Live Stock Market | Stocks Buy/Sell Levels | Live Share Price
Stay here 9:15 am to 3:00 pm for live stocks updating in every 5 mins. These levels are calculating by auto generated scripts according to stock price movements and stock's behavior.
Here you can find best stock/shares to buy now, bullish stocks, bearish stocks and these are updating in live market.
DISCLAIMER
The recommendations are strictly for educational purposes and do not provide any advice/tips on Investment or recommend buying and selling any stock.
We neither take guarantee of profit nor stand responsible for any losses of any recipient.
The recipients of this material should take their own professional advice before acting on this information the recipient is advised to read the information carefully before any investment.
Find Any Stock
| Ticker | Last Updated at | Last Price | Buy Above | Sell Below |
|---|---|---|---|---|
| 3MINDIA | 01-Jul-22 12:55:00 | 21428.8 | 22400 | 21126.05 |
| 63MOONS | 01-Jul-22 12:55:00 | 163.35 | 166 | 160.35 |
| AARTIDRUGS | 01-Jul-22 13:00:00 | 397.95 | 406 | 394.1 |
| AARTIIND-I | 02-May-22 15:30:00 | 849.05 | 876.8 | 863.3 |
| AARTIIND | 01-Jul-22 13:00:00 | 694.45 | 697.9 | 685.4 |
| AAVAS | 01-Jul-22 13:00:00 | 1926 | 2044.95 | 1894.55 |
| ABAN | 01-Jul-22 12:50:00 | 43.65 | 44.8 | 42.5 |
| ABB | 01-Jul-22 13:00:00 | 2269.5 | 2311.5 | 2262 |
| ABCAPITAL | 01-Jul-22 13:00:00 | 89.8 | 89.8 | 88.35 |
| ABFRL-I | 02-May-22 15:25:00 | 282.65 | 284.8 | 280.4 |
| ABFRL | 01-Jul-22 13:00:00 | 239.75 | 239.65 | 235.55 |
| ACC-I | 02-May-22 15:30:00 | 2352 | 2364 | 2335.35 |
| ACC | 01-Jul-22 13:00:00 | 2162.25 | 2165 | 2138.4 |
| ACCELYA | 01-Jul-22 12:55:00 | 878 | 885.55 | 874.45 |
| ACE | 01-Jul-22 12:55:00 | 209.35 | 209.95 | 206.05 |
| ADANIENT-I | 02-May-22 15:25:00 | 2350.4 | 2365 | 2328.45 |
| ADANIENT | 01-Jul-22 12:55:00 | 2198.75 | 2195 | 2138.4 |
| ADANIGREEN | 01-Jul-22 13:00:00 | 1935.15 | 1946.95 | 1907.95 |
| ADANIPORTS-I | 02-May-22 15:25:00 | 860.5 | 864.9 | 854.35 |
| ADANIPORTS | 01-Jul-22 13:00:00 | 671.05 | 677.4 | 656 |
| ADANIPOWER | 01-Jul-22 13:00:00 | 260.75 | 268.8 | 255.45 |
| ADANITRANS | 01-Jul-22 13:00:00 | 2469.2 | 2582.3 | 2443 |
| ADFFOODS | 01-Jul-22 12:45:00 | 715.25 | 729.55 | 710.2 |
| ADORWELD | 01-Jul-22 12:55:00 | 659.65 | 664.05 | 651.05 |
| ADVANIHOTR | 01-Jul-22 13:00:00 | 66.75 | 67.15 | 66.15 |
| ADVENZYMES | 01-Jul-22 12:55:00 | 262.5 | 268.7 | 264.35 |
| AEGISCHEM | 01-Jul-22 13:00:00 | 209.4 | 210.5 | 206.6 |
| AHLUCONT | 01-Jul-22 13:00:00 | 426.6 | 440 | 418.05 |
| AIAENG | 01-Jul-22 12:55:00 | 2187 | 2242.45 | 2200.25 |
| AJANTPHARM | 01-Jul-22 13:00:00 | 1250 | 1260.2 | 1230 |
| AJMERA | 01-Jul-22 12:55:00 | 231.7 | 233.9 | 227.4 |
| AKZOINDIA | 01-Jul-22 12:55:00 | 1847.25 | 1867.6 | 1850 |
| ALANKIT | 01-Jul-22 12:50:00 | 10.95 | 10.95 | 10.9 |
| ALEMBICLTD | 01-Jul-22 13:00:00 | 63.15 | 63.75 | 61.75 |
| ALICON | 01-Jul-22 12:40:00 | 637.45 | 648.05 | 620.5 |
| ALKEM-I | 02-May-22 15:25:00 | 3276.9 | 3320.05 | 3270.85 |
| ALKEM | 01-Jul-22 13:00:00 | 2984 | 3011.05 | 2987.05 |
| ALKYLAMINE | 01-Jul-22 13:00:00 | 2568 | 2544.95 | 2506.85 |
| ALLCARGO | 01-Jul-22 13:00:00 | 269.6 | 266.45 | 256 |
| ALLSEC | 01-Jul-22 12:55:00 | 427.7 | 434.7 | 422.15 |
| ALPHAGEO | 02-May-22 15:25:00 | 311.4 | 322.2 | 318.65 |
| AMARAJABAT-I | 02-May-22 15:25:00 | 556.45 | 556.05 | 552.6 |
| AMARAJABAT | 01-Jul-22 13:00:00 | 459.9 | 463.7 | 456.05 |
| AMBER | 01-Jul-22 13:00:00 | 2323.85 | 2333.95 | 2313.7 |
| AMBIKCO | 01-Jul-22 13:00:00 | 1539.25 | 1578.9 | 1509.95 |
| AMBUJACEM-I | 02-May-22 15:30:00 | 379 | 382 | 376.75 |
| AMBUJACEM | 01-Jul-22 12:55:00 | 367.05 | 365 | 362.1 |
| AMRUTANJAN | 01-Jul-22 12:55:00 | 787.7 | 795.6 | 780.45 |
| ANANTRAJ | 01-Jul-22 12:55:00 | 50.55 | 50.85 | 50.15 |
| ANDHRSUGAR | 01-Jul-22 13:00:00 | 122.25 | 125 | 121 |
| ANUP | 01-Jul-22 12:50:00 | 746.95 | 759 | 720.35 |
| APARINDS | 01-Jul-22 13:00:00 | 969 | 932.2 | 906.65 |
| APCOTEXIND | 01-Jul-22 13:00:00 | 590.5 | 609 | 590.35 |
| APEX | 01-Jul-22 12:55:00 | 259.7 | 260.1 | 255.45 |
| APLAPOLLO | 01-Jul-22 13:00:00 | 847.15 | 858.15 | 836.05 |
| APLLTD-I | 02-May-22 15:25:00 | 787 | 791 | 785.35 |
| APLLTD | 01-Jul-22 13:00:00 | 730 | 736.95 | 717 |
| APOLLOHOSP-I | 02-May-22 15:30:00 | 4314.75 | 4329.95 | 4301.5 |
| APOLLOHOSP | 01-Jul-22 13:00:00 | 3706.1 | 3727.15 | 3637.55 |
| APOLLOTYRE-I | 02-May-22 15:30:00 | 203.65 | 204.1 | 201.95 |
| APOLLOTYRE | 01-Jul-22 12:55:00 | 186.8 | 187.95 | 184.35 |
| APTECHT | 01-Jul-22 13:00:00 | 215.7 | 218 | 212.95 |
| ARSHIYA | 01-Jul-22 12:55:00 | 14 | 14 | 13.7 |
| ARVIND | 01-Jul-22 12:55:00 | 89.75 | 90.3 | 89.1 |
| ARVINDFASN | 01-Jul-22 12:55:00 | 259.45 | 260.25 | 258.05 |
| ARVSMART | 01-Jul-22 12:50:00 | 156 | 159.7 | 154.8 |
| ASAHIINDIA | 01-Jul-22 12:55:00 | 536.2 | 537.85 | 532.1 |
| ASHIANA | 01-Jul-22 12:55:00 | 122.8 | 127.9 | 121.7 |
| ASHOKA | 01-Jul-22 12:55:00 | 72.75 | 72.9 | 72.4 |
| ASHOKLEY-I | 02-May-22 15:30:00 | 126.5 | 127.75 | 124.3 |
| ASHOKLEY | 01-Jul-22 13:00:00 | 145.5 | 148.9 | 146.1 |
| ASIANPAINT-I | 02-May-22 15:25:00 | 3202 | 3206.25 | 3181.7 |
| ASIANPAINT | 01-Jul-22 13:00:00 | 2762.85 | 2716.95 | 2680.05 |
| ASIANTILES | 01-Jul-22 13:00:00 | 40.35 | 41.7 | 40 |
| ASTEC | 01-Jul-22 13:00:00 | 1864.9 | 1880 | 1770 |
| ASTERDM | 01-Jul-22 13:00:00 | 176.2 | 179.15 | 174.3 |
| ASTRAL | 01-Jul-22 13:00:00 | 1648 | 1663.7 | 1640 |
| ASTRAMICRO | 01-Jul-22 12:55:00 | 196.3 | 198 | 192.65 |
| ASTRAZEN | 01-Jul-22 12:50:00 | 2680 | 2699.8 | 2664 |
| ASTRON | 01-Jul-22 13:00:00 | 40.25 | 40.55 | 39.6 |
| ATFL | 01-Jul-22 12:55:00 | 842.25 | 850.7 | 831.25 |
| ATUL | 01-Jul-22 12:55:00 | 7956.05 | 8037.3 | 7891 |
| ATULAUTO | 01-Jul-22 13:00:00 | 171.55 | 172.6 | 166.9 |
| AUBANK-I | 02-May-22 15:25:00 | 1374 | 1372.3 | 1360.95 |
| AUBANK | 01-Jul-22 13:00:00 | 574.5 | 594.75 | 563.3 |
| AUROPHARMA-I | 02-May-22 15:25:00 | 644.3 | 654.4 | 637.7 |
| AUROPHARMA | 01-Jul-22 12:55:00 | 517.15 | 518.75 | 507.85 |
| AUTOAXLES | 01-Jul-22 12:55:00 | 1641.55 | 1630.75 | 1565 |
| AVADHSUGAR | 01-Jul-22 13:00:00 | 522.35 | 537.6 | 517.15 |
| AVANTIFEED | 01-Jul-22 13:00:00 | 433.1 | 435 | 425 |
| AVTNPL | 01-Jul-22 12:55:00 | 93.7 | 94.8 | 92.65 |
| AXISBANK-I | 02-May-22 15:25:00 | 730.6 | 731.5 | 724.8 |
| AXISBANK | 01-Jul-22 13:00:00 | 639.95 | 642.4 | 631.95 |
| BAJAJ-AUTO-I | 02-May-22 15:25:00 | 3610.9 | 3814.8 | 3592.65 |
| BAJAJ-AUTO | 01-Jul-22 13:00:00 | 3607.6 | 3730 | 3712.05 |
| BAJAJCON | 01-Jul-22 12:55:00 | 137.4 | 138.4 | 137.15 |
| BAJAJELEC | 01-Jul-22 12:55:00 | 1030 | 1047 | 1009 |
| BAJAJFINSV-I | 02-May-22 15:25:00 | 15002.05 | 15008.2 | 14805.1 |
| BAJAJFINSV | 01-Jul-22 12:55:00 | 11284.1 | 11077.55 | 10780.25 |
| BAJAJHIND | 01-Jul-22 13:00:00 | 12.95 | 13.1 | 12.8 |
| BAJAJHLDNG | 01-Jul-22 13:00:00 | 4640 | 4748 | 4511.05 |
| BAJFINANCE-I | 02-May-22 15:30:00 | 6649.2 | 6659.75 | 6611 |
| BAJFINANCE | 01-Jul-22 12:55:00 | 5545 | 5456.65 | 5340 |
| BALAJITELE | 01-Jul-22 12:55:00 | 40.8 | 41 | 40.35 |
| BALAMINES | 01-Jul-22 12:55:00 | 2889.6 | 2892.75 | 2832 |
| BALKRISIND-I | 02-May-22 15:30:00 | 2107 | 2124.75 | 2085.05 |
| BALKRISIND | 01-Jul-22 13:00:00 | 2137.55 | 2159.2 | 2125.3 |
| BALMLAWRIE | 01-Jul-22 12:55:00 | 107.5 | 108.05 | 107.05 |
| BALRAMCHIN | 01-Jul-22 13:00:00 | 357.75 | 359.9 | 354.8 |
