| Sr. No | Stock Name | Pre Close | Open | low | High | Todays Close | Date |
| 410 | RBLBANK | 179 | 183 | 172 | 185 | 173 | 2020-06-30 |
| 409 | Bpcl | 383 | 386 | 372 | 389 | 374 | 2020-06-30 |
| 408 | BAJFINANCE | 2857 | 2910 | 2816 | 2936 | 2831 | 2020-06-30 |
| 407 | Nifty | 10312 | 10382 | 10267 | 10401 | 10302 | 2020-06-30 |
| 406 | RBLBANK | 190 | 186 | 177 | 187 | 179 | 2020-06-29 |
| 405 | INDUSIND | 492 | 482 | 472 | 487 | 480 | 2020-06-29 |
| 404 | BAJFINANCE | 2903 | 2834 | 2770 | 2894 | 2857 | 2020-06-29 |
| 403 | AXISBANK | 424 | 415 | 402 | 415 | 404 | 2020-06-29 |
| 402 | Bpcl | 393 | 392 | 378 | 395 | 383 | 2020-06-29 |
| 401 | Nifty | 10383 | 10311 | 10223 | 10337 | 10312 | 2020-06-29 |
| 400 | | 0 | 0 | 0 | 0 | 0 | 2020-06-26 |
| 399 | | 0 | 0 | 0 | 0 | 0 | 2020-06-26 |
| 398 | | 0 | 0 | 0 | 0 | 0 | 2020-06-26 |
| 397 | | 0 | 0 | 0 | 0 | 0 | 2020-06-26 |
| 396 | ASIANPAINT | 0 | 1740 | 1683 | 1747 | 1689 | 2020-06-25 |
| 395 | PIDILITE | 0 | 1403 | 1378 | 1412 | 1381 | 2020-06-25 |
| 394 | Bpcl | 0 | 378 | 367 | 367 | 384 | 2020-06-25 |
| 393 | INDUSIND | 0 | 480 | 461 | 490 | 475 | 2020-06-25 |
| 392 | TATASTEEL | 0 | 322 | 321 | 327 | 323 | 2020-06-25 |
| 391 | LicHousing | 0 | 268 | 265 | 271 | 268 | 2020-06-25 |
| 390 | INDIACEM | 0 | 125 | 123 | 127 | 125 | 2020-06-25 |
| 389 | TATAMOTORS | 0 | 103 | 101 | 106 | 103 | 2020-06-25 |
| 388 | MOTHERSUMI | 0 | 94 | 97 | 93 | 96 | 2020-06-25 |
| 387 | JINDALSTEEL | 0 | 146 | 144 | 151 | 149 | 2020-06-25 |
| 386 | RBLBANK | 0 | 181 | 179 | 192 | 189 | 2020-06-25 |
| 385 | | 0 | 1030 | 1028 | 1070 | 1062 | 2020-06-25 |
| 384 | Voltas | 0 | 389 | 388 | 406 | 404 | 2020-06-25 |
| 383 | BAJFINANCE | 0 | 2878 | 2851 | 3046 | 3005 | 2020-06-25 |
| 382 | Bank Nifty | 21174 | 21174 | 20906 | 21717 | 21505 | 2020-06-25 |
| 381 | Nifty | 10295 | 10196 | 10181 | 10362 | 10290 | 2020-06-25 |
| 380 | | 3027 | 3144 | 2911 | 3144 | 2935 | 2020-06-25 |
| 379 | Bank Nifty | 22291 | 22494 | 21300 | 22494 | 21387 | 2020-06-25 |
| 378 | Nifty | 10467 | 10499 | 10274 | 10536 | 10294 | 2020-06-25 |
| 377 | BAJFINANCE | 2346 | 2347 | 2332 | 2425 | 2396 | 2020-06-18 |
| 376 | INDUSIND | 481 | 472 | 468 | 502 | 491 | 2020-06-18 |
| 375 | AXISBANK | 381 | 377 | 375 | 397 | 389 | 2020-06-18 |
| 374 | ICICIBANK | 0 | 352 | 340 | 354 | 341 | 2020-06-11 |
| 373 | MOTHERSUMI | 0 | 94 | 93 | 96 | 93 | 2020-06-11 |
| 372 | INDIACEM | 0 | 130 | 125 | 131 | 126 | 2020-06-11 |
| 371 | TATAMOTORS | 0 | 110 | 105 | 111 | 106 | 2020-06-11 |
| 370 | JINDALSTEEL | 0 | 142 | 139 | 147 | 141 | 2020-06-11 |
| 369 | RELIANCE | 0 | 1566 | 1531 | 1567 | 1537 | 2020-06-11 |
| 368 | BAJFINANCE | 0 | 2410 | 2320 | 2459 | 2338 | 2020-06-11 |
| 367 | RBLBANK | 0 | 167 | 158 | 175 | 160 | 2020-06-11 |
| 366 | AXISBANK | 0 | 426 | 408 | 435 | 413 | 2020-06-11 |
| 365 | ASIANPAINT | 0 | 1635 | 1607 | 1607 | 1610 | 2020-06-11 |
| 364 | PIDILITE | 0 | 1455 | 1411 | 1457 | 1417 | 2020-06-11 |
| 363 | PVR | 0 | 975 | 940 | 1078 | 1055 | 2020-06-11 |
| 362 | LT | 0 | 944 | 928 | 928 | 930 | 2020-06-11 |
