nse-cm-bhavcopy-2024-05-14.csv

TradDt,BizDt,Sgmt,Src,FinInstrmTp,FinInstrmId,ISIN,TckrSymb,SctySrs,XpryDt,FininstrmActlXpryDt,StrkPric,OptnTp,FinInstrmNm,OpnPric,HghPric,LwPric,ClsPric,LastPric,PrvsClsgPric,UndrlygPric,SttlmPric,OpnIntrst,ChngInOpnIntrst,TtlTradgVol,TtlTrfVal,TtlNbOfTxsExctd,SsnId,NewBrdLotQty,Rmks,Rsvd01,Rsvd02,Rsvd03,Rsvd04,
2024-05-14,2024-05-14,CM,NSE,STK,11394,INE358U01012,ZOTA,EQ,,,,,ZOTA HEALTH CARE LIMITED,482.95,486.15,477.55,480.85,479.20,479.15,,480.85,,,10819,5205091.20,788,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31475,INE231G01010,ORBTEXP,EQ,,,,,ORBIT EXPORTS LIMITED,163.85,166.50,163.25,166.40,166.50,162.95,,166.40,,,2628,434331.30,181,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13,INE117A01022,ABB,EQ,,,,,ABB INDIA LIMITED,8035.00,8119.90,7915.90,8080.85,8065.00,7984.25,,8080.85,,,856307,6872310146.50,84865,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,350,INE459A01010,BANARISUG,EQ,,,,,BANNARI AMMAN SUGARS LTD,2486.55,2563.95,2484.85,2536.95,2536.00,2488.50,,2536.95,,,345,873093.80,120,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16133,INE0NR701018,KRISHCA,SM,,,,,KRISHCA STRAPPING SLTN L,222.00,239.95,216.05,237.00,237.00,221.00,,237.00,,,35000,8058475.00,59,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3595,INE514Y01020,MOKSH,BE,,,,,MOKSH ORNAMENTS LIMITED,14.75,15.75,14.40,15.75,15.75,15.00,,15.75,,,82069,1265571.30,519,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17764,INE056I01025,REFEX,EQ,,,,,REFEX INDUSTRIES LIMITED,145.00,150.80,144.25,150.80,150.80,143.65,,150.80,,,265654,39355360.20,2667,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17395,INF200KA1JT1,SETF10GILT,EQ,,,,,SBIAMC - SETF10GILT,228.79,229.18,228.61,229.16,229.16,228.54,,229.16,,,24623,5633623.45,35,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19501,INE388G01026,TCLCONS,EQ,,,,,TANTIA CONSTRUCTIONS LTD,33.95,33.95,32.55,33.05,33.00,32.90,,33.05,,,27081,899400.70,187,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22761,IN002023X492,91D230524,TB,,,,,GOI TBILL 91D-23/05/24,99.77,99.77,99.77,99.77,99.77,99.50,,99.77,,,100,9977.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19438,INE926K01017,AHLEAST,EQ,,,,,ASIAN HOTELS (EAST) LTD,150.00,153.40,145.95,150.10,149.40,147.60,,150.10,,,74286,11114737.95,1375,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8650,INE657B01025,BLUECHIP,BE,,,,,BLUE CHIP INDIA LIMITED,3.20,3.25,3.20,3.25,3.25,3.20,,3.25,,,20100,64357.70,61,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3001,INF109KC1V59,BSE500IETF,EQ,,,,,ICICIPRAMC - ICICI500,34.81,34.88,34.45,34.60,34.63,34.45,,34.60,,,185613,6431020.34,747,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29113,INE752H01013,CARERATING,EQ,,,,,CARE RATINGS LIMITED,1107.90,1120.00,1095.50,1104.05,1109.00,1091.55,,1104.05,,,32200,35530148.30,3935,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6836,INE593W01028,FOCUS,EQ,,,,,FOCUS LIGHTG & FIXTRS LTD,151.90,160.70,151.35,152.05,151.60,150.75,,152.05,,,86606,13330664.15,3711,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13528,INE776C01039,GMRINFRA,EQ,,,,,GMR AIRPORTS INFRA LTD,82.85,83.75,82.30,83.45,83.70,82.35,,83.45,,,12609063,1049333586.00,34531,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10610,INE0CBM01019,USASEEDS,SM,,,,,UPSURGE SEEDS OF AGRI LTD,293.00,293.00,293.00,293.00,293.00,293.00,,293.00,,,300,87900.00,1,F1,300,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1997,INE115A01026,LICHSGFIN,EQ,,,,,LIC HOUSING FINANCE LTD,624.00,638.70,612.20,633.75,633.00,625.05,,633.75,,,2703123,1688234034.90,75145,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16863,INE197J01017,LPDC,EQ,,,,,LANDMARK PR.DEV.CO.LTD,9.75,9.75,9.30,9.40,9.40,9.40,,9.40,,,66961,634553.10,447,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1472,INE648Z01023,ACCURACY,BE,,,,,ACCURACY SHIPPING LIMITED,8.75,9.15,8.75,8.95,8.95,8.95,,8.95,,,181895,1620906.95,846,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4487,INE150B01039,ALKYLAMINE,EQ,,,,,ALKYL AMINES CHEM. LTD,1954.45,1970.40,1939.90,1963.25,1961.00,1948.80,,1963.25,,,28568,55904124.30,6270,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,181,INE610C01014,ARENTERP,EQ,,,,,RAJDARSHAN INDUSTRIES LTD,44.35,45.75,44.00,45.10,45.75,44.35,,45.10,,,3079,137768.10,119,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11966,INE00E101023,BIKAJI,EQ,,,,,BIKAJI FOODS INTERN LTD,528.00,528.00,514.50,517.90,518.50,523.05,,517.90,,,330319,171749067.15,14618,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11778,INE887G01027,GOKEX,EQ,,,,,GOKALDAS EXPORTS LTD.,837.00,839.95,821.85,833.80,834.80,832.20,,833.80,,,37727,31418000.65,7163,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6286,INE255D01024,GULPOLY,EQ,,,,,GULSHAN POLYOLS LIMITED,198.25,202.00,197.60,201.50,201.05,197.25,,201.50,,,69216,13863217.30,3282,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15161,INE120D01012,HITECHCORP,EQ,,,,,HITECH CORPORATION LTD,206.65,213.20,205.65,209.65,209.10,204.80,,209.65,,,4721,990246.90,345,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9219,INE413G01022,TPLPLASTEH,EQ,,,,,TPL PLASTECH LIMITED,90.45,93.60,90.00,93.00,93.00,90.45,,93.00,,,475137,43589402.30,2000,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2666,INE709Z01015,VERA,SM,,,,,VERA SYNTHETIC LIMITED,47.00,47.00,47.00,47.00,47.00,52.00,,47.00,,,1500,70500.00,1,F1,1500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3002,INE066O01014,WONDERLA,EQ,,,,,WONDERLA HOLIDAYS LTD.,967.70,967.70,950.70,962.10,964.00,951.45,,962.10,,,24958,23927578.70,3966,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6733,INE749A01030,JINDALSTEL,EQ,,,,,JINDAL STEEL & POWER LTD,939.50,983.30,930.85,978.45,979.95,939.45,,978.45,,,6840175,6631330412.05,184404,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9641,INE060B01014,KHANDSE,EQ,,,,,KHANDWALA SECURITIES LTD,28.60,28.60,27.45,27.60,27.95,27.90,,27.60,,,6969,192621.95,44,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11214,INE781B01015,NOIDATOLL,BE,,,,,NOIDA TOLL BRIDGE CO LTD,8.05,8.45,7.90,8.45,8.45,8.05,,8.45,,,101515,845846.65,240,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2188,INE854S01022,GENCON,EQ,,,,,GENERIC ENG CONS PROJ LTD,40.40,40.40,38.85,39.25,39.50,38.70,,39.25,,,32397,1278452.65,312,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1235,INE224A01026,GREAVESCOT,EQ,,,,,GREAVES COTTON LTD.,132.05,133.90,131.60,132.45,132.65,131.75,,132.45,,,649943,86242987.75,6042,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3396,INE123C01018,TAINWALCHM,EQ,,,,,TAINWALA CHEMICAL AND PLA,140.75,151.00,140.05,150.10,150.40,140.50,,150.10,,,46550,6868806.00,1082,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14154,INE405E01023,UNOMINDA,EQ,,,,,UNO MINDA LIMITED,730.80,744.95,723.00,738.60,738.75,730.95,,738.60,,,290446,213837736.05,16626,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19287,INE0KZ301010,KONTOR,SM,,,,,KONTOR SPACE LIMITED,85.00,85.00,82.25,84.00,84.00,84.70,,84.00,,,3600,301500.00,3,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15017,INE215I01027,MAANALU,EQ,,,,,MAAN ALUMINIUM LIMITED,142.15,146.35,141.00,143.55,143.95,142.50,,143.55,,,75102,10789418.65,2311,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31970,INE557F07132,901NHB34,N6,,,,,BOND 9.01%PA TF TR-I S 3B,6657.20,6662.40,6657.20,6662.40,6662.40,6710.00,,6662.40,,,7,46610.80,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,739,INE169A01031,COROMANDEL,EQ,,,,,COROMANDEL INTERNTL. LTD,1213.00,1239.80,1195.85,1232.10,1232.90,1203.90,,1232.10,,,317367,389324826.95,19976,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15384,INE274G01010,DHANI,EQ,,,,,DHANI SERVICES LIMITED,46.35,48.25,45.25,46.55,46.50,45.85,,46.55,,,6129915,286249342.70,10436,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11667,INE366A01041,DWARKESH,EQ,,,,,DWARIKESH SUGAR IND LTD,68.50,68.80,67.80,68.05,68.00,67.80,,68.05,,,683714,46690734.85,5467,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10599,INE844O01030,GUJGASLTD,EQ,,,,,GUJARAT GAS LIMITED,539.55,553.90,535.05,551.40,552.00,536.75,,551.40,,,1339612,731446878.15,33867,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10633,INF179KC1HR4,HDFCNIF100,EQ,,,,,HDFCAMC - HDFCNIF100,23.63,23.63,23.28,23.47,23.50,23.63,,23.47,,,64324,1505570.14,673,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16751,INE222J01013,RANEENGINE,EQ,,,,,RANE ENG VALVE LTD,368.00,368.00,357.55,364.00,366.90,355.65,,364.00,,,23815,8681037.85,645,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15343,INE888C01040,SADHNANIQ,EQ,,,,,SADHANA NITROCHEM LIMITED,66.20,68.05,66.20,66.90,67.20,66.45,,66.90,,,136518,9152271.45,2200,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14972,INE455I01029,KSCL,EQ,,,,,KAVERI SEED CO. LTD.,850.00,879.95,848.20,851.40,853.00,850.65,,851.40,,,74517,63569146.15,4682,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17882,INE0OUT01019,ORIANA,SM,,,,,ORIANA POWER LIMITED,2387.00,2528.00,2329.00,2329.00,2329.00,2451.55,,2329.00,,,247500,593676172.50,1329,F1,150,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19492,INE0PXD01014,PLADAINFO,SM,,,,,PLADA INFOTECH SERVICES L,32.90,32.90,30.00,31.30,31.30,32.70,,31.30,,,15000,480000.00,5,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,304,IN0020170067,SGBOCT25IV,GB,,,,,2.50% GOLDBONDS2025SR-IV,7126.00,7127.00,7126.00,7127.00,7127.00,7378.00,,7127.00,,,40,285050.00,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13620,INE242C01024,ANANTRAJ,EQ,,,,,ANANT RAJ LIMITED,376.50,382.00,371.35,374.00,373.00,372.80,,374.00,,,2402907,905990041.60,32521,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20372,INE00Y201027,FLAIR,EQ,,,,,FLAIR WRITING INDUST LTD,283.05,287.00,282.00,283.20,282.00,283.00,,283.20,,,42129,11986991.60,4997,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3693,INE287Z01012,GAYAHWS,EQ,,,,,GAYATRI HIGHWAYS LIMITED,1.30,1.30,1.30,1.30,1.30,1.25,,1.30,,,51783,67317.90,40,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4986,INE962Y01021,IRCON,EQ,,,,,IRCON INTERNATIONAL LTD,225.60,243.80,225.50,242.35,242.40,224.60,,242.35,,,16359637,3894421601.60,128126,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5239,INE843B01013,MAHAPEXLTD,EQ,,,,,MAHA RASHTRA APEX COPR. L,128.05,132.90,128.05,131.35,132.45,126.55,,131.35,,,11770,1552074.80,153,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19352,INE994V01012,PROLIFE,SM,,,,,PROLIFE INDUSTRIES LTD,200.05,212.35,200.00,212.35,212.35,202.25,,212.35,,,1500,306200.00,3,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2431,INE0DD101019,RAILTEL,EQ,,,,,RAILTEL CORP OF IND LTD,358.10,393.55,358.10,390.65,390.00,356.55,,390.65,,,7401961,2842081721.50,95338,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7339,INF209KB16D7,ABSLNN50ET,EQ,,,,,BIRLASLAMC - ABSLNN50ET,67.69,67.69,66.52,67.52,67.55,66.48,,67.52,,,8464,569029.56,228,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,166,INE435A01028,ANDHRAPAP,EQ,,,,,ANDHRA PAPER LIMITED,522.00,536.00,514.30,524.50,523.50,519.50,,524.50,,,526297,276727753.95,25195,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7780,INE977Y01011,BCONCEPTS,EQ,,,,,BRAND CONCEPTS LIMITED,645.65,677.90,638.05,677.90,677.90,645.65,,677.90,,,8854,5754422.40,488,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19277,INE778K01012,EMAMIREAL,EQ,,,,,EMAMI REALTY LIMITED,102.95,110.00,102.70,110.00,110.00,100.00,,110.00,,,161268,17614454.15,1358,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14868,INE452O01016,FLFL,BZ,,,,,FUT LIFESTYLE FASH LTD,2.10,2.15,2.00,2.10,2.05,2.05,,2.10,,,28434,59107.00,65,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11817,INE584F01014,MANGALAM,EQ,,,,,MANGALAM DRUG & CHEM LTD,98.85,98.90,96.85,97.50,97.30,95.95,,97.50,,,10663,1039863.45,335,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17957,INE123F01029,MMTC,EQ,,,,,MMTC LIMITED,69.55,71.90,69.30,71.55,71.60,69.05,,71.55,,,1713388,121349555.40,9047,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11239,INE023A01030,NSIL,EQ,,,,,NALWA SONS INVESTMENT LTD,3469.50,3510.40,3455.00,3476.05,3486.05,3480.00,,3476.05,,,2887,10054406.90,806,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2912,INE046A01015,RIIL,EQ,,,,,RELIANCE INDUSTRIAL INFRA,1184.80,1225.50,1184.00,1218.80,1218.00,1179.80,,1218.80,,,206520,249719987.65,14037,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21305,IN002023Z430,364D090125,TB,,,,,GOI TBILL 364D-09/01/25,95.00,95.22,95.00,95.22,95.22,95.00,,95.22,,,2000,190220.00,2,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11868,INE111B01023,63MOONS,EQ,,,,,63 