| BANARISUG | 01-Jul-22 12:55:00 | 2160.05 | 2182.45 | 2163.55 |
| BANCOINDIA | 01-Jul-22 12:55:00 | 175.75 | 178.6 | 173.4 |
| BANDHANBNK-I | 02-May-22 15:30:00 | 337.4 | 337.7 | 334.6 |
| BANDHANBNK | 01-Jul-22 13:00:00 | 263.65 | 266 | 259.15 |
| BANKBARODA-I | 02-May-22 15:30:00 | 113.5 | 113.35 | 112 |
| BANKBARODA | 01-Jul-22 13:00:00 | 96.6 | 98.25 | 95.6 |
| BANKINDIA | 01-Jul-22 12:55:00 | 44.4 | 44.5 | 43.9 |
| BASF | 01-Jul-22 12:55:00 | 2696.25 | 2721.75 | 2680.7 |
| BATAINDIA-I | 02-May-22 15:25:00 | 1972.85 | 1966.45 | 1948.05 |
| BATAINDIA | 01-Jul-22 12:55:00 | 1682 | 1675.9 | 1651 |
| BBL | 01-Jul-22 12:55:00 | 1615 | 1624 | 1555.4 |
| BBTC | 01-Jul-22 13:00:00 | 907.5 | 906.85 | 891 |
| BDL | 01-Jul-22 13:00:00 | 662.5 | 686.9 | 678 |
| BEL-I | 02-May-22 15:30:00 | 238.5 | 240 | 234.95 |
| BEL | 01-Jul-22 12:55:00 | 229.4 | 235.35 | 232.7 |
| BEML | 01-Jul-22 12:55:00 | 1264.85 | 1279.8 | 1240.4 |
| BEPL | 01-Jul-22 13:00:00 | 107.7 | 108.15 | 104.8 |
| BERGEPAINT-I | 02-May-22 15:25:00 | 715.35 | 716.05 | 711.9 |
| BERGEPAINT | 01-Jul-22 12:55:00 | 574.8 | 578.75 | 564.15 |
| BFINVEST | 01-Jul-22 12:55:00 | 254.1 | 255.4 | 250.05 |
| BFUTILITIE | 01-Jul-22 12:55:00 | 299 | 299.9 | 296 |
| BGRENERGY | 01-Jul-22 12:50:00 | 63.5 | 63.5 | 62.5 |
| BHAGERIA | 01-Jul-22 12:40:00 | 172.1 | 174.55 | 169.6 |
| BHARATFORG-I | 02-May-22 15:30:00 | 681.55 | 685.85 | 675.45 |
| BHARATFORG | 01-Jul-22 12:55:00 | 647.55 | 653.7 | 635 |
| BHARATRAS | 01-Jul-22 12:55:00 | 10914.9 | 10977 | 10776.2 |
| BHARTIARTL-I | 02-May-22 15:25:00 | 741.4 | 748.85 | 736 |
| BHARTIARTL | 01-Jul-22 12:55:00 | 672.5 | 686.55 | 666.05 |
| BHEL-I | 02-May-22 15:30:00 | 52.75 | 52.65 | 52.1 |
| BHEL | 01-Jul-22 12:55:00 | 45.2 | 45.2 | 44.45 |
| BINDALAGRO | 01-Jul-22 13:00:00 | 23.8 | 23.95 | 23.65 |
| BIOCON-I | 02-May-22 15:25:00 | 375 | 375.65 | 371.95 |
| BIOCON | 01-Jul-22 13:00:00 | 310.85 | 310.75 | 305 |
| BIRLACABLE | 01-Jul-22 12:55:00 | 106.95 | 108.75 | 106.85 |
| BIRLACORPN | 01-Jul-22 12:55:00 | 843 | 857.35 | 839.8 |
| BLISSGVS | 01-Jul-22 12:55:00 | 72.5 | 73.45 | 71.05 |
| BLKASHYAP | 01-Jul-22 12:45:00 | 19 | 19.7 | 18.05 |
| BLS | 01-Jul-22 13:00:00 | 194.6 | 201 | 190.65 |
| BLUEDART | 01-Jul-22 12:55:00 | 7761.6 | 7850 | 7642.8 |
| BLUESTARCO | 01-Jul-22 12:55:00 | 897.05 | 903.1 | 885.5 |
| BODALCHEM | 01-Jul-22 12:55:00 | 81.8 | 86.2 | 80.65 |
| BOMDYEING | 01-Jul-22 13:00:00 | 93.2 | 96.1 | 94.2 |
| BOSCHLTD-I | 02-May-22 15:25:00 | 14451.1 | 14733.55 | 14235.45 |
| BOSCHLTD | 01-Jul-22 13:00:00 | 15525.85 | 15722.4 | 15190.1 |
| BPCL-I | 02-May-22 15:30:00 | 369.15 | 368.45 | 363.2 |
| BPCL | 01-Jul-22 12:55:00 | 313.15 | 312 | 305.9 |
| BRIGADE | 01-Jul-22 13:00:00 | 442.95 | 449 | 436.05 |
| BRITANNIA-I | 02-May-22 15:25:00 | 3270.7 | 3269 | 3252 |
| BRITANNIA | 01-Jul-22 12:55:00 | 3515.35 | 3483.05 | 3422.15 |
| BRNL | 01-Jul-22 13:00:00 | 34.7 | 37.85 | 32 |
| BSE | 01-Jul-22 13:00:00 | 594.8 | 606.35 | 586.55 |
| BSOFT | 01-Jul-22 13:00:00 | 348.75 | 356.9 | 343.55 |
| BUTTERFLY | 01-Jul-22 12:50:00 | 1103.5 | 1112.6 | 1101.35 |
| CADILAHC | 01-Jul-22 13:00:00 | 360 | 359 | 353.85 |
| CAMLINFINE | 01-Jul-22 13:00:00 | 107.75 | 109.5 | 106.05 |
| CANBK-I | 02-May-22 15:25:00 | 230.55 | 230.9 | 227.6 |
| CANBK | 01-Jul-22 12:55:00 | 182.85 | 187.85 | 178.6 |
| CANFINHOME | 01-Jul-22 13:00:00 | 436.8 | 429.7 | 423.8 |
| CANTABIL | 01-Jul-22 12:45:00 | 1073 | 1090 | 1048.35 |
| CAPACITE | 01-Jul-22 12:55:00 | 113.95 | 115.65 | 112.2 |
| CAPLIPOINT | 01-Jul-22 13:00:00 | 711.2 | 714.25 | 706.1 |
| CAPTRUST | 01-Jul-22 12:55:00 | 99.5 | 99.95 | 97.55 |
| CARBORUNIV | 01-Jul-22 12:55:00 | 702.95 | 741.6 | 728 |
| CARERATING | 01-Jul-22 13:00:00 | 411.5 | 422 | 417.5 |
| CASTROLIND | 01-Jul-22 13:00:00 | 103.85 | 104 | 103.55 |
| CCL | 01-Jul-22 13:00:00 | 383.55 | 385.15 | 375.25 |
| CDSL | 01-Jul-22 13:00:00 | 1103 | 1117.8 | 1104.2 |
| CEATLTD | 01-Jul-22 13:00:00 | 930.3 | 935.05 | 917.75 |
| CENTENKA | 01-Jul-22 12:55:00 | 412.75 | 418.9 | 411.1 |
| CENTRALBK | 01-Jul-22 12:55:00 | 16.85 | 17 | 16.75 |
| CENTRUM | 01-Jul-22 12:55:00 | 20.4 | 21 | 20.75 |
| CENTUM | 01-Jul-22 12:55:00 | 406 | 415.75 | 396 |
| CENTURYPLY | 01-Jul-22 13:00:00 | 514.65 | 530 | 513 |
| CENTURYTEX | 01-Jul-22 12:55:00 | 802.85 | 814.9 | 797 |
| CERA | 01-Jul-22 12:55:00 | 4150.7 | 4149.7 | 4085.9 |
| CEREBRAINT | 01-Jul-22 13:00:00 | 50.15 | 50.1 | 49.4 |
| CESC | 01-Jul-22 13:00:00 | 71.05 | 71.6 | 70.75 |
| CGCL | 01-Jul-22 13:00:00 | 685.6 | 688 | 683.05 |
| CGPOWER | 01-Jul-22 13:00:00 | 191.35 | 196 | 190.3 |
| CHALET | 01-Jul-22 13:00:00 | 324.8 | 314.75 | 310.15 |
| CHAMBLFERT | 01-Jul-22 12:55:00 | 267.55 | 268.15 | 260.8 |
| CHENNPETRO | 01-Jul-22 13:00:00 | 288.7 | 318.2 | 310.3 |
| CHOLAFIN-I | 02-May-22 15:30:00 | 747.55 | 748.5 | 739 |
| CHOLAFIN | 01-Jul-22 12:55:00 | 631.95 | 629.5 | 622.15 |
| CIGNITITEC | 01-Jul-22 13:00:00 | 477 | 466.7 | 458.6 |
| CIPLA-I | 02-May-22 15:25:00 | 979.55 | 986.3 | 976.15 |
| CIPLA | 01-Jul-22 12:55:00 | 934.8 | 935 | 923.75 |
| CLNINDIA | 01-Jul-22 13:00:00 | 414.65 | 415.65 | 412.5 |
| COALINDIA-I | 02-May-22 15:30:00 | 188.1 | 187.85 | 185.7 |
| COALINDIA | 01-Jul-22 13:00:00 | 181 | 182.95 | 176.85 |
| COCHINSHIP | 01-Jul-22 13:00:00 | 310 | 311.7 | 307.15 |
| COFFEEDAY | 01-Jul-22 13:00:00 | 42.6 | 43.15 | 42.1 |
| COFORGE-I | 02-May-22 15:25:00 | 4116.2 | 4243.25 | 4058.1 |
| COLPAL-I | 02-May-22 15:25:00 | 1624.3 | 1627.05 | 1620.9 |
| COLPAL | 01-Jul-22 13:00:00 | 1512.4 | 1519 | 1504.05 |
| CONCOR-I | 02-May-22 15:25:00 | 643.55 | 651.65 | 638.9 |
| CONCOR | 01-Jul-22 13:00:00 | 593.25 | 597.95 | 590.4 |
| CONTROLPR | 01-Jul-22 13:00:00 | 438.7 | 448 | 435.6 |
| COROMANDEL-I | 02-May-22 15:25:00 | 917.85 | 915.45 | 910 |
| COROMANDEL | 01-Jul-22 12:55:00 | 948.6 | 962.25 | 932.75 |
| COSMOFILMS | 01-Jul-22 13:00:00 | 990.6 | 986.95 | 974.75 |
| CREDITACC | 01-Jul-22 12:55:00 | 1007.65 | 1029 | 999.1 |
| CREST | 01-Jul-22 13:00:00 | 184.55 | 179 | 171.65 |
| CRISIL | 01-Jul-22 13:00:00 | 3338.95 | 3394.95 | 3226 |
| CROMPTON | 01-Jul-22 13:00:00 | 347.6 | 342.95 | 338.7 |
| CUB | 01-Jul-22 13:00:00 | 132.5 | 134.5 | 130.95 |
| CUMMINSIND-I | 02-May-22 15:25:00 | 1033.1 | 1037.75 | 1027 |
| CUMMINSIND | 01-Jul-22 12:55:00 | 1021.45 | 1027 | 1014.25 |
| CYIENT | 01-Jul-22 12:55:00 | 758.15 | 760.05 | 752.15 |
| CUB-I | 02-May-22 15:25:00 | 134.55 | 136.35 | 133.55 |
| DAAWAT | 01-Jul-22 13:00:00 | 74.75 | 75.9 | 74 |
| DABUR-I | 02-May-22 15:25:00 | 557.85 | 559.7 | 556 |
| DABUR | 01-Jul-22 13:00:00 | 504 | 500.5 | 492.05 |
| DALBHARAT | 01-Jul-22 13:00:00 | 1299 | 1299.05 | 1272.5 |
| DALMIASUG | 01-Jul-22 13:00:00 | 314.15 | 315 | 307.35 |
| DATAMATICS | 01-Jul-22 13:00:00 | 287.4 | 289.8 | 279.05 |
| DBCORP | 01-Jul-22 12:50:00 | 76 | 75.9 | 74.4 |
| DBL | 01-Jul-22 13:00:00 | 189.65 | 191.5 | 187.45 |
| DBREALTY | 01-Jul-22 12:55:00 | 53.4 | 54 | 52.5 |
| DCAL | 01-Jul-22 13:00:00 | 115.2 | 115.65 | 114.2 |
| DCBBANK | 01-Jul-22 12:55:00 | 74.55 | 74.8 | 73.45 |
| DCMSHRIRAM | 01-Jul-22 12:55:00 | 952.5 | 952.8 | 936.1 |
| DCW | 01-Jul-22 12:50:00 | 35.95 | 36.1 | 35.65 |
| DECCANCE | 01-Jul-22 12:45:00 | 472 | 475 | 462.3 |
| DEEPAKFERT | 01-Jul-22 12:55:00 | 599.5 | 603.9 | 590.5 |
| DEEPAKNTR-I | 02-May-22 15:30:00 | 2299.05 | 2315.65 | 2279.9 |