| 361 | INDUSIND | 0 | 510 | 505 | 548 | 523 | 2020-06-11 |
| 360 | HDFCBANK | 0 | 985 | 965 | 988 | 968 | 2020-06-11 |
| 359 | Voltas | 0 | 555 | 546 | 563 | 555 | 2020-06-11 |
| 358 | Lupin | 0 | 944 | 928 | 952 | 930 | 2020-06-11 |
| 357 | Bpcl | 0 | 378 | 368 | 368 | 370 | 2020-06-11 |
| 356 | LicHousing | 0 | 266 | 263 | 279 | 271 | 2020-06-11 |
| 355 | Bank Nifty | 0 | 21030 | 20500 | 21250 | 21180 | 2020-06-11 |
| 354 | Cipla | 0 | 645 | 632 | 646 | 635 | 2020-06-11 |
| 353 | Bhartiairtel | 0 | 570 | 546 | 573 | 551 | 2020-06-11 |
| 352 | TechMahindra | 0 | 591 | 564 | 591 | 571 | 2020-06-11 |
| 351 | Nifty | 0 | 10061 | 9876 | 10199 | 10118 | 2020-06-11 |
| 350 | RELIANCE | 0 | 1543 | 1540 | 1579 | 1572 | 2020-06-10 |
| 349 | BAJFINANCE | 0 | 2440 | 2401 | 2470 | 2435 | 2020-06-10 |
| 348 | JINDALSTEEL | 0 | 142 | 140 | 145 | 142 | 2020-06-10 |
| 347 | TATAMOTORS | 0 | 111 | 108 | 113 | 111 | 2020-06-10 |
| 346 | RBLBANK | 0 | 141 | 141 | 168 | 164 | 2020-06-10 |
| 345 | INDIACEM | 0 | 128 | 134 | 134 | 130 | 2020-06-10 |
| 344 | ICICIBANK | 0 | 348 | 345 | 356 | 353 | 2020-06-10 |
| 343 | SBIBANK | 0 | 184 | 183 | 189 | 187 | 2020-06-10 |
| 342 | TATASTEEL | 0 | 331 | 322 | 331 | 324 | 2020-06-10 |
| 341 | NAUKRI | 0 | 2720 | 2687 | 2778 | 2746 | 2020-06-10 |
| 340 | KOTAKBANK | 0 | 384 | 382 | 393 | 389 | 2020-06-10 |
| 339 | BIOCON | 0 | 384 | 382 | 393 | 389 | 2020-06-10 |
| 338 | AXISBANK | 0 | 422 | 415 | 432 | 427 | 2020-06-10 |
| 337 | ASIANPAINT | 0 | 1648 | 1627 | 1675 | 1635 | 2020-06-10 |
| 336 | PIDILITE | 0 | 1468 | 1450 | 1483 | 1453 | 2020-06-10 |
| 335 | PVR | 0 | 1070 | 988 | 1074 | 1004 | 2020-06-10 |
| 334 | ACC | 0 | 1252 | 1252 | 1284 | 1275 | 2020-06-10 |
| 333 | LT | 0 | 957 | 935 | 959 | 946 | 2020-06-10 |
| 332 | INDUSIND | 0 | 464 | 463 | 510 | 499 | 2020-06-10 |
| 331 | HDFCBANK | 0 | 990 | 978 | 999 | 991 | 2020-06-10 |
| 330 | Voltas | 0 | 550 | 545 | 559 | 553 | 2020-06-10 |
| 329 | Lupin | 0 | 924 | 918 | 936 | 928 | 2020-06-10 |
| 328 | Bpcl | 0 | 384 | 372 | 384 | 378 | 2020-06-10 |
| 327 | LicHousing | 0 | 255 | 254 | 268 | 266 | 2020-06-10 |
| 326 | Cipla | 0 | 646 | 639 | 650 | 642 | 2020-06-10 |
| 325 | Bhartiairtel | 0 | 571 | 563 | 576 | 567 | 2020-06-10 |
| 324 | TechMahindra | 0 | 591 | 582 | 596 | 590 | 2020-06-10 |
| 323 | Bank Nifty | 0 | 20799 | 20680 | 21325 | 20695 | 2020-06-10 |
| 322 | Nifty | 0 | 10076 | 10037 | 10153 | 10034 | 2020-06-10 |
| 321 | | 0 | 100 | 90 | 110 | 95 | 2020-06-10 |
| 320 | RBLBANK | 132 | 132 | 129 | 151 | 140 | 2020-06-09 |
| 319 | JINDALSTEEL | 143 | 144 | 142 | 149 | 144 | 2020-06-09 |
| 318 | RELIANCE | 1569 | 1560 | 1533 | 1583 | 1537 | 2020-06-09 |
| 317 | BAJFINANCE | 2507 | 2535 | 2415 | 2535 | 2443 | 2020-06-09 |
| 316 | TATAMOTORS | 115 | 117 | 110 | 117 | 111 | 2020-06-09 |
| 315 | INDIACEM | 131 | 132 | 126 | 132 | 128 | 2020-06-09 |
| 314 | SBIBANK | 186 | 187 | 183 | 191 | 184 | 2020-06-09 |
| 313 | ICICIBANK | 359 | 360 | 345 | 369 | 348 | 2020-06-09 |
| 312 | AXISBANK | 430 | 434 | 416 | 442 | 420 | 2020-06-09 |