MOONS TECHNOLOGIES LTD,401.25,405.95,399.65,402.70,402.20,399.70,,402.70,,,40340,16229431.35,1691,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23435,IN002024X011,91D040724,TB,,,,,GOI TBILL 91D-04/07/24,98.85,98.85,98.78,98.80,98.80,98.90,,98.80,,,4300,424840.00,7,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,30108,INE647O01011,ABFRL,EQ,,,,,ADITYA BIRLA FASHION & RT,255.40,260.75,252.65,258.55,258.00,254.05,,258.55,,,3028687,778579724.00,26214,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10822,INF247L01BH8,MOQUALITY,EQ,,,,,MOTILALAMC - MOQUALITY,185.24,186.92,180.66,182.99,186.92,181.50,,182.99,,,984,179234.79,29,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19015,INE0KNT01012,MVGJL,EQ,,,,,MANOJ VAIBHAV GEM N JEW L,225.95,245.65,225.25,245.65,245.65,223.35,,245.65,,,98796,23854875.60,1494,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2319,INE868B01028,NCC,EQ,,,,,NCC LIMITED,241.90,254.20,241.30,253.20,252.10,239.95,,253.20,,,7580929,1904473503.15,78252,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2439,INE542C01019,NKIND,EQ,,,,,NK INDUSTRIES LTD,53.50,55.70,53.50,54.10,54.10,53.15,,54.10,,,3,163.30,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8825,INE959A01019,PRIVISCL,EQ,,,,,PRIVI SPECIALITY CHE LTD,1139.80,1142.15,1119.35,1127.25,1120.00,1129.05,,1127.25,,,8319,9382264.35,1874,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20092,INE488B01017,TASTYBITE,EQ,,,,,TASTY BITE EATABLES LTD,11357.70,11537.45,11200.00,11263.55,11202.10,11284.05,,11263.55,,,1090,12443451.45,654,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11491,INE372A01015,APARINDS,EQ,,,,,APAR INDUSTRIES LTD.,7850.00,8399.00,7503.00,8304.20,8340.00,7731.65,,8304.20,,,560024,4534985717.60,84202,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21406,INE349W01017,AVADHSUGAR,EQ,,,,,AVADH SUG & ENERGY LTD,576.00,583.95,566.00,568.25,569.00,573.20,,568.25,,,48081,27695216.00,2899,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20532,INF846K01W80,AXISGOLD,EQ,,,,,AXIS MF - AXIS GOLD ETF,61.43,61.89,61.25,61.50,61.69,61.42,,61.50,,,658366,40465475.89,978,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12153,INE01EE01011,BBTCL,EQ,,,,,B&B TRIPLEWALL CONT LTD,256.00,259.95,253.15,254.25,255.00,254.75,,254.25,,,1953,496578.60,98,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15155,INE925C01016,MADHAV,BE,,,,,MADHAV MARBLE & GRANITE,39.40,40.25,38.85,40.05,40.00,39.45,,40.05,,,4390,174500.95,60,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9829,INE699B01027,SAMBHAAV,BE,,,,,SAMBHAAV MEDIA LTD,5.40,5.45,5.25,5.40,5.35,5.20,,5.40,,,101377,546098.40,157,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18972,IN0020200088,SGBMAY28,GB,,,,,2.50%GOLDBONDS2028SR-II,7275.00,7279.98,7243.00,7255.20,7274.90,7242.05,,7255.20,,,495,3591439.28,21,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20256,IN002023Z364,364D211124,TB,,,,,GOI TBILL 364D-21/11/24,96.20,96.20,96.20,96.20,96.20,96.20,,96.20,,,1300,125060.00,2,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7053,INE793A01012,ACCELYA,EQ,,,,,ACCELYA SOLN INDIA LTD,1666.00,1703.80,1666.00,1691.80,1695.00,1665.50,,1691.80,,,9460,15996633.80,2216,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7412,INF174KA1IA5,ALPHA,EQ,,,,,KOTAKMAMC - KOTAKALPHA,47.47,48.00,47.10,47.92,48.00,47.12,,47.92,,,373025,17782629.13,2422,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11193,INF846K011K1,AXISILVER,EQ,,,,,AXISAMC - AXISILVER,85.87,85.87,84.97,85.10,85.10,84.97,,85.10,,,16516,1411310.24,144,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11641,INE802W01023,BOHRAIND,BE,,,,,BOHRA INDUSTRIES LIMITED,18.95,18.95,17.90,17.95,18.50,18.80,,17.95,,,68955,1240899.70,132,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22717,INE010601016,ENTERO,EQ,,,,,ENTERO HEALTHCARE SOLU L,1044.95,1046.00,1014.95,1041.55,1046.00,1031.65,,1041.55,,,9823,10225531.70,1912,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22521,INF789F1AZE6,NIF5GETF,EQ,,,,,UTIAMC - NIF5GETF,55.50,56.12,55.50,55.98,56.00,55.99,,55.98,,,1501,83950.94,21,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20242,INE093I01010,OBEROIRLTY,EQ,,,,,OBEROI REALTY LIMITED,1487.00,1537.00,1480.20,1519.25,1530.20,1482.75,,1519.25,,,469450,704891027.05,29076,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5309,INE00D001018,REXPIPES,SM,,,,,REX PIPES AND CABLES LTD,71.25,71.25,71.25,71.25,71.25,71.25,,71.25,,,2000,142500.00,1,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9592,INE0JA001018,VENUSPIPES,EQ,,,,,VENUS PIPES & TUBES LTD,2070.50,2099.85,2054.95,2088.40,2093.00,2049.25,,2088.40,,,33367,69446553.70,6566,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5867,INE548Z01017,LAGNAM,BE,,,,,LAGNAM SPINTEX LIMITED,138.00,138.00,138.00,138.00,138.00,140.80,,138.00,,,1164,160632.00,35,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2463,INE099Z01011,MIDHANI,EQ,,,,,MISHRA DHATU NIGAM LTD,424.95,436.00,423.85,434.00,435.00,424.80,,434.00,,,735951,317124058.05,25797,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4037,INE218C01016,AUSOMENT,EQ,,,,,AUSOM ENTERPRISE LIMITED,95.00,97.85,94.25,96.05,95.25,95.00,,96.05,,,23180,2221993.35,358,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8827,INE652Z01017,AVROIND,EQ,,,,,AVRO INDIA LIMITED,124.40,127.00,120.10,122.50,121.85,124.45,,122.50,,,44013,5439368.90,1538,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10115,INE558D01021,CORALFINAC,BE,,,,,CORAL INDIA FIN & HOUS LT,40.00,42.75,39.95,42.75,42.75,40.75,,42.75,,,21100,886824.95,115,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25718,INE205C01021,POLYMED,EQ,,,,,POLY MEDICURE LIMITED,1676.50,1697.35,1647.80,1680.45,1680.00,1659.00,,1680.45,,,61899,103684399.70,15823,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31837,INE099F01013,SREEL,EQ,,,,,SREELEATHERS LIMITED,288.45,297.55,288.30,295.60,297.15,286.10,,295.60,,,7103,2087496.90,878,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21401,INF277KA1976,TATAGOLD,EQ,,,,,TATAAML-TATAGOLD,7.30,7.30,7.15,7.17,7.18,7.17,,7.17,,,1887300,13548975.33,5969,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29111,INE020B07GX4,738REC27TF,N2,,,,,TAXFREE SEC NCD TR1 S2,1100.00,1100.00,1097.80,1097.80,1097.80,1104.94,,1097.80,,,1100,1207789.40,5,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6860,INE506Z01015,DHRUV,BE,,,,,DHRUV CONSULTANCY SER LTD,113.75,113.75,113.75,113.75,113.75,108.35,,113.75,,,18507,2105171.25,71,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7482,INE824Q01011,MANAKSTEEL,BE,,,,,MANAKSIA STEELS LTD,57.35,57.35,57.35,57.35,57.35,54.65,,57.35,,,6564,376445.40,60,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13683,INE748A01016,MBECL,EQ,,,,,MCNALLY BH. ENG. CO.LTD,3.85,3.85,3.65,3.85,3.85,3.70,,3.85,,,139780,529878.15,247,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20426,INE04VX01019,SHEETAL,ST,,,,,SHEETAL UNIVERSAL LIMITED,64.00,64.00,64.00,64.00,64.00,64.50,,64.00,,,2000,128000.00,1,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18632,INE148I08231,879IBHFL26,NC,,,,,UNS RED NCD 8.79% SR.VIII,994.00,994.00,994.00,994.00,994.00,994.00,,994.00,,,10,9940.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2435,INF204KA1LD7,CONSUMBEES,EQ,,,,,NIP IND ETF CONSUMPTION,114.46,115.49,113.90,114.73,114.93,114.04,,114.73,,,23709,2718727.01,467,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,666,INE403Y01018,INNOVANA,SM,,,,,INNOVANA THINKLABS LTD.,579.50,598.00,579.50,598.00,598.00,565.10,,598.00,,,800,470870.00,4,F1,200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16845,INE201J01017,LGBFORGE,EQ,,,,,LGB FORGE LIMITED,10.00,10.50,9.85,10.35,10.45,9.80,,10.35,,,249769,2535360.65,435,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4160,INE369C01017,NORBTEAEXP,EQ,,,,,NORBEN TEA & EXPORTS LTD,13.10,13.10,12.10,12.85,12.85,12.70,,12.85,,,4143,51202.90,39,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17351,INE498E01010,SALONA,EQ,,,,,SALONA COTSPIN LTD.,285.00,288.00,276.40,284.40,286.70,276.20,,284.40,,,4664,1315753.65,509,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,729,IN0020170133,SGBDEC25XI,GB,,,,,2.50%GOLDBONDS 2025 SR-XI,7125.00,7126.00,7125.00,7126.00,7126.00,7068.00,,7126.00,,,13,92635.00,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17105,INE258G01013,SUMICHEM,EQ,,,,,SUMITOMO CHEM INDIA LTD,393.40,406.00,388.05,399.50,398.30,387.05,,399.50,,,289918,115861832.35,12425,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12021,INE040H01021,SUZLON,BE,,,,,SUZLON ENERGY LIMITED,39.05,40.75,39.05,40.20,40.15,39.00,,40.20,,,15680138,625705101.05,53722,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25486,INE440L01017,TIJARIA,BE,,,,,TIJARIA POLYPIPES LTD,24.45,24.45,24.45,24.45,24.45,24.00,,24.45,,,6140,150123.00,18,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13510,INE737W01013,AKASH,EQ,,,,,AKASH INFRA-PROJECTS LTD,36.15,36.80,36.00,36.25,36.50,36.15,,36.25,,,9087,329522.30,110,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21623,INE346W01013,APEX,EQ,,,,,APEX FROZEN FOODS LIMITED,217.40,222.30,215.75,218.80,219.00,217.40,,218.80,,,43746,9589390.85,2648,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8657,INE411Y01011,DIL,EQ,,,,,DEBOCK INDUSTRIES LIMITED,7.75,8.05,7.75,7.90,7.95,7.75,,7.90,,,1015347,8033670.95,1226,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13323,INE0JHH01011,DOLLEX,SM,,,,,DOLLEX AGROTECH LIMITED,45.00,45.45,42.50,43.10,44.30,43.75,,43.10,,,36000,1580800.00,9,F1,4000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,913,INE063P01018,EQUITASBNK,EQ,,,,,EQUITAS SMALL FIN BNK LTD,92.50,96.10,91.75,95.55,96.05,91.70,,95.55,,,2144232,200810914.90,9842,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1826,INE967C01018,KAMATHOTEL,EQ,,,,,KAMAT HOTELS (I) LTD,260.00,262.80,257.15,258.60,258.00,257.85,,258.60,,,42882,11157776.90,1157,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21691,INE0ECC01022,MAXPOSURE,SM,,,,,MAXPOSURE LIMITED,102.50,108.00,96.70,100.60,100.50,101.80,,100.60,,,286000,29423200.00,120,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1143,INF204KB18W4,SDL24BEES,EQ,,,,,NIPPON INDIA- NIMFXX,121.20,122.00,120.89,121.27,121.50,121.19,,121.27,,,111098,13459533.06,40,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15342,INE849C01026,SHALPAINTS,EQ,,,,,SHALIM PAINTS LTD,160.20,161.25,158.90,159.90,159.50,159.10,,159.90,,,115194,18410286.15,865,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3432,INE192A01025,TATACONSUM,EQ,,,,,TATA CONSUMER PRODUCT LTD,1096.00,1098.40,1082.20,1085.45,1086.00,1096.95,,1085.45,,,1194960,1301308287.25,57857,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21428,INF277KA1984,TATSILV,EQ,,,,,TATAAML-TATSILV,8.32,8.38,8.15,8.33,8.34,8.29,,8.33,,,946973,7912089.64,1243,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14361,INE126J01016,APOLLOPIPE,EQ,,,,,APOLLO PIPES LIMITED,617.00,617.90,605.60,613.65,610.50,611.65,,613.65,,,34037,20851953.10,4514,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19913,INE192R01011,DMART,EQ,,,,,AVENUE SUPERMARTS LIMITED,4739.00,4755.00,4550.35,4597.05,4615.00,4693.70,,4597.05,,,376741,1740996128.90,55397,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13658,INE916G01016,GEECEE,EQ,,,,,GEECEE VENTURES LIMITED,294.40,308.65,294.40,300.50,298.35,294.70,,300.50,,,17562,5293134.45,1447,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20486,IN002023Y383,182D130624,TB,,,,,GOI TBILL 182D-13/06/24,99.20,99.20,99.20,99.20,99.20,99.20,,99.20,,,700,69440.00,3,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15254,INE482A01020,CEATLTD,EQ,,,,,CEAT LIMITED,2310.00,2343.95,2278.00,2291.40,2303.00,2301.80,,2291.40,,,143779,331374973.15,22656,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1041,INE183A01024,FINPIPE,EQ,,,,,FINOLEX INDUSTRIES LTD,272.45,303.80,272.45,301.30,299.50,271.15,,301.30,,,9385461,2768912927.30,121945,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11804,INE450E01011,SUKHJITS,EQ,,,,,SUKHJIT STARCH & CHEM LTD,446.00,457.85,444.45,451.65,447.50,444.80,,451.65,,,4125,1857291.25,527,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19800,INE389K01018,WELINV,EQ,,,,,WELSPUN INV & COMM LTD,750.75,763.65,748.60,754.40,748.60,752.55,,754.40,,,47,35450.90,28,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23621,INE0OAF01028,JNKINDIA,EQ,,,,,JNK INDIA LIMITED,615.90,647.95,581.80,644.20,642.00,618.10,,644.20,,,491404,310928230.25,25364,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17270,INE991I01015,ASPINWALL,EQ,,,,,ASPINWALL & CO LTD,268.25,279.80,267.90,275.20,272.10,265.95,,275.20,,,5252,1436242.05,204,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12025,INE132H01018,AURIONPRO,BE,,,,,AURIONPRO SOLN LTD,2470.00,2543.15,2452.05,2525.60,2527.00,2473.15,,2525.60,,,17469,44001186.20,1109,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19265,INE416D01022,BLISSGVS,EQ,,,,,BLISS GVS PHARMA LTD,109.70,112.05,109.50,109.80,109.80,109.95,,109.80,,,205148,22653627.85,6498,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,937,INE285A01027,ELGIEQUIP,EQ,,,,,ELGI EQUIPMENTS LTD,627.25,630.00,620.20,621.60,622.25,626.60,,621.60,,,76824,47869525.80,5290,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2366,INE614Z01017,GIRIRAJ,ST,,,,,GIRIRAJ CIVIL DEVP LTD,401.00,401.00,401.00,401.00,401.00,401.00,,401.00,,,750,300750.00,3,F1,250,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23127,INE0PB301013,SCILAL,EQ,,,,,SHIPPING CORP OF ILA LTD,63.00,67.65,62.30,67.65,67.65,61.50,,67.65,,,3232936,213141092.95,7235,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6518,IN0020210178,SGBNV29VII,GB,,,,,2.5%GOLDBONDS2029SR-VII,7214.96,7244.99,7200.00,7218.32,7200.00,7214.88,,7218.32,,,181,1306723.60,31,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3506,INE280A01028,TITAN,EQ,,,,,TITAN COMPANY LIMITED,3250.00,3308.00,3250.00,3288.90,3290.10,3253.65,,3288.90,,,620163,2040015263.40,68973,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19020,INE880J01026,JSWINFRA,EQ,,,,,JSW INFRASTRUCTURE LTD,250.85,259.95,249.05,259.00,259.00,249.00,,259.00,,,5782890,1480727438.70,53651,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15332,INE584A01023,NMDC,EQ,,,,,NMDC LTD.,256.55,266.30,256.55,265.05,264.50,255.75,,265.05,,,11115912,2924344181.65,79462,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,795,IN0020170141,SGBDEC2512,GB,,,,,2.50%GOLDBONDS2025 SR-XII,7443.00,7443.00,7443.00,7443.00,7443.00,7443.00,,7443.00,,,2,14886.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23052,INE0Q6H01012,SONAMAC,SM,,,,,SONA MACHINERY LIMITED,164.50,169.60,160.00,162.95,161.00,163.40,,162.95,,,73000,11960650.00,68,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21824,INE090Y01013,CADSYS,ST,,,,,CADSYS (INDIA) LIMITED,423.10,423.10,403.00,419.00,419.00,423.10,,419.00,,,7500,3098025.00,15,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8652,INE918N01018,VETO,EQ,,,,,VETO SWITCHGEAR CABLE LTD,125.95,129.85,125.00,127.95,129.45,125.05,,127.95,,,96969,12371669.40,1331,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14793,INE933B01012,MEGASOFT,EQ,,,,,MEGASOFT LTD,71.00,71.00,68.40,69.30,69.05,70.15,,69.30,,,135192,9374043.35,940,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19821,INE140A07757,9PEL25,N0,,,,,SEC RE NCD 9.00% SR I,1032.00,1035.55,1032.00,1035.55,1035.55,1029.75,,1035.55,,,75,77435.50,5,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20223,INE201M01029,CLEDUCATE,EQ,,,,,CL EDUCATE LIMITED,76.40,77.95,76.40,76.80,76.55,77.35,,76.80,,,28522,2197390.60,434,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15044,INE124G01033,DELTACORP,EQ,,,,,DELTA CORP LIMITED,117.00,118.25,116.70,117.65,117.80,116.30,,117.65,,,681933,80214982.15,7847,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15214,INE477B01010,DVL,EQ,,,,,DHUNSERI VENTURES LIMITED,320.00,323.80,316.60,319.50,321.50,318.20,,319.50,,,17843,5704084.30,790,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2043,INE331A01037,RAMCOCEM,EQ,,,,,THE RAMCO CEMENTS LIMITED,765.95,772.00,760.25,769.65,771.95,762.40,,769.65,,,313275,239914543.15,21106,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10967,INE0MEG01014,VIVIANA,SM,,,,,VIVIANA POWER TECH LTD,517.20,539.70,491.75,532.75,539.00,517.60,,532.75,,,22500,11433700.00,44,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8413,INF769K01IC9,MIDCAPETF,EQ,,,,,MIRAEAMC - MAM150ETF,18.76,18.88,18.67,18.84,18.87,18.67,,18.84,,,477536,8974109.83,3001,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14278,INE607D01018,ORIENTBELL,EQ,,,,,ORIENT BELL LIMITED,365.90,370.00,360.75,362.35,362.30,361.85,,362.35,,,24102,8787638.65,5789,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18814,INE148I07PD1,965IHFL25E,BF,,,,,SEC RE NCD 9.65% SR I,1039.00,1039.00,1039.00,1039.00,1039.00,971.01,,1039.00,,,7,7273.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5549,INE251C01025,ABMINTLLTD,EQ,,,,,ABM INTERNATIONAL LTD,67.00,67.00,64.10,64.25,64.10,67.00,,64.25,,,1051,68387.30,37,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,760,INE067A01029,CGPOWER,EQ,,,,,CG POWER AND IND SOL LTD,591.00,612.00,573.70,608.70,609.00,585.75,,608.70,,,3691480,2196144139.70,87177,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13023,INE614X07290,DLSLZC24,NQ,,,,,DHANI LOANS & SERV LTD,1554.04,1554.04,1554.04,1554.04,1554.04,1554.04,,1554.04,,,1,1554.04,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20899,INE0Q1W01012,EFORCE,SM,,,,,ELECTRO FORCE (INDIA) LTD,91.10,92.50,91.00,91.60,91.50,89.05,,91.60,,,26400,2422560.00,22,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1200,INF769K01GS9,ESG,EQ,,,,,MIRAEAMC - MAESGETF,37.21,37.39,37.08,37.35,37.36,37.15,,37.35,,,12082,450293.69,203,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22595,INF179KC1HW4,HDFCPSUBK,EQ,,,,,HDFCAMC HDFCPSUBK,70.50,71.40,69.81,70.73,71.40,70.12,,70.73,,,25878,1825044.47,359,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11262,INE203G01027,IGL,EQ,,,,,INDRAPRASTHA GAS LTD,436.05,448.85,430.45,444.50,444.85,434.70,,444.50,,,3177923,1392041071.15,38133,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10990,INE944F01028,RADICO,EQ,,,,,RADICO KHAITAN LTD,1626.00,1632.00,1593.10,1610.50,1610.00,1617.15,,1610.50,,,478570,767265594.50,15287,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10176,INF200KA1FS1,SETFNIF50,EQ,,,,,SBI-ETF NIFTY 50,233.48,233.70,231.58,233.07,232.68,232.53,,233.07,,,320192,74488406.33,9728,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8890,INE0IQ001011,VERANDA,EQ,,,,,VERANDA LEARNING SOL LTD,169.65,173.40,169.00,171.20,170.20,170.05,,171.20,,,55324,9446846.35,1393,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6908,INE270I01022,VISHNU,EQ,,,,,VISHNU CHEMICALS LIMITED,289.15,298.25,286.35,295.60,297.85,289.15,,295.60,,,64787,19007712.15,3902,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23303,INE148I07SS3,1015IHFL29,YY,,,,,SEC RE NCD 10.15% SR VII,979.00,979.00,979.00,979.00,979.00,825.45,,979.00,,,5,4895.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7136,IN0020150077,772GS2055,GS,,,,,GOI LOAN 7.72% 2055,110.00,110.00,110.00,110.00,110.00,112.00,,110.00,,,22,2420.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23489,INE343G01021,BHARTIHEXA,EQ,,,,,BHARTI HEXACOM LIMITED,900.00,912.00,884.95,899.70,895.00,900.15,,899.70,,,440688,395940426.60,29625,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13517,INE548C01032,EMAMILTD,EQ,,,,,EMAMI LIMITED,518.00,520.60,511.65,515.30,514.70,518.90,,515.30,,,177027,91214422.05,9555,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17689,INE390G01014,GPTINFRA,BE,,,,,GPT INFRAPROJECTS LTD,219.00,226.50,212.00,225.40,225.00,216.10,,225.40,,,113576,25442967.40,940,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,708,INE715Y01023,SHRADHA,EQ,,,,,SHRADHA INFRAPROJECTS LTD,77.50,83.90,77.00,79.00,79.25,76.50,,79.00,,,103054,8247913.75,744,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13634,INE01IU01018,SKYGOLD,BE,,,,,SKY GOLD LIMITED,1230.00,1248.95,1211.00,1234.15,1234.90,1210.05,,1234.15,,,8569,10594467.00,417,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11829,INE802C01033,SSWL,EQ,,,,,STEEL STRIPS WHEELS LTD.,211.15,214.90,210.25,212.60,212.70,211.15,,212.60,,,176938,37666776.35,6809,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1923,INE658T01017,WEALTH,EQ,,,,,WEALTH FRST PORT. MG. LTD,780.00,780.00,726.75,734.90,739.30,769.20,,734.90,,,20763,15625387.80,3227,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20034,INE261F07032,764NABAR31,N2,,,,,7.64% TAX FREE TRI SRIIB,1130.95,1138.10,1127.25,1136.10,1136.00,1132.00,,1136.10,,,1060,1198794.28,21,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7640,INE477L07AL3,825IIFL25,N7,,,,,SEC RE NCD 8.25% SR.I,1000.55,1004.48,1000.55,1002.00,1002.00,1002.00,,1002.00,,,177,177576.26,6,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22243,INF754K01LD3,EBBETF0425,EQ,,,,,EDELAMC - EBBETF0425,1206.85,1208.99,1206.55,1207.00,1207.00,1207.65,,1207.00,,,25205,30422593.59,115,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3837,INE932C01012,TOKYOPLAST,EQ,,,,,TOKYO PLAST INTL LTD,107.60,107.60,104.00,105.95,105.80,104.05,,105.95,,,18047,1905214.10,339,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5428,INE948A01012,TRIGYN,EQ,,,,,TRIGYN TECHNOLOGIES LTD,109.65,114.50,109.60,112.95,113.30,109.70,,112.95,,,76653,8625557.05,1674,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1720,INE364A01020,JAYSREETEA,EQ,,,,,JAYSHREE TEA & INDUSTRIES,101.15,104.25,101.15,103.15,103.70,101.85,,103.15,,,19239,1983926.95,244,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8940,INE255Z01019,E2E,BE,,,,,E2E NETWORKS LIMITED,1109.90,1130.00,1080.00,1091.25,1095.00,1088.65,,1091.25,,,30975,34233336.55,546,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1127,INE539A01019,GHCL,EQ,,,,,GHCL LIMITED,492.50,510.00,491.45,507.85,506.00,492.50,,507.85,,,387640,192823184.20,12752,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23480,INE985A01022,SINCLAIR,EQ,,,,,SINCLAIRS HOTELS LIMITED,117.50,127.00,117.50,124.45,125.00,120.30,,124.45,,,51247,6330809.95,705,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11374,INE0LQS01015,TIPSFILMS,EQ,,,,,TIPS FILMS LIMITED,562.60,580.20,525.55,536.45,533.05,552.60,,536.45,,,11984,6733605.75,799,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23370,INE0S2E01016,VISHWAS,SM,,,,,VISHWAS AGRI SEEDS LTD,92.50,92.50,89.30,89.75,89.50,90.50,,89.75,,,24000,2160720.00,14,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5097,INE758T01015,ZOMATO,EQ,,,,,ZOMATO LIMITED,191.70,193.45,182.10,187.30,187.60,194.30,,187.30,,,110070781,20686350424.00,626939,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11596,INE405C01035,LINCOLN,EQ,,,,,LINCOLN PHARMA LTD,571.35,587.50,571.35,585.95,587.00,568.55,,585.95,,,22346,13034668.95,2924,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7169,INE287C01037,MICEL,EQ,,,,,MIC ELECTRONICS LTD,47.75,49.25,47.50,49.25,49.25,46.95,,49.25,,,535582,26110728.90,2694,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10931,IN0020220086,736GS2052,GS,,,,,GOI LOAN  7.36% 2052,103.10,103.10,103.10,103.10,103.10,103.39,,103.10,,,462,47632.20,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7145,INE463V01026,ANANDRATHI,EQ,,,,,ANAND RATHI WEALTH LTD,3951.15,3959.05,3904.30,3947.90,3937.00,3951.15,,3947.90,,,15396,60659718.10,4434,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5449,INE488A01050,CHEMPLASTS,EQ,,,,,CHEMPLAST SANMAR LIMITED,468.80,475.00,461.00,471.35,472.15,466.45,,471.35,,,44379,20799150.90,6389,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24532,INE816B01035,FILATEX,EQ,,,,,FILATEX INDIA LTD,55.60,56.35,55.25,55.65,55.90,55.30,,55.65,,,810227,45219434.15,3231,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6652,INE039A07850,IFCIZC25,NM,,,,,SRNCD TR II SR IV,2223.50,2223.50,2223.50,2223.50,2223.50,2210.00,,2223.50,,,15,33352.50,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12904,IN0020190107,SGBAUG27,GB,,,,,2.50%GOLDBONDS2027SR-III,7349.00,7349.00,7275.00,7275.00,7275.00,7350.00,,7275.00,,,16,117354.00,9,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11265,INE236G01019,TVSELECT,EQ,,,,,TVS ELECTRONICS LTD,324.90,329.90,317.90,320.45,319.90,323.20,,320.45,,,113662,36767872.60,7048,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2972,INE142Z01019,ORIENTELEC,EQ,,,,,ORIENT ELECTRIC LIMITED,210.80,213.20,208.65,211.65,213.00,209.55,,211.65,,,213436,45004642.85,6597,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20779,INE413U07269,1003ISFL28,N4,,,,,SEC RE NCD 10.03% SR 5,997.75,997.75,963.50,990.00,990.00,979.76,,990.00,,,998,969989.40,28,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15869,INE0NUL01018,AUROIMPEX,SM,,,,,AURO IMPEX & CHEMICALS L,75.00,82.10,75.00,79.80,79.00,76.60,,79.80,,,20800,1639200.00,13,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13745,INE221H01019,GTLINFRA,EQ,,,,,GTL INFRA.LTD,1.55,1.60,1.55,1.55,1.55,1.60,,1.55,,,42802772,66756786.05,19481,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1442,INE058A01010,SANOFI,EQ,,,,,SANOFI