| DEEPAKNTR | 01-Jul-22 13:00:00 | 1698.7 | 1770.5 | 1681.35 |
| DELTACORP | 01-Jul-22 13:00:00 | 173.3 | 169.7 | 165.65 |
| DFMFOODS | 01-Jul-22 13:00:00 | 228.4 | 209.75 | 205.1 |
| DHAMPURSUG | 01-Jul-22 13:00:00 | 209.35 | 214.75 | 206.5 |
| DHANBANK | 01-Jul-22 12:55:00 | 11.55 | 11.75 | 11.4 |
| DHANUKA | 01-Jul-22 12:55:00 | 691.15 | 694.95 | 686.05 |
| DIAMONDYD | 01-Jul-22 12:35:00 | 635.1 | 635.65 | 626.7 |
| DICIND | 01-Jul-22 12:55:00 | 393 | 385 | 372.8 |
| DISHTV | 01-Jul-22 12:55:00 | 12.75 | 13 | 12.5 |
| DIVISLAB-I | 02-May-22 15:25:00 | 4522.3 | 4554.7 | 4522.95 |
| DIVISLAB | 01-Jul-22 13:00:00 | 3595.8 | 3623 | 3581.1 |
| DIXON | 01-Jul-22 13:00:00 | 3584.8 | 3598.25 | 3517.75 |
| DLF-I | 02-May-22 15:25:00 | 369 | 373 | 366.05 |
| DLF | 01-Jul-22 13:00:00 | 321.4 | 316.1 | 309.45 |
| DMART | 01-Jul-22 13:00:00 | 3376.5 | 3379.95 | 3347.65 |
| DPSCLTD | 01-Jul-22 13:00:00 | 11.9 | 11.9 | 11.65 |
| DREDGECORP | 01-Jul-22 12:50:00 | 259.65 | 265 | 258.15 |
| DRREDDY-I | 02-May-22 15:25:00 | 4139.7 | 4129 | 4097.35 |
| DRREDDY | 01-Jul-22 12:55:00 | 4367.15 | 4377.9 | 4341.3 |
| DVL | 01-Jul-22 12:45:00 | 198.6 | 206.65 | 194 |
| DWARKESH | 01-Jul-22 13:00:00 | 100.95 | 101.25 | 100.35 |
| DYNAMATECH | 01-Jul-22 13:00:00 | 1790 | 1814.9 | 1796 |
| ECLERX | 01-Jul-22 13:00:00 | 1903.25 | 1920.05 | 1902.2 |
| EDELWEISS | 01-Jul-22 12:55:00 | 51.55 | 51.4 | 51 |
| EICHERMOT-I | 02-May-22 15:25:00 | 2555 | 2713 | 2527.6 |
| EICHERMOT | 01-Jul-22 13:00:00 | 2764 | 2818.15 | 2751.2 |
| EIDPARRY | 01-Jul-22 12:55:00 | 523 | 534 | 513.5 |
| EIHAHOTELS | 01-Jul-22 12:50:00 | 358.7 | 362 | 357.5 |
| EIHOTEL | 01-Jul-22 13:00:00 | 127.3 | 126.15 | 124.2 |
| ELECON | 01-Jul-22 13:00:00 | 258.5 | 264.9 | 254 |
| ELECTCAST | 01-Jul-22 12:55:00 | 31.25 | 32 | 30.8 |
| ELGIEQUIP | 01-Jul-22 12:55:00 | 350 | 362.4 | 352.5 |
| EMAMILTD | 01-Jul-22 13:00:00 | 422.25 | 424.75 | 415.35 |
| EMAMIREAL | 01-Jul-22 11:45:00 | 62.9 | 64.05 | 63.2 |
| ENDURANCE | 01-Jul-22 13:00:00 | 1408.3 | 1413.5 | 1402.45 |
| ENGINERSIN | 01-Jul-22 13:00:00 | 58.4 | 57.25 | 56.6 |
| ENIL | 01-Jul-22 11:40:00 | 175.45 | 178.45 | 172.1 |
| EQUITAS | 01-Jul-22 13:00:00 | 81.8 | 83 | 81.5 |
| ERIS | 01-Jul-22 12:55:00 | 657.8 | 661.7 | 649.7 |
| EROSMEDIA | 01-Jul-22 13:00:00 | 23.5 | 23.9 | 23.3 |
| ESABINDIA | 01-Jul-22 12:55:00 | 3424.9 | 3644.9 | 3585.05 |
| ESCORTS-I | 02-May-22 15:25:00 | 1590 | 1618.6 | 1590 |
| ESCORTS | 01-Jul-22 13:00:00 | 1442.05 | 1455.6 | 1425 |
| EVEREADY | 01-Jul-22 13:00:00 | 329.65 | 334.05 | 329.3 |
| EVERESTIND | 01-Jul-22 12:30:00 | 522.5 | 524.75 | 518.15 |
| EXCELINDUS | 01-Jul-22 13:00:00 | 1196.2 | 1222 | 1186.1 |
| EXIDEIND-I | 02-May-22 15:25:00 | 152 | 152.45 | 151.45 |
| EXIDEIND | 01-Jul-22 13:00:00 | 138.8 | 138.75 | 137 |
| FCL | 01-Jul-22 12:55:00 | 182.95 | 187.5 | 180 |
| FDC | 01-Jul-22 12:55:00 | 236.85 | 239.95 | 233.45 |
| FEDERALBNK-I | 02-May-22 15:30:00 | 95.15 | 95 | 94.2 |
| FEDERALBNK | 01-Jul-22 12:55:00 | 92.6 | 90.8 | 89.4 |
| FIEMIND | 01-Jul-22 13:00:00 | 1340.55 | 1354 | 1291.15 |
| FILATEX | 01-Jul-22 13:00:00 | 93.95 | 94.1 | 93.35 |
| FINCABLES | 01-Jul-22 13:00:00 | 379.75 | 378.8 | 371.95 |
| FINEORG | 01-Jul-22 13:00:00 | 4865.55 | 4803.7 | 4780 |
| FINPIPE | 01-Jul-22 12:55:00 | 135.5 | 136.9 | 134.3 |
| FLFL | 01-Jul-22 12:55:00 | 16.8 | 17.2 | 16.3 |
| FMGOETZE | 01-Jul-22 12:55:00 | 281.2 | 281.6 | 280.1 |
| FORTIS | 01-Jul-22 12:55:00 | 233.2 | 241.5 | 236.2 |
| FOSECOIND | 01-Jul-22 12:55:00 | 1560 | 1579.7 | 1541.3 |
| FSC | 01-Jul-22 12:55:00 | 29.35 | 29.75 | 29 |
| FSL | 01-Jul-22 12:55:00 | 103 | 104.25 | 101.35 |
| GABRIEL | 01-Jul-22 13:00:00 | 130.95 | 135 | 127.5 |
| GAEL | 01-Jul-22 13:00:00 | 272.9 | 285.15 | 270.05 |
| GAIL-I | 02-May-22 15:25:00 | 158.25 | 159 | 157.45 |
| GAIL | 01-Jul-22 12:55:00 | 131.25 | 136.45 | 134.15 |
| GALAXYSURF | 01-Jul-22 13:00:00 | 2849.95 | 2930 | 2847 |
| GALLANTT | 01-Jul-22 12:55:00 | 72.75 | 73.5 | 71.3 |
| GALLISPAT | 03-Jun-22 15:25:00 | 64.95 | 64.9 | 63.35 |
| GANDHITUBE | 01-Jul-22 12:55:00 | 362 | 380 | 368.5 |
| GANECOS | 01-Jul-22 13:00:00 | 592.2 | 601.55 | 582.7 |
| GARFIBRES | 01-Jul-22 12:55:00 | 3059.25 | 3093.75 | 3044.15 |
| GATI | 01-Jul-22 13:00:00 | 133.65 | 134.1 | 132.45 |
| GAYAPROJ | 01-Jul-22 13:00:00 | 16.55 | 18 | 16.35 |
| GENESYS | 02-May-22 15:25:00 | 528 | 531 | 520.55 |
| GENUSPOWER | 01-Jul-22 12:55:00 | 74.9 | 76.85 | 74.15 |
| GEOJITFSL | 01-Jul-22 12:55:00 | 51.15 | 55.55 | 49.9 |
| GEPIL | 01-Jul-22 12:55:00 | 131.65 | 131.95 | 131.25 |
| GESHIP | 01-Jul-22 12:55:00 | 389.35 | 390.5 | 387.55 |
| GET&D | 01-Jul-22 12:55:00 | 97.7 | 98.9 | 96.5 |
| GHCL | 01-Jul-22 12:55:00 | 580.35 | 570.2 | 558.55 |
| GICHSGFIN | 01-Jul-22 12:55:00 | 117.35 | 119.5 | 115.75 |
| GICRE | 01-Jul-22 13:00:00 | 115.7 | 116.4 | 114.15 |
| GILLETTE | 01-Jul-22 12:55:00 | 5024.6 | 5039.95 | 4912.1 |
| GIPCL | 01-Jul-22 12:55:00 | 76.8 | 77.35 | 76.35 |
| GKWLIMITED | 01-Jul-22 09:50:00 | 542 | 557.85 | 537.1 |
| GLAXO | 01-Jul-22 13:00:00 | 1505 | 1526.2 | 1497 |
| GLENMARK-I | 02-May-22 15:25:00 | 437.4 | 438.2 | 434.45 |
| GLENMARK | 01-Jul-22 12:55:00 | 389.75 | 390.55 | 382.25 |
| GLOBUSSPR | 01-Jul-22 13:00:00 | 932 | 940 | 922.25 |
| GMBREW | 01-Jul-22 13:00:00 | 593 | 590.7 | 578.05 |
| GMDCLTD | 01-Jul-22 12:55:00 | 132.85 | 135 | 131.75 |
| GMMPFAUDLR | 01-Jul-22 13:00:00 | 4349.95 | 4360.5 | 4300.05 |
| GMRINFRA-I | 02-May-22 15:30:00 | 37.6 | 37.65 | 37.2 |
| GMRINFRA | 01-Jul-22 12:55:00 | 34.4 | 34.4 | 33.65 |
| GNA | 01-Jul-22 12:45:00 | 499.55 | 502.55 | 495.1 |
| GNFC | 01-Jul-22 13:00:00 | 577.1 | 577.2 | 563.4 |
| GOACARBON | 01-Jul-22 12:55:00 | 371.9 | 373 | 367.45 |
| GOCLCORP | 01-Jul-22 13:00:00 | 267.7 | 272.3 | 267.3 |
| GODFRYPHLP | 01-Jul-22 13:00:00 | 1061.65 | 1073.05 | 1052.65 |
| GODREJAGRO | 01-Jul-22 13:00:00 | 502.25 | 510 | 500.6 |
| GODREJCP-I | 02-May-22 15:25:00 | 773 | 778.3 | 773.35 |
| GODREJCP | 01-Jul-22 12:55:00 | 770.6 | 761.95 | 750.6 |
| GODREJIND | 01-Jul-22 13:00:00 | 425.3 | 437 | 432 |
| GODREJPROP-I | 02-May-22 15:25:00 | 1625.95 | 1637 | 1619.65 |
| GODREJPROP | 01-Jul-22 13:00:00 | 1212.8 | 1188.2 | 1170.2 |
| GOKEX | 01-Jul-22 13:00:00 | 341.8 | 347.3 | 334.35 |
| GPIL | 01-Jul-22 13:00:00 | 253.95 | 252 | 245.25 |
| GPPL | 01-Jul-22 13:00:00 | 76 | 78.95 | 74.5 |
| GRANULES-I | 02-May-22 15:25:00 | 279.35 | 279.5 | 277.4 |
| GRANULES | 01-Jul-22 13:00:00 | 277.4 | 276.35 | 269.1 |
| GRAPHITE | 01-Jul-22 13:00:00 | 389.5 | 396 | 383.2 |
| GRASIM-I | 02-May-22 15:25:00 | 1680.25 | 1675.9 | 1662.1 |
| GRASIM | 01-Jul-22 12:55:00 | 1324.85 | 1328.6 | 1306.1 |
| GRAVITA | 01-Jul-22 13:00:00 | 280.6 | 293.5 | 279.75 |
| GREAVESCOT | 01-Jul-22 12:55:00 | 147.2 | 147.85 | 146.4 |
| GREENLAM | 01-Jul-22 12:55:00 | 318 | 319.45 | 311.55 |
| GREENPLY | 01-Jul-22 12:55:00 | 172.4 | 172.1 | 169.55 |
| GRINDWELL | 01-Jul-22 13:00:00 | 1667.85 | 1665 | 1647.05 |
| GRSE | 01-Jul-22 12:55:00 | 222 | 226 | 220.5 |
| GSFC | 01-Jul-22 12:55:00 | 129.5 | 129.7 | 127.25 |
| GSPL | 01-Jul-22 12:55:00 | 220.4 | 219.95 | 215.6 |
| GTPL | 01-Jul-22 13:00:00 | 145.6 | 146.5 | 142.2 |
| GUFICBIO | 01-Jul-22 12:55:00 | 217.6 | 224.3 | 221.55 |
| GUJALKALI | 01-Jul-22 13:00:00 | 683.5 | 698.5 | 664.85 |
| GUJGASLTD-I | 02-May-22 15:25:00 | 490.05 | 489.1 | 484.6 |
| GUJGASLTD | 01-Jul-22 13:00:00 | 424.75 | 423.4 | 415.05 |