| 311 | ASIANPAINT | 1634 | 1640 | 1636 | 1695 | 1642 | 2020-06-09 |
| 310 | PIDILITE | 1492 | 1506 | 1458 | 1506 | 1467 | 2020-06-09 |
| 309 | PVR | 1161 | 1115 | 1064 | 1161 | 1087 | 2020-06-09 |
| 308 | INDUSIND | 451 | 459 | 452 | 478 | 463 | 2020-06-09 |
| 307 | HDFCBANK | 1015 | 1020 | 979 | 1026 | 987 | 2020-06-09 |
| 306 | Lupin | 900 | 899 | 895 | 930 | 919 | 2020-06-09 |
| 305 | Bpcl | 391 | 400 | 379 | 402 | 381 | 2020-06-09 |
| 304 | Voltas | 560 | 563 | 544 | 572 | 547 | 2020-06-09 |
| 303 | LicHousing | 260 | 263 | 251 | 268 | 253 | 2020-06-09 |
| 302 | Cipla | 635 | 638 | 637 | 654 | 640 | 2020-06-09 |
| 301 | Bhartiairtel | 585 | 580 | 565 | 591 | 567 | 2020-06-09 |
| 300 | TechMahindra | 590 | 594 | 585 | 605 | 586 | 2020-06-09 |
| 299 | Bank Nifty | 27187 | 21295 | 20629 | 21568 | 20724 | 2020-06-09 |
| 298 | Nifty | 10167 | 10181 | 10021 | 10291 | 10046 | 2020-06-09 |
| 297 | AXISBANK | 394 | 399 | 390 | 409 | 405 | 2020-06-08 |
| 296 | BAJFINANCE | 2313 | 2344 | 2275 | 2409 | 2390 | 2020-06-08 |
| 295 | TATASTEEL | 319 | 325 | 325 | 343 | 339 | 2020-06-08 |
| 294 | TATAMOTORS | 98 | 100 | 99 | 112 | 110 | 2020-06-08 |
| 293 | SBIBANK | 174 | 176 | 176 | 189 | 187 | 2020-06-08 |
| 292 | Bpcl | 357 | 356 | 352 | 372 | 369 | 2020-06-08 |
| 291 | LicHousing | 245 | 247 | 246 | 263 | 261 | 2020-06-08 |
| 290 | Bank Nifty | 20340 | 20516 | 20425 | 21198 | 21034 | 2020-06-08 |
| 289 | Bhartiairtel | 572 | 584 | 567 | 590 | 584 | 2020-06-08 |
| 288 | Nifty | 10029 | 10093 | 10040 | 10177 | 10142 | 2020-06-08 |
| 287 | Bank Nifty | 21064 | 21064 | 20377 | 21090 | 20390 | 2020-06-05 |
| 286 | HDFCBANK | 1034 | 1036 | 995 | 1036 | 1004 | 2020-06-05 |
| 285 | ICICIBANK | 357 | 360 | 347 | 360 | 360 | 2020-06-05 |
| 284 | LicHousing | 256 | 258 | 245 | 258 | 248 | 2020-06-05 |
| 283 | RBLBANK | 130 | 130 | 121 | 132 | 122 | 2020-06-04 |
| 282 | BAJFINANCE | 2411 | 2414 | 2276 | 2453 | 2313 | 2020-06-04 |
| 281 | AXISBANK | 409 | 407 | 391 | 413 | 394 | 2020-06-04 |
| 280 | ASIANPAINT | 1716 | 1716 | 1627 | 1719 | 1633 | 2020-06-04 |
| 279 | PIDILITE | 1510 | 1515 | 1487 | 1528 | 1496 | 2020-06-04 |
| 278 | PVR | 1002 | 990 | 985 | 1090 | 1069 | 2020-06-04 |
| 277 | INDUSIND | 432 | 424 | 405 | 434 | 415 | 2020-06-04 |
| 276 | Bpcl | 349 | 342 | 339 | 359 | 357 | 2020-06-04 |
| 275 | Cipla | 641 | 643 | 642 | 664 | 660 | 2020-06-04 |
| 274 | Bhartiairtel | 551 | 552 | 549 | 585 | 572 | 2020-06-04 |
| 273 | TechMahindra | 553 | 557 | 555 | 585 | 582 | 2020-06-04 |
| 272 | Nifty | 10061 | 10054 | 9944 | 10123 | 10029 | 2020-06-04 |
| 271 | RELIANCE | 1445 | 1455 | 1449 | 1479 | 1472 | 2020-05-28 |
| 270 | BAJFINANCE | 1936 | 1954 | 1927 | 1983 | 1947 | 2020-05-28 |
| 269 | MOTHERSUMI | 86 | 86 | 86 | 95 | 92 | 2020-05-28 |
| 268 | JINDALSTEEL | 115 | 115 | 113 | 120 | 119 | 2020-05-28 |
| 267 | TATAMOTORS | 84 | 86 | 84 | 88 | 87 | 2020-05-28 |
| 266 | RBLBANK | 118 | 120 | 115 | 123 | 116 | 2020-05-28 |
| 265 | INDIACEM | 131 | 132 | 128 | 133 | 129 | 2020-05-28 |
| 264 | ABCAPITAL | 44.3 | 44.7 | 44 | 45.55 | 44.3 | 2020-05-28 |
