13 | | 210.94 | 213.45 | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 265.63 |
PIONDIST | 06-07-2018 | 156.25 | | 187.50 | | 203.13 | | 218.75 | | 234.38 | | 250.00 | 258.90 | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 343.75 |
PIRPHYTO | 06-07-2018 | 28.13 | 30.65 | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
PITTIENG | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | 79.85 | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
PIDILITIND | 06-07-2018 | 937.50 | | 1000.00 | | 1031.25 | 1056.60 | 1062.50 | | 1093.75 | | 1125.00 | | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | | 1312.50 |
PKTEA | 06-07-2018 | 125.00 | | 150.00 | | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 212.50 | | 225.00 | | 237.50 | 242.55 | 250.00 | | 275.00 |
PIONEEREMB | 06-07-2018 | 23.44 | | 25.00 | | 25.78 | 25.85 | 26.56 | | 27.34 | | 28.13 | | 28.91 | | 29.69 | | 30.47 | | 31.25 | | 32.81 |
PNBHOUSING | 06-07-2018 | 937.50 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1156.25 | 1175.50 | 1187.50 | | 1218.75 | | 1250.00 | | 1312.50 |
PLASTIBLEN | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 206.25 | 209.50 | 212.50 | | 218.75 | | 225.00 | | 237.50 |
PNCINFRA | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | | 137.50 | 142.30 | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
PNB | 06-07-2018 | 68.75 | | 75.00 | 76.95 | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
PODDARHOUS | 06-07-2018 | 687.50 | | 750.00 | 756.80 | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
PNBGILTS | 06-07-2018 | 26.56 | 27.20 | 28.13 | | 28.91 | | 29.69 | | 30.47 | | 31.25 | | 32.03 | | 32.81 | | 33.59 | | 34.38 | | 35.94 |
PODDARMENT | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | 238.10 | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
POKARNA | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | | 162.50 | 163.25 | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
PNC | 06-07-2018 | 14.06 | | 15.63 | 16.40 | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 19.53 | | 20.31 | | 21.09 | | 21.88 | | 23.44 |
POCHIRAJU | 06-07-2018 | 1.95 | | 2.34 | | 2.54 | | 2.73 | | 2.93 | | 3.13 | 3.20 | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.30 |
POLYMED | 06-07-2018 | 125.00 | | 150.00 | | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 212.50 | 220.80 | 225.00 | | 237.50 | | 250.00 | | 275.00 |
POLARIS | 06-07-2018 | 445.31 | | 453.13 | | 457.03 | | 460.94 | | 464.84 | | 468.75 | 469.95 | 472.66 | | 476.56 | | 480.47 | | 484.38 | | 492.19 |
PONNIERODE | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
POWERGRID | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | 181.80 | 187.50 | | 193.75 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
POWERMECH | 06-07-2018 | 843.75 | | 875.00 | | 890.63 | | 906.25 | | 921.88 | | 937.50 | 953.10 | 953.13 | | 968.75 | | 984.38 | | 1000.00 | | 1031.25 |
PRABHAT | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | 135.10 | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
POLYPLEX | 06-07-2018 | 406.25 | | 437.50 | 445.70 | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 593.75 |
PRADIP | 06-07-2018 | 0.88 | | 0.98 | | 1.03 | | 1.07 | | 1.12 | | 1.17 | | 1.22 | 1.25 | 1.27 | | 1.32 | | 1.37 | | 1.46 |
PPAP | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | 568.25 | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 656.25 |
PRAENG | 06-07-2018 | 4.69 | | 6.25 | | 7.03 | | 7.81 | | 8.59 | 8.85 | 9.38 | | 10.16 | | 10.94 | | 11.72 | | 12.50 | | 14.06 |
