Symbol | Open | High | Low | Close | Percent | Change | Volume | FMCGIETF | 564.00 | 568.10 | 560.11 | 563.77 | 0.03 | 0.18 | 14194 | ELDEHSG | 1133.70 | 1135.00 | 1050.00 | 1121.55 | -1.07 | -12.15 | 14185 | LORDSCHLO | 133.50 | 134.00 | 131.00 | 131.10 | -2.42 | -3.25 | 14107 | ABBOTINDIA | 26369.25 | 26645.25 | 26148.75 | 26446.05 | 0.60 | 156.45 | 14089 | SANGINITA | 24.65 | 24.65 | 24.65 | 24.65 | 1.86 | 0.45 | 14042 | FINEORG | 4405.00 | 4429.85 | 4360.05 | 4389.95 | -0.06 | -2.85 | 13971 | TATAINVEST | 6638.80 | 6696.00 | 6600.00 | 6630.00 | 0.19 | 12.70 | 13965 | SABEVENTS | 9.45 | 9.45 | 9.45 | 9.45 | 5.00 | 0.45 | 13959 | GUJAPOLLO | 277.80 | 283.00 | 272.55 | 274.00 | 0.55 | 1.50 | 13922 | HDFCVALUE | 128.75 | 128.75 | 126.00 | 126.93 | -0.02 | -0.03 | 13862 | FOSECOIND | 3659.40 | 3799.00 | 3602.35 | 3714.25 | 2.82 | 101.85 | 13855 | LIQUID1 | 999.99 | 1000.01 | 999.99 | 1000.00 | 0.00 | 0.01 | 13810 | AUSOMENT | 92.40 | 95.30 | 90.25 | 92.85 | -0.75 | -0.70 | 13532 | RANEHOLDIN | 1336.85 | 1354.35 | 1307.10 | 1322.85 | -1.05 | -14.00 | 13526 | ACCELYA | 1684.95 | 1703.70 | 1674.05 | 1688.05 | 0.89 | 14.95 | 13323 | DJML | 279.00 | 280.00 | 272.00 | 276.15 | -1.41 | -3.95 | 13221 | ANUP | 1810.00 | 1812.00 | 1761.10 | 1782.15 | 0.27 | 4.80 | 13174 | VOLTAMP | 10400.05 | 10469.95 | 10280.75 | 10399.15 | 0.02 | 1.95 | 13156 | ICEMAKE | 519.75 | 521.35 | 512.05 | 513.55 | -0.61 | -3.15 | 13155 | PGIL | 591.00 | 610.00 | 588.05 | 605.40 | 2.80 | 16.50 | 13121 | MARSHALL | 24.05 | 24.05 | 24.05 | 24.05 | -1.84 | -0.45 | 13117 | ABSLNN50ET | 68.55 | 68.55 | 66.53 | 67.88 | 2.01 | 1.34 | 12839 | KANPRPLA | 110.05 | 112.35 | 108.00 | 109.00 | -2.20 | -2.45 | 12732 | HOVS | 60.75 | 61.70 | 60.10 | 60.65 | 0.25 | 0.15 | 12664 | DELTAMAGNT | 106.30 | 106.30 | 101.20 | 102.20 | -2.01 | -2.10 | 12638 | IWEL | 7611.00 | 7999.00 | 7611.00 | 7752.55 | 1.20 | 92.25 | 12569 | BANARBEADS | 93.70 | 95.85 | 91.45 | 94.75 | 2.54 | 2.35 | 12531 | EXPLEOSOL | 1314.00 | 1334.85 | 1310.95 | 1317.90 | 0.92 | 12.05 | 12460 | SEAMECLTD | 1100.25 | 1109.00 | 1074.05 | 1083.25 | -1.36 | -14.90 | 12450 | NIF100IETF | 249.25 | 262.26 | 249.25 | 257.66 | 0.27 | 0.69 | 12262 | SOMICONVEY | 141.60 | 145.00 | 141.10 | 145.00 | 0.73 | 1.05 | 12236 | JUBLINDS | 1184.30 | 1189.45 | 1121.00 | 1157.30 | -0.85 | -9.95 | 12217 | ORTINLAB | 20.40 | 20.40 | 19.60 | 19.75 | 0.00 | 0.00 | 12195 | LICNETFGSC | 25.01 | 25.19 | 24.95 | 25.00 | -0.16 | -0.04 | 12151 | YASHO | 1903.00 | 1936.45 | 1900.00 | 1913.35 | 0.67 | 12.80 | 12040 | DIAMONDYD | 910.05 | 910.05 | 877.80 | 889.35 | -1.30 | -11.70 | 11925 | TTL | 110.75 | 111.95 | 110.05 | 111.15 | 0.54 | 0.60 | 11886 | VASWANI | 35.85 | 36.60 | 35.85 | 36.60 | 1.53 | 0.55 | 11815 | DCMFINSERV | 5.40 | 5.55 | 5.10 | 5.40 | 0.93 | 0.05 | 11790 | KILITCH | 382.55 | 382.55 | 360.00 | 362.70 | -2.12 | -7.85 | 11704 | ARMANFIN | 2013.55 | 2044.10 | 2000.05 | 2017.45 | 0.19 | 3.90 | 11693 | THANGAMAYL | 1325.80 | 1333.00 | 1307.00 | 1315.15 | 0.27 | 3.50 | 11692 | ARCHIES | 30.90 | 30.90 | 30.15 | 30.45 | -1.14 | -0.35 | 11658 | SHAHALLOYS | 70.85 | 70.85 | 66.15 | 66.90 | -0.96 | -0.65 | 11546 | NURECA | 290.85 | 291.80 | 288.00 | 288.60 | 0.19 | 0.55 | 11521 | HECPROJECT | 92.20 | 92.90 | 88.15 | 89.45 | -2.03 | -1.85 | 11500 | RPGLIFE | 1568.40 | 1575.00 | 1525.60 | 1546.40 | -0.91 | -14.15 | 11455 | WORTH | 116.85 | 116.85 | 112.20 | 113.40 | -1.18 | -1.35 | 11350 | AKZOINDIA | 2460.00 | 2471.40 | 2425.10 | 2449.85 | 0.04 | 1.10 | 11250 | CROWN | 215.95 | 225.65 | 207.15 | 211.70 | -2.44 | -5.30 | 11235 | |
|