| 263 | ASHOKLEY | 43.2 | 43.7 | 43.2 | 44.7 | 44.4 | 2020-05-28 |
| 262 | HINDALCO | 133 | 134 | 133 | 139 | 138 | 2020-05-28 |
| 261 | ICICIBANK | 318 | 322 | 320 | 329 | 326 | 2020-05-28 |
| 260 | SBIBANK | 158 | 159 | 156 | 162 | 158 | 2020-05-28 |
| 259 | TATASTEEL | 287 | 291 | 289 | 298 | 295 | 2020-05-28 |
| 258 | NAUKRI | 2431 | 2457 | 2434 | 2588 | 2570 | 2020-05-28 |
| 257 | BIOCON | 350 | 354 | 342 | 354 | 345 | 2020-05-28 |
| 256 | AXISBANK | 387 | 390 | 387 | 407 | 390 | 2020-05-28 |
| 255 | ASIANPAINT | 1619 | 1622 | 1615 | 1656 | 1643 | 2020-05-28 |
| 254 | ULTRATECH | 3727 | 3729 | 3716 | 3829 | 3809 | 2020-05-28 |
| 253 | PIDILITE | 1402 | 1406 | 1402 | 1434 | 1425 | 2020-05-28 |
| 252 | PVR | 861 | 864 | 862 | 892 | 884 | 2020-05-28 |
| 251 | ACC | 1259 | 1263 | 1256 | 1278 | 1272 | 2020-05-28 |
| 250 | LT | 850 | 855 | 855 | 912 | 905 | 2020-05-28 |
| 249 | PAGE | 18587 | 18699 | 18264 | 18824 | 18406 | 2020-05-28 |
| 248 | INDUSIND | 368 | 375 | 371 | 405 | 386 | 2020-05-28 |
| 247 | HDFCBANK | 903 | 920 | 913 | 950 | 945 | 2020-05-28 |
| 246 | HUL | 1998 | 2000 | 1990 | 2015 | 2009 | 2020-05-28 |
| 245 | Voltas | 464 | 471 | 466 | 489 | 486 | 2020-05-28 |
| 244 | Nifty | 9314 | 9364 | 9336 | 9511 | 9490 | 2020-05-28 |
| 243 | RELIANCE | 1424 | 1424 | 1412 | 1454 | 1445 | 2020-05-27 |
| 242 | BAJFINANCE | 1829 | 1830 | 1783 | 1946 | 1936 | 2020-05-27 |
| 241 | MOTHERSUMI | 84 | 85 | 83 | 86 | 86 | 2020-05-27 |
| 240 | MOTHERSUMI | 84 | 85 | 83 | 86 | 86 | 2020-05-27 |
| 239 | JINDALSTEEL | 109 | 109 | 106 | 116 | 115 | 2020-05-27 |
| 238 | RBLBANK | 110 | 110 | 110 | 118 | 118 | 2020-05-27 |
| 237 | INDIACEM | 135 | 134 | 130 | 135 | 131 | 2020-05-27 |
| 236 | TATASTEEL | 280 | 282 | 279 | 290 | 287 | 2020-05-27 |
| 235 | AXISBANK | 341 | 346 | 341 | 392 | 387 | 2020-05-27 |
| 234 | ASIANPAINT | 1629 | 1631 | 1595 | 1636 | 1619 | 2020-05-27 |
| 233 | PIDILITE | 1412 | 1406 | 1395 | 1427 | 1402 | 2020-05-27 |
| 232 | PVR | 851 | 847 | 818 | 874 | 861 | 2020-05-27 |
| 231 | ACC | 1277 | 1287 | 1242 | 1288 | 1259 | 2020-05-27 |
| 230 | INDUSIND | 348 | 350 | 347 | 375 | 368 | 2020-05-27 |
| 229 | HDFCBANK | 852 | 859 | 857 | 909 | 903 | 2020-05-27 |
| 228 | HUL | 1977 | 1990 | 1961 | 2005 | 1998 | 2020-05-27 |
| 227 | Voltas | 449 | 452 | 448 | 466 | 464 | 2020-05-27 |
| 226 | Nifty | 9029 | 9082 | 9004 | 9334 | 9314 | 2020-05-27 |
| 225 | RELIANCE | 1431 | 1448 | 1416 | 1449 | 1424 | 2020-05-26 |
| 224 | BAJFINANCE | 1895 | 1918 | 1821 | 1933 | 1829 | 2020-05-26 |
| 223 | MOTHERSUMI | 79 | 80 | 79 | 85 | 84 | 2020-05-26 |
| 222 | JINDALSTEEL | 96 | 100 | 99 | 110 | 109 | 2020-05-26 |
| 221 | RBLBANK | 107 | 109 | 108 | 111 | 110 | 2020-05-26 |
| 220 | INDIACEM | 132 | 132 | 132 | 140 | 135 | 2020-05-26 |
| 219 | ABCAPITAL | 42 | 42 | 41 | 45 | 45 | 2020-05-26 |
| 218 | ASHOKLEY | 43 | 44 | 43 | 44 | 43 | 2020-05-26 |
| 217 | SBIBANK | 150 | 152 | 150 | 153 | 151 | 2020-05-26 |
| 216 | TATASTEEL | 274 | 277 | 277 | 284 | 280 | 2020-05-26 |