PRAKASHCON | 06-07-2018 | 5.08 | | 5.47 | | 5.66 | 5.80 | 5.86 | | 6.05 | | 6.25 | | 6.45 | | 6.64 | | 6.84 | | 7.03 | | 7.42 |
PRAKASHSTL | 02-07-2018 | 0.02 | | 0.05 | | 0.06 | | 0.07 | | 0.09 | | 0.10 | 0.10 | 0.11 | | 0.12 | | 0.13 | | 0.15 | | 0.17 |
PRAXIS | 06-07-2018 | 156.25 | 174.55 | 187.50 | | 203.13 | | 218.75 | | 234.38 | | 250.00 | | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 343.75 |
PRECAM | 06-07-2018 | 81.25 | 86.65 | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
PRAJIND | 06-07-2018 | 68.75 | 74.05 | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
PRATIBHA | 06-07-2018 | 1.95 | | 2.34 | | 2.54 | | 2.73 | 2.75 | 2.93 | | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.30 |
PRECOT | 06-07-2018 | 40.63 | 43.60 | 43.75 | | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
PREMEXPLN | 06-07-2018 | 218.75 | | 250.00 | 251.55 | 265.63 | | 281.25 | | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
PRAKASH | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | 156.90 | 162.50 | | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
PREMIERPOL | 06-07-2018 | 6.25 | | 12.50 | | 15.63 | | 18.75 | | 21.88 | | 25.00 | | 28.13 | 29.25 | 31.25 | | 34.38 | | 37.50 | | 43.75 |
PRESSMN | 06-07-2018 | 40.63 | | 43.75 | 44.25 | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
PRICOLLTD | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | 65.90 | 68.75 | | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
PRESTIGE | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | 275.60 | 281.25 | | 296.88 |
PREMIER | 06-07-2018 | 10.94 | | 12.50 | | 13.28 | | 14.06 | | 14.84 | 15.40 | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
PRECWIRE | 06-07-2018 | 234.38 | 245.70 | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
PRSMJOHNSN | 06-07-2018 | 93.75 | | 100.00 | 101.80 | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
PROZONINTU | 06-07-2018 | 31.25 | | 37.50 | 37.75 | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
PROVOGE | 06-07-2018 | 3.52 | 3.70 | 3.91 | | 4.10 | | 4.30 | | 4.49 | | 4.69 | | 4.88 | | 5.08 | | 5.27 | | 5.47 | | 5.86 |
PSPPROJECT | 06-07-2018 | 453.13 | | 468.75 | | 476.56 | 479.30 | 484.38 | | 492.19 | | 500.00 | | 507.81 | | 515.63 | | 523.44 | | 531.25 | | 546.88 |
PRIMESECU | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | 37.95 | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
PSB | 06-07-2018 | 26.56 | | 28.13 | | 28.91 | 29.10 | 29.69 | | 30.47 | | 31.25 | | 32.03 | | 32.81 | | 33.59 | | 34.38 | | 35.94 |
PSUBNKBEES | 06-07-2018 | 265.63 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | 314.21 | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
PSL | 06-07-2018 | 1.95 | | 2.34 | 2.40 | 2.54 | | 2.73 | | 2.93 | | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.30 |
PTL | 06-07-2018 | 45.31 | | 46.88 | | 47.66 | | 48.44 | | 49.22 | | 50.00 | | 50.78 | 50.90 | 51.56 | | 52.34 | | 53.13 | | 54.69 |
PTC | 06-07-2018 | 71.88 | 74.40 | 75.00 | | 76.56 | | 78.13 | | 79.69 | | 81.25 | | 82.81 | | 84.38 | | 85.94 | | 87.50 | | 90.63 |
PVP | 06-07-2018 | 3.52 | 3.90 | 3.91 | | 4.10 | | 4.30 | | 4.49 | | 4.69 | | 4.88 | | 5.08 | | 5.27 | | 5.47 | | 5.86 |
PURVA | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | | 87.50 | | 93.75 | 99.45 | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
PUNJLLOYD | 06-07-2018 | 3.13 | | 6.25 | | 7.81 | | 9.38 | | 10.94 | | 12.50 | 12.85 | 14.06 | | 15.63 | | 17.19 | | 18.75 | | 21.88 |
