Symbol | Open | High | Low | Close | Percent | Change | Volume | GENUSPOWER | 285.05 | 307.00 | 283.00 | 301.65 | 2.97 | 8.70 | 1852093 | NESTLEIND | 2430.00 | 2471.35 | 2410.00 | 2437.70 | -1.01 | -24.85 | 1851012 | CELEBRITY | 17.85 | 21.75 | 17.85 | 20.55 | 11.68 | 2.15 | 1832316 | INOXWIND | 538.00 | 577.90 | 521.75 | 569.05 | 4.55 | 24.75 | 1820119 | GMDCLTD | 379.80 | 391.35 | 373.60 | 387.95 | 1.05 | 4.05 | 1818098 | ICICIPRULI | 589.00 | 595.00 | 578.60 | 588.15 | -2.38 | -14.35 | 1813605 | BEPL | 100.40 | 104.60 | 99.75 | 103.95 | 2.36 | 2.40 | 1811237 | ADFFOODS | 188.00 | 220.00 | 185.90 | 215.50 | 14.29 | 26.95 | 1761540 | LIKHITHA | 307.55 | 325.95 | 301.30 | 321.40 | 4.52 | 13.90 | 1751673 | DOLATALGO | 95.55 | 97.60 | 92.40 | 94.30 | -3.03 | -2.95 | 1736989 | ADANIENT | 3000.00 | 3057.05 | 2962.50 | 3026.95 | 0.25 | 7.65 | 1727317 | RICOAUTO | 131.30 | 134.50 | 129.00 | 132.45 | -1.01 | -1.35 | 1720289 | POONAWALLA | 490.00 | 506.00 | 484.90 | 498.80 | -0.34 | -1.70 | 1712524 | ABFRL | 228.00 | 232.45 | 225.50 | 231.55 | 0.78 | 1.80 | 1702525 | LOWVOLIETF | 19.65 | 19.65 | 18.50 | 19.05 | -0.10 | -0.02 | 1695827 | REDINGTON | 218.60 | 222.60 | 215.50 | 218.95 | -1.13 | -2.50 | 1693510 | ANMOL | 45.00 | 45.45 | 42.05 | 42.25 | -7.85 | -3.60 | 1681342 | BSE500IETF | 34.19 | 34.24 | 33.40 | 34.09 | 0.00 | 0.00 | 1680649 | APOLLOTYRE | 465.00 | 477.25 | 460.15 | 473.40 | 0.04 | 0.20 | 1677526 | SOTL | 548.55 | 601.95 | 545.00 | 592.20 | 7.67 | 42.20 | 1674356 | PAR | 267.60 | 325.00 | 266.00 | 278.60 | 2.56 | 6.95 | 1672082 | CUPID | 116.00 | 116.10 | 111.95 | 112.90 | -3.83 | -4.50 | 1663834 | DCBBANK | 117.95 | 121.45 | 117.30 | 120.90 | 0.37 | 0.45 | 1657180 | LTGILTBEES | 25.39 | 25.39 | 25.31 | 25.35 | -0.16 | -0.04 | 1637208 | SNOWMAN | 63.75 | 69.10 | 63.75 | 68.15 | 1.79 | 1.20 | 1632652 | DEN | 50.90 | 50.90 | 49.00 | 49.65 | -2.55 | -1.30 | 1628603 | KRYSTAL | 811.00 | 847.95 | 782.00 | 797.95 | -3.37 | -27.85 | 1610664 | NAM-INDIA | 551.30 | 568.95 | 547.20 | 561.15 | 1.35 | 7.50 | 1607045 | EQUITASBNK | 97.00 | 98.95 | 96.05 | 97.65 | -1.21 | -1.20 | 1601830 | PAYTM | 388.00 | 388.00 | 377.00 | 377.85 | -2.74 | -10.65 | 1590630 | BERGEPAINT | 515.00 | 515.00 | 500.70 | 504.55 | -2.20 | -11.35 | 1587104 | SAMHI | 191.95 | 199.50 | 187.80 | 197.70 | 2.78 | 5.35 | 1584720 | VBL | 1369.75 | 1402.95 | 1363.00 | 1396.10 | -0.13 | -1.85 | 1565029 | AUTOBEES | 219.12 | 219.98 | 214.69 | 219.17 | 0.03 | 0.06 | 1549637 | SONACOMS | 669.95 | 687.70 | 660.05 | 681.25 | 0.55 | 3.75 | 1542489 | ATLANTAA | 36.50 | 38.75 | 35.10 | 35.10 | -5.01 | -1.85 | 1532827 | CDSL | 1949.00 | 1964.00 | 1922.00 | 1940.30 | -1.29 | -25.40 | 1526773 | TITAN | 3525.10 | 3571.20 | 3478.25 | 3563.05 | 1.08 | 37.95 | 1507940 | LAURUSLABS | 429.50 | 431.30 | 423.50 | 426.50 | -1.14 | -4.90 | 1487447 | ZYDUSLIFE | 920.25 | 933.10 | 913.20 | 922.15 | -1.58 | -14.85 | 1482222 | LTFOODS | 200.00 | 204.10 | 197.55 | 203.00 | -0.54 | -1.10 | 1462204 | TATAMTRDVR | 635.00 | 639.30 | 623.00 | 637.25 | -0.39 | -2.50 | 1454630 | HSCL | 320.00 | 337.65 | 310.35 | 333.55 | 3.64 | 11.70 | 1453688 | GOLDETF | 72.75 | 74.10 | 71.68 | 72.74 | 0.07 | 0.05 | 1438760 | MAZDOCK | 2111.00 | 2217.95 | 2106.10 | 2189.10 | 1.41 | 30.50 | 1434327 | SETFGOLD | 65.37 | 65.37 | 63.96 | 64.21 | 0.50 | 0.32 | 1411340 | TEXRAIL | 162.00 | 166.80 | 159.15 | 165.15 | -0.45 | -0.75 | 1410175 | SADBHAV | 31.00 | 31.00 | 30.55 | 31.00 | 4.91 | 1.45 | 1403090 | KARURVYSYA | 188.55 | 191.00 | 185.10 | 189.70 | 0.61 | 1.15 | 1392435 | ASHOKA | 169.10 | 175.00 | 167.65 | 173.30 | 1.61 | 2.75 | 1385742 | |
|