| 215 | AXISBANK | 336 | 342 | 336 | 347 | 341 | 2020-05-26 |
| 214 | ASIANPAINT | 1617 | 1625 | 1620 | 1656 | 1629 | 2020-05-26 |
| 213 | ULTRATECH | 3638 | 3665 | 3657 | 3847 | 3786 | 2020-05-26 |
| 212 | PIDILITE | 1412 | 1397 | 1400 | 1439 | 1412 | 2020-05-26 |
| 211 | PVR | 849 | 855 | 841 | 868 | 851 | 2020-05-26 |
| 210 | ACC | 1227 | 1236 | 1236 | 1282 | 1277 | 2020-05-26 |
| 209 | LT | 815 | 821 | 821 | 842 | 825 | 2020-05-26 |
| 208 | PAGE | 18112 | 18260 | 18185 | 18920 | 18706 | 2020-05-26 |
| 207 | INDUSIND | 338 | 344 | 342 | 354 | 348 | 2020-05-26 |
| 206 | HDFCBANK | 838 | 857 | 848 | 871 | 852 | 2020-05-26 |
| 205 | HUL | 1987 | 2004 | 1975 | 2020 | 1977 | 2020-05-26 |
| 204 | Voltas | 450 | 456 | 446 | 457 | 449 | 2020-05-26 |
| 203 | AXISBANK | 357 | 352 | 335 | 336 | 337 | 2020-05-26 |
| 202 | ASHOKLEY | 46 | 45 | 43 | 45 | 43 | 2020-05-25 |
| 201 | JINDALSTEEL | 98 | 96 | 93 | 99 | 96 | 2020-05-25 |
| 200 | INDIACEM | 126 | 127 | 123 | 134 | 132 | 2020-05-25 |
| 199 | RBLBANK | 112 | 110 | 105 | 114 | 107 | 2020-05-25 |
| 198 | RELIANCE | 1441 | 1451 | 1426 | 1458 | 1431 | 2020-05-25 |
| 197 | BAJFINANCE | 1990 | 1975 | 1865 | 2007 | 1895 | 2020-05-25 |
| 196 | ABCAPITAL | 43 | 42 | 41 | 43 | 42 | 2020-05-25 |
| 195 | SBIBANK | 152 | 152 | 149 | 155 | 152 | 2020-05-25 |
| 194 | AXISBANK | 1419 | 1419 | 1390 | 1429 | 1397 | 2020-05-25 |
| 193 | PIDILITE | 1419 | 1419 | 1390 | 1429 | 1397 | 2020-05-25 |
| 192 | PVR | 879 | 869 | 840 | 890 | 849 | 2020-05-25 |
| 191 | ACC | 1187 | 1172 | 1161 | 1240 | 1227 | 2020-05-25 |
| 190 | INDUSIND | 346 | 342 | 330 | 353 | 338 | 2020-05-25 |
| 189 | HDFCBANK | 859 | 850 | 833 | 870 | 838 | 2020-05-25 |
| 188 | HUL | 1970 | 1975 | 1958 | 1995 | 1987 | 2020-05-25 |
| 187 | ASIANPAINT | 1574 | 1568 | 1555 | 1625 | 1617 | 2020-05-25 |
| 186 | Nifty | 9106 | 9067 | 8968 | 9149 | 9039 | 2020-05-25 |
| 185 | RBLBANK | 112 | 112 | 111 | 115 | 112 | 2020-05-21 |
| 184 | SBIBANK | 153 | 153 | 151 | 156 | 151 | 2020-05-21 |
| 183 | RELIANCE | 1433 | 1435 | 1425 | 1461 | 1441 | 2020-05-21 |
| 182 | BIOCON | 346 | 346 | 344 | 357 | 354 | 2020-05-21 |
| 181 | INDIACEM | 117 | 118 | 118 | 128 | 126 | 2020-05-21 |
| 180 | ACC | 1170 | 1175 | 1170 | 1200 | 1187 | 2020-05-21 |
| 179 | INDUSIND | 357 | 362 | 343 | 364 | 346 | 2020-05-21 |
| 178 | JINDALSTEEL | 94.95 | 95 | 94 | 99 | 98 | 2020-05-21 |
| 177 | ABCAPITAL | 44 | 44 | 42.75 | 44.9 | 43.2 | 2020-05-21 |
| 176 | ASHOKLEY | 43.35 | 43.35 | 43.05 | 46.5 | 46.1 | 2020-05-21 |
| 175 | TATASTEEL | 283 | 283 | 278 | 286 | 283 | 2020-05-21 |
| 174 | ASIANPAINT | 1574 | 1500 | 1501 | 1583 | 1574 | 2020-05-21 |
| 173 | PIDILITE | 1370 | 1370 | 1362 | 1424 | 1419 | 2020-05-21 |
| 172 | BAJFINANCE | 1990 | 2042 | 1974 | 2077 | 1990 | 2020-05-21 |
| 171 | AXISBANK | 362 | 363 | 355 | 369 | 357 | 2020-05-21 |
| 170 | PVR | 855 | 846 | 835 | 892 | 879 | 2020-05-21 |
| 169 | HDFCBANK | 859 | 857 | 852 | 884 | 859 | 2020-05-21 |
| 168 | HUL | 1990 | 1999 | 1955 | 2003 | 1970 | 2020-05-21 |
| 167 | Nifty | 9066 | 9079 | 9056 | 9178 | 9106 | 2020-05-21 |