INDIA LIMITED,7852.00,8173.00,7772.30,7992.15,7985.00,7995.05,,7992.15,,,47371,379029691.05,14756,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11217,INE289C01025,TIMESGTY,BE,,,,,TIMES GUARANTY LIMITED,100.00,100.00,100.00,100.00,100.00,101.50,,100.00,,,2284,228400.00,12,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25086,INE040M01013,TREEHOUSE,BE,,,,,TREE HOUSE EDU LTD,19.40,20.45,19.40,20.45,20.45,19.50,,20.45,,,7720,154550.30,62,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11892,INE701A01023,VHL,EQ,,,,,VARDHMAN HOLDINGS LIMITED,3039.75,3090.45,3039.75,3065.50,3066.00,3024.90,,3065.50,,,245,751291.95,94,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9865,INE082W01014,WEWIN,BE,,,,,WE WIN LIMITED,71.70,75.25,71.50,75.25,75.25,71.70,,75.25,,,12528,918454.45,108,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3821,INE206B01013,ZODIACLOTH,EQ,,,,,ZODIAC CLOTHING CO. LTD.,111.95,114.40,110.35,113.30,113.70,109.40,,113.30,,,11853,1334600.65,428,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13491,INE786A01032,JKLAKSHMI,EQ,,,,,JK LAKSHMI CEMENT LTD,761.80,769.95,757.30,767.30,766.95,759.65,,767.30,,,83406,63857295.80,6168,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22781,INE02M801018,KTL,SM,,,,,KALAHRIDHAAN TRENDZ LTD,48.70,49.90,48.55,48.55,48.55,48.50,,48.55,,,54000,2649300.00,15,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6592,INE0J6L01013,NIDAN,SM,,,,,NIDAN LABS AND HEALTH LTD,33.65,38.35,33.00,36.70,36.50,33.60,,36.70,,,209000,7668250.00,146,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20028,INE134E07463,892PFCL33,N8,,,,,8.92% TAX FREE NCD,1294.00,1294.00,1294.00,1294.00,1294.00,1290.00,,1294.00,,,300,388200.00,6,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10217,INE931S01010,ADANIENSOL,EQ,,,,,ADANI ENERGY SOLUTION LTD,995.90,1056.00,982.85,1022.05,1027.95,991.05,,1022.05,,,1344326,1377542493.85,54692,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,305,INE118A01012,BAJAJHLDNG,EQ,,,,,BAJAJ HOLDINGS & INVS LTD,8405.80,8495.00,8376.65,8436.15,8440.00,8405.75,,8436.15,,,17962,151883685.00,7549,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6385,INE652F01027,CCHHL,EQ,,,,,COUNTRY CLUB HOSP HOL LTD,15.30,15.30,14.40,15.10,15.00,15.25,,15.10,,,64844,971451.05,421,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7982,INE291A01017,GRWRHITECH,EQ,,,,,GARWARE HI-TECH FILMS LTD,1643.00,1666.00,1630.65,1665.20,1666.00,1645.65,,1665.20,,,8652,14314363.85,1905,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12809,INE965B01022,HYBRIDFIN,EQ,,,,,HYBRID FINANCIAL SERVICE,8.75,9.50,8.75,9.00,9.30,9.05,,9.00,,,6911,62067.85,57,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16249,INE483S01020,INFIBEAM,EQ,,,,,INFIBEAM AVENUES LIMITED,31.80,32.65,31.50,32.45,32.60,31.85,,32.45,,,13972130,451246725.60,16176,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17032,INE594H01019,THYROCARE,EQ,,,,,THYROCARE TECH LTD,621.85,659.00,621.80,647.25,641.10,619.30,,647.25,,,87537,56184213.45,7635,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13950,INF174KA1LV5,LIQUID1,EQ,,,,,KOTAKMAMC - KOTAKLIQ,1000.00,1000.00,999.99,1000.00,1000.00,1000.00,,1000.00,,,38655,38654998.64,18,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9581,INE112L01020,METROPOLIS,EQ,,,,,METROPOLIS HEALTHCARE LTD,1832.80,1858.40,1819.55,1836.15,1840.00,1831.00,,1836.15,,,182332,336046214.95,20746,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5296,INE583R01029,PRITIKAUTO,BE,,,,,PRITIKA AUTO INDUS LTD,27.75,29.25,27.55,29.25,29.25,27.90,,29.25,,,85298,2473468.00,544,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,250,IN0020170059,SGBOCT25,GB,,,,,2.50% GOLDBONDS2025SR-III,7250.00,7250.00,7150.00,7250.00,7250.00,7379.00,,7250.00,,,67,485199.90,10,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6696,IN0020210194,699GS2051,GS,,,,,GOI LOAN  6.99% 2051,100.00,100.00,100.00,100.00,100.00,100.00,,100.00,,,200,20000.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10794,INE476A01014,CANBK,EQ,,,,,CANARA BANK,555.40,569.00,553.55,566.55,568.95,549.35,,566.55,,,9219466,5199036379.85,135998,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15399,INE276C01014,EIHAHOTELS,EQ,,,,,EIH ASSOCIATED HOTELS LTD,777.00,777.40,756.15,774.15,775.00,759.00,,774.15,,,24886,19238846.90,4779,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14562,INE318D01020,ZENITHSTL,EQ,,,,,ZENITH STEEL PIP IND LTD,7.70,7.85,7.60,7.75,7.80,7.60,,7.75,,,95383,739543.80,381,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19447,INE707C01018,CAPTRUST,EQ,,,,,CAPITAL TRUST LIMITED,119.55,119.55,116.50,117.85,116.50,118.55,,117.85,,,11531,1365858.85,534,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13739,INE792H01019,GLOBALVECT,BE,,,,,GLOBAL VEC HELICORP LTD,184.00,184.00,184.00,184.00,184.00,187.75,,184.00,,,10627,1955368.00,97,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17920,INE191I01012,HDIL,BZ,,,,,HOUSING DEV & INFRA LTD,4.35,4.40,4.20,4.40,4.40,4.20,,4.40,,,212424,922774.90,237,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18553,INE682M01012,JLHL,EQ,,,,,JUPITER LIFE LINE HOSP L,1287.80,1298.65,1246.10,1253.60,1255.00,1274.85,,1253.60,,,33464,42640381.35,6265,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17520,INE399K01017,RTNPOWER,EQ,,,,,RATTANINDIA POWER LIMITED,11.30,11.55,10.75,11.45,11.45,11.20,,11.45,,,99781624,1123299686.65,78234,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12950,INE324X01026,SARVESHWAR,BE,,,,,SARVESHWAR FOODS LIMITED,8.60,8.90,8.60,8.90,8.90,8.50,,8.90,,,1032409,9149589.40,1339,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3327,INE659A01023,SUDARSCHEM,EQ,,,,,SUDARSHAN CHEMICAL INDS L,725.00,747.80,725.00,738.15,742.40,720.35,,738.15,,,183044,135363666.95,14557,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14316,INE0MO401019,VIAZ,SM,,,,,VIAZ TYRES LIMITED,51.75,54.00,51.75,54.00,54.00,52.60,,54.00,,,6000,319000.00,3,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8050,INE813A01018,MAHLIFE,EQ,,,,,MAHINDRA LIFESPACE DEVLTD,607.65,618.80,602.80,605.30,605.00,604.65,,605.30,,,259470,158090062.55,12684,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2412,INE140A01024,PEL,EQ,,,,,PIRAMAL ENTERPRISES LTD,829.90,836.65,825.50,830.25,829.40,826.80,,830.25,,,747607,621198171.75,22468,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13203,INE0M2X01012,ALLETEC,SM,,,,,ALL E TECHNOLOGIES LTD,255.20,259.00,250.25,252.75,252.25,255.20,,252.75,,,29600,7499020.00,63,F1,400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21986,INF0QA701714,BANKBETF,EQ,,,,,BFAM - BANKBETF,47.82,48.05,47.71,47.97,48.05,47.70,,47.97,,,4107,196853.29,66,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19795,INE0LMW01024,CELLO,EQ,,,,,CELLO WORLD LIMITED,888.00,906.95,873.05,897.15,897.00,875.50,,897.15,,,154039,137642450.45,13448,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15271,INE792I01017,CORDSCABLE,EQ,,,,,CORDS CABLE INDUS LTD.,199.05,214.20,199.05,204.90,205.80,194.75,,204.90,,,338962,70593037.15,5076,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17851,INE250K01012,DLINKINDIA,EQ,,,,,D-LINK INDIA LTD,389.00,408.40,383.30,399.45,395.95,387.50,,399.45,,,3008751,1199666089.05,69194,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4566,INE413B01023,RUCHINFRA,EQ,,,,,RUCHI INFRASTRUCTURE LTD,13.25,13.55,12.95,13.55,13.55,12.95,,13.55,,,498177,6727091.25,588,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21808,INE123W01016,SBILIFE,EQ,,,,,SBI LIFE INSURANCE CO LTD,1427.20,1436.75,1422.05,1432.85,1436.50,1425.10,,1432.85,,,896653,1280531518.15,48376,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9428,INE439E01022,SKIPPER,EQ,,,,,SKIPPER LIMITED,316.60,325.95,316.60,323.95,325.00,315.00,,323.95,,,405331,130579699.90,18408,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8840,INE228A01035,USHAMART,EQ,,,,,USHA MARTIN LTD.,336.45,349.00,336.45,344.00,343.30,336.40,,344.00,,,529663,182143916.25,19633,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18110,INE893I01013,VASCONEQ,EQ,,,,,VASCON ENGINEERS LTD,68.50,71.50,68.35,70.80,70.95,68.50,,70.80,,,1350222,94676501.25,5714,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4594,INE720A01015,KOTHARIPET,EQ,,,,,KOTHARI PETROCHEM LTD,125.80,129.35,125.15,128.05,127.35,124.65,,128.05,,,50235,6377223.35,1164,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15199,INE015D01022,MANAKSIA,EQ,,,,,MANAKSIA LTD.,106.10,109.00,102.40,106.70,106.00,106.05,,106.70,,,137961,14628807.40,2238,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18773,INE0QP001012,MARCO,SM,,,,,MARCO CABLE & CONDUCTOR L,45.55,47.85,45.55,46.15,46.00,46.00,,46.15,,,30000,1399950.00,10,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14051,IN0020220151,726GS2033,GS,,,,,GOI LOAN  7.26% 2033,102.95,102.95,102.95,102.95,102.95,102.00,,102.95,,,2,205.90,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11496,INE792B01012,AMBICAAGAR,EQ,,,,,AMBICA AGAR & AROMAINDLTD,28.70,28.70,27.00,27.65,27.95,28.15,,27.65,,,33945,940248.15,413,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20160,INE068L01024,CANTABIL,EQ,,,,,CANTABIL RETAIL LTD,195.15,202.90,195.15,197.45,196.70,195.15,,197.45,,,93719,18664801.70,5139,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7603,INE925R01014,CMSINFO,EQ,,,,,CMS INFO SYSTEMS LIMITED,394.10,404.50,393.25,403.25,401.00,394.10,,403.25,,,446157,178569010.30,15375,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18279,INF179KC1HE2,HDFCLIQUID,EQ,,,,,HDFCAMC - HDFCLIQUID,1000.00,1000.00,999.99,999.99,999.99,1000.00,,999.99,,,190,189998.56,10,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5633,INE168A01041,J&KBANK,EQ,,,,,J & K BANK LTD.,128.10,130.05,128.10,128.85,129.20,127.70,,128.85,,,1523236,196505070.90,10560,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15283,INE634I01029,KNRCON,EQ,,,,,KNR CONSTRU LTD.,245.00,255.90,245.00,254.50,253.60,245.75,,254.50,,,431779,108748728.00,9837,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17186,INE526E01018,SHRIPISTON,EQ,,,,,SHRIRAM PIST. & RING LTD,2050.00,2130.00,2015.05,2027.20,2035.00,1929.65,,2027.20,,,731329,1511689801.55,52955,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16961,INE0OB201016,AATMAJ,SM,,,,,AATMAJ HEALTHCARE LIMITED,37.60,37.60,37.60,37.60,37.60,37.15,,37.60,,,2000,75200.00,1,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1412,INE415A01038,AGI,EQ,,,,,AGI GREENPAC LIMITED,703.40,713.75,681.10,689.00,691.00,703.40,,689.00,,,176798,122793481.50,12267,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1185,INE371P01015,AMBER,EQ,,,,,AMBER ENTERPRISES (I) LTD,3803.30,3836.15,3753.30,3787.55,3780.00,3797.85,,3787.55,,,68604,259478628.80,9780,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13560,INE536A01023,GRINDWELL,EQ,,,,,GRINDWELL NORTON LIMITED,2233.00,2271.50,2229.95,2250.10,2252.00,2231.25,,2250.10,,,29529,66295415.95,5524,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14219,INE00QS24043,IMC1,N1,,,,,SEC RE NCGB 8.25% STRPP B,244.01,244.01,244.01,244.01,244.01,244.01,,244.01,,,10,2440.10,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11369,INE910C01018,TTKHLTCARE,EQ,,,,,TTK HEALTHCARE LIMITED,1515.60,1523.00,1495.00,1519.00,1507.00,1509.60,,1519.00,,,2696,4082904.15,543,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4176,INE058B01018,ZENITHEXPO,EQ,,,,,ZENITH EXPORTS LTD,180.05,180.05,174.60,176.85,177.00,172.10,,176.85,,,648,114559.65,45,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18371,INE756C01015,NDGL,EQ,,,,,NAGA DHUNSERI GROUP LTD,2410.45,2443.90,2410.45,2443.85,2443.80,2457.00,,2443.85,,,45,109568.60,15,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18102,INF174K014P6,NIFTY1,EQ,,,,,KOTAK NIFTY ETF,238.87,240.68,238.51,240.19,240.34,238.88,,240.19,,,283358,67919231.61,2316,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6141,INE697V01011,PANSARI,EQ,,,,,PANSARI DEVELOPERS LTD,84.60,88.65,84.60,88.50,88.50,84.60,,88.50,,,5266,459324.20,65,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18025,IN0020230085,718GS2033,GS,,,,,GOI LOAN  7.18% 2033,102.00,102.10,102.00,102.10,102.10,102.10,,102.10,,,400,40810.