PUNJABCHEM | 06-07-2018 | 312.50 | | 375.00 | | 406.25 | | 437.50 | | 468.75 | | 500.00 | | 531.25 | | 562.50 | 571.60 | 593.75 | | 625.00 | | 687.50 |
QUESS | 06-07-2018 | 937.50 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | 1102.90 | 1125.00 | | 1156.25 | | 1187.50 | | 1218.75 | | 1250.00 | | 1312.50 |
QUICKHEAL | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | 272.45 | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
QNIFTY | 05-07-2018 | 1031.25 | | 1062.50 | | 1078.13 | 1085.70 | 1093.75 | | 1109.38 | | 1125.00 | | 1140.63 | | 1156.25 | | 1171.88 | | 1187.50 | | 1218.75 |
QGOLDHALF | 06-07-2018 | 1218.75 | | 1250.00 | | 1265.63 | | 1281.25 | | 1296.88 | | 1312.50 | | 1328.13 | | 1343.75 | 1357.95 | 1359.38 | | 1375.00 | | 1406.25 |
PVR | 06-07-2018 | 1187.50 | | 1250.00 | | 1281.25 | | 1312.50 | | 1343.75 | 1371.50 | 1375.00 | | 1406.25 | | 1437.50 | | 1468.75 | | 1500.00 | | 1562.50 |
RADIOCITY | 06-07-2018 | 265.63 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | 313.40 | 320.31 | | 328.13 | | 335.94 | | 343.75 | | 359.38 |
QUINTEGRA | 29-06-2018 | 1.27 | 1.35 | 1.37 | | 1.42 | | 1.46 | | 1.51 | | 1.56 | | 1.61 | | 1.66 | | 1.71 | | 1.76 | | 1.86 |
RAIN | 06-07-2018 | 125.00 | | 150.00 | | 162.50 | | 175.00 | | 187.50 | 194.95 | 200.00 | | 212.50 | | 225.00 | | 237.50 | | 250.00 | | 275.00 |
RADAAN | 02-07-2018 | 1.37 | | 1.56 | | 1.66 | | 1.76 | | 1.86 | 1.90 | 1.95 | | 2.05 | | 2.15 | | 2.25 | | 2.34 | | 2.54 |
RADICO | 06-07-2018 | 343.75 | | 375.00 | 387.55 | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
RAINBOWPAP | 06-07-2018 | 0.39 | | 0.78 | | 0.98 | | 1.17 | | 1.37 | | 1.56 | | 1.76 | 1.85 | 1.95 | | 2.15 | | 2.34 | | 2.73 |
RAJRAYON | 06-07-2018 | 0.05 | | 0.10 | | 0.12 | | 0.15 | | 0.17 | | 0.20 | 0.20 | 0.22 | | 0.24 | | 0.27 | | 0.29 | | 0.34 |
RAJESHEXPO | 06-07-2018 | 531.25 | | 562.50 | 572.95 | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 640.63 | | 656.25 | | 671.88 | | 687.50 | | 718.75 |
RAJTV | 06-07-2018 | 34.38 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | 44.50 | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
RAJVIR | 08-06-2018 | 34.38 | | 37.50 | 39.00 | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
RAMASTEEL | 06-07-2018 | 112.50 | | 125.00 | | 131.25 | 132.20 | 137.50 | | 143.75 | | 150.00 | | 156.25 | | 162.50 | | 168.75 | | 175.00 | | 187.50 |
RAJSREESUG | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | 22.50 | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
RAMANEWS | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | 31.75 | 34.38 |
RAMCOCEM | 06-07-2018 | 656.25 | | 687.50 | 699.90 | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
RAMGOPOLY | 06-07-2018 | 3.91 | | 4.69 | 5.00 | 5.08 | | 5.47 | | 5.86 | | 6.25 | | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.59 |
RALLIS | 06-07-2018 | 181.25 | 183.75 | 187.50 | | 190.63 | | 193.75 | | 196.88 | | 200.00 | | 203.13 | | 206.25 | | 209.38 | | 212.50 | | 218.75 |
RAMKY | 06-07-2018 | 75.00 | | 100.00 | | 112.50 | | 125.00 | | 137.50 | | 150.00 | | 162.50 | | 175.00 | | 187.50 | 192.80 | 200.00 | | 225.00 |
RAMCOSYS | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | | 343.75 | 344.25 | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
RAMSARUP | 06-07-2018 | 0.49 | | 0.59 | | 0.63 | | 0.68 | 0.70 | 0.73 | | 0.78 | | 0.83 | | 0.88 | | 0.93 | | 0.98 | | 1.07 |
RAMCOIND | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | 229.40 | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