| 166 | RELIANCE | 1408 | 1410 | 1393 | 1446 | 1433 | 2020-05-20 |
| 165 | BAJFINANCE | 1964 | 1970 | 1935 | 2060 | 2042 | 2020-05-20 |
| 164 | MOTHERSUMI | 79.1 | 79.45 | 78.7 | 83.2 | 82 | 2020-05-20 |
| 163 | JINDALSTEEL | 91.65 | 91 | 90.65 | 95.7 | 94.95 | 2020-05-20 |
| 162 | TATAMOTORS | 81.8 | 81.25 | 80.7 | 84.4 | 83.45 | 2020-05-20 |
| 161 | RBLBANK | 109.85 | 109.85 | 108.55 | 113.45 | 112.45 | 2020-05-20 |
| 160 | INDIACEM | 118.2 | 117 | 116.6 | 121.45 | 117.65 | 2020-05-20 |
| 159 | ABCAPITAL | 42.8 | 43 | 42.1 | 44.35 | 44.05 | 2020-05-20 |
| 158 | ASHOKLEY | 43.05 | 43.05 | 42.35 | 43.55 | 43.35 | 2020-05-20 |
| 157 | HINDALCO | 117 | 117 | 116 | 121 | 120 | 2020-05-20 |
| 156 | ICICIBANK | 300 | 299 | 297 | 308 | 305 | 2020-05-20 |
| 155 | SBIBANK | 152 | 153 | 151 | 155 | 153 | 2020-05-20 |
| 154 | TATASTEEL | 272 | 272 | 270 | 284 | 283 | 2020-05-20 |
| 153 | NAUKRI | 2462 | 2440 | 2316 | 2456 | 2397 | 2020-05-20 |
| 152 | BIOCON | 336 | 335 | 334 | 349 | 346 | 2020-05-20 |
| 151 | AXISBANK | 354 | 353 | 350 | 366 | 362 | 2020-05-20 |
| 150 | ASIANPAINT | 1503 | 1503 | 1492 | 1514 | 1500 | 2020-05-20 |
| 149 | ULTRATECH | 3438 | 3449 | 3435 | 3599 | 3528 | 2020-05-20 |
| 148 | PIDILITE | 1362 | 1363 | 1346 | 1377 | 1370 | 2020-05-20 |
| 147 | PVR | 804 | 786 | 774 | 875 | 855 | 2020-05-20 |
| 146 | ACC | 1138 | 1136 | 1130 | 1176 | 1170 | 2020-05-20 |
| 145 | LT | 796 | 800 | 800 | 841 | 835 | 2020-05-20 |
| 144 | PAGE | 17497 | 17587 | 17587 | 18850 | 18652 | 2020-05-20 |
| 143 | HDFCBANK | 830 | 836 | 832 | 864 | 857 | 2020-05-20 |
| 142 | HUL | 1990 | 1975 | 1975 | 2010 | 1990 | 2020-05-20 |
| 141 | Voltas | 436 | 437 | 434 | 460 | 454 | 2020-05-20 |
| 140 | Nifty | 8879 | 8889 | 8875 | 9093 | 9066 | 2020-05-20 |
| 139 | INDUSIND | 367 | 364 | 350 | 370 | 357 | 2020-05-20 |
| 138 | RELIANCE | 1440 | 1457 | 1403 | 1461 | 1408 | 2020-05-19 |
| 137 | BAJFINANCE | 1938 | 1960 | 1922 | 2003 | 1964 | 2020-05-19 |
| 136 | MOTHERSUMI | 78 | 79 | 78 | 81 | 79 | 2020-05-19 |
| 135 | JINDALSTEEL | 88 | 90 | 89 | 94 | 91 | 2020-05-19 |
| 134 | TATAMOTORS | 80.65 | 82.5 | 81.5 | 85.65 | 81 | 2020-05-19 |
| 133 | RBLBANK | 109 | 111 | 108 | 114 | 110 | 2020-05-19 |
| 132 | INDIACEM | 117 | 117 | 115 | 122 | 118 | 2020-05-19 |
| 131 | ABCAPITAL | 41.95 | 42.2 | 42 | 43.45 | 42.8 | 2020-05-19 |
| 130 | ASHOKLEY | 43.85 | 44.3 | 42.85 | 45 | 43 | 2020-05-19 |
| 129 | HINDALCO | 115 | 117 | 116 | 120 | 117 | 2020-05-19 |
| 128 | ICICIBANK | 298 | 307 | 297 | 311 | 300 | 2020-05-19 |
| 127 | SBIBANK | 155 | 157 | 152 | 157 | 152 | 2020-05-19 |
| 126 | TATASTEEL | 266 | 271 | 267 | 280 | 272 | 2020-05-19 |
| 125 | NAUKRI | 2403 | 2449 | 2415 | 2512 | 2462 | 2020-05-19 |
| 124 | BIOCON | 331 | 334 | 329 | 338 | 336 | 2020-05-19 |
| 123 | AXISBANK | 358 | 368 | 350 | 372 | 354 | 2020-05-19 |
| 122 | ASIANPAINT | 1501 | 1510 | 1482 | 1516 | 1503 | 2020-05-19 |
| 121 | ULTRATECH | 3307 | 3370 | 3335 | 3493 | 3438 | 2020-05-19 |
| 120 | PIDILITE | 1342 | 1359 | 1330 | 1383 | 1362 | 2020-05-19 |