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16913,INE025R01021,ARTEMISMED,EQ,,,,,ARTEMIS MED SERVICE LTD,182.40,187.40,179.00,184.80,184.50,181.15,,184.80,,,201218,37047256.60,8647,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7030,INE276G01015,ASIANENE,EQ,,,,,ASIAN ENERGY SERVICES LTD,285.00,298.90,285.00,292.75,292.70,287.05,,292.75,,,33048,9679364.15,1156,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13072,INE489L01022,IIFLSEC,EQ,,,,,IIFL SECURITIES LIMITED,143.00,148.00,142.35,147.35,147.30,143.15,,147.35,,,1010259,147892719.80,9603,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10261,IN0020190073,SGBJUN27,GB,,,,,2.50%GOLDBONDS2027SR-I,7155.11,7249.00,7155.11,7249.00,7249.00,7488.00,,7249.00,,,41,294392.30,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11595,INE130B01031,SURANAT&P,BE,,,,,SURANA TELECOM AND POW LT,15.70,15.85,15.45,15.85,15.85,15.10,,15.85,,,104148,1643879.65,437,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13859,INE411B01019,VENUSREM,EQ,,,,,VENUS REMEDIES LIMITED,305.00,311.15,295.15,297.75,299.85,294.70,,297.75,,,56878,17147773.30,2682,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6364,INE139A01034,NATIONALUM,EQ,,,,,NATIONAL ALUMINIUM CO LTD,178.40,190.80,177.40,189.85,188.95,176.95,,189.85,,,31279139,5811990428.70,108925,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23685,IN002024Y068,182D071124,TB,,,,,GOI TBILL 182D-07/11/24,96.33,96.33,96.33,96.33,96.33,96.05,,96.33,,,100,9633.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,30016,INE345B01019,CEREBRAINT,BE,,,,,CEREBRA INT TECH LTD,7.35,7.50,7.10,7.45,7.35,7.30,,7.45,,,58950,430033.45,165,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7358,INE0IX101010,DATAPATTNS,EQ,,,,,DATA PATTERNS INDIA LTD,2859.95,2984.00,2808.75,2959.55,2951.00,2768.55,,2959.55,,,674627,1969777852.80,69737,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14116,INE524B01027,GANDHITUBE,EQ,,,,,GANDHI SPL. TUBES LTD,824.45,835.75,815.95,824.40,823.00,824.45,,824.40,,,3434,2839783.55,783,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13890,INE835D01023,HIRECT,EQ,,,,,HIND RECTIFIER LIMITED,668.10,701.50,668.10,687.85,689.60,668.10,,687.85,,,17512,12140477.55,1043,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13537,INE0N7F01017,HOMESFY,ST,,,,,HOMESFY REALTY LIMITED,768.50,795.80,761.00,761.50,761.50,768.50,,761.50,,,2700,2090790.00,9,F1,300,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8735,INE0KN801013,PROPEQUITY,SM,,,,,P. E. ANALYTICS LIMITED,304.00,311.90,295.50,301.45,302.00,302.15,,301.45,,,26400,8093040.00,41,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1497,INE644Y01017,SHIVAMILLS,EQ,,,,,SHIVA MILLS LIMITED,99.55,100.90,95.00,96.55,96.90,99.55,,96.55,,,72947,7103689.70,1161,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14775,INE924H01018,TARMAT,BE,,,,,TARMAT LIMITED,83.15,86.00,83.15,84.00,83.50,86.00,,84.00,,,32733,2757558.65,227,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7276,INE225C01029,UDAICEMENT,EQ,,,,,UDAIPUR CEMENT WORKS LTD,37.50,42.00,36.60,40.90,41.00,37.35,,40.90,,,3132136,126404819.50,8129,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22730,INE0QTF01015,VSTL,EQ,,,,,VIBHOR STEEL TUBES LTD,263.90,271.20,263.90,267.60,269.00,262.95,,267.60,,,41417,11115108.85,3134,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3736,INE711A01022,WALCHANNAG,EQ,,,,,WALCHANDNAGAR INDUSTRIES,200.00,204.15,199.70,204.15,204.15,194.45,,204.15,,,55672,11324966.05,250,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7287,INE391J01024,JTLIND,EQ,,,,,JTL INDUSTRIES LIMITED,213.90,224.50,213.10,220.00,218.00,216.55,,220.00,,,1266880,278505787.10,18817,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10999,INE585B01010,MARUTI,EQ,,,,,MARUTI SUZUKI INDIA LTD.,12673.85,12840.00,12651.40,12814.20,12799.35,12673.85,,12814.20,,,331037,4235496471.80,61842,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17475,INF109KC11V0,NV20IETF,EQ,,,,,ICICI PRUDENTIAL NV20 ETF,14.00,14.00,13.51,13.64,13.67,13.60,,13.64,,,507749,6930099.66,1286,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2256,INE138A01028,PENINLAND,EQ,,,,,PENINSULA LAND LIMITED,60.30,71.80,60.30,70.40,69.05,59.90,,70.40,,,23947746,1641817073.50,55318,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16959,INE773I01017,ALKALI,EQ,,,,,ALKALI METALS LTD,110.00,113.45,109.85,111.00,110.15,109.95,,111.00,,,3654,408365.15,203,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14618,INE995D01025,CHEMBOND,EQ,,,,,CHEMBOND CHEMICALS LTD,575.00,579.95,561.05,572.40,570.00,580.45,,572.40,,,11421,6525456.25,1767,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2200,IN0020200393,SGBFEB29XI,GB,,,,,2.50%GOLDBONDS2029SR-XI,7210.10,7210.10,7206.00,7206.00,7206.00,7220.50,,7206.00,,,15,108135.10,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13404,INE424H01027,SUNTV,EQ,,,,,SUN TV NETWORK LIMITED,673.80,681.20,665.55,668.70,669.90,670.05,,668.70,,,619676,417459963.60,34195,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10945,INE668A01016,TMB,EQ,,,,,TAMILNAD MERCA BANK LTD,465.70,469.95,462.10,463.35,464.00,465.70,,463.35,,,104991,48799657.75,8651,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7916,INE850E01012,LFIC,BE,,,,,LAKSHMI FIN IND CORP LTD,173.20,181.50,170.00,174.20,174.00,173.20,,174.20,,,2118,376697.75,53,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9673,INE630Y01024,MEDICO,BE,,,,,MEDICO REMEDIES LIMITED,39.00,40.00,38.60,38.60,38.60,40.60,,38.60,,,182921,7085965.05,1064,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17625,INE835B01035,MOLDTECH,EQ,,,,,MOLD-TEK TECHNOLOGIES LTD,201.00,219.85,201.00,213.25,213.50,200.85,,213.25,,,280544,59940304.45,13041,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5751,INE953O01021,SANSERA,EQ,,,,,SANSERA ENGINEERING LTD,1017.00,1020.00,1001.55,1012.80,1017.65,1010.75,,1012.80,,,41438,41898582.75,6814,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11964,INE617A01013,SEMAC,BE,,,,,SEMAC CONSULTANTS LIMITED,1545.85,1545.85,1545.85,1545.85,1545.85,1627.20,,1545.85,,,297,459117.45,44,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17398,IN0020230077,718GS2037,GS,,,,,GOI LOAN  7.18% 2037,102.25,102.75,102.25,102.75,102.75,102.25,,102.75,,,2152,220828.00,13,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13276,INE559R01029,LANDMARK,EQ,,,,,LANDMARK CARS LIMITED,733.00,742.00,720.00,738.05,741.95,730.10,,738.05,,,116509,84823381.55,19374,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19134,INE00C401011,MAL,SM,,,,,MANGALAM ALLOYS LIMITED,42.45,42.45,41.10,41.15,41.15,41.55,,41.15,,,8000,333280.00,5,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13355,INE383H01017,MALUPAPER,BE,,,,,MALU PAPER MILLS LIMITED,36.60,38.25,36.60,37.90,38.20,36.60,,37.90,,,9201,344434.25,78,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2649,INE602A01031,PCBL,EQ,,,,,PCBL LIMITED,248.70,257.85,247.40,255.90,255.45,248.70,,255.90,,,1484256,376038021.95,26646,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14198,INE325A01013,TIMKEN,EQ,,,,,TIMKEN INDIA LTD.,3510.00,3760.00,3510.00,3732.70,3716.00,3500.25,,3732.70,,,460055,1691609211.30,41662,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20709,INE027E07BA2,829LTFH24,NL,,,,,SERENCD 8.29% SR.V OP10,1002.00,1002.00,998.00,998.85,998.90,1001.00,,998.85,,,184,183916.00,11,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5214,INE477L08154,96IIFL28,N5,,,,,UNSEC RE NCD 9.60% SR.II,940.00,948.00,938.01,943.23,940.00,942.26,,943.23,,,216,204205.10,8,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6018,INE404A01024,ABSLAMC,EQ,,,,,ADIT BIRL SUN LIF AMC LTD,536.95,547.30,529.20,538.45,537.00,531.80,,538.45,,,370206,198719683.70,19385,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18268,INE024001021,AEROFLEX,EQ,,,,,AEROFLEX INDUSTRIES LTD,139.80,142.30,138.15,139.25,139.40,139.85,,139.25,,,447145,62649799.10,6976,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18865,INE188Y01015,VERTOZ,BE,,,,,VERTOZ ADVERTISING LTD,784.90,785.00,745.00,757.35,765.00,766.20,,757.35,,,24224,18487191.60,469,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8437,INE946H01037,VIPULLTD,BE,,,,,VIPUL LIMITED,40.15,40.15,40.15,40.15,40.15,39.40,,40.15,,,64399,2585619.85,48,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2354,INE278R01034,KBCGLOBAL,EQ,,,,,KBC GLOBAL LIMITED,1.85,1.90,1.85,1.90,1.90,1.90,,1.90,,,2067983,3889441.60,2406,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22560,INE531R01010,MEGATHERM,SM,,,,,MEGATHERM INDUCTION LTD,301.30,314.40,301.30,308.10,307.00,301.30,,308.10,,,43600,13525120.00,95,F1,400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16292,INE895W01019,PANACHE,EQ,,,,,PANACHE DIGILIFE LIMITED,79.85,80.95,78.95,80.65,80.90,79.95,,80.65,,,4594,367944.15,66,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23548,IN002024X037,91D190724,TB,,,,,GOI TBILL 91D-19/07/24,98.51,98.51,98.51,98.51,98.51,98.51,,98.51,,,200,19702.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23553,INE206F01022,AIIL,EQ,,,,,AUTHUM INVEST & INFRA LTD,768.40,832.20,768.40,823.00,820.00,762.45,,823.00,,,16864,13719991.30,2649,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16933,INE841B01017,INDBANK,EQ,,,,,INDBANK MERCH BANK,46.50,47.85,46.50,47.05,47.20,46.35,,47.05,,,69615,3288393.45,620,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21062,INE0DUT01020,INNOVACAP,EQ,,,,,INNOVA CAPTAB LIMITED,462.75,473.60,460.65,468.90,472.55,460.90,,468.90,,,29654,13851023.70,4225,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11910,INE0MRA01019,RITEZONE,SM,,,,,RITE ZONE CHEMCON IND LTD,42.50,43.50,42.50,43.50,43.50,44.00,,43.50,,,9600,411280.00,6,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5279,INE645S01016,ROLEXRINGS,EQ,,,,,ROLEX RINGS LIMITED,1982.00,2020.20,1970.00,2007.30,2010.00,1980.00,,2007.30,,,13799,27599162.80,3060,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16711,INE0LEX01011,SAHANA,SM,,,,,SAHANA SYSTEM LIMITED,888.00,904.40,882.30,904.40,904.40,861.35,,904.40,,,8000,7182750.00,32,F1,250,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3800,IN0020210087,SGBJU29III,GB,,,,,2.5%GOLDBONDS2029SR-III,7220.00,7259.00,7220.00,7240.50,7240.50,7235.73,,7240.50,,,29,210017.00,6,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20467,IN0020160126,SGBMAR25,GB,,,,,2.50%GOLDBONDS 2025TR-VII,7235.01,7395.00,7221.01,7253.50,7250.00,7310.00,,7253.50,,,105,764033.46,29,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17752,INE790G01031,SHILPAMED,EQ,,,,,SHILPA MEDICARE LTD,505.00,513.95,490.00,507.20,509.50,498.90,,507.20,,,247138,123787944.65,13821,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21260,INE792X01016,TRANSWIND,SM,,,,,TRANSWIND INFRA LIMITED,25.00,27.45,25.00,27.45,27.45,26.25,,27.45,,,12000,309800.00,3,F1,4000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21478,INF789F1AUW9,UTINEXT50,EQ,,,,,UTIAMC - UTINEXT50,68.87,70.01,68.23,69.48,68.23,68.22,,69.48,,,132297,9156912.18,494,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22803,INE0QWN01013,ZENITHDRUG,SM,,,,,ZENITH DRUGS LIMITED,60.00,61.95,59.50,60.10,60.45,59.60,,60.10,,,70400,4244160.00,44,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16758,INE0O4R01018,KDL,SM,,,,,KORE DIGITAL LIMITED,874.00,914.80,840.00,910.50,913.95,873.00,,910.50,,,18700,16420405.00,138,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5577,IN0020210152,667GS2035,GS,,,,,GOI LOAN  6.67% 2035,98.50,98.50,98.50,98.50,98.50,98.50,,98.50,,,195,19207.50,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12003,INE906B07EJ8,76NHAI31,NA,,,,,TAX FREE7.60% SR.IIB,1127.75,1127.90,1127.75,1127.88,1127.88,1129.17,,1127.88,,,105,118417.73,5,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10491,INE0LF301013,AGNI,SM,,,,,AGNI GREEN POWER LTD,71.15,71.15,71.15,71.15,71.15,67.80,,71.15,,,30000,2134500.00,11,F1,2500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19235,INE919H01018,IMFA,EQ,,,,,INDIAN METALS & FERRO,680.55,712.20,678.90,708.65,704.95,680.30,,708.65,,,113611,79376882.95,8533,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18514,INE0O7A01017,PRAMARA,SM,,,,,PRAMARA PROMOTIONS LTD,146.25,146.25,146.25,146.25,146.25,139.30,,146.25,,,10000,1462500.00,3,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13211,INE199G01027,JAGRAN,EQ,,,,,JAGRAN PRAKASHAN LIMITED,95.20,97.20,95.20,96.60,96.50,95.50,,96.60,,,85132,8209583.50,1660,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21186,INE0Q2V01012,KLL,SM,,,,,KAUSHALYA LOGISTICS LTD,98.95,98.95,95.05,96.45,95.70,97.65,,96.45,,,46400,4514240.00,29,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20830,INE490G01020,MOIL,EQ,,,,,MOIL LIMITED,434.00,443.50,430.40,440.05,438.70,432.30,,440.05,,,2659719,1161983999.30,46959,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6045,INE818B01023,PASUPTAC,EQ,,,,,PASUPATI ACRYLON