| GULFOILLUB | 01-Jul-22 13:00:00 | 397.75 | 399.8 | 396 |
| GULFPETRO | 01-Jul-22 12:55:00 | 43.8 | 44.55 | 43.55 |
| HAL | 01-Jul-22 13:00:00 | 1738.5 | 1779.5 | 1732.55 |
| HATHWAY | 01-Jul-22 13:00:00 | 16.35 | 16.4 | 16.1 |
| HATSUN | 01-Jul-22 12:55:00 | 874.85 | 886.25 | 871 |
| HAVELLS-I | 02-May-22 15:25:00 | 1290 | 1296 | 1285.2 |
| HAVELLS | 01-Jul-22 13:00:00 | 1112.9 | 1107.85 | 1090.1 |
| HBLPOWER | 01-Jul-22 13:00:00 | 93.85 | 94.7 | 91.9 |
| HCC | 01-Jul-22 12:55:00 | 11.95 | 12.15 | 11.85 |
| HCG | 01-Jul-22 13:00:00 | 278 | 279.4 | 270.25 |
| HCL-INSYS | 01-Jul-22 13:00:00 | 15.9 | 16 | 15.75 |
| HCLTECH-I | 02-May-22 15:25:00 | 1071.55 | 1103.85 | 1064.15 |
| HCLTECH | 01-Jul-22 12:55:00 | 970 | 974 | 964.25 |
| HDFC-I | 02-May-22 15:30:00 | 2264.05 | 2264.25 | 2236.45 |
| HDFC | 01-Jul-22 12:55:00 | 2187.6 | 2184.15 | 2133.35 |
| HDFCAMC-I | 02-May-22 15:25:00 | 2030.05 | 2032 | 2011.85 |
| HDFCAMC | 01-Jul-22 13:00:00 | 1817.05 | 1826.6 | 1765.4 |
| HDFCBANK-I | 02-May-22 15:30:00 | 1387.5 | 1385 | 1374.5 |
| HDFCBANK | 01-Jul-22 12:55:00 | 1347.1 | 1353.95 | 1330.05 |
| HDFCLIFE-I | 02-May-22 15:25:00 | 581.4 | 595 | 575.65 |
| HDFCLIFE | 01-Jul-22 13:00:00 | 556.05 | 554.85 | 551.15 |
| HEG | 01-Jul-22 13:00:00 | 979.05 | 1004.1 | 965 |
| HEIDELBERG | 01-Jul-22 12:55:00 | 171.6 | 172.35 | 171.25 |
| HERCULES | 01-Jul-22 12:55:00 | 122.9 | 123.1 | 121.05 |
| HERITGFOOD | 01-Jul-22 13:00:00 | 264 | 265.15 | 263.35 |
| HEROMOTOCO-I | 02-May-22 15:30:00 | 2492.05 | 2508 | 2476.5 |
| HEROMOTOCO | 01-Jul-22 13:00:00 | 2727.25 | 2744.05 | 2717.55 |
| HESTERBIO | 01-Jul-22 12:55:00 | 2090 | 2132.95 | 2083.55 |
| HFCL | 01-Jul-22 12:55:00 | 54.9 | 55.25 | 54.45 |
| HGINFRA | 01-Jul-22 13:00:00 | 512.3 | 522.95 | 516 |
| HGS | 01-Jul-22 13:00:00 | 1073 | 1080.5 | 1050.05 |
| HIKAL | 01-Jul-22 13:00:00 | 237.55 | 239 | 234.15 |
| HIMATSEIDE | 01-Jul-22 12:55:00 | 103.1 | 104.45 | 102.35 |
| HINDALCO-I | 02-May-22 15:30:00 | 485 | 498.65 | 470.85 |
| HINDALCO | 01-Jul-22 13:00:00 | 336.7 | 338.5 | 330.55 |
| HINDCOMPOS | 01-Jul-22 11:50:00 | 267.25 | 265 | 261.6 |
| HINDCOPPER | 01-Jul-22 13:00:00 | 87.05 | 87.85 | 85.65 |
| HINDNATGLS | 27-Jun-22 15:20:00 | 14.45 | 15.95 | 15.7 |
| HINDOILEXP | 01-Jul-22 12:55:00 | 182.05 | 190.15 | 173.15 |
| HINDPETRO-I | 02-May-22 15:30:00 | 273.95 | 272.5 | 269.3 |
| HINDPETRO | 01-Jul-22 12:55:00 | 223.2 | 228.55 | 221.45 |
| HINDUNILVR-I | 02-May-22 15:25:00 | 2237.4 | 2254.65 | 2229.25 |
| HINDUNILVR | 01-Jul-22 12:55:00 | 2255.05 | 2248.95 | 2204.95 |
| HINDZINC | 01-Jul-22 12:55:00 | 246.55 | 247.95 | 245.35 |
| HITECHGEAR | 01-Jul-22 12:55:00 | 176.95 | 187 | 180 |
| HMT | 01-Jul-22 12:35:00 | 22.7 | 23.5 | 22.5 |
| HMVL | 01-Jul-22 12:55:00 | 51 | 51.05 | 49.85 |
| HONAUT | 01-Jul-22 12:55:00 | 33275 | 33382.8 | 33241.3 |
| HONDAPOWER | 01-Jul-22 13:00:00 | 1503.05 | 1523.95 | 1495 |
| HPL | 01-Jul-22 12:55:00 | 57.25 | 58.2 | 56.4 |
| HSCL | 01-Jul-22 13:00:00 | 60.05 | 60.35 | 58.7 |
| HSIL | 01-Jul-22 12:55:00 | 200.55 | 202 | 199.4 |
| HTMEDIA | 01-Jul-22 12:55:00 | 18.9 | 19.05 | 18.8 |
| HUDCO | 01-Jul-22 13:00:00 | 34.75 | 34.9 | 34.7 |
| IBREALEST | 01-Jul-22 13:00:00 | 60.65 | 61.5 | 60.2 |
| IBULHSGFIN-I | 02-May-22 15:25:00 | 151.85 | 151.9 | 149.4 |
| IBULHSGFIN | 01-Jul-22 13:00:00 | 94.3 | 96.5 | 93.1 |
| ICICIBANK-I | 02-May-22 15:25:00 | 744.5 | 744.85 | 739.25 |
| ICICIBANK | 01-Jul-22 12:55:00 | 700 | 704.5 | 694.5 |
| ICICIGI-I | 02-May-22 15:25:00 | 1288.65 | 1291.65 | 1272.9 |
| ICICIPRULI-I | 02-May-22 15:25:00 | 521.65 | 530.5 | 518.05 |
| ICICIPRULI | 01-Jul-22 13:00:00 | 494.45 | 492.3 | 484.35 |
| ICIL | 01-Jul-22 13:00:00 | 1134.8 | 1129 | 1105.85 |
| ICRA | 01-Jul-22 12:50:00 | 3712.45 | 3727 | 3675 |
| IDBI | 01-Jul-22 13:00:00 | 30.7 | 30.85 | 30.6 |
| IDFC | 01-Jul-22 12:55:00 | 49.6 | 49.95 | 48.65 |
| IDFCFIRSTB-I | 02-May-22 15:30:00 | 38.85 | 40.65 | 38.35 |
| IDFCFIRSTB | 01-Jul-22 13:00:00 | 31.7 | 31.6 | 30.6 |
| IEX | 01-Jul-22 13:00:00 | 159.3 | 159.95 | 158.3 |
| IFBAGRO | 01-Jul-22 13:00:00 | 524.75 | 545.55 | 541.1 |
| IFBIND | 01-Jul-22 12:50:00 | 892.45 | 898.85 | 885.8 |
| IFGLEXPOR | 01-Jul-22 12:45:00 | 271.4 | 275 | 267.65 |
| IGARASHI | 01-Jul-22 12:55:00 | 275.2 | 284.3 | 270.1 |
| IGL-I | 02-May-22 15:25:00 | 346.95 | 349.75 | 345.45 |
| IGL | 01-Jul-22 12:55:00 | 357.05 | 359.25 | 352.6 |
| IGPL | 01-Jul-22 13:00:00 | 604.45 | 604.25 | 582.2 |
| IIFL | 01-Jul-22 12:55:00 | 331.55 | 325 | 317.15 |
| IMFA | 01-Jul-22 12:55:00 | 257.1 | 260.7 | 254 |
| IMPAL | 01-Jul-22 12:50:00 | 775.95 | 786.5 | 770.9 |
| INDHOTEL-I | 02-May-22 15:25:00 | 262 | 263.85 | 260.9 |
| INDHOTEL | 01-Jul-22 13:00:00 | 223.1 | 227.95 | 220.5 |
| INDIACEM | 01-Jul-22 13:00:00 | 158.9 | 159.15 | 154.7 |
| INDIAGLYCO | 01-Jul-22 13:00:00 | 748.35 | 752 | 721.25 |
| INDIANB | 01-Jul-22 13:00:00 | 147.9 | 148.9 | 147.1 |
| INDIANHUME | 01-Jul-22 12:55:00 | 140.4 | 142.45 | 137.2 |
| INDIGO-I | 02-May-22 15:25:00 | 1872.85 | 1870.4 | 1843 |
| INDIGO | 01-Jul-22 13:00:00 | 1645.9 | 1627.15 | 1592.95 |
| INDNIPPON | 01-Jul-22 13:00:00 | 375.5 | 376.1 | 372.6 |
| INDOCO | 01-Jul-22 12:55:00 | 369.85 | 370.55 | 364.2 |
| INDORAMA | 01-Jul-22 13:00:00 | 61.5 | 61.75 | 61.3 |
| INDOSTAR | 01-Jul-22 12:55:00 | 135.5 | 135.95 | 134.55 |
| INDRAMEDCO | 01-Jul-22 12:55:00 | 54.6 | 55.6 | 54.8 |
| INDTERRAIN | 01-Jul-22 12:45:00 | 43.75 | 44.45 | 42.9 |
| INDUSINDBK-I | 02-May-22 15:30:00 | 1020.95 | 1025.5 | 1013.55 |
| INDUSINDBK | 01-Jul-22 12:55:00 | 806 | 800.95 | 783.15 |
| INEOSSTYRO | 01-Jul-22 12:55:00 | 778.95 | 772 | 759 |
| INFIBEAM | 01-Jul-22 13:00:00 | 13.65 | 13.7 | 13.45 |
| INFY-I | 02-May-22 15:25:00 | 1546.95 | 1542.75 | 1534.3 |
| INFY | 01-Jul-22 13:00:00 | 1460.75 | 1469.95 | 1442.5 |
| INGERRAND | 01-Jul-22 12:55:00 | 1425 | 1428.65 | 1416.85 |
| INOXLEISUR | 01-Jul-22 13:00:00 | 516.2 | 514.25 | 503.2 |
| INOXWIND | 01-Jul-22 13:00:00 | 76.85 | 80.2 | 75.45 |
| INSECTICID | 01-Jul-22 12:55:00 | 874.5 | 872.05 | 852 |
| INTELLECT | 01-Jul-22 13:00:00 | 641.3 | 648.4 | 623.65 |
| IOB | 01-Jul-22 12:55:00 | 16.65 | 16.5 | 16.25 |
| IOC-I | 02-May-22 15:25:00 | 127.4 | 127 | 125.7 |
| IOC | 01-Jul-22 12:55:00 | 73.1 | 75.15 | 74 |
| IOLCP | 01-Jul-22 12:55:00 | 329 | 329.25 | 321 |
| IPCALAB | 01-Jul-22 13:00:00 | 907.05 | 914.25 | 888 |
| IRB | 01-Jul-22 13:00:00 | 201.9 | 203.4 | 198.15 |
| IRCON | 01-Jul-22 13:00:00 | 36 | 36.05 | 35.8 |
| IRCTC-I | 02-May-22 15:30:00 | 719.95 | 722.75 | 712.85 |
| ISEC | 01-Jul-22 13:00:00 | 414.35 | 429.9 | 428.1 |
| ITC-I | 02-May-22 15:30:00 | 262.65 | 262.5 | 260.75 |
| ITC | 01-Jul-22 12:55:00 | 279.75 | 274.3 | 271.25 |
| ITDC | 01-Jul-22 12:55:00 | 286 | 289.9 | 278.4 |
| ITDCEM | 01-Jul-22 12:55:00 | 63.3 | 63.95 | 63 |
| ITI | 01-Jul-22 13:00:00 | 98.85 | 100.3 | 98.25 |
| J&KBANK | 01-Jul-22 12:55:00 | 25.15 | 25.45 | 25 |
| JAGRAN | 01-Jul-22 13:00:00 | 49.9 | 50 | 49.35 |
| JAICORPLTD | 01-Jul-22 13:00:00 | 114.35 | 117.7 | 113.2 |
| JAMNAAUTO | 01-Jul-22 13:00:00 | 126.2 | 129.7 | 125.15 |
| JAYAGROGN | 01-Jul-22 12:50:00 | 197.3 | 203.8 | 200.4 |
| JAYBARMARU | 01-Jul-22 13:00:00 | 142.15 | 143 | 139.55 |
| JAYNECOIND | 01-Jul-22 12:55:00 | 21.6 | 21.65 | 21.4 |
| JBCHEPHARM | 01-Jul-22 13:00:00 | 1577.55 | 1589.6 | 1559.35 |
| JBMA | 01-Jul-22 13:00:00 | 434 | 437.9 | 422.05 |