RANEENGINE | 06-07-2018 | 421.88 | | 437.50 | | 445.31 | | 453.13 | | 460.94 | 466.40 | 468.75 | | 476.56 | | 484.38 | | 492.19 | | 500.00 | | 515.63 |
RATNAMANI | 06-07-2018 | 812.50 | | 875.00 | 900.30 | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
RANEHOLDIN | 06-07-2018 | 1250.00 | | 1500.00 | | 1625.00 | | 1750.00 | 1829.70 | 1875.00 | | 2000.00 | | 2125.00 | | 2250.00 | | 2375.00 | | 2500.00 | | 2750.00 |
RANASUG | 06-07-2018 | 2.73 | | 3.13 | | 3.32 | 3.45 | 3.52 | | 3.71 | | 3.91 | | 4.10 | | 4.30 | | 4.49 | | 4.69 | | 5.08 |
RBLBANK | 06-07-2018 | 484.38 | | 500.00 | | 507.81 | | 515.63 | | 523.44 | | 531.25 | | 539.06 | | 546.88 | | 554.69 | | 562.50 | 563.05 | 578.13 |
RBL | 06-07-2018 | 781.25 | | 812.50 | 818.75 | 828.13 | | 843.75 | | 859.38 | | 875.00 | | 890.63 | | 906.25 | | 921.88 | | 937.50 | | 968.75 |
RCOM | 06-07-2018 | 9.38 | | 12.50 | 13.55 | 14.06 | | 15.63 | | 17.19 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | | 28.13 |
RAYMOND | 06-07-2018 | 812.50 | | 875.00 | 893.45 | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
RECLTD | 06-07-2018 | 93.75 | | 100.00 | | 103.13 | 104.30 | 106.25 | | 109.38 | | 112.50 | | 115.63 | | 118.75 | | 121.88 | | 125.00 | | 131.25 |
RCF | 06-07-2018 | 65.63 | | 68.75 | | 70.31 | 70.60 | 71.88 | | 73.44 | | 75.00 | | 76.56 | | 78.13 | | 79.69 | | 81.25 | | 84.38 |
REFEX | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | 12.45 | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
REDINGTON | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | 118.50 | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
RELAXO | 06-07-2018 | 656.25 | | 687.50 | | 703.13 | 704.00 | 718.75 | | 734.38 | | 750.00 | | 765.63 | | 781.25 | | 796.88 | | 812.50 | | 843.75 |
RELCNX100 | 06-07-2018 | 107.81 | | 109.38 | | 110.16 | | 110.94 | | 111.72 | | 112.50 | 112.98 | 113.28 | | 114.06 | | 114.84 | | 115.63 | | 117.19 |
RELCONS | 06-07-2018 | 46.88 | | 50.00 | | 51.56 | | 53.13 | 53.52 | 54.69 | | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | | 65.63 |
RELDIVOPP | 06-07-2018 | 26.56 | | 28.13 | | 28.91 | 29.00 | 29.69 | | 30.47 | | 31.25 | | 32.03 | | 32.81 | | 33.59 | | 34.38 | | 35.94 |
REGENCERAM | 06-07-2018 | 2.54 | | 2.73 | | 2.83 | | 2.93 | 2.95 | 3.03 | | 3.13 | | 3.22 | | 3.32 | | 3.42 | | 3.52 | | 3.71 |
RELIGARE | 06-07-2018 | 40.63 | | 43.75 | | 45.31 | | 46.88 | | 48.44 | 49.95 | 50.00 | | 51.56 | | 53.13 | | 54.69 | | 56.25 | | 59.38 |
RELINFRA | 06-07-2018 | 359.38 | | 375.00 | | 382.81 | 384.85 | 390.63 | | 398.44 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 453.13 |
RELCAPITAL | 06-07-2018 | 359.38 | 370.25 | 375.00 | | 382.81 | | 390.63 | | 398.44 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 453.13 |
RELNV20 | 06-07-2018 | 406.25 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | 507.00 | 515.63 | | 531.25 | | 546.88 | | 562.50 | | 593.75 |
RELIANCE | 06-07-2018 | 906.25 | | 937.50 | | 953.13 | | 968.75 | 977.55 | 984.38 | | 1000.00 | | 1015.63 | | 1031.25 | | 1046.88 | | 1062.50 | | 1093.75 |
REPCOHOME | 06-07-2018 | 468.75 | | 500.00 | | 515.63 | | 531.25 | | 546.88 | | 562.50 | 575.10 | 578.13 | | 593.75 | | 609.38 | | 625.00 | | 656.25 |
REMSONSIND | 06-07-2018 | 81.25 | | 87.50 | | 90.63 | 92.50 | 93.75 | | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
RENUKA | 06-07-2018 | 10.94 | | 12.50 | 12.60 | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
RHFL | 06-07-2018 | 43.75 | | 50.00 | | 53.13 | | 56.25 | 59.15 | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