LIMITED,36.45,37.15,36.30,36.85,36.95,36.25,,36.85,,,44764,1650557.40,369,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2708,INE603A01013,PRAKASH,EQ,,,,,PRAKASH INDUSTRIES LTD,154.80,160.45,154.30,159.30,159.50,153.25,,159.30,,,353593,55938297.00,15777,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12603,INE484I01029,PRECAM,EQ,,,,,PRECISION CAMSHAFTS LTD.,197.00,199.70,195.30,198.50,199.00,195.35,,198.50,,,66365,13158964.10,4132,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6451,INE01Z401013,SHUBHLAXMI,SM,,,,,SHUBHLAXMI JEWEL ART LTD,46.70,47.65,45.10,45.85,47.65,50.10,,45.85,,,9000,413550.00,9,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4684,INE073K01018,SONACOMS,EQ,,,,,SONA BLW PRECISION FRGS L,571.80,582.75,567.90,579.70,579.95,570.65,,579.70,,,1646972,947260313.35,48947,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23358,IN002023X559,91D270624,TB,,,,,GOI TBILL 91D-27/06/24,99.00,99.00,99.00,99.00,99.00,99.00,,99.00,,,600,59400.00,3,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11703,INE540L01014,ALKEM,EQ,,,,,ALKEM LABORATORIES LTD.,5249.95,5255.95,5081.00,5183.20,5183.30,5210.45,,5183.20,,,290119,1498845037.10,28320,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22901,INF0R8F01042,GOLDCASE,EQ,,,,,ZERODHAAMC - GOLDCASE,11.59,11.73,11.51,11.60,11.62,11.58,,11.60,,,109511,1267144.82,1140,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6543,INE137I01015,GRPLTD,EQ,,,,,GRP LIMITED,7950.00,8200.15,7655.05,8017.20,7975.00,7961.80,,8017.20,,,3680,29627184.70,1696,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4924,INE642Y01029,HINDCON,BE,,,,,HINDCON CHEMICALS LIMITED,51.85,51.85,51.85,51.85,51.85,52.90,,51.85,,,12684,657665.40,177,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11957,INE043D01016,IDFC,EQ,,,,,IDFC LIMITED,114.50,114.85,113.20,114.05,114.20,113.90,,114.05,,,7469375,851241448.45,38810,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11253,INE192B01031,WELSPUNLIV,EQ,,,,,WELSPUN LIVING LIMITED,139.60,141.55,139.00,139.30,139.60,139.10,,139.30,,,899002,125606048.10,12338,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19465,INE0MGA01012,KARNIKA,SM,,,,,KARNIKA INDUSTRIES LTD,300.00,304.45,295.00,299.95,304.45,299.75,,299.95,,,5200,1552740.00,10,F1,400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8602,INE0KNW01016,KNAGRI,SM,,,,,KN AGRI RESOURCES LIMITED,124.00,125.40,124.00,125.40,125.40,123.00,,125.40,,,2400,298720.00,3,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18721,INE531F01015,NUVAMA,EQ,,,,,NUVAMA WEALTH MANAGE LTD,5119.85,5173.55,4990.10,5024.35,5000.00,5141.50,,5024.35,,,62688,318215236.00,10527,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23662,IN9898S01027,AURUMPP1,E1,,,,,AURUM RS. 3.12 PPD UP,114.00,121.90,114.00,118.85,118.85,117.90,,118.85,,,5042,591085.05,65,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17933,INE520H01022,BEARDSELL,EQ,,,,,BEARDSELL LIMITED,43.35,44.00,41.45,41.95,41.45,42.65,,41.95,,,74813,3214515.80,668,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7672,INE172N01012,IMAGICAA,EQ,,,,,IMAGICAAWORLD ENT LTD,80.25,81.85,79.45,81.35,81.65,80.25,,81.35,,,858391,69412393.15,4030,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12716,INE985S01024,TEAMLEASE,EQ,,,,,TEAMLEASE SERVICES LTD.,3240.00,3339.00,3225.10,3267.75,3250.30,3234.50,,3267.75,,,7035,23078889.60,2845,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16915,INE342J01019,ZFCVINDIA,EQ,,,,,ZF COM VE CTR SYS IND LTD,13176.95,13177.45,12980.05,13003.05,13000.00,13111.35,,13003.05,,,3223,42038520.35,1341,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11360,INE680A01011,DHANBANK,BE,,,,,DHANLAXMI BANK LIMITED,42.10,43.15,42.00,42.15,42.35,42.55,,42.15,,,445638,18905630.85,2215,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19203,IN0020160076,SGBNOV24,GB,,,,,2.50% GOLDBONDS2024 TR-VI,7289.98,7289.99,7225.00,7267.79,7245.00,7250.14,,7267.79,,,90,653888.59,15,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,714,INE597J01018,SHALBY,EQ,,,,,SHALBY LIMITED,270.20,274.20,262.35,267.30,267.25,268.85,,267.30,,,113124,30430997.45,7046,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13577,INE540H01012,VOLTAMP,EQ,,,,,VOLTAMP TRANSFORMERS LTD,9951.00,10375.00,9951.00,10336.25,10344.00,10073.95,,10336.25,,,24483,251131446.05,4720,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13987,INF209KB17D5,ABSLBANETF,EQ,,,,,BIRLASLAMC - ABSLBANETF,48.53,48.55,48.16,48.36,48.34,48.29,,48.36,,,220949,10712838.59,613,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4421,INE741K01010,CREDITACC,EQ,,,,,CREDITACCESS GRAMEEN LTD,1400.00,1401.00,1368.40,1380.10,1380.75,1402.30,,1380.10,,,257680,356253468.60,22053,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1038,INE235A01022,FINCABLES,EQ,,,,,FINOLEX CABLES LTD,1022.05,1031.00,1017.05,1022.45,1023.90,1022.55,,1022.45,,,114127,116925718.65,13409,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1313,INE544A01019,HARRMALAYA,EQ,,,,,HARRISON MALAYALAM LTD,177.65,183.65,176.05,180.90,181.50,177.15,,180.90,,,22040,3961858.80,639,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18264,INE0O3O01017,SEL,SM,,,,,SUNGARNER ENERGIES LTD,354.50,382.00,354.50,373.65,374.00,370.80,,373.65,,,16800,6148160.00,41,F1,400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22242,IN0020200146,SGBJUL28IV,GB,,,,,2.50%GOLDBONDS2028SR-IV,7235.69,7273.00,7214.00,7233.00,7245.00,7235.69,,7233.00,,,167,1206919.39,54,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17999,INE458F01011,UNITEDTEA,EQ,,,,,UNITED NILGIRI TEA LTD,339.40,342.90,330.05,331.40,330.35,335.75,,331.40,,,4711,1575376.95,286,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17627,INE08S201019,YCCL,SM,,,,,YASONS CHEMEX CARE LTD,28.20,28.20,28.20,28.20,28.20,27.20,,28.20,,,3000,84600.00,1,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15146,INE668F01031,JYOTHYLAB,EQ,,,,,JYOTHY LABS LIMITED,461.25,469.40,454.00,460.05,461.00,454.45,,460.05,,,796727,368320051.55,26871,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14908,INE291D01011,KDDL,EQ,,,,,KDDL LIMITED,2480.00,2630.05,2466.40,2594.85,2580.00,2459.10,,2594.85,,,20771,53241653.70,5756,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14957,INE387I01016,MAGNUM,EQ,,,,,MAGNUM VENTURES LTD.,62.75,62.75,60.85,61.30,60.85,61.20,,61.30,,,146124,8993195.90,792,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8077,INF174KA1IB3,MIDCAP,EQ,,,,,KOTAKMAMC - KOTAKMID50,141.01,143.49,141.01,142.99,143.00,142.20,,142.99,,,13145,1878961.27,278,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10277,INE887E01022,NGLFINE,EQ,,,,,NGL FINE CHEM LIMITED,2369.70,2420.00,2306.20,2356.30,2378.75,2334.70,,2356.30,,,2454,5841310.15,745,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29312,INE031A07865,751HUDCO28,N5,,,,,7.51 NCD 16FEB28 TR1 SR2,1089.50,1089.50,1089.50,1089.50,1089.50,1090.25,,1089.50,,,1212,1320474.00,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,936,INE266Y01019,DPABHUSHAN,EQ,,,,,D. P. ABHUSHAN LIMITED,1153.35,1311.05,1153.35,1277.20,1288.00,1149.45,,1277.20,,,180330,228070646.50,25381,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11789,INE705X01026,GOYALALUM,BE,,,,,GOYAL ALUMINIUMS LIMITED,9.30,9.30,9.25,9.30,9.30,8.90,,9.30,,,149210,1387588.35,448,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,467,INE795G01014,HDFCLIFE,EQ,,,,,HDFC LIFE INS CO LTD,566.00,568.00,560.00,561.55,560.85,559.65,,561.55,,,5348599,3016011456.85,113098,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9408,INE961O01016,RAINBOW,EQ,,,,,RAINBOW CHILDRENS MED LTD,1360.00,1375.75,1340.00,1355.15,1353.35,1360.05,,1355.15,,,60292,81951129.75,11550,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23565,INE0RJH01010,RBS,SM,,,,,RAMDEVBABA SOLVENT LTD,103.00,104.90,100.00,100.85,100.00,104.65,,100.85,,,43200,4447280.00,25,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22670,INE0J1F01024,RPTECH,EQ,,,,,RASHI PERIPHERALS LIMITED,316.70,324.50,315.00,317.70,319.90,314.20,,317.70,,,202377,64608229.65,8073,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3496,INE338A01024,TIRUMALCHM,EQ,,,,,THIRUMALAI CHEMICALS LTD,263.50,271.70,261.10,269.35,268.00,262.15,,269.35,,,450051,120423025.25,10488,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10311,INE0JYY01011,MWL,SM,,,,,MANGALAM WORLDWIDE LTD,160.00,161.40,159.30,161.40,161.40,157.00,,161.40,,,21600,3456120.00,11,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18252,INE212I01016,SPAL,EQ,,,,,S. P. APPARELS LIMITED,583.95,595.00,576.10,590.25,586.80,579.80,,590.25,,,53631,31625897.65,1544,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1389,INE319Z01021,SUPREMEENG,EQ,,,,,SUPREME ENGINEERING LTD,1.05,1.05,1.05,1.05,1.05,1.00,,1.05,,,287229,301590.45,92,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14529,INE906B07EP5,769NHAI31,NE,,,,,TAX FREE 7.69% SR. IIB,1173.99,1173.99,1173.99,1173.99,1173.99,1166.68,,1173.99,,,1,1173.99,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31486,INE848E07559,879NHPC28,N5,,,,,8.79% SEC RED BOND S2B,1156.79,1156.79,1154.89,1154.89,1154.89,1159.26,,1154.89,,,40,46233.60,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,100,INE885A01032,ARE&M,EQ,,,,,AMARA RAJA ENERGY MOB LTD,1065.55,1100.00,1055.00,1090.80,1096.00,1065.55,,1090.80,,,776471,835918384.20,45363,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21749,INE264T01014,CAPACITE,EQ,,,,,CAPACITE INFRAPROJECT LTD,271.00,279.95,270.35,277.80,277.80,269.75,,277.80,,,675969,186748452.70,13287,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5306,INF109KC19V3,FMCGIETF,EQ,,,,,ICICIPRAMC - ICICIFMCG,58.47,58.47,57.10,57.23,57.35,57.46,,57.23,,,234966,13464074.01,1063,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8962,INE626Z01029,HARDWYN,EQ,,,,,HARDWYN INDIA LIMITED,28.45,30.45,28.00,29.05,29.15,27.95,,29.05,,,532208,15432517.45,1483,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20413,INE485C01011,IOLCP,EQ,,,,,IOL CHEM AND PHARMA LTD,375.90,383.95,374.65,376.85,380.70,373.50,,376.85,,,158417,60008001.45,10903,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22645,INE0R7R01018,ITALIANE,SM,,,,,ITALIAN EDIBLES LIMITED,32.55,33.00,32.55,33.00,33.00,32.20,,33.00,,,6000,197100.00,3,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,27067,INE050M01012,VSSL,EQ,,,,,VARDHMAN SPC STEEL LTD,298.05,309.75,296.00,304.40,303.90,298.05,,304.40,,,1585506,480079913.90,39168,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20314,INE740D01017,NRAIL,EQ,,,,,N R AGARWAL INDS LTD,465.60,468.45,455.00,460.30,455.00,462.05,,460.30,,,2466,1142253.45,412,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10310,INE898S01029,AURUM,EQ,,,,,AURUM PROPTECH LIMITED,149.90,153.00,146.25,152.20,151.80,145.75,,152.20,,,91044,13746562.80,1039,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7936,INE871C01038,AVANTIFEED,EQ,,,,,AVANTI FEEDS LIMITED,511.20,531.95,511.20,527.40,523.15,509.80,,527.40,,,233574,122059371.45,16686,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9902,INE02EZ01022,AXITA,EQ,,,,,AXITA COTTON LIMITED,22.00,22.50,21.95,22.25,22.30,22.00,,22.25,,,791827,17542107.85,1846,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,99,INE289S01013,CMMIPL,ST,,,,,CMM INFRAPROJECTS LIMITED,2.45,2.45,2.45,2.45,2.45,2.40,,2.45,,,96000,235200.00,15,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13091,INE184H01027,EKC,EQ,,,,,EVEREST KANTO CYLINDERLTD,136.15,139.45,136.15,138.35,138.00,136.15,,138.35,,,157493,21709276.85,3332,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1614,INE0DNW01011,FAIRCHEMOR,EQ,,,,,FAIRCHEM ORGANICS LIMITED,1390.00,1419.60,1385.00,1395.45,1392.00,1405.15,,1395.45,,,10629,14931222.40,2291,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11872,INE101D01020,GRANULES,EQ,,,,,GRANULES INDIA LIMITED,405.65,407.25,397.40,399.75,398.50,405.20,,399.75,,,685147,273872407.70,18077,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19543,INF179KC1981,HDFCGOLD,EQ,,,,,HDFC GOLD ETF,63.39,63.39,62.74,62.94,62.90,63.01,,62.94,,,608262,38282955.08,3424,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11260,INF179KC1DK8,HDFCVALUE,EQ,,,,,HDFCAMC - HDFCVALUE,125.99,126.10,125.04,125.94,125.95,126.03,,125.94,,,2502,314651.50,89,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15036,INE0MRE01011,INFINIUM,SM,,,,,INFINIUM PHARMACHEM LTD,220.50,222.50,219.00,222.50,222.50,218.25,,222.50,,,2500,551500.00,5,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4732,INE411D01015,SKMEGGPROD,EQ,,,,,SKM EGG PROD EXPORT(I) LT,272.00,276.75,268.25,271.75,271.25,268.25,,271.75,,,93126,25317749.55,5295,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16894,INE033L08270,TCHF30,NB,,,,,UN