| JCHAC | 01-Jul-22 13:00:00 | 1464.1 | 1479 | 1460.5 |
| JETAIRWAYS | 01-Jul-22 12:55:00 | 107.3 | 109 | 105.55 |
| JINDALPOLY | 01-Jul-22 13:00:00 | 991.5 | 993.5 | 968.25 |
| JINDALSAW | 01-Jul-22 13:00:00 | 77.85 | 78.35 | 77.45 |
| JINDALSTEL-I | 02-May-22 15:25:00 | 536 | 534.8 | 528.3 |
| JINDALSTEL | 01-Jul-22 12:55:00 | 328.85 | 332.35 | 322.2 |
| JINDWORLD | 01-Jul-22 13:00:00 | 228.8 | 231.95 | 225 |
| JISLJALEQS | 01-Jul-22 13:00:00 | 36.5 | 37.1 | 36.15 |
| JKCEMENT | 01-Jul-22 13:00:00 | 2129.1 | 2160.9 | 2090.65 |
| JKIL | 01-Jul-22 13:00:00 | 286.15 | 289 | 281.8 |
| JKLAKSHMI | 01-Jul-22 13:00:00 | 416.8 | 424.9 | 412 |
| JKPAPER | 01-Jul-22 13:00:00 | 303.55 | 309.7 | 300.3 |
| JKTYRE | 01-Jul-22 13:00:00 | 101.9 | 102.25 | 100.6 |
| JMCPROJECT | 01-Jul-22 13:00:00 | 75.35 | 76.1 | 74.6 |
| JMFINANCIL | 01-Jul-22 13:00:00 | 59.95 | 61.45 | 60 |
| JSL | 01-Jul-22 12:55:00 | 98.65 | 99.5 | 97.4 |
| JSLHISAR | 01-Jul-22 12:55:00 | 201.9 | 203.85 | 197.35 |
| JSWENERGY | 01-Jul-22 13:00:00 | 204.7 | 207.7 | 199.4 |
| JSWHL | 01-Jul-22 12:55:00 | 3162 | 3229.9 | 3105 |
| JSWSTEEL-I | 02-May-22 15:25:00 | 730.9 | 729 | 723.85 |
| JSWSTEEL | 01-Jul-22 13:00:00 | 570.6 | 571.35 | 556.7 |
| JTEKTINDIA | 01-Jul-22 12:50:00 | 76.45 | 76.4 | 75.5 |
| JUBLFOOD-I | 02-May-22 15:25:00 | 549.65 | 560.95 | 531 |
| JUBLFOOD | 01-Jul-22 13:00:00 | 533 | 518.25 | 507.6 |
| JUSTDIAL | 01-Jul-22 13:00:00 | 558.5 | 559.65 | 551.05 |
| JYOTHYLAB | 01-Jul-22 13:00:00 | 149.9 | 153.1 | 147.55 |
| KAJARIACER | 01-Jul-22 12:55:00 | 948.25 | 950 | 937.2 |
| KALPATPOWR | 01-Jul-22 12:55:00 | 354.3 | 358.7 | 353.2 |
| KAMDHENU | 01-Jul-22 12:55:00 | 192.05 | 194 | 189.6 |
| KANSAINER | 01-Jul-22 13:00:00 | 369.5 | 373.3 | 368.3 |
| KARURVYSYA | 01-Jul-22 12:55:00 | 44.25 | 44.9 | 44.25 |
| KAYA | 01-Jul-22 12:45:00 | 268.3 | 275 | 267.05 |
| KCP | 01-Jul-22 12:55:00 | 107.4 | 107.95 | 106 |
| KDDL | 01-Jul-22 12:55:00 | 659 | 689.1 | 640.3 |
| KEC | 01-Jul-22 13:00:00 | 388.15 | 391.1 | 384.1 |
| KEI | 01-Jul-22 13:00:00 | 1198.65 | 1208 | 1194.45 |
| KELLTONTEC | 01-Jul-22 13:00:00 | 71.1 | 71.5 | 70.35 |
| KESORAMIND | 01-Jul-22 13:00:00 | 46 | 46.6 | 45.7 |
| KHADIM | 01-Jul-22 12:40:00 | 187 | 188.5 | 185.5 |
| KICL | 01-Jul-22 12:35:00 | 1460 | 1529 | 1507 |
| KINGFA | 01-Jul-22 12:40:00 | 900 | 916 | 892.2 |
| KIOCL | 01-Jul-22 12:55:00 | 195.05 | 197.95 | 193.1 |
| KIRIINDUS | 01-Jul-22 12:55:00 | 463.75 | 467 | 460 |
| KIRLOSBROS | 01-Jul-22 13:00:00 | 313 | 316.2 | 303 |
| KIRLOSENG | 01-Jul-22 13:00:00 | 134.2 | 136.45 | 133.45 |
| KIRLOSIND | 01-Jul-22 13:00:00 | 1312.1 | 1380.2 | 1301.1 |
| KITEX | 01-Jul-22 13:00:00 | 221.7 | 224.5 | 220.1 |
| KKCL | 01-Jul-22 12:55:00 | 243.05 | 250.65 | 245 |
| KNRCON | 01-Jul-22 13:00:00 | 235.4 | 234.8 | 228.85 |
| KOKUYOCMLN | 01-Jul-22 12:50:00 | 56 | 56.85 | 55.5 |
| KOLTEPATIL | 01-Jul-22 13:00:00 | 219.3 | 220 | 217.05 |
| KOTAKBANK-I | 02-May-22 15:25:00 | 1776 | 1772.3 | 1759.7 |
| KOTAKBANK | 01-Jul-22 12:55:00 | 1652.35 | 1654.45 | 1645.4 |
| KPRMILL | 01-Jul-22 13:00:00 | 510 | 519 | 508.1 |
| KRBL | 01-Jul-22 12:55:00 | 218.25 | 218.8 | 216.25 |
| KSB | 01-Jul-22 12:55:00 | 1467.65 | 1518.8 | 1440.55 |
| KSCL | 01-Jul-22 13:00:00 | 502.3 | 506.75 | 503.2 |
| KSL | 01-Jul-22 13:00:00 | 278.05 | 279.25 | 275.55 |
| KTKBANK | 01-Jul-22 12:55:00 | 64.9 | 65 | 64.55 |
| L&TFH-I | 02-May-22 15:30:00 | 84.75 | 85.95 | 84.2 |
| L&TFH | 01-Jul-22 13:00:00 | 68.05 | 68.3 | 66.4 |
| LALPATHLAB-I | 02-May-22 15:25:00 | 2465.35 | 2656.95 | 2440.05 |
| LALPATHLAB | 01-Jul-22 13:00:00 | 2219.5 | 2188 | 2148.5 |
| LAOPALA | 01-Jul-22 13:00:00 | 272.95 | 272 | 266.25 |
| LAURUSLABS | 01-Jul-22 13:00:00 | 463.65 | 467.1 | 460 |
| LAXMIMACH | 01-Jul-22 12:40:00 | 9000 | 9058.45 | 8876 |
| LEMONTREE | 01-Jul-22 13:00:00 | 60.85 | 61.25 | 60.1 |
| LGBBROSLTD | 01-Jul-22 12:55:00 | 589.6 | 590 | 585.55 |
| LICHSGFIN-I | 02-May-22 15:30:00 | 391.5 | 382.6 | 378.55 |
| LICHSGFIN | 01-Jul-22 12:55:00 | 335.4 | 328.6 | 320.45 |
| LINCOLN | 01-Jul-22 12:45:00 | 292.75 | 298.35 | 290.95 |
| LINDEINDIA | 01-Jul-22 12:55:00 | 3168 | 3220.05 | 3111 |
| LT-I | 02-May-22 15:25:00 | 1682 | 1683.35 | 1664.05 |
| LTI-I | 02-May-22 15:30:00 | 4728 | 4945.05 | 4681.45 |
| LTI | 01-Jul-22 13:00:00 | 3981 | 4037.3 | 3906 |
| LTTS-I | 02-May-22 15:25:00 | 3960 | 3991.2 | 3907 |
| LTTS | 01-Jul-22 13:00:00 | 3008.9 | 3063.6 | 2937.2 |
| LUMAXIND | 01-Jul-22 12:55:00 | 1294.25 | 1303.9 | 1250.2 |
| LUMAXTECH | 01-Jul-22 13:00:00 | 181.35 | 182.3 | 178.15 |
| LUPIN-I | 02-May-22 15:30:00 | 743.8 | 745.85 | 739.5 |
| LUPIN | 01-Jul-22 12:55:00 | 620.55 | 617.7 | 609 |
| LUXIND | 01-Jul-22 12:55:00 | 1740.7 | 1765 | 1730.25 |
| M&M-I | 02-May-22 15:25:00 | 924.9 | 924.65 | 920.85 |
| M&MFIN-I | 02-May-22 15:25:00 | 182.1 | 187.1 | 176.2 |
| M&MFIN | 01-Jul-22 12:55:00 | 176.05 | 176.3 | 171.15 |
| MADRASFERT | 01-Jul-22 12:55:00 | 43.4 | 44.1 | 42.45 |
| MAHABANK | 01-Jul-22 13:00:00 | 15.6 | 15.7 | 15.5 |
| MAHINDCIE | 01-Jul-22 13:00:00 | 228.65 | 229.75 | 227.05 |
| MAHLIFE | 01-Jul-22 13:00:00 | 418.85 | 422.5 | 403.35 |
| MAHLOG | 01-Jul-22 13:00:00 | 461.75 | 474 | 455 |
| MAHSCOOTER | 01-Jul-22 12:40:00 | 3688 | 3694.95 | 3670.25 |
| MAHSEAMLES | 01-Jul-22 12:55:00 | 637.05 | 637.95 | 622.6 |
| MAITHANALL | 01-Jul-22 13:00:00 | 790 | 794.95 | 780.55 |
| MANALIPETC | 01-Jul-22 13:00:00 | 97.3 | 99.5 | 95.6 |
| MANAPPURAM-I | 02-May-22 15:25:00 | 114.85 | 114.7 | 113.35 |
| MANAPPURAM | 01-Jul-22 13:00:00 | 88.25 | 89.6 | 83.75 |
| MANGCHEFER | 01-Jul-22 13:00:00 | 108 | 109.9 | 107 |
| MANGLMCEM | 01-Jul-22 12:25:00 | 271.45 | 274 | 266.35 |
| MANINDS | 01-Jul-22 12:55:00 | 73.45 | 74.35 | 72.7 |
| MANINFRA | 01-Jul-22 13:00:00 | 75.5 | 75.8 | 75.25 |
| MARATHON | 01-Jul-22 12:55:00 | 202.35 | 203.95 | 200.5 |
| MARICO-I | 02-May-22 15:25:00 | 524.1 | 520.75 | 517.65 |
| MARICO | 01-Jul-22 12:55:00 | 486.9 | 488.95 | 476 |
| MARKSANS | 01-Jul-22 12:55:00 | 43.75 | 44.7 | 43.2 |
| MARUTI-I | 02-May-22 15:25:00 | 7647.15 | 7711 | 7655 |
| MARUTI | 01-Jul-22 12:55:00 | 8329.1 | 8483 | 8330 |
| MASFIN | 01-Jul-22 12:55:00 | 492.75 | 494.05 | 489.4 |
| MASTEK | 01-Jul-22 13:00:00 | 2109.3 | 2115.15 | 2098.65 |
| MATRIMONY | 01-Jul-22 12:55:00 | 773.45 | 784 | 765.05 |
| MAXVIL | 01-Jul-22 13:00:00 | 88.45 | 89.8 | 88.05 |
| MAYURUNIQ | 01-Jul-22 12:45:00 | 354.05 | 358.75 | 351.05 |
| MCDOWELL-N-I | 02-May-22 15:25:00 | 848.95 | 849.3 | 844 |
| MCDOWELL-N | 01-Jul-22 13:00:00 | 782.6 | 770.25 | 741.25 |
| MCLEODRUSS | 01-Jul-22 12:55:00 | 23.2 | 23.65 | 22.15 |
| MENONBE | 01-Jul-22 12:55:00 | 74.7 | 76.5 | 73.25 |
| MEP | 01-Jul-22 12:45:00 | 17.2 | 17.4 | 16.65 |
| METROPOLIS-I | 02-May-22 15:25:00 | 2269.2 | 2290.1 | 2241.3 |
| MFSL-I | 02-May-22 15:25:00 | 736 | 751 | 744 |
| MFSL | 01-Jul-22 12:55:00 | 794.8 | 797.95 | 773.7 |
| MGL-I | 02-May-22 15:25:00 | 774.5 | 776.15 | 771 |
| MGL | 01-Jul-22 13:00:00 | 764.95 | 770.75 | 757.1 |
| MHRIL | 01-Jul-22 13:00:00 | 226.95 | 215.9 | 211.1 |
| MIDHANI | 01-Jul-22 12:55:00 | 162.4 | 164.35 | 161.1 |
| MINDACORP | 01-Jul-22 13:00:00 | 200.65 | 203.4 | 194.85 |
| MINDAIND | 01-Jul-22 13:00:00 | 935.4 | 942 | 929.45 |
| MINDTREE-I | 02-May-22 15:30:00 | 3497.1 | 3476.3 | 3436.95 |
| MINDTREE | 01-Jul-22 13:00:00 | 2856 | 2937.9 | 2810.6 |