| 119 | PVR | 745 | 749 | 718 | 820 | 804 | 2020-05-19 |
| 118 | ACC | 1134 | 1140 | 1130 | 1159 | 1138 | 2020-05-19 |
| 117 | LT | 813 | 827 | 791 | 833 | 796 | 2020-05-19 |
| 116 | HDFCBANK | 836 | 860 | 826 | 867 | 830 | 2020-05-19 |
| 115 | HUL | 2005 | 2018 | 1968 | 2024 | 1975 | 2020-05-19 |
| 114 | Voltas | 441 | 448 | 432 | 453 | 436 | 2020-05-19 |
| 113 | Nifty | 8823 | 8961 | 8855 | 9030 | 8879 | 2020-05-19 |
| 112 | RELIANCE | 1459 | 1470 | 1428 | 1482 | 1440 | 2020-05-18 |
| 111 | BAJFINANCE | 2086 | 2090 | 1926 | 2093 | 1938 | 2020-05-18 |
| 110 | MOTHERSUMI | 82.2 | 82.2 | 77.1 | 82.35 | 77.85 | 2020-05-18 |
| 109 | JINDALSTEEL | 94.55 | 94.95 | 86.75 | 95.6 | 88 | 2020-05-18 |
| 108 | TATAMOTORS | 84.35 | 84.5 | 79.6 | 84.5 | 80.65 | 2020-05-18 |
| 107 | RBLBANK | 114 | 115 | 108 | 123 | 118 | 2020-05-18 |
| 106 | INDIACEM | 114.3 | 115.8 | 108 | 123 | 118 | 2020-05-18 |
| 105 | ABCAPITAL | 44.25 | 44.7 | 41.65 | 44.7 | 41.95 | 2020-05-18 |
| 104 | ASHOKLEY | 47.15 | 47.2 | 42.5 | 47.3 | 43.85 | 2020-05-18 |
| 103 | HINDALCO | 119 | 120 | 114 | 121 | 115 | 2020-05-18 |
| 102 | ICICIBANK | 322 | 320 | 293 | 320 | 298 | 2020-05-18 |
| 101 | ICICIBANK | 322 | 320 | 293 | 320 | 298 | 2020-05-18 |
| 100 | SBIBANK | 166 | 166 | 155 | 166 | 155 | 2020-05-18 |
| 99 | TATASTEEL | 273 | 274 | 262 | 276 | 266 | 2020-05-18 |
| 98 | NAUKRI | 2591 | 2590 | 2205 | 2590 | 2403 | 2020-05-18 |
| 97 | BIOCON | 328 | 329 | 325 | 336 | 331 | 2020-05-18 |
| 96 | AXISBANK | 388 | 389 | 352 | 389 | 358 | 2020-05-18 |
| 95 | ASIANPAINT | 1552 | 1558 | 1498 | 1558 | 1501 | 2020-05-18 |
| 94 | ULTRATECH | 3584 | 3583 | 3281 | 3588 | 3307 | 2020-05-18 |
| 93 | PIDILITE | 1373 | 1370 | 1330 | 1376 | 1342 | 2020-05-18 |
| 92 | PVR | 853 | 830 | 735 | 839 | 745 | 2020-05-18 |
| 91 | ACC | 1194 | 1202 | 1125 | 1202 | 1134 | 2020-05-18 |
| 90 | LT | 864 | 869 | 810 | 870 | 813 | 2020-05-18 |
| 89 | HDFCBANK | 888 | 888 | 831 | 888 | 836 | 2020-05-18 |
| 88 | HUL | 2032 | 2041 | 1988 | 2047 | 2005 | 2020-05-18 |
| 87 | Voltas | 462 | 463 | 438 | 463 | 441 | 2020-05-18 |
| 86 | Nifty | 9136 | 9158 | 8806 | 9158 | 8823 | 2020-05-18 |
| 85 | ULTRATECH | 3609 | 3629 | 3547 | 3629 | 3583 | 2020-05-18 |
| 84 | NAUKRI | 2616 | 2616 | 2616 | 2695 | 2694 | 2020-05-17 |
| 83 | NAUKRI | 2694 | 2696 | 2576 | 2699 | 2591 | 2020-05-17 |
| 82 | RELIANCE | 1435 | 1444 | 1415 | 1466 | 1459 | 2020-05-15 |
| 81 | BAJFINANCE | 2112 | 2119 | 2056 | 2136 | 2086 | 2020-05-15 |
| 80 | MOTHERSUMI | 79 | 80 | 79 | 83 | 82 | 2020-05-15 |
| 79 | JINDALSTEEL | 93 | 94 | 91 | 96 | 94 | 2020-05-15 |
| 78 | TATAMOTORS | 83 | 84 | 82 | 85 | 84 | 2020-05-15 |
| 77 | RBLBANK | 124 | 123 | 120 | 125 | 121 | 2020-05-15 |
| 76 | INDIACEM | 100 | 102 | 100 | 118 | 114 | 2020-05-15 |
| 75 | ABCAPITAL | 44.6 | 45 | 43.5 | 45 | 44.25 | 2020-05-15 |
| 74 | ASHOKLEY | 49.3 | 49.3 | 46.9 | 49.4 | 47.15 | 2020-05-15 |
| 73 | HINDALCO | 117 | 118 | 117 | 120 | 119 | 2020-05-15 |
| 72 | ICICIBANK | 327 | 329 | 318 | 330 | 322 | 2020-05-15 |
| 71 | SBIBANK | 167 | 167 | 164 | 168 | 166 | 2020-05-15 |