RESPONIND | 06-07-2018 | 71.88 | | 75.00 | | 76.56 | | 78.13 | 79.60 | 79.69 | | 81.25 | | 82.81 | | 84.38 | | 85.94 | | 87.50 | | 90.63 |
REPRO | 06-07-2018 | 593.75 | | 625.00 | | 640.63 | | 656.25 | | 671.88 | | 687.50 | 698.75 | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
RITES | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | 197.15 | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
REVATHI | 06-07-2018 | 312.50 | | 375.00 | | 406.25 | | 437.50 | | 468.75 | 475.40 | 500.00 | | 531.25 | | 562.50 | | 593.75 | | 625.00 | | 687.50 |
RKDL | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | 10.30 | 10.94 | | 11.72 | | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
RJL | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | 280.00 | 281.25 | | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
RICOAUTO | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | 69.85 | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
RIIL | 06-07-2018 | 390.63 | | 406.25 | | 414.06 | 419.55 | 421.88 | | 429.69 | | 437.50 | | 445.31 | | 453.13 | | 460.94 | | 468.75 | | 484.38 |
RNAM | 06-07-2018 | 187.50 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 231.25 | 236.80 | 237.50 | | 243.75 | | 250.00 | | 262.50 |
RMCL | 06-07-2018 | 23.44 | | 25.00 | | 25.78 | 26.20 | 26.56 | | 27.34 | | 28.13 | | 28.91 | | 29.69 | | 30.47 | | 31.25 | | 32.81 |
RNAVAL | 06-07-2018 | 10.94 | 11.85 | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
RKFORGE | 06-07-2018 | 562.50 | 620.90 | 625.00 | | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 937.50 |
ROLLT | 06-07-2018 | 2.73 | 3.00 | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.10 | | 4.30 | | 4.49 | | 4.69 | | 5.08 |
RML | 06-07-2018 | 562.50 | | 625.00 | 648.10 | 656.25 | | 687.50 | | 718.75 | | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 937.50 |
ROSSELLIND | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | 71.60 | 71.88 | | 75.00 | | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 93.75 |
ROHITFERRO | 06-07-2018 | 1.76 | | 1.95 | | 2.05 | | 2.15 | 2.20 | 2.25 | | 2.34 | | 2.44 | | 2.54 | | 2.64 | | 2.73 | | 2.93 |
ROHLTD | 06-07-2018 | 137.50 | | 150.00 | | 156.25 | 160.00 | 162.50 | | 168.75 | | 175.00 | | 181.25 | | 187.50 | | 193.75 | | 200.00 | | 212.50 |
RPGLIFE | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | 329.80 | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
RPOWER | 06-07-2018 | 29.69 | 31.05 | 31.25 | | 32.03 | | 32.81 | | 33.59 | | 34.38 | | 35.16 | | 35.94 | | 36.72 | | 37.50 | | 39.06 |
RPPINFRA | 06-07-2018 | 171.88 | | 187.50 | | 195.31 | | 203.13 | | 210.94 | 211.05 | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 265.63 |
RRSLGETF | 06-07-2018 | 16.50 | | 16.60 | | 16.65 | | 16.70 | | 16.75 | | 16.80 | | 16.85 | 16.89 | 16.89 | | 16.94 | | 16.99 | | 17.09 |
ROLTA | 06-07-2018 | 28.13 | | 31.25 | | 32.81 | | 34.38 | 35.00 | 35.94 | | 37.50 | | 39.06 | | 40.63 | | 42.19 | | 43.75 | | 46.88 |
RTNINFRA | 06-07-2018 | 2.34 | | 3.13 | 3.35 | 3.52 | | 3.91 | | 4.30 | | 4.69 | | 5.08 | | 5.47 | | 5.86 | | 6.25 | | 7.03 |
RSWM | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | 257.20 | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
RTNPOWER | 06-07-2018 | 2.73 | | 3.13 | 3.20 | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.10 | | 4.30 | | 4.49 | | 4.69 | | 5.08 |
RSYSTEMS | 06-07-2018 | 21.88 | | 25.00 | 26.35 | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