SE RE NCD 8.55% SR.VI,1032.11,1032.11,1030.00,1031.00,1031.00,1032.11,,1031.00,,,558,575337.11,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15266,INE576I01022,JKIL,EQ,,,,,JKUMAR INFR.LTD.,629.95,640.00,619.00,630.40,631.00,620.40,,630.40,,,119542,75408569.45,9541,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14786,INF769K01JU9,LOWVOL,EQ,,,,,MIRAEAMC - MANV30F,180.36,181.83,180.36,181.57,181.58,180.71,,181.57,,,802,145390.32,32,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17963,INE239A01024,NESTLEIND,EQ,,,,,NESTLE INDIA LIMITED,2506.10,2518.95,2482.00,2487.35,2494.00,2516.25,,2487.35,,,556747,1386730324.05,64418,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14304,INE684F01012,FSL,EQ,,,,,FIRSTSOURCE SOLU. LTD.,185.55,191.95,185.00,190.80,190.90,184.05,,190.80,,,1155054,218422657.90,16077,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8696,INE366I01010,VRLLOG,EQ,,,,,VRL LOGISTICS LIMITED,551.15,556.00,544.70,547.60,546.85,548.45,,547.60,,,37170,20454024.20,2324,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20188,INE956G01038,WABAG,EQ,,,,,VA TECH WABAG LTD,912.25,951.95,910.00,945.75,942.80,902.85,,945.75,,,1091669,1017315198.55,45004,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9385,INE195J01029,PNCINFRA,EQ,,,,,PNC INFRATECH LTD.,426.00,434.75,424.05,424.70,424.80,425.90,,424.70,,,219365,93656707.00,10587,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23463,IN0020240019,71GS2034,GS,,,,,GOI LOAN  7.1% 2034,100.60,101.00,100.60,101.00,101.00,100.60,,101.00,,,56037,5653567.00,10,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7,INE769A01020,AARTIIND,EQ,,,,,AARTI INDUSTRIES LTD,674.70,674.70,650.10,653.00,651.75,668.95,,653.00,,,1627043,1069009093.55,76513,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4959,INE691Z01023,GANGAFORGE,BE,,,,,GANGA FORGING LIMITED,8.50,8.50,7.95,8.10,7.95,8.10,,8.10,,,1112801,9245264.95,1408,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14296,INE807F01027,SEQUENT,EQ,,,,,SEQUENT SCIENTIFIC LTD.,116.80,117.40,115.30,116.05,116.50,115.85,,116.05,,,497994,57845865.75,6697,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8308,IN0020180462,SGBJAN27,GB,,,,,2.50%GOLDBONDS2027SR-V,7275.00,7275.00,7275.00,7275.00,7275.00,7250.00,,7275.00,,,8,58200.00,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,834,IN0020200203,SGBOC28VII,GB,,,,,2.50%GOLDBONDS2028SR-VII,7240.00,7240.00,7220.00,7238.94,7240.00,7232.08,,7238.94,,,122,882443.48,20,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19206,INE0OLS01010,VINYAS,SM,,,,,VINYAS INNOVATIVE TECH L,678.00,678.00,650.10,655.00,655.00,652.00,,655.00,,,6200,4068120.00,22,F1,200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5481,INE197A01024,JYOTISTRUC,BE,,,,,JYOTI STRUCTURES,26.75,26.75,25.45,25.80,26.35,25.50,,25.80,,,7150837,189047286.75,4223,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19692,INE00ER01015,ONDOOR,SM,,,,,ON DOOR CONCEPTS LIMITED,269.25,283.00,269.25,283.00,283.00,275.00,,283.00,,,3600,1001970.00,6,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18429,IN0020160027,SGBAUG24,GB,,,,,2.75% GOLDBONDS2024TR-IV,7292.00,7350.00,7292.00,7296.54,7293.00,7297.73,,7296.54,,,68,496837.12,21,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20542,INE0F3301020,SJLOGISTIC,SM,,,,,S J LOGISTICS (INDIA) LTD,468.00,485.00,450.00,458.00,454.00,449.50,,458.00,,,147000,69261800.00,247,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14223,INE545H01011,TIIL,EQ,,,,,TECHNOCRAFT IND LTD,2216.70,2275.00,2207.05,2270.35,2273.90,2203.50,,2270.35,,,4503,10086770.20,1467,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11754,INE053F07835,753IRFC30,NJ,,,,,TAX FREE  7.53% SR. 103 A,1154.00,1154.00,1154.00,1154.00,1154.00,1154.90,,1154.00,,,1,1154.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20453,INE071F01012,APCL,EQ,,,,,ANJANI PORTLAND CEM LTD,175.70,177.00,174.05,176.45,176.55,172.95,,176.45,,,3696,650299.30,363,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,203,INE348A01023,ASHAPURMIN,EQ,,,,,ASHAPURA MINECHEM LTD,325.90,332.15,317.95,327.65,329.80,325.15,,327.65,,,124142,40685385.10,6834,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12034,INE186H01022,BASML,EQ,,,,,BANNARI AM SPIN MILL LTD.,48.30,51.00,48.30,49.30,49.50,48.85,,49.30,,,210778,10488591.60,1313,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23804,INF209KB18D3,BSLGOLDETF,EQ,,,,,ADITYBIRLA SL GOLD ETF-GR,65.44,65.45,64.50,64.87,64.90,64.85,,64.87,,,9785,633296.39,247,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10453,INE836B01017,SATIN,EQ,,,,,SATIN CREDIT NET LTD,241.00,245.00,241.00,241.75,242.75,241.40,,241.75,,,137506,33405581.55,4236,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14172,INE0MM001019,SHERA,SM,,,,,SHERA ENERGY LIMITED,179.05,184.00,176.50,180.00,180.00,179.05,,180.00,,,45000,8171700.00,36,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9331,INE059B01024,SIMPLEXINF,BE,,,,,SIMPLEX INFRASTRUCTURES L,129.50,130.00,122.40,127.85,129.75,128.80,,127.85,,,84557,10625873.45,229,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11022,INE00YB01017,ABINFRA,SM,,,,,A B INFRABUILD LIMITED,55.90,56.55,55.90,56.55,56.55,53.90,,56.55,,,6000,336900.00,3,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22527,INE0SK801018,DELAPLEX,SM,,,,,DELAPLEX LIMITED,240.00,240.00,230.00,232.15,232.20,236.60,,232.15,,,42600,9888090.00,61,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10417,INE600Y01019,DYCL,EQ,,,,,DYNAMIC CABLES LIMITED,523.05,608.55,510.65,584.00,580.00,522.95,,584.00,,,2965857,1690954294.10,96232,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8412,INE540A01017,GLFL,BE,,,,,GUJARAT LEASE FINANCING L,7.50,7.90,7.25,7.70,7.70,7.55,,7.70,,,13220,97438.30,58,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25003,INE126M01010,YAARI,BE,,,,,YAARI DIGI INT SER LTD,10.95,10.95,10.75,10.75,10.75,10.95,,10.75,,,25205,272100.90,63,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5060,INE01EO01010,SPECTRUM,SM,,,,,SPECTRUM ELECTRIC IND LTD,1390.00,1390.00,1336.10,1357.50,1355.00,1408.00,,1357.50,,,1500,2045868.75,12,F1,125,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7750,INE253B01015,21STCENMGM,BE,,,,,21ST CENTURY MGMT SERVICE,48.45,48.45,47.50,47.50,47.50,48.45,,47.50,,,18474,877519.75,19,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15589,INE680Z01018,AVG,EQ,,,,,AVG LOGISTICS LIMITED,516.90,527.20,512.05,522.00,522.10,514.35,,522.00,,,20252,10570208.80,1946,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4525,INE221B01012,DYNAMATECH,EQ,,,,,DYNAMATIC TECHNOLOGIES,7652.40,7923.95,7635.15,7843.80,7829.65,7573.35,,7843.80,,,9427,73950435.15,4124,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1597,INE177A01018,INGERRAND,EQ,,,,,INGERSOLL-RAND INDIA LTD,4300.00,4556.95,4291.75,4513.30,4512.30,4309.15,,4513.30,,,31906,143312758.15,8805,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13439,INE397H01017,LOKESHMACH,BE,,,,,LOKESH MACHINES LTD,447.40,454.90,431.00,435.10,431.00,444.10,,435.10,,,18555,8178644.00,385,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14385,INE063E01046,POCL,EQ,,,,,PONDY OXIDES & CHEM LTD,740.05,757.90,714.00,717.90,716.10,731.00,,717.90,,,29046,21172757.00,1841,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17399,INE0P1Q01015,SERVICE,SM,,,,,SERVICE CARE LIMITED,64.00,69.95,64.00,66.80,66.55,64.00,,66.80,,,82000,5492000.00,35,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3499,INE081A01020,TATASTEEL,EQ,,,,,TATA STEEL LIMITED,164.10,166.55,163.50,164.95,164.85,163.85,,164.95,,,46261468,7640742993.35,183357,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22344,INF109KC17V7,ALPL30IETF,EQ,,,,,ICICIPRAMC - ICICIALPLV,27.20,27.30,27.02,27.25,27.24,27.13,,27.25,,,831365,22638047.41,931,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23396,INE0S7801010,ASPIRE,SM,,,,,ASPIRE & INNOVATIVE ADV L,69.00,81.00,69.00,77.90,78.00,69.70,,77.90,,,238000,18268600.00,110,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5732,INF846K016C7,AXISCETF,EQ,,,,,AXISAMC - AXISCETF,107.50,107.50,105.43,105.92,105.90,105.56,,105.92,,,1341,142018.04,42,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16675,INE918I01026,BAJAJFINSV,EQ,,,,,BAJAJ FINSERV LTD.,1575.35,1589.90,1569.05,1576.45,1579.50,1580.55,,1576.45,,,652248,1028890368.00,60605,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22472,INE0QEI01011,KONSTELEC,SM,,,,,KONSTELEC ENGINEERS LTD,241.20,241.20,241.20,241.20,241.20,268.00,,241.20,,,50000,12060000.00,43,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11520,INE195Y01010,SECURCRED,EQ,,,,,SECUR CREDENTIALS LIMITED,15.65,16.00,15.55,15.60,15.60,15.75,,15.60,,,280302,4407620.90,870,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13976,INE483C01032,TANLA,EQ,,,,,TANLA PLATFORMS LIMITED,855.00,897.55,851.80,880.80,881.45,852.90,,880.80,,,426474,372988383.70,22427,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3202,IN0020210012,563GS2026,GS,,,,,GOI LOAN  5.63% 2026,97.00,97.00,97.00,97.00,97.00,97.00,,97.00,,,1100,106700.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,480,INE340A01012,BIRLACORPN,EQ,,,,,BIRLA CORPORATION LTD,1439.00,1466.95,1424.60,1434.65,1445.00,1421.30,,1434.65,,,119226,172313688.60,14218,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18244,INE677H01012,DEEPENR,EQ,,,,,DEEP ENE RESOURCES LTD,183.95,186.25,178.50,183.90,184.00,179.15,,183.90,,,22472,4107429.20,1490,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6600,INE949P01018,GENUSPAPER,EQ,,,,,GENUS P&B LIMITED,22.75,22.80,22.20,22.50,22.50,22.55,,22.50,,,955887,21436996.70,2349,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19731,INE517F01014,GPPL,EQ,,,,,GUJARAT PIPAVAV PORT LTD,199.00,207.00,199.00,206.15,205.45,198.80,,206.15,,,1953777,398312050.45,23628,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19698,INE262A01018,HMT,BZ,,,,,HMT LTD -,54.00,55.45,52.05,53.80,54.00,52.95,,53.80,,,10593,579321.05,110,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29423,INE954E01012,MOHITIND,EQ,,,,,MOHIT INDUSTRIES LTD,21.50,22.50,21.45,22.15,22.10,21.35,,22.15,,,12941,284256.70,186,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,357,INE298J01013,NAM-INDIA,EQ,,,,,NIPPON L I A M LTD,564.00,566.35,554.40,560.85,559.30,563.05,,560.85,,,292143,163767117.80,18595,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11386,INF109KC18U7,PVTBANIETF,EQ,,,,,ICICIPRAMC - ICICIBANKP,23.78,23.87,23.56,23.83,23.87,23.75,,23.83,,,517429,12308118.09,998,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16819,INF082J01028,QNIFTY,EQ,,,,,QUANTUM NIFTY 50 ETF,2376.00,2386.00,2372.00,2383.60,2382.00,2370.00,,2383.60,,,90,214005.66,26,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2003,IN0020200385,SGBJAN29X,GB,,,,,2.50%GOLDBONDS2029SR-X,7225.00,7280.00,7225.00,7245.01,7245.01,7233.01,,7245.01,,,167,1208894.44,24,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14019,INE484C01030,TIDEWATER,EQ,,,,,TIDE WATER OIL LTD,1775.15,1908.10,1775.15,1890.00,1894.00,1774.20,,1890.00,,,261645,489523908.35,26385,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9158,INE794B01026,BALAJITELE,EQ,,,,,BALAJI TELEFILMS LIMITED.,70.85,72.00,70.00,71.50,71.95,68.95,,71.50,,,114738,8157337.65,970,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1879,INE482D01024,CARYSIL,EQ,,,,,CARYSIL LIMITED,918.70,935.05,910.50,925.55,926.00,916.00,,925.55,,,32771,30302436.60,6230,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,781,INE495A01022,DALMIASUG,EQ,,,,,DALMIA BHARAT SUG IN LTD,382.40,385.95,374.55,379.50,380.00,376.75,,379.50,,,35563,13506371.00,3593,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11606,INE742B01025,GUFICBIO,EQ,,,,,GUFIC BIOSCIENCES LTD.,321.80,332.45,321.80,326.60,326.90,321.85,,326.60,,,71545,23548208.10,6608,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18679,INE495S01016,HPL,EQ,,,,,HPL ELECTRIC & POWER LTD,391.50,413.00,388.05,409.90,410.40,388.00,,409.90,,,511606,206255121.10,13563,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19061,INE522D01027,MANAPPURAM,EQ,,,,,MANAPPURAM FINANCE LTD,175.00,178.40,174.05,175.80,175.90,173.55,,175.80,,,4470546,786810178.85,30746,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11427,INE155G01029,NDTV,EQ,,,,,NDTV LTD,217.00,226.70,216.90,219.90,220.85,216.20,,219.90,,,286425,63597425.90,9821,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10343,INE583V01021,RADHIKAJWE,EQ,,,,,RADHIKA JEWELTECH