| 70 | TATASTEEL | 268 | 270 | 268 | 276 | 273 | 2020-05-15 |
| 69 | KOTAKBANK | 1173 | 1179 | 1154 | 1189 | 1176 | 2020-05-15 |
| 68 | BIOCON | 335 | 325 | 320 | 338 | 328 | 2020-05-15 |
| 67 | AXISBANK | 401 | 402 | 386 | 403 | 388 | 2020-05-15 |
| 66 | ASIANPAINT | 1522 | 1529 | 1510 | 1560 | 1552 | 2020-05-15 |
| 65 | PIDILITE | 1360 | 1365 | 1355 | 1385 | 1373 | 2020-05-15 |
| 64 | PVR | 887 | 890 | 835 | 890 | 853 | 2020-05-15 |
| 63 | ACC | 189 | 1200 | 1173 | 1205 | 1194 | 2020-05-15 |
| 62 | LT | 871 | 881 | 854 | 885 | 861 | 2020-05-15 |
| 61 | HDFCBANK | 893 | 890 | 875 | 892 | 888 | 2020-05-15 |
| 60 | HUL | 2006 | 2015 | 2006 | 2035 | 2032 | 2020-05-15 |
| 59 | Voltas | 457 | 460 | 448 | 466 | 462 | 2020-05-15 |
| 58 | Nifty | 9142 | 9182 | 9050 | 9182 | 9136 | 2020-05-15 |
| 57 | HINDALCO | 123 | 119 | 117 | 120 | 117 | 2020-05-14 |
| 56 | ICICIBANK | 338 | 330 | 325 | 334 | 327 | 2020-05-14 |
| 54 | KOTAKBANK | 1186 | 1178 | 1167 | 1214 | 1173 | 2020-05-14 |
| 53 | LT | 862 | 858 | 841 | 879 | 871 | 2020-05-14 |
| 52 | Nifty | 9383 | 9213 | 9119 | 9281 | 9142 | 2020-05-14 |
| 51 | JINDALSTEEL | 182 | 179 | 174 | 180 | 175 | 2020-05-14 |
| 50 | TATAMOTORS | 87.2 | 83.95 | 82.55 | 85.3 | 83.8 | 2020-05-14 |
| 49 | INDIACEM | 103.6 | 102.45 | 100 | 102.8 | 100.95 | 2020-05-14 |
| 48 | BIOCON | 337 | 337 | 333 | 343 | 335 | 2020-05-14 |
| 47 | SBIBANK | 174 | 170 | 167 | 171 | 167 | 2020-05-14 |
| 46 | MOTHERSUMI | 84 | 81 | 79 | 84 | 79 | 2020-05-14 |
| 45 | TATASTEEL | 276 | 272 | 267 | 275 | 268 | 2020-05-14 |
| 44 | ABCAPITAL | 44.15 | 44.2 | 43.6 | 45.9 | 44.6 | 2020-05-14 |
| 43 | BAJFINANCE | 2161 | 2159 | 2096 | 2258 | 2112 | 2020-05-14 |
| 42 | RBLBANK | 121 | 118 | 116 | 126 | 124 | 2020-05-14 |
| 41 | AXISBANK | 414 | 405 | 397 | 411 | 401 | 2020-05-14 |
| 40 | ASIANPAINT | 1563 | 1553 | 1517 | 1553 | 1522 | 2020-05-14 |
| 39 | PIDILITE | 1385 | 1377 | 1341 | 1377 | 1360 | 2020-05-14 |
| 38 | PVR | 921 | 910 | 885 | 914 | 887 | 2020-05-14 |
| 37 | ACC | 1207.95 | 1200 | 1175 | 1219 | 1189 | 2020-05-14 |
| 36 | RELIANCE | 1496 | 1469 | 1430 | 1496 | 1435 | 2020-05-14 |
| 35 | HDFCBANK | 927.65 | 898 | 890 | 911 | 893 | 2020-05-14 |
| 34 | HUL | 1975.75 | 1988 | 1980.65 | 2026.55 | 2006.05 | 2020-05-14 |
| 33 | Voltas | 464.15 | 458.9 | 453.45 | 472.5 | 457 | 2020-05-14 |
| 22 | ASHOKLEY | 48.6 | 50.25 | 48.2 | 50.75 | 48.75 | 2020-05-13 |
| 20 | ASHOKLEY | 48.75 | 48 | 47.4 | 49.6 | 49.3 | 2020-05-14 |
| 16 | Vol | 85 | 0 | 0 | 0 | 0 | 0000-00-00 |
| 15 | Vol | 0 | 0 | 0 | 0 | 0 | |
| 14 | HDFCBANK | 25.25 | 26.26 | 27.27 | 28.28 | 29.29 | |
| 13 | SBIBANK | 10 | 20 | 10 | 15 | 18.25 | |
| 12 | PVR | 0 | 0 | 0 | 0 | 0 | |
| 11 | HUL | 0 | 0 | 0 | 0 | 0 | |
| 10 | Vol | 85 | 0 | 0 | 0 | 0 | |
| 9 | 1 | 25 | 0 | 0 | 0 | 0 | |
| 8 | 1 | 0 | 0 | 0 | 0 | 0 | |
| 7 | 1 | 0 | 0 | 0 | 0 | 0 | |
| 6 | | 0 | 0 | 0 | 0 | 0 | |
| 5 | | 0 | 0 | 0 | 0 | 0 | |
| 4 | | 0 | 0 | 0 | 0 | 0 | |
| 3 | | 0 | 0 | 0 | 0 | 0 | |
| 2 | | 12 | 12 | 12 | 12 | 12.45 | |
| 1 | | 10 | 11 | 12 | 13 | 14 | |