Paginated Data Records
| Symbol |
Trading Date |
Series |
Previous Close |
Open |
High |
Low |
Close |
Last Price |
Average Price |
Total Traded Quantity |
Turnover (Lacs) |
No of Trades |
Delivered Quantity |
Delivered Per Trade |
| ABFRL |
0000-00-00 |
EQ |
243.4 |
244.4 |
252.35 |
244.15 |
250.5 |
250 |
248.22 |
2487322 |
6174.13 |
20485 |
914365 |
36.76 |
| AAATECH |
0000-00-00 |
SM |
89.8 |
105.8 |
105.8 |
95.05 |
96.35 |
96 |
97.76 |
312000 |
305.02 |
80 |
171000 |
54.81 |
| 667GS2035 |
0000-00-00 |
GS |
94 |
96 |
96 |
96 |
96 |
96 |
96 |
3 |
0 |
2 |
3 |
100 |
| AARTIIND |
0000-00-00 |
EQ |
701.7 |
706 |
711.45 |
698 |
704.75 |
707 |
705.95 |
556236 |
3926.73 |
16695 |
227088 |
40.83 |
| AARTISURF |
0000-00-00 |
EQ |
667.1 |
680 |
680 |
652.05 |
664.05 |
669 |
668.45 |
8665 |
57.92 |
1217 |
4665 |
53.84 |
| ABCOTS |
0000-00-00 |
SM |
37.6 |
38.35 |
39.9 |
37.1 |
37.1 |
37.1 |
38.27 |
24000 |
9.18 |
6 |
12000 |
50 |
| 717GS2028 |
0000-00-00 |
GS |
102 |
102 |
102 |
101 |
101 |
101 |
101.5 |
100 |
0.1 |
2 |
100 |
100 |
| AARON |
0000-00-00 |
EQ |
114.35 |
113 |
117 |
113 |
113.8 |
113.5 |
114.75 |
1210 |
1.39 |
69 |
618 |
51.07 |
| AARVI |
0000-00-00 |
EQ |
90.8 |
91.6 |
92 |
89.3 |
91.55 |
90.6 |
91.04 |
5783 |
5.26 |
115 |
3350 |
57.93 |
| AAKASH |
0000-00-00 |
EQ |
14.95 |
14.9 |
15.25 |
14.25 |
14.5 |
14.5 |
14.71 |
364703 |
53.66 |
687 |
258876 |
70.98 |
| AARVEEDEN |
0000-00-00 |
EQ |
19.4 |
20 |
20 |
18.3 |
19.2 |
19.05 |
19.17 |
7102 |
1.36 |
70 |
2823 |
39.75 |
| A2ZINFRA |
0000-00-00 |
EQ |
11.6 |
12.1 |
12.15 |
11.35 |
11.55 |
11.45 |
11.81 |
751984 |
88.78 |
1044 |
417733 |
55.55 |
| ABB |
0000-00-00 |
EQ |
2517 |
2540 |
2589.45 |
2526.55 |
2562.45 |
2572 |
2561.5 |
667857 |
17107.1 |
53623 |
249510 |
37.36 |
| AAREYDRUGS |
0000-00-00 |
EQ |
36.3 |
36.7 |
38.7 |
34.2 |
34.75 |
34.6 |
37.06 |
245725 |
91.06 |
2427 |
81238 |
33.06 |
| ABAN |
0000-00-00 |
EQ |
43.25 |
43.45 |
44.7 |
43 |
43.9 |
44.05 |
43.78 |
85775 |
37.55 |
1812 |
43830 |
51.1 |
| 20MICRONS |
0000-00-00 |
EQ |
71 |
71.4 |
72.05 |
70.25 |
71.2 |
71.1 |
71.12 |
134601 |
95.73 |
2028 |
77854 |
57.84 |
| ABCAPITAL |
0000-00-00 |
EQ |
92.45 |
93.15 |
93.65 |
91.8 |
93.25 |
93.05 |
92.77 |
1582171 |
1467.72 |
8330 |
459080 |
29.02 |
| 3IINFOLTD |
0000-00-00 |
EQ |
41.65 |
42.15 |
42.75 |
40.5 |
41.85 |
41.9 |
42.09 |
342038 |
143.96 |
3256 |
199786 |
58.41 |
| AAVAS |
0000-00-00 |
EQ |
1998.1 |
2005 |
2051.3 |
1988.55 |
2005.75 |
2011.9 |
2020.46 |
61638 |
1245.37 |
12084 |
27392 |
44.44 |
| 63MOONS |
0000-00-00 |
EQ |
181.5 |
182.8 |
190.55 |
176.95 |
185 |
183.5 |
187.49 |
269273 |
504.86 |
4417 |
100204 |
37.21 |
| 5PAISA |
0000-00-00 |
EQ |
271.35 |
274.8 |
277.95 |
264.85 |
267.35 |
269 |
268.49 |
65451 |
175.73 |
2728 |
34077 |
52.06 |
| 695GS2061 |
0000-00-00 |
GS |
94.85 |
93.85 |
94 |
92.23 |
93.49 |
93.49 |
93.69 |
5079 |
4.76 |
7 |
5079 |
100 |
| 3MINDIA |
0000-00-00 |
EQ |
22723 |
22723.2 |
22850 |
22369.1 |
22711.3 |
22601.7 |
22546 |
5170 |
1165.63 |
2050 |
2682 |
51.88 |
| 667GS2050 |
0000-00-00 |
GS |
90.53 |
90.53 |
92.84 |
90.53 |
92.78 |
92.79 |
92.41 |
2384 |
2.2 |
10 |
2380 |
99.83 |
| 3PLAND |
0000-00-00 |
EQ |
14.35 |
14.85 |
14.85 |
13.9 |
13.9 |
13.95 |
14.09 |
7478 |
1.05 |
147 |
5532 |
73.98 |
| ABBOTINDIA |
0000-00-00 |
EQ |
19191.6 |
19250 |
19352.7 |
19155.1 |
19287.7 |
19229.2 |
19264.4 |
10721 |
2065.34 |
3244 |
4645 |
43.33 |
| 699GS2051 |
0000-00-00 |
GS |
93.98 |
93.97 |
93.98 |
93.5 |
93.5 |
93.5 |
93.79 |
4999 |
4.69 |
14 |
4999 |
100 |
| 754GS2036 |
0000-00-00 |
GS |
101.3 |
102 |
102 |
101.4 |
101.53 |
101.51 |
101.51 |
15900 |
16.14 |
30 |
15900 |
100 |
| AARTIDRUGS |
0000-00-00 |
EQ |
398.95 |
398.95 |
407.7 |
398.9 |
405.7 |
406.9 |
404.23 |
37896 |
153.19 |
2809 |
14738 |
38.89 |
| 21STCENMGM |
0000-00-00 |
EQ |
24.5 |
24.05 |
24.75 |
24.05 |
24.35 |
24.45 |
24.22 |
3845 |
0.93 |
59 |
2675 |
69.57 |