| MIRCELECTR | 01-Jul-22 12:40:00 | 12.7 | 12.9 | 12.55 |
| MIRZAINT | 01-Jul-22 13:00:00 | 227.4 | 229.25 | 222.7 |
| MMFL | 01-Jul-22 12:55:00 | 838.55 | 844.05 | 826 |
| MMTC | 01-Jul-22 13:00:00 | 39.55 | 39.9 | 39.15 |
| MOIL | 01-Jul-22 12:55:00 | 141.8 | 142.3 | 140.8 |
| MOLDTKPAC | 01-Jul-22 13:00:00 | 732 | 737.65 | 728 |
| MONTECARLO | 01-Jul-22 13:00:00 | 669.3 | 674 | 651.25 |
| MOREPENLAB | 01-Jul-22 13:00:00 | 37.7 | 41.45 | 37.3 |
| MOTHERSUMI | 01-Jul-22 12:55:00 | 116.65 | 120.25 | 115.7 |
| MOTILALOFS | 01-Jul-22 12:55:00 | 762 | 760.75 | 753.25 |
| MPHASIS-I | 02-May-22 15:25:00 | 2756 | 2876.05 | 2740 |
| MPHASIS | 01-Jul-22 13:00:00 | 2242.3 | 2247.35 | 2226 |
| MPSLTD | 01-Jul-22 13:00:00 | 714.05 | 715 | 709.5 |
| MRF-I | 02-May-22 15:25:00 | 72072 | 71989.15 | 71050 |
| MRF | 01-Jul-22 13:00:00 | 71223.8 | 71450 | 70300 |
| MRPL | 01-Jul-22 13:00:00 | 81.55 | 91.65 | 88.5 |
| MSTCLTD | 01-Jul-22 13:00:00 | 242.5 | 247.85 | 237.1 |
| MTNL | 01-Jul-22 13:00:00 | 18.8 | 18.9 | 18.7 |
| MUKANDLTD | 01-Jul-22 12:55:00 | 103.4 | 107 | 104.75 |
| MUNJALAU | 01-Jul-22 12:45:00 | 43.05 | 43.95 | 42.45 |
| MUNJALSHOW | 01-Jul-22 12:55:00 | 99.25 | 99.7 | 98.1 |
| MUTHOOTCAP | 01-Jul-22 12:55:00 | 168.5 | 172.6 | 170 |
| MUTHOOTFIN-I | 02-May-22 15:25:00 | 1278 | 1266.75 | 1259.5 |
| MUTHOOTFIN | 01-Jul-22 13:00:00 | 1015.05 | 977.5 | 964.1 |
| NACLIND | 01-Jul-22 12:35:00 | 74.65 | 74.9 | 74.1 |
| NAHARSPING | 01-Jul-22 13:00:00 | 310 | 332 | 314 |
| NAM-INDIA-I | 02-May-22 15:30:00 | 312.75 | 316.95 | 314.5 |
| NATCOPHARM | 01-Jul-22 12:55:00 | 649 | 650.7 | 642.7 |
| NATHBIOGEN | 01-Jul-22 13:00:00 | 183.25 | 185 | 182 |
| NATIONALUM-I | 02-May-22 15:30:00 | 106.45 | 106.8 | 104.1 |
| NATIONALUM | 01-Jul-22 13:00:00 | 68.4 | 69.65 | 67 |
| NAUKRI-I | 02-May-22 15:30:00 | 4536.3 | 4586.35 | 4513.8 |
| NAUKRI | 01-Jul-22 12:55:00 | 3684.85 | 3795.05 | 3606.6 |
| NAVINFLUOR-I | 02-May-22 15:25:00 | 3935.8 | 3980.55 | 3860 |
| NAVINFLUOR | 01-Jul-22 13:00:00 | 3652.2 | 3673.95 | 3558.05 |
| NAVKARCORP | 01-Jul-22 12:55:00 | 52.4 | 53 | 51.15 |
| NAVNETEDUL | 01-Jul-22 13:00:00 | 94.25 | 94.3 | 93.05 |
| NBCC | 01-Jul-22 13:00:00 | 28.4 | 28.5 | 28.1 |
| NBVENTURES | 01-Jul-22 13:00:00 | 174.5 | 178 | 173.25 |
| NCC | 01-Jul-22 13:00:00 | 53.5 | 55.75 | 53.55 |
| NCLIND | 01-Jul-22 13:00:00 | 175.2 | 176.75 | 174.1 |
| NECLIFE | 01-Jul-22 12:55:00 | 23.05 | 23.1 | 22.85 |
| NELCAST | 01-Jul-22 13:00:00 | 58.7 | 59.4 | 58.1 |
| NELCO | 01-Jul-22 13:00:00 | 595.45 | 599.65 | 585.75 |
| NESCO | 01-Jul-22 12:50:00 | 550 | 552.45 | 545.95 |
| NESTLEIND-I | 02-May-22 15:25:00 | 18456.75 | 18439.05 | 18362.75 |
| NETWORK18 | 01-Jul-22 13:00:00 | 67.5 | 69.7 | 66.5 |
| NEULANDLAB | 01-Jul-22 13:00:00 | 1185 | 1193 | 1178.85 |
| NEWGEN | 01-Jul-22 13:00:00 | 352.7 | 361.8 | 354.25 |
| NFL | 01-Jul-22 13:00:00 | 41.4 | 41.6 | 41.15 |
| NH | 01-Jul-22 13:00:00 | 634.35 | 636.9 | 633 |
| NHPC | 01-Jul-22 13:00:00 | 31.2 | 31.35 | 30.9 |
| NIACL | 01-Jul-22 13:00:00 | 78.5 | 80.55 | 80.05 |
| NIITLTD | 01-Jul-22 13:00:00 | 411.5 | 416.7 | 406.55 |
| NILKAMAL | 01-Jul-22 12:55:00 | 1947.65 | 1982 | 1901.35 |
| NITINSPIN | 01-Jul-22 12:55:00 | 199.25 | 204 | 198 |
| NLCINDIA | 01-Jul-22 13:00:00 | 62.5 | 63 | 61.8 |
| NMDC-I | 02-May-22 15:30:00 | 160.8 | 160.9 | 159.4 |
| NMDC | 01-Jul-22 13:00:00 | 108.65 | 109.2 | 106.35 |
| NOCIL | 01-Jul-22 13:00:00 | 247 | 254 | 245.35 |
| NRAIL | 01-Jul-22 12:40:00 | 232.3 | 226.8 | 222.3 |
| NRBBEARING | 01-Jul-22 12:55:00 | 134 | 138.4 | 133.05 |
| NSEBANK | 01-Jul-22 13:00:00 | 33375.35 | 33484.8 | 33085.6 |
| NSIL | 01-Jul-22 12:55:00 | 1346 | 1352.95 | 1305.35 |
| NTPC-I | 02-May-22 15:25:00 | 157.9 | 157.9 | 156.6 |
| NTPC | 01-Jul-22 13:00:00 | 140.35 | 143.2 | 140.3 |
| NUCLEUS | 01-Jul-22 12:50:00 | 382.1 | 391 | 375.25 |
| OBEROIRLTY | 01-Jul-22 13:00:00 | 746.75 | 742 | 730 |
| OCCL | 01-Jul-22 12:55:00 | 751.6 | 759.75 | 744.1 |
| OFSS | 01-Jul-22 13:00:00 | 3060 | 3072 | 3044.25 |
| OLECTRA | 01-Jul-22 13:00:00 | 590 | 595.45 | 585.05 |
| OMAXE | 01-Jul-22 13:00:00 | 84.5 | 85.35 | 84.45 |
| ONGC-I | 02-May-22 15:25:00 | 157.9 | 159.3 | 156.5 |
| ONGC | 01-Jul-22 13:00:00 | 133 | 152.75 | 149.4 |
| ONMOBILE | 01-Jul-22 13:00:00 | 117.85 | 123 | 116.2 |
| OPTIEMUS | 01-Jul-22 13:00:00 | 272.75 | 277.5 | 273.5 |
| ORICONENT | 01-Jul-22 12:55:00 | 24.7 | 25.45 | 24.5 |
| ORIENTABRA | 01-Jul-22 12:50:00 | 27.5 | 27.55 | 27.1 |
| ORIENTCEM | 01-Jul-22 13:00:00 | 115.2 | 115.8 | 114.1 |
| ORIENTELEC | 01-Jul-22 12:55:00 | 269.35 | 275.95 | 265.3 |
| ORIENTHOT | 01-Jul-22 12:55:00 | 54.6 | 56.3 | 55.8 |
| ORIENTPPR | 01-Jul-22 13:00:00 | 24.6 | 25 | 24 |
| ORISSAMINE | 01-Jul-22 12:40:00 | 2374.95 | 2375 | 2330 |
| PAGEIND-I | 02-May-22 15:25:00 | 45786.2 | 45866 | 45359.95 |
| PAGEIND | 01-Jul-22 13:00:00 | 41081.3 | 40740 | 40025 |
| PAISALO | 01-Jul-22 12:55:00 | 68.7 | 69.8 | 68.25 |
| PANACEABIO | 01-Jul-22 12:50:00 | 129.7 | 129.8 | 128.85 |
| PANAMAPET | 01-Jul-22 13:00:00 | 259.05 | 267.55 | 254.3 |
| PARAGMILK | 01-Jul-22 13:00:00 | 69.2 | 75.7 | 65.7 |
| PATELENG | 01-Jul-22 13:00:00 | 21.85 | 22.2 | 21.65 |
| PCJEWELLER | 01-Jul-22 13:00:00 | 23.3 | 23.45 | 23.2 |
| PEL-I | 02-May-22 15:25:00 | 2134.7 | 2155.95 | 2128.35 |
| PEL | 01-Jul-22 13:00:00 | 1650 | 1652.5 | 1634.35 |
| PENIND | 01-Jul-22 12:55:00 | 36.05 | 36.7 | 35.75 |
| PERSISTENT | 01-Jul-22 13:00:00 | 3317.95 | 3364.45 | 3273.4 |
| PETRONET-I | 02-May-22 15:25:00 | 208.4 | 209.5 | 207.9 |
| PETRONET | 01-Jul-22 13:00:00 | 216.2 | 218.25 | 214.85 |
| PFC-I | 02-May-22 15:25:00 | 117.5 | 117.1 | 116.35 |
| PFC | 01-Jul-22 13:00:00 | 104.95 | 105.25 | 104.05 |
| PFIZER-I | 28-Apr-22 15:30:00 | 4390 | 4234.35 | 4167.1 |
| PFIZER | 01-Jul-22 13:00:00 | 4090.3 | 4099.25 | 4077.5 |
| PFOCUS | 01-Jul-22 12:05:00 | 63.85 | 64.8 | 62.6 |
| PFS | 01-Jul-22 13:00:00 | 13.55 | 13.65 | 13.4 |
| PGHH | 01-Jul-22 13:00:00 | 13344.7 | 13324.95 | 13224.6 |
| PGIL | 01-Jul-22 13:00:00 | 403.05 | 424 | 397.75 |
| PHOENIXLTD | 01-Jul-22 13:00:00 | 1190 | 1196.05 | 1134.6 |
| PIDILITIND-I | 02-May-22 15:30:00 | 2428.85 | 2432.2 | 2411.35 |
| PIDILITIND | 01-Jul-22 13:00:00 | 2134 | 2119 | 2080.7 |
| PIIND-I | 02-May-22 15:30:00 | 2875.95 | 2855.2 | 2835 |
| PIIND | 01-Jul-22 13:00:00 | 2563 | 2600 | 2511.95 |
| PILANIINVS | 01-Jul-22 13:00:00 | 1597.55 | 1613.95 | 1595 |
| PLASTIBLEN | 01-Jul-22 12:05:00 | 197 | 198.75 | 195.1 |
| PNB-I | 02-May-22 15:30:00 | 35.2 | 35.2 | 34.9 |
| PNB | 01-Jul-22 13:00:00 | 29.25 | 29.2 | 28.75 |
| PNBGILTS | 01-Jul-22 12:55:00 | 61.8 | 62.8 | 61.2 |
| PNBHOUSING | 01-Jul-22 13:00:00 | 326.75 | 333.65 | 324.65 |
| PNCINFRA | 01-Jul-22 13:00:00 | 239.7 | 242 | 237.05 |
| POKARNA | 01-Jul-22 13:00:00 | 422.5 | 424.85 | 412 |
| POLYMED | 01-Jul-22 13:00:00 | 750 | 745 | 731 |
| POLYPLEX | 01-Jul-22 13:00:00 | 2213 | 2248 | 2182.1 |
| POWERGRID-I | 02-May-22 15:30:00 | 232.75 | 232.7 | 229.5 |
| POWERGRID | 01-Jul-22 13:00:00 | 207.7 | 212.9 | 210.95 |
| POWERMECH | 01-Jul-22 12:50:00 | 890.35 | 902 | 886.05 |
| PPAP | 01-Jul-22 12:55:00 | 188 | 193 | 188.1 |
| PRAJIND | 01-Jul-22 13:00:00 | 359.15 | 361.55 | 357.7 |
| PRAKASH | 01-Jul-22 13:00:00 | 50.35 | 51 | 49.45 |
| PRAXIS | 01-Jul-22 12:50:00 | 37.6 | 37.85 | 37 |
| PRECAM | 01-Jul-22 13:00:00 | 99.5 | 101.35 | 97.5 |