LIMITED,62.20,62.80,61.30,62.15,62.80,61.85,,62.15,,,171114,10635615.80,1602,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1231,INE880Y01017,SOLEX,SM,,,,,SOLEX ENERGY LIMITED,1082.05,1082.05,1082.05,1082.05,1082.05,1030.55,,1082.05,,,1000,1082050.00,5,F1,200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15067,INE0N7W01012,BLAL,EQ,,,,,BEML LAND ASSETS LIMITED,223.30,238.50,223.30,235.25,236.00,224.90,,235.25,,,325476,75990735.45,8214,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25634,INE122M01019,ESSARSHPNG,EQ,,,,,ESSAR SHIPPING LTD,27.10,29.20,27.10,27.90,27.85,26.90,,27.90,,,591729,16778981.10,2233,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10515,INF789FB1X58,UTISENSETF,EQ,,,,,UTIAMC - UTISENSETF,780.21,795.30,780.21,790.16,788.14,793.17,,790.16,,,924,727788.83,102,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3788,INE0FLR01028,IWEL,BE,,,,,INOX WIND ENERGY LIMITED,6993.00,7043.00,6851.00,6873.65,6895.00,6850.80,,6873.65,,,2290,15855915.20,505,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8632,INF174KA1IY5,LOWVOL1,EQ,,,,,KOTAKMAMC - KOTAKLOVOL,18.59,18.59,18.24,18.44,18.51,18.23,,18.44,,,64992,1198233.59,151,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17702,INF109KC10W0,MIDSELIETF,EQ,,,,,ICICI PRUD MIDCAP SEL ETF,15.89,15.89,15.55,15.70,15.73,15.55,,15.70,,,324613,5088427.72,580,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3672,INE624Z01016,SOLARA,EQ,,,,,SOLARA ACTIVE PHA SCI LTD,539.95,551.65,529.85,546.65,546.00,522.05,,546.65,,,595190,321115081.20,18277,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12108,INF179KC1HZ7,HDFCPVTBAN,EQ,,,,,HDFCAMC - HDFCPVTBAN,24.00,24.09,23.91,24.05,24.08,23.99,,24.05,,,51714,1242069.04,171,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19113,INE851I01011,UDS,EQ,,,,,UPDATER SERVICES LIMITED,306.85,318.10,304.00,316.15,318.00,302.50,,316.15,,,136606,42801105.05,5730,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13515,INE474L01016,OMKARCHEM,BZ,,,,,OMKAR SPL CHEM LTD,7.00,7.05,6.60,6.85,6.95,6.80,,6.85,,,1116,7785.30,21,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16865,IN0020230051,73GS2053,GS,,,,,GOI LOAN  7.3% 2053,103.50,103.55,103.50,103.51,103.50,103.50,,103.51,,,1200,124201.55,9,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17419,INF769K01KR3,BANKETF,EQ,,,,,MIRAEAMC - BANKETF,481.33,482.00,478.09,481.43,481.59,481.32,,481.43,,,2895,1390663.37,72,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,625,INE055A01016,CENTURYTEX,EQ,,,,,CENTURY TEXTILES LTD,1964.00,2021.00,1964.00,1996.70,1992.40,1963.45,,1996.70,,,285548,571730461.25,18708,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20257,INF754K01SF3,ESILVER,EQ,,,,,EDELAMC - ESILVER,87.48,87.48,84.91,85.75,85.75,85.69,,85.75,,,6668,571913.59,49,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14606,INE855C01015,WEBELSOLAR,BE,,,,,WEBSOL ENERGY SYSTEM LTD,585.00,628.45,585.00,628.45,628.45,598.55,,628.45,,,152161,93191418.30,2376,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12847,INE506W01012,KRISHANA,EQ,,,,,KRISHANA PHOSCHEM LIMITED,224.95,224.95,218.00,218.95,218.45,225.05,,218.95,,,19065,4196169.35,1019,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2112,INE882A01013,MARALOVER,EQ,,,,,MARAL OVERSEAS LTD,73.50,74.05,71.10,72.70,72.70,73.50,,72.70,,,31218,2265183.65,337,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10738,INE881D01027,OFSS,EQ,,,,,ORACLE FIN SERV SOFT LTD.,7784.65,7870.00,7666.05,7829.65,7788.40,7751.80,,7829.65,,,136326,1063941137.55,21189,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14310,INE00IK01029,OSWALSEEDS,BE,,,,,SHREEOSWAL S AND CHE LTD,28.90,28.90,27.50,28.50,28.45,28.15,,28.50,,,20938,590799.30,179,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5960,IN0020180249,SGBOCT26,GB,,,,,2.50%GOLDBONDS2026SR-II,7250.00,7250.00,7200.00,7250.00,7250.00,7249.00,,7250.00,,,61,439709.00,10,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19761,INE982B01027,ADFFOODS,EQ,,,,,ADF FOODS LIMITED,229.90,241.90,225.60,237.10,238.85,229.90,,237.10,,,482431,113210028.95,7785,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8595,INE523B01011,AKSHOPTFBR,BE,,,,,AKSH OPTIFIBRE  LTD,9.10,9.35,8.90,9.00,9.05,9.10,,9.00,,,154408,1397648.50,386,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15034,INE193E01025,BAJAJELEC,EQ,,,,,BAJAJ ELECT.LTD,927.75,976.95,914.00,948.80,945.25,921.30,,948.80,,,658270,622101099.35,43483,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13776,INE017A01032,GESHIP,EQ,,,,,THE GE SHPG.LTD,1019.90,1123.95,1018.05,1048.95,1049.90,1001.80,,1048.95,,,6309842,6799000199.30,178789,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10876,INF179KC1DI2,HDFCSILVER,EQ,,,,,HDFCAMC - HDFCSILVER,82.50,82.70,80.23,82.35,82.40,81.88,,82.35,,,157959,13013471.35,511,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18829,INE148I07PF6,IBHF25B,BI,,,,,SEC RE NCD SR III,990.00,990.00,980.00,980.00,980.00,1014.00,,980.00,,,35,34410.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20261,INE202E01016,IREDA,EQ,,,,,INDIAN RENEWABLE ENERGY,164.50,174.75,164.00,173.15,174.50,163.10,,173.15,,,20644658,3523137064.00,123963,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,425,INE834I01025,KHADIM,EQ,,,,,KHADIM INDIA LIMITED,355.00,361.05,349.00,353.20,352.00,359.80,,353.20,,,17760,6263701.55,1417,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16639,INE415I01015,KIRIINDUS,EQ,,,,,KIRI INDUSTRIES LIMITED,319.40,323.20,308.80,318.15,319.50,317.55,,318.15,,,311545,98119447.80,12594,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18208,INE609C01024,ORIENTLTD,EQ,,,,,ORIENT PRESS LIMITED,93.00,93.70,90.20,91.85,92.40,92.05,,91.85,,,3014,278138.90,155,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8733,INE902B01017,S&SPOWER,BE,,,,,S&S POWER SWITCHGEARS,266.95,267.40,266.95,267.30,267.30,272.40,,267.30,,,6868,1835555.50,55,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13218,INE142Q01026,SULA,EQ,,,,,SULA VINEYARDS LIMITED,484.70,501.85,484.70,499.80,499.00,482.30,,499.80,,,454593,224893056.60,21717,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22,INE012A01025,ACC,EQ,,,,,ACC LIMITED,2375.00,2469.40,2375.00,2463.50,2462.50,2363.75,,2463.50,,,747111,1813581136.35,60863,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15083,INE742F01042,ADANIPORTS,EQ,,,,,ADANI PORT & SEZ LTD,1306.40,1339.90,1285.25,1331.25,1332.35,1306.40,,1331.25,,,2989543,3952324253.50,107922,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8124,INE031B01049,AJANTPHARM,EQ,,,,,AJANTA PHARMA LIMITED,2395.25,2445.00,2375.00,2438.25,2425.00,2380.25,,2438.25,,,114737,277851384.15,16085,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13501,INE418H01029,ALLCARGO,EQ,,,,,ALLCARGO LOGISTICS LTD,68.80,69.00,68.00,68.85,69.00,68.00,,68.85,,,662773,45460969.60,5329,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4136,INE829A01014,BIOFILCHEM,EQ,,,,,BIOFIL CHEM & PHARMA LTD,68.00,68.50,66.20,67.35,68.35,66.75,,67.35,,,25144,1688234.05,340,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17541,INE497D01022,DAMODARIND,EQ,,,,,DAMODAR INDUSTRIES LTD,50.55,50.85,49.60,49.85,49.70,49.50,,49.85,,,18232,913808.70,456,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4279,INE244A01016,DENORA,EQ,,,,,DE NORA INDIA LIMITED,1468.40,1516.35,1460.00,1504.95,1505.85,1468.40,,1504.95,,,15129,22687786.75,3203,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21256,INE0PSC01024,DIGIDRIVE,BE,,,,,DIGIDRIVE DISTRIBUTORS L,39.05,40.50,38.65,39.60,39.60,39.95,,39.60,,,49043,1933787.75,253,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2636,INF204KA1MS3,DIVOPPBEES,EQ,,,,,NIP IND ETF DIV OPP,76.45,76.45,74.00,74.53,74.72,74.21,,74.53,,,35604,2655376.93,781,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17922,INE669X01024,GEEKAYWIRE,EQ,,,,,GEEKAY WIRES LIMITED,94.70,110.60,94.00,102.85,104.25,92.20,,102.85,,,1166673,123971523.40,12962,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1168,INE075D01018,GMBREW,EQ,,,,,G M BREWERIES LTD,764.05,765.00,749.05,753.10,754.00,754.05,,753.10,,,36888,27843985.65,3370,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15156,INE314G01014,KALYANIFRG,EQ,,,,,KALYANI FORGE LIMITED,439.00,439.00,422.50,425.45,434.00,421.45,,425.45,,,1641,705880.05,178,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12686,INE900L01010,MBAPL,EQ,,,,,MADHYA BHARAT AGRO P. LTD,219.00,230.00,219.00,226.45,230.00,217.90,,226.45,,,12902,2892639.85,414,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,236,INE021A01026,ASIANPAINT,EQ,,,,,ASIAN PAINTS LIMITED,2879.00,2888.00,2842.00,2866.15,2866.70,2879.25,,2866.15,,,999330,2864330363.75,87367,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,993,INE295A01018,EVERESTIND,EQ,,,,,EVEREST INDUSTRIES LTD,1154.90,1185.90,1154.05,1174.30,1179.00,1152.05,,1174.30,,,13483,15773552.70,2895,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23717,INE0S3D01016,WINSOL,ST,,,,,WINSOL ENGINEERS LIMITED,365.00,383.25,362.00,383.25,383.25,75.00,,383.25,,,1680000,626963520.00,906,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15244,INE641C01019,KAVVERITEL,EQ,,,,,KAVVERI TEL. LTD.,16.40,16.70,16.30,16.30,16.30,17.15,,16.30,,,152592,2497556.30,360,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18564,INE010V01017,LTTS,EQ,,,,,L&T TECHNOLOGY SER. LTD.,4448.00,4498.00,4405.00,4481.20,4470.10,4413.80,,4481.20,,,101922,454936408.70,15534,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18866,INE885E01034,MAZDA,EQ,,,,,MAZDA LIMITED,1389.95,1406.75,1361.50,1366.35,1369.80,1381.80,,1366.35,,,6956,9592206.30,1179,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2709,INE864I01014,MTARTECH,EQ,,,,,MTAR TECHNOLOGIES LIMITED,1793.95,1861.95,1793.95,1858.35,1858.00,1791.40,,1858.35,,,136526,251238121.65,15049,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11549,INE435C01024,TEXINFRA,EQ,,,,,TEXMACO INFRA & HOLDG LTD,89.90,106.50,89.25,104.90,105.50,89.10,,104.90,,,3505589,358934281.60,21488,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5212,INE477L08147,10IIFL28,N4,,,,,UNSEC RE NCD 10% SR.I,985.00,985.00,985.00,985.00,985.00,981.94,,985.00,,,75,73875.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15303,INE863I01016,BANG,EQ,,,,,BANG OVERSEAS LTD.,49.00,49.45,48.30,48.80,48.30,49.00,,48.80,,,691,33850.70,27,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3772,INE210A01017,WILLAMAGOR,EQ,,,,,WILLIAMSON MAGOR,38.45,40.85,37.80,39.35,39.10,38.05,,39.35,,,34140,1336821.35,368,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20642,INE247D01039,JINDWORLD,EQ,,,,,JINDAL WORLDWIDE LTD,363.60,372.05,360.60,364.60,366.50,363.60,,364.60,,,82634,30317786.50,6801,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9480,INE0J1Y01017,LICI,EQ,,,,,LIFE INSURA CORP OF INDIA,896.65,936.35,896.00,931.00,934.10,891.70,,931.00,,,1922026,1764874344.90,57485,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13522,INE553C01016,NECCLTD,EQ,,,,,NORTH EAST CARRY CORP LTD,24.65,25.35,24.65,25.05,24.90,24.65,,25.05,,,125592,3146054.85,656,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2442,INE163A01018,NOCIL,EQ,,,,,NOCIL LIMITED,253.80,258.30,253.75,255.60,255.40,253.10,,255.60,,,289721,74110198.65,11225,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17029,INE619A01035,PATANJALI,EQ,,,,,PATANJALI FOODS LIMITED,1334.65,1346.15,1321.00,1335.00,1337.00,1330.85,,1335.00,,,226414,302297907.15,14102,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6850,INE017W01010,SMLT,BE,,,,,SARTHAK METALS LIMITED,242.30,247.00,233.60,239.90,240.95,241.60,,239.90,,,8517,2049139.25,146,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11798,INE835G01018,ALLSEC,EQ,,,,,ALLSEC TECHNOLOGIES LTD,1035.00,1060.00,1017.00,1030.50,1028.30,1029.85,,1030.50,,,64580,66986534.85,4967,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11543,INE591G01017,COFORGE,EQ,,,,,COFORGE LIMITED,4538.00,4587.00,4500.00,4559.35,4564.00,4534.85,,4559.35,,,473631,2157229442.05,56831,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23066,INE0L9R01028,GOPAL,EQ,,,,,GOPAL SNACKS LIMITED,329.95,345.50,329.95,340.70,339.25,329.65,,340.70,,,171342,58325420.65,5490,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3694,INE707A01012,VINDHYATEL,EQ,,,,,VINDHYA TELELINKS LTD,2363.00,2440.00,2359.90,2401.10,2390.00,2360.25,,2401.10,,,15945,38366670.05,2820,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10276,INE587G01015,KAYA,EQ,,,,,KAYA LIMITED,349.75,355.95,336.55,341.35,340.00,353.35,,341.35,,,22905,7842600.45,922,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7886,INE112D01035,MHLXMIRU,EQ,