RSSOFTWARE | 06-07-2018 | 18.75 | | 25.00 | | 28.13 | | 31.25 | | 34.38 | 37.35 | 37.50 | | 40.63 | | 43.75 | | 46.88 | | 50.00 | | 56.25 |
RUBYMILLS | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | 328.30 | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
RUCHIRA | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | 109.55 | 112.50 | | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
RUCHINFRA | 06-07-2018 | 2.15 | | 2.34 | 2.40 | 2.44 | | 2.54 | | 2.64 | | 2.73 | | 2.83 | | 2.93 | | 3.03 | | 3.13 | | 3.32 |
SABEVENTS | 06-07-2018 | 5.47 | 6.15 | 6.25 | | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.20 | | 8.59 | | 8.98 | | 9.38 | | 10.16 |
RUPA | 06-07-2018 | 343.75 | | 375.00 | 384.35 | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 453.13 | | 468.75 | | 484.38 | | 500.00 | | 531.25 |
RUSHIL | 06-07-2018 | 593.75 | 604.75 | 625.00 | | 640.63 | | 656.25 | | 671.88 | | 687.50 | | 703.13 | | 718.75 | | 734.38 | | 750.00 | | 781.25 |
SADBHIN | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | 119.25 | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
SABTN | 06-07-2018 | 7.81 | 8.45 | 9.38 | | 10.16 | | 10.94 | | 11.72 | | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
RUCHISOYA | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | 10.40 | 10.94 | | 11.72 | | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
SADBHAV | 06-07-2018 | 218.75 | | 250.00 | | 265.63 | 277.15 | 281.25 | | 296.88 | | 312.50 | | 328.13 | | 343.75 | | 359.38 | | 375.00 | | 406.25 |
SAGCEM | 06-07-2018 | 687.50 | | 750.00 | | 781.25 | 790.35 | 812.50 | | 843.75 | | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
SAKSOFT | 06-07-2018 | 171.88 | | 187.50 | | 195.31 | | 203.13 | 204.10 | 210.94 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 265.63 |
SALASAR | 06-07-2018 | 296.88 | | 312.50 | | 320.31 | 320.85 | 328.13 | | 335.94 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 390.63 |
SALONA | 06-07-2018 | 68.75 | | 75.00 | 75.65 | 78.13 | | 81.25 | | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
SAKUMA | 06-07-2018 | 125.00 | | 150.00 | | 162.50 | 174.40 | 175.00 | | 187.50 | | 200.00 | | 212.50 | | 225.00 | | 237.50 | | 250.00 | | 275.00 |
SAKHTISUG | 06-07-2018 | 10.94 | | 12.50 | | 13.28 | 13.85 | 14.06 | | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
SAIL | 06-07-2018 | 56.25 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 78.13 | 80.45 | 81.25 | | 84.38 | | 87.50 | | 93.75 |
SALZERELEC | 06-07-2018 | 168.75 | 170.95 | 175.00 | | 178.13 | | 181.25 | | 184.38 | | 187.50 | | 190.63 | | 193.75 | | 196.88 | | 200.00 | | 206.25 |
SALSTEEL | 06-07-2018 | 6.64 | 6.90 | 7.03 | | 7.23 | | 7.42 | | 7.62 | | 7.81 | | 8.01 | | 8.20 | | 8.40 | | 8.59 | | 8.98 |
SAMBHAAV | 06-07-2018 | 3.91 | | 4.69 | | 5.08 | | 5.47 | | 5.86 | | 6.25 | | 6.64 | 6.70 | 7.03 | | 7.42 | | 7.81 | | 8.59 |
SANCO | 06-07-2018 | 15.63 | | 18.75 | | 20.31 | | 21.88 | | 23.44 | | 25.00 | 25.15 | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 34.38 |
SANDHAR | 06-07-2018 | 328.13 | | 343.75 | | 351.56 | | 359.38 | | 367.19 | | 375.00 | | 382.81 | 385.30 | 390.63 | | 398.44 | | 406.25 | | 421.88 |
SALORAINTL | 06-07-2018 | 6.25 | | 12.50 | | 15.63 | | 18.75 | | 21.88 | | 25.00 | 26.00 | 28.13 | | 31.25 | | 34.38 | | 37.50 | | 43.75 |
SAMTEL | 24-01-2018 | 0.98 | | 1.17 | | 1.27 | | 1.37 | | 1.46 | | 1.56 | 1.65 | 1.66 | | 1.76 | | 1.86 | | 1.95 | | 2.15 |
SANGHVIFOR | 06-07-2018 | 21.88 | 24.95 | 25.00 | | 26.56 | | 28.13 | | 29.69 | | 31.25 | | 32.81 | | 34.38 | | 35.94 | | 37.50 | | 40.63 |