| PRECWIRE | 01-Jul-22 12:55:00 | 64 | 65.05 | 63 |
| PRESTIGE | 01-Jul-22 13:00:00 | 384.6 | 393.25 | 381.15 |
| PRICOLLTD | 01-Jul-22 13:00:00 | 130.25 | 131.6 | 129.5 |
| PROZONINTU | 01-Jul-22 13:00:00 | 21.2 | 20.8 | 20.25 |
| PRSMJOHNSN | 01-Jul-22 13:00:00 | 107.6 | 108.5 | 106.1 |
| PSB | 01-Jul-22 12:55:00 | 14.3 | 14.45 | 14.2 |
| PSPPROJECT | 01-Jul-22 13:00:00 | 546.75 | 565 | 541.05 |
| PTC | 01-Jul-22 13:00:00 | 75.5 | 76.8 | 74.5 |
| PUNJABCHEM | 01-Jul-22 12:40:00 | 1174.9 | 1189 | 1169.25 |
| PURVA | 01-Jul-22 13:00:00 | 82.4 | 82.95 | 81.7 |
| PVR-I | 02-May-22 15:25:00 | 1812.5 | 1824.2 | 1799.75 |
| PVR | 01-Jul-22 13:00:00 | 1872 | 1874.4 | 1828.9 |
| QUESS | 01-Jul-22 13:00:00 | 596.3 | 615 | 606.15 |
| QUICKHEAL | 01-Jul-22 12:55:00 | 157.9 | 158.7 | 156.6 |
| RADICO | 01-Jul-22 13:00:00 | 873.7 | 880 | 860.25 |
| RADIOCITY | 01-Jul-22 12:45:00 | 22.65 | 22.7 | 22.5 |
| RAIN | 01-Jul-22 13:00:00 | 147.15 | 149.15 | 144.1 |
| RAJESHEXPO | 01-Jul-22 13:00:00 | 622.15 | 624.9 | 619 |
| RALLIS | 01-Jul-22 12:55:00 | 187.85 | 188.2 | 186.4 |
| RAMANEWS | 01-Jul-22 13:00:00 | 15.55 | 15.7 | 15.25 |
| RAMCOCEM-I | 02-May-22 15:25:00 | 786.05 | 790.3 | 783.3 |
| RAMCOCEM | 01-Jul-22 12:55:00 | 640 | 641.4 | 625 |
| RAMCOIND | 01-Jul-22 12:55:00 | 174.65 | 176.95 | 174.25 |
| RAMCOSYS | 01-Jul-22 13:00:00 | 274.75 | 284.2 | 270.5 |
| RAMKY | 01-Jul-22 12:35:00 | 145.05 | 150.3 | 149 |
| RANEENGINE | 02-May-22 15:30:00 | 258.25 | 258.35 | 251.9 |
| RANEHOLDIN | 01-Jul-22 12:55:00 | 622.9 | 633.45 | 619.75 |
| RATNAMANI | 01-Jul-22 13:00:00 | 1572.2 | 1582.1 | 1560 |
| RAYMOND | 01-Jul-22 13:00:00 | 873.75 | 893 | 866.25 |
| RBL | 01-Jul-22 13:00:00 | 708.8 | 714.95 | 701.6 |
| RBLBANK-I | 02-May-22 15:30:00 | 117.55 | 118.75 | 116.75 |
| RBLBANK | 01-Jul-22 13:00:00 | 85.15 | 84.5 | 82.3 |
| RCF | 01-Jul-22 13:00:00 | 77.3 | 78.85 | 76.2 |
| RECLTD-I | 02-May-22 15:25:00 | 126.75 | 126.4 | 125.65 |
| RECLTD | 01-Jul-22 13:00:00 | 125.3 | 124.8 | 120.2 |
| REDINGTON | 01-Jul-22 13:00:00 | 125.15 | 126.2 | 122.6 |
| RELAXO | 01-Jul-22 13:00:00 | 972 | 979 | 956.25 |
| RELCAPITAL | 01-Jul-22 13:00:00 | 12.3 | 12.3 | 12.05 |
| RELIANCE-I | 02-May-22 15:30:00 | 2788.95 | 2809.05 | 2765.6 |
| RELIANCE | 01-Jul-22 13:00:00 | 2438.9 | 2612 | 2567.05 |
| RELIGARE | 01-Jul-22 13:00:00 | 119.15 | 120.15 | 118.35 |
| RELINFRA | 01-Jul-22 13:00:00 | 89.75 | 91.5 | 88.25 |
| RENUKA | 01-Jul-22 13:00:00 | 45.5 | 47.15 | 46.35 |
| REPCOHOME | 01-Jul-22 13:00:00 | 132.55 | 139.05 | 130.6 |
| REPRO | 01-Jul-22 12:35:00 | 375.3 | 396 | 371.4 |
| RESPONIND | 01-Jul-22 13:00:00 | 140.2 | 118.7 | 117.1 |
| RICOAUTO | 01-Jul-22 13:00:00 | 44.2 | 43.4 | 41.85 |
| RIIL | 01-Jul-22 13:00:00 | 910.65 | 974 | 898.9 |
| RITES | 01-Jul-22 13:00:00 | 234.15 | 235 | 232.4 |
| RKFORGE | 01-Jul-22 13:00:00 | 161.85 | 163.95 | 158.95 |
| RML | 01-Jul-22 12:45:00 | 313 | 314.9 | 306.4 |
| ROHLTD | 01-Jul-22 13:00:00 | 132.1 | 135.75 | 130.55 |
| RPGLIFE | 01-Jul-22 12:50:00 | 554 | 556.8 | 545 |
| RPOWER | 01-Jul-22 13:00:00 | 11.4 | 11.6 | 11.2 |
| RSWM | 01-Jul-22 12:55:00 | 362.15 | 373 | 358.75 |
| RSYSTEMS | 01-Jul-22 12:55:00 | 221.2 | 227.55 | 215.75 |
| RUBYMILLS | 01-Jul-22 12:45:00 | 362.45 | 365 | 358.25 |
| RUPA | 01-Jul-22 13:00:00 | 349.3 | 351.15 | 344.1 |
| RUSHIL | 01-Jul-22 13:00:00 | 414.4 | 425 | 388.1 |
| SADBHAV | 01-Jul-22 13:00:00 | 15.15 | 15.2 | 14.85 |
| SAGCEM | 01-Jul-22 13:00:00 | 168.4 | 173.75 | 167 |
| SAIL-I | 02-May-22 15:25:00 | 97.1 | 96.4 | 95.35 |
| SAIL | 01-Jul-22 13:00:00 | 68.8 | 69.1 | 67.95 |
| SAKUMA | 01-Jul-22 12:55:00 | 13.15 | 13.6 | 12.9 |
| SANDESH | 01-Jul-22 12:45:00 | 684 | 693 | 676.25 |
| SANDHAR | 01-Jul-22 13:00:00 | 255.1 | 253.3 | 243.3 |
| SANGHIIND | 01-Jul-22 13:00:00 | 36.35 | 36.65 | 35.85 |
| SANGHVIMOV | 01-Jul-22 13:00:00 | 224.3 | 226.15 | 219.2 |
| SANOFI | 01-Jul-22 12:55:00 | 6359.8 | 6444 | 6343.65 |
| SARDAEN | 01-Jul-22 12:55:00 | 813.6 | 826.9 | 801.05 |
| SAREGAMA | 01-Jul-22 13:00:00 | 360.9 | 366 | 353.65 |
| SASKEN | 01-Jul-22 12:50:00 | 756.3 | 763 | 744.1 |
| SASTASUNDR | 01-Jul-22 12:55:00 | 296.15 | 298.1 | 293.35 |
| SATIN | 01-Jul-22 12:55:00 | 85 | 86.35 | 84.9 |
| SBILIFE-I | 02-May-22 15:25:00 | 1085.9 | 1135.8 | 1067.8 |
| SBILIFE | 01-Jul-22 13:00:00 | 1087.15 | 1090.25 | 1078.8 |
| SBIN-I | 02-May-22 15:25:00 | 492.3 | 489.25 | 485.3 |
| SBIN | 01-Jul-22 13:00:00 | 466.55 | 465.9 | 461.55 |
| SCHAEFFLER | 01-Jul-22 12:55:00 | 2259.15 | 2289 | 2254 |
| SCHAND | 01-Jul-22 13:00:00 | 106.7 | 108.3 | 104.7 |
| SCHNEIDER | 01-Jul-22 13:00:00 | 99.7 | 100.35 | 96.7 |
| SCI | 01-Jul-22 13:00:00 | 96.95 | 97.6 | 95.75 |
| SDBL | 01-Jul-22 13:00:00 | 73.3 | 72.95 | 70.35 |
| SEAMECLTD | 01-Jul-22 12:50:00 | 872.8 | 886 | 855.05 |
| SEQUENT | 01-Jul-22 13:00:00 | 91.7 | 92.25 | 91.2 |
| SESHAPAPER | 01-Jul-22 12:55:00 | 194.2 | 203 | 185.7 |
| SETCO | 01-Jul-22 12:55:00 | 13.1 | 13 | 12.7 |
| SFL | 01-Jul-22 13:00:00 | 2620.1 | 2672.7 | 2612 |
| SHAKTIPUMP | 01-Jul-22 12:55:00 | 494.4 | 524.95 | 490.4 |
| SHALBY | 01-Jul-22 12:55:00 | 102.45 | 102.25 | 101.15 |
| SHALPAINTS | 01-Jul-22 13:00:00 | 166.8 | 174.75 | 164.75 |
| SHANKARA | 01-Jul-22 12:50:00 | 657 | 666 | 648.5 |
| SHANTIGEAR | 01-Jul-22 12:55:00 | 215.05 | 215.9 | 210.5 |
| SHARDACROP | 01-Jul-22 13:00:00 | 622.25 | 624.95 | 618.25 |
| SHARDAMOTR | 01-Jul-22 12:55:00 | 770.9 | 815 | 763.65 |
| SHEMAROO | 01-Jul-22 13:00:00 | 99.05 | 100.95 | 98.1 |
| SHILPAMED | 01-Jul-22 12:55:00 | 393.4 | 397.2 | 381 |
| SHIVAMAUTO | 01-Jul-22 13:00:00 | 37.5 | 37.9 | 36.75 |
| SHK | 01-Jul-22 12:50:00 | 135 | 136.05 | 133.2 |
| SHOPERSTOP | 01-Jul-22 13:00:00 | 484 | 500.05 | 474.55 |
| SHREECEM-I | 02-May-22 15:25:00 | 26018.65 | 26245 | 25864.85 |
| SHREECEM | 01-Jul-22 13:00:00 | 19143.95 | 19221 | 19062.65 |
| SHREEPUSHK | 01-Jul-22 13:00:00 | 238.95 | 241 | 235 |
| SHREYAS | 01-Jul-22 12:35:00 | 295.25 | 298.4 | 293 |
| SHRIPISTON | 01-Jul-22 12:00:00 | 676 | 698.7 | 653.1 |
| SHRIRAMCIT | 01-Jul-22 13:00:00 | 1686.75 | 1685.8 | 1666.8 |
| SIEMENS-I | 02-May-22 15:30:00 | 2254.95 | 2267.5 | 2240 |
| SIEMENS | 01-Jul-22 13:00:00 | 2396.1 | 2423.4 | 2370 |
| SIMPLEXINF | 01-Jul-22 13:00:00 | 58.55 | 60.8 | 56.7 |
| SIS | 01-Jul-22 12:50:00 | 452.55 | 454 | 450.15 |
| SIYSIL | 01-Jul-22 13:00:00 | 517.15 | 528.45 | 513.1 |
| SJVN | 01-Jul-22 13:00:00 | 26.85 | 27.05 | 26.75 |
| SKFINDIA | 01-Jul-22 13:00:00 | 3595.05 | 3679 | 3578.05 |
| SKIPPER | 01-Jul-22 12:45:00 | 54.5 | 55.3 | 53.55 |
| SMLISUZU | 01-Jul-22 13:00:00 | 586.5 | 586.7 | 575 |
| SMSPHARMA | 01-Jul-22 12:40:00 | 79.9 | 80.8 | 79.1 |
| SNOWMAN | 01-Jul-22 13:00:00 | 27.55 | 28.4 | 27.25 |
| SOBHA | 01-Jul-22 13:00:00 | 563 | 584.6 | 571.1 |
| SOLARA | 01-Jul-22 13:00:00 | 343.6 | 354.55 | 346.35 |
| SOLARINDS | 01-Jul-22 13:00:00 | 2729.45 | 2777 | 2732 |
| SOMANYCERA | 01-Jul-22 12:55:00 | 565.4 | 568.95 | 563.5 |
| SONATSOFTW | 01-Jul-22 13:00:00 | 668 | 670.6 | 663.5 |
| SORILINFRA | 01-Jul-22 12:40:00 | 67.95 | 70.2 | 67.55 |
| SOTL | 01-Jul-22 12:55:00 | 1080 | 1098 | 1085.2 |
| SPAL | 01-Jul-22 12:55:00 | 366.75 | 368.85 | 364.35 |
| SPARC | 01-Jul-22 13:00:00 | 203.65 | 205 | 202.4 |
| SPECIALITY | 01-Jul-22 12:55:00 | 122.95 | 125.85 | 120.35 |
| SPENCERS | 01-Jul-22 12:45:00 | 69.2 | 70.1 | 68.6 |
| SPIC | 01-Jul-22 13:00:00 | 47.25 | 47.95 | 46.35 |
| SREEL | 01-Jul-22 12:55:00 | 158 | 159.8 | 157 |
| SRF-I | 02-May-22 15:30:00 | 2508 | 2508 | 2488.35 |
| SRF | 01-Jul-22 13:00:00 | 2177.45 | 2269.8 | 2134.25 |
| SRTRANSFIN-I | 02-May-22 15:30:00 | 1231 | 1239.4 | 1221.05 |
| SRTRANSFIN | 01-Jul-22 13:00:00 | 1257 | 1260 | 1239.1 |
| SSWL | 01-Jul-22 12:55:00 | 833.9 | 845.25 | 812 |
| STAR | 01-Jul-22 13:00:00 | 332 | 334.4 | 325.55 |
| STARCEMENT | 01-Jul-22 13:00:00 | 84.9 | 85.05 | 84.3 |
| STCINDIA | 01-Jul-22 12:35:00 | 84.7 | 85 | 83.5 |
| STERTOOLS | 01-Jul-22 13:00:00 | 263.95 | 267.9 | 258.2 |
| SUBROS | 01-Jul-22 12:10:00 | 301.45 | 301.95 | 299 |
| SUDARSCHEM | 01-Jul-22 13:00:00 | 418.8 | 423.8 | 417.3 |
| SUMMITSEC | 01-Jul-22 12:55:00 | 530.6 | 542.45 | 527 |
| SUNCLAYLTD | 01-Jul-22 13:00:00 | 4315.45 | 4464.8 | 4345.95 |
| SUNDARMFIN | 01-Jul-22 12:55:00 | 1777.9 | 1764.45 | 1750 |
| SUNDARMHLD | 01-Jul-22 12:45:00 | 70.8 | 71.45 | 69.65 |
| SUNDRMFAST | 01-Jul-22 13:00:00 | 727.45 | 730.75 | 722 |
| SUNFLAG | 01-Jul-22 13:00:00 | 80 | 80.85 | 79.25 |
| SUNPHARMA-I | 02-May-22 15:25:00 | 925.25 | 967.25 | 910.5 |
| SUNPHARMA | 01-Jul-22 13:00:00 | 827.25 | 836.45 | 825.2 |
| SUNTECK | 01-Jul-22 13:00:00 | 509.7 | 504.1 | 491.55 |
| SUNTV-I | 02-May-22 15:25:00 | 482 | 481.5 | 477.75 |
| SUNTV | 01-Jul-22 13:00:00 | 417.15 | 423.15 | 414.5 |
| SUPPETRO | 01-Jul-22 13:00:00 | 864.35 | 890.5 | 855 |
| SUPRAJIT | 01-Jul-22 13:00:00 | 332.05 | 335 | 326.2 |
| SUPREMEIND | 01-Jul-22 13:00:00 | 1770.55 | 1779.45 | 1765 |
| SURYAROSNI | 01-Jul-22 13:00:00 | 354.75 | 356.65 | 350 |
| SUTLEJTEX | 01-Jul-22 12:55:00 | 63.75 | 67.25 | 62.95 |
| SUVEN | 01-Jul-22 12:55:00 | 71.5 | 72.2 | 70.9 |
| SWANENERGY | 01-Jul-22 12:55:00 | 183.95 | 185.2 | 181.75 |
| SWARAJENG | 01-Jul-22 12:55:00 | 1477.65 | 1539 | 1465.2 |
| SYMPHONY | 01-Jul-22 12:55:00 | 865.7 | 879.85 | 855.05 |
| SYNGENE | 01-Jul-22 13:00:00 | 556.6 | 562.25 | 544.8 |
| TAJGVK | 01-Jul-22 13:00:00 | 133.9 | 135.05 | 133.15 |
| TAKE | 01-Jul-22 13:00:00 | 21.75 | 22.3 | 21.85 |
| TANLA | 01-Jul-22 13:00:00 | 998.7 | 997.4 | 987 |
| TASTYBITE | 01-Jul-22 13:00:00 | 9868.65 | 9730 | 9289.7 |
| TATACHEM-I | 02-May-22 15:25:00 | 1041.75 | 1039 | 1027 |
| TATACHEM | 01-Jul-22 13:00:00 | 786.85 | 792.85 | 773.95 |
| TATACOFFEE | 01-Jul-22 13:00:00 | 196.15 | 195.5 | 193.6 |
| TATACOMM | 01-Jul-22 13:00:00 | 917.25 | 929.9 | 908.95 |
| TATACONSUM-I | 02-May-22 15:30:00 | 822.5 | 826.65 | 818.4 |
| TATAELXSI | 01-Jul-22 13:00:00 | 8112.65 | 8279 | 8023.2 |
| TATAINVEST | 01-Jul-22 12:55:00 | 1338.55 | 1342 | 1332 |
| TATAMETALI | 01-Jul-22 13:00:00 | 668.85 | 680.7 | 665 |
| TATAMOTORS-I | 02-May-22 15:25:00 | 433.7 | 433.55 | 429.1 |
| TATAMOTORS | 01-Jul-22 13:00:00 | 408.4 | 419.2 | 402.45 |
| TATAPOWER-I | 02-May-22 15:30:00 | 249.35 | 248.2 | 245.15 |
| TATAPOWER | 01-Jul-22 13:00:00 | 205.4 | 204.65 | 200.65 |
| TATASTEEL-I | 02-May-22 15:30:00 | 1291.8 | 1278 | 1264.05 |
| TATASTEEL | 01-Jul-22 13:00:00 | 866.45 | 872.5 | 860.2 |
| TBZ | 01-Jul-22 13:00:00 | 62 | 62.15 | 61.85 |
| TCI | 01-Jul-22 13:00:00 | 692.15 | 680.35 | 670 |
| TCIEXP | 01-Jul-22 13:00:00 | 1610 | 1624.85 | 1580 |
| TCNSBRANDS | 01-Jul-22 12:55:00 | 534 | 537 | 526.9 |
| TCPLPACK | 01-Jul-22 12:50:00 | 840.95 | 846.05 | 830.7 |
| TCS-I | 02-May-22 15:30:00 | 3533.05 | 3603.6 | 3488.25 |
| TCS | 01-Jul-22 13:00:00 | 3277.25 | 3295.25 | 3252.2 |
| TDPOWERSYS | 01-Jul-22 13:00:00 | 457.8 | 473.45 | 463.6 |
| TEAMLEASE | 01-Jul-22 13:00:00 | 3299.45 | 3357.05 | 3204.8 |
| TECHM-I | 02-May-22 15:25:00 | 1235.8 | 1274 | 1229.7 |
| TECHM | 01-Jul-22 13:00:00 | 1003.4 | 1011.75 | 990 |
| TECHNOE | 01-Jul-22 12:30:00 | 283.4 | 285.3 | 280.1 |
| TEJASNET | 01-Jul-22 13:00:00 | 446.75 | 448.95 | 440.5 |
| TEXINFRA | 01-Jul-22 12:10:00 | 59.45 | 60.35 | 57.55 |
| TEXRAIL | 01-Jul-22 13:00:00 | 42.7 | 42.85 | 42.05 |
| TFCILTD | 01-Jul-22 12:45:00 | 50.75 | 51.2 | 50.5 |
| THANGAMAYL | 01-Jul-22 12:50:00 | 969.1 | 981.8 | 970.1 |
| THEINVEST | 01-Jul-22 12:35:00 | 90.25 | 95.45 | 90.2 |
| THERMAX | 01-Jul-22 13:00:00 | 2031.9 | 2134.95 | 2020 |
| THOMASCOOK | 01-Jul-22 13:00:00 | 59.3 | 59.8 | 58.7 |
| THYROCARE | 01-Jul-22 13:00:00 | 614.1 | 626.05 | 620 |
| TIDEWATER | 01-Jul-22 13:00:00 | 1019.9 | 1024.5 | 1014.95 |
| TIIL | 01-Jul-22 12:55:00 | 879.15 | 889.25 | 861 |
| TIINDIA | 01-Jul-22 13:00:00 | 1765.4 | 1851 | 1770.75 |
| TIMETECHNO | 01-Jul-22 13:00:00 | 102.5 | 104.45 | 100.05 |
| TIMKEN | 01-Jul-22 13:00:00 | 2436 | 2459.25 | 2397.45 |
| TINPLATE | 01-Jul-22 12:55:00 | 311.85 | 313.05 | 310.25 |
| TIRUMALCHM | 01-Jul-22 13:00:00 | 242.45 | 248.8 | 239.2 |
| TITAN-I | 02-May-22 15:25:00 | 2387 | 2428 | 2400.1 |
| TITAN | 01-Jul-22 13:00:00 | 1908.5 | 1953.5 | 1881 |
| TNPETRO | 01-Jul-22 13:00:00 | 94.55 | 96.5 | 92.35 |
| TNPL | 01-Jul-22 12:55:00 | 191.8 | 196 | 191 |
| TORNTPHARM-I | 02-May-22 15:25:00 | 2796 | 2789.35 | 2777.95 |
| TORNTPHARM | 01-Jul-22 13:00:00 | 2884.25 | 2867.75 | 2839.65 |
| TORNTPOWER-I | 02-May-22 15:25:00 | 537.95 | 535.65 | 528.15 |
| TORNTPOWER | 01-Jul-22 13:00:00 | 455.75 | 459.75 | 449.45 |
| TRENT-I | 02-May-22 15:25:00 | 1220.65 | 1220 | 1212.6 |
| TRENT | 01-Jul-22 13:00:00 | 1081.6 | 1101.45 | 1060.35 |
| TRIDENT | 01-Jul-22 13:00:00 | 37.95 | 38.8 | 37.7 |
| TRITURBINE | 01-Jul-22 13:00:00 | 156.3 | 158.5 | 154.05 |
| TRIVENI | 01-Jul-22 13:00:00 | 228.55 | 238.2 | 225.7 |
| TTKHLTCARE | 01-Jul-22 13:00:00 | 791.25 | 795.95 | 782 |
| TTKPRESTIG | 01-Jul-22 12:55:00 | 825.45 | 834.8 | 820.4 |
| TTML | 01-Jul-22 13:00:00 | 119.15 | 120 | 118.5 |
| TV18BRDCST | 01-Jul-22 13:00:00 | 38.8 | 39.4 | 38.4 |
| TVSELECT | 01-Jul-22 12:55:00 | 186 | 187.8 | 184.05 |
| TVSMOTOR-I | 02-May-22 15:30:00 | 651.05 | 650 | 646.45 |
| TVSMOTOR | 01-Jul-22 13:00:00 | 835.25 | 837.8 | 829.15 |
| TVSSRICHAK | 01-Jul-22 12:55:00 | 1576.1 | 1579.9 | 1550.05 |
| TVTODAY | 01-Jul-22 13:00:00 | 271.15 | 258.3 | 253.05 |
| TWL | 01-Jul-22 12:55:00 | 102.5 | 103.2 | 100.85 |
| UBL-I | 02-May-22 15:25:00 | 1563.85 | 1566.1 | 1546.85 |
| UBL | 01-Jul-22 13:00:00 | 1471.1 | 1482.9 | 1440 |
| UCALFUEL | 01-Jul-22 12:55:00 | 119.7 | 121.6 | 118.2 |
| UCOBANK | 01-Jul-22 13:00:00 | 10.95 | 11 | 10.75 |
| UFLEX | 01-Jul-22 13:00:00 | 573.35 | 575.4 | 570.3 |
| UFO | 01-Jul-22 13:00:00 | 89 | 90 | 88.4 |
| UJJIVAN | 01-Jul-22 12:55:00 | 135.6 | 137.25 | 131.1 |
| ULTRACEMCO-I | 02-May-22 15:25:00 | 6680.9 | 6729.55 | 6615 |
| ULTRACEMCO | 01-Jul-22 13:00:00 | 5654 | 5625 | 5509.4 |
| UNICHEMLAB | 01-Jul-22 13:00:00 | 237.5 | 238 | 235.75 |
| UNIENTER | 01-Jul-22 12:25:00 | 122.85 | 123.35 | 120.45 |
| UNIONBANK | 01-Jul-22 13:00:00 | 34.35 | 34.4 | 34 |
| UNIVCABLES | 01-Jul-22 12:50:00 | 141.95 | 143.9 | 140.45 |
| UPL-I | 02-May-22 15:25:00 | 831.5 | 834.6 | 827.45 |
| UPL | 01-Jul-22 13:00:00 | 640.6 | 640.3 | 622.95 |
| USHAMART | 01-Jul-22 13:00:00 | 120.1 | 122.55 | 118.7 |
| UTTAMSUGAR | 01-Jul-22 12:50:00 | 239.35 | 244 | 237.1 |
| V2RETAIL | 01-Jul-22 12:45:00 | 105.1 | 105.85 | 105 |
| VADILALIND | 01-Jul-22 13:00:00 | 2029 | 2050 | 1999.35 |
| VAIBHAVGBL | 01-Jul-22 13:00:00 | 301.3 | 302.7 | 299.35 |
| VAKRANGEE | 01-Jul-22 13:00:00 | 26.2 | 27.25 | 26.7 |
| VARDHACRLC | 01-Jul-22 12:55:00 | 48.7 | 48.65 | 48.15 |
| VARROC | 01-Jul-22 13:00:00 | 301.65 | 305 | 295.1 |
| VBL | 01-Jul-22 13:00:00 | 798.3 | 801.1 | 794.05 |