SANGHIIND | 06-07-2018 | 68.75 | | 75.00 | | 78.13 | | 81.25 | 83.70 | 84.38 | | 87.50 | | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 106.25 |
SANGAMIND | 06-07-2018 | 62.50 | | 75.00 | 79.50 | 81.25 | | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
SANDESH | 06-07-2018 | 812.50 | | 875.00 | | 906.25 | | 937.50 | 948.75 | 968.75 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
SANOFI | 06-07-2018 | 4531.25 | | 4687.50 | | 4765.63 | | 4843.75 | | 4921.88 | | 5000.00 | | 5078.13 | | 5156.25 | | 5234.38 | 5243.35 | 5312.50 | | 5468.75 |
SARDAEN | 06-07-2018 | 359.38 | | 375.00 | | 382.81 | | 390.63 | | 398.44 | 401.65 | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 453.13 |
SANGHVIMOV | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | 186.10 | 187.50 | | 193.75 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
SANWARIA | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | | 11.72 | | 12.50 | 12.75 | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
SASTASUNDR | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | 82.70 | 87.50 | | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
SARLAPOLY | 06-07-2018 | 34.38 | | 37.50 | | 39.06 | | 40.63 | 42.00 | 42.19 | | 43.75 | | 45.31 | | 46.88 | | 48.44 | | 50.00 | | 53.13 |
SAREGAMA | 06-07-2018 | 562.50 | | 625.00 | | 656.25 | | 687.50 | 705.50 | 718.75 | | 750.00 | | 781.25 | | 812.50 | | 843.75 | | 875.00 | | 937.50 |
SATIN | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | 333.90 | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
SASKEN | 06-07-2018 | 812.50 | | 875.00 | | 906.25 | 919.30 | 937.50 | | 968.75 | | 1000.00 | | 1031.25 | | 1062.50 | | 1093.75 | | 1125.00 | | 1187.50 |
SBILIFE | 06-07-2018 | 640.63 | | 656.25 | | 664.06 | 668.05 | 671.88 | | 679.69 | | 687.50 | | 695.31 | | 703.13 | | 710.94 | | 718.75 | | 734.38 |
SCAPDVR | 03-07-2018 | 1.95 | 2.20 | 2.34 | | 2.54 | | 2.73 | | 2.93 | | 3.13 | | 3.32 | | 3.52 | | 3.71 | | 3.91 | | 4.30 |
SATHAISPAT | 06-07-2018 | 10.94 | | 12.50 | 13.25 | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 16.41 | | 17.19 | | 17.97 | | 18.75 | | 20.31 |
SCHAND | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | 342.10 | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
SCHNEIDER | 06-07-2018 | 81.25 | | 87.50 | 87.60 | 90.63 | | 93.75 | | 96.88 | | 100.00 | | 103.13 | | 106.25 | | 109.38 | | 112.50 | | 118.75 |
SDBL | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | 241.05 | 242.19 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 296.88 |
SCHAEFFLER | 06-07-2018 | 5156.25 | | 5312.50 | | 5390.63 | | 5468.75 | 5498.10 | 5546.88 | | 5625.00 | | 5703.13 | | 5781.25 | | 5859.38 | | 5937.50 | | 6093.75 |
SBIN | 06-07-2018 | 234.38 | | 250.00 | 257.20 | 257.81 | | 265.63 | | 273.44 | | 281.25 | | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
SCI | 06-07-2018 | 53.13 | | 56.25 | | 57.81 | | 59.38 | | 60.94 | | 62.50 | 63.00 | 64.06 | | 65.63 | | 67.19 | | 68.75 | | 71.88 |
SELAN | 06-07-2018 | 162.50 | | 175.00 | | 181.25 | | 187.50 | 192.90 | 193.75 | | 200.00 | | 206.25 | | 212.50 | | 218.75 | | 225.00 | | 237.50 |
SEAMECLTD | 06-07-2018 | 203.13 | | 218.75 | | 226.56 | | 234.38 | | 242.19 | | 250.00 | | 257.81 | | 265.63 | 268.55 | 273.44 | | 281.25 | | 296.88 |
SEQUENT | 06-07-2018 | 43.75 | | 50.00 | 50.05 | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 65.63 | | 68.75 | | 71.88 | | 75.00 | | 81.25 |
SEPOWER | 06-07-2018 | 2.34 | 3.00 | 3.13 | | 3.52 | | 3.91 | | 4.30 | | 4.69 | | 5.08 | | 5.47 | | 5.86 | | 6.25 | | 7.03 |
SELMCL | 06-07-2018 | 1.37 | | 1.56 | | 1.66 | | 1.76 | | 1.86 | | 1.95 | 2.05 | 2.05 | | 2.15 | | 2.25 | | 2.34 | | 2.54 |
SETF10GILT | 28-06-2018 | 75.00 | | 100.00 | | 112.50 | | 125.00 | | 137.50 | | 150.00 | 158.00 | 162.50 | | 175.00 | | 187.50 | | 200.00 | | 225.00 |
SETCO | 06-07-2018 | 31.25 | | 37.50 | | 40.63 | 42.50 | 43.75 | | 46.88 | | 50.00 | | 53.13 | | 56.25 | | 59.38 | | 62.50 | | 68.75 |
SETFGOLD | 06-07-2018 | 2695.31 | | 2734.38 | | 2753.91 | 2766.80 | 2773.44 | | 2792.97 | | 2812.50 | | 2832.03 | | 2851.56 | | 2871.09 | | 2890.63 | | 2929.69 |
SETFNIF50 | 06-07-2018 | 103.13 | | 106.25 | | 107.81 | 109.10 | 109.38 | | 110.94 | | 112.50 | | 114.06 | | 115.63 | | 117.19 | | 118.75 | | 121.88 |
SETFNIFBK | 06-07-2018 | 242.19 | | 250.00 | | 253.91 | | 257.81 | | 261.72 | | 265.63 | 268.00 | 269.53 | | 273.44 | | 277.34 | | 281.25 | | 289.06 |
SETFNN50 | 06-07-2018 | 234.38 | | 250.00 | | 257.81 | | 265.63 | | 273.44 | | 281.25 | 285.76 | 289.06 | | 296.88 | | 304.69 | | 312.50 | | 328.13 |
SFL | 06-07-2018 | 1312.50 | | 1375.00 | | 1406.25 | | 1437.50 | | 1468.75 | 1499.95 | 1500.00 | | 1531.25 | | 1562.50 | | 1593.75 | | 1625.00 | | 1687.50 |
SGFL | 05-07-2018 | 1.07 | | 1.17 | | 1.22 | | 1.27 | | 1.32 | 1.35 | 1.37 | | 1.42 | | 1.46 | | 1.51 | | 1.56 | | 1.66 |
SGL | 06-07-2018 | 7.81 | | 9.38 | | 10.16 | | 10.94 | 11.00 | 11.72 | | 12.50 | | 13.28 | | 14.06 | | 14.84 | | 15.63 | | 17.19 |
SHAHALLOYS | 06-07-2018 | 6.25 | | 12.50 | | 15.63 | | 18.75 | | 21.88 | | 25.00 | 25.40 | 28.13 | | 31.25 | | 34.38 | | 37.50 | | 43.75 |
SHALBY | 06-07-2018 | 156.25 | | 162.50 | 162.90 | 165.63 | | 168.75 | | 171.88 | | 175.00 | | 178.13 | | 181.25 | | 184.38 | | 187.50 | | 193.75 |
SHAKTIPUMP | 06-07-2018 | 312.50 | | 375.00 | | 406.25 | | 437.50 | 460.75 | 468.75 | | 500.00 | | 531.25 | | 562.50 | | 593.75 | | 625.00 | | 687.50 |
SHANKARA | 06-07-2018 | 1375.00 | | 1500.00 | 1547.35 | 1562.50 | | 1625.00 | | 1687.50 | | 1750.00 | | 1812.50 | | 1875.00 | | 1937.50 | | 2000.00 | | 2125.00 |
SESHAPAPER | 06-07-2018 | 687.50 | | 750.00 | | 781.25 | | 812.50 | | 843.75 | 873.30 | 875.00 | | 906.25 | | 937.50 | | 968.75 | | 1000.00 | | 1062.50 |
SHARDAMOTR | 06-07-2018 | 1625.00 | | 1750.00 | | 1812.50 | | 1875.00 | 1885.40 | 1937.50 | | 2000.00 | | 2062.50 | | 2125.00 | | 2187.50 | | 2250.00 | | 2375.00 |
SHARDACROP | 06-07-2018 | 281.25 | | 312.50 | | 328.13 | 337.20 | 343.75 | | 359.38 | | 375.00 | | 390.63 | | 406.25 | | 421.88 | | 437.50 | | 468.75 |
SHALPAINTS | 06-07-2018 | 87.50 | | 100.00 | | 106.25 | | 112.50 | 118.10 | 118.75 | | 125.00 | | 131.25 | | 137.50 | | 143.75 | | 150.00 | | 162.50 |
SHEMAROO | 06-07-2018 | 453.13 | 460.75 | 468.75 | | 476.56 | | 484.38 | | 492.19 | | 500.00 | | 507.81 | | 515.63 | | 523.44 | | 531.25 | | 546.88 |
SHARIABEES | 06-07-2018 | 226.56 | | 234.38 | | 238.28 | | 242.19 | | 246.09 | | 250.00 | | 253.91 | | 257.81 | 259.00 | 261.72 | | 265.63 | | 273.44 |
SHILPAMED | 06-07-2018 | 359.38 | | 375.00 | 380.60 | 382.81 | | 390.63 | | 398.44 | | 406.25 | | 414.06 | | 421.88 | | 429.69 | | 437.50 | | 453.13 |
SHILPI | 06-07-2018 | 3.91 | | 4.69 | 4.95 | 5.08 | | 5.47 | | 5.86 | | 6.25 | | 6.64 | | 7.03 | | 7.42 | | 7.81 | | 8.59 |
SHIRPUR-G | 06-07-2018 | 62.50 | | 75.00 | | 81.25 | | 87.50 | 92.00 | 93.75 | | 100.00 | | 106.25 | | 112.50 | | 118.75 | | 125.00 | | 137.50 |
SHIVAMILLS | 06-07-2018 | 12.50 | | 25.00 | | 31.25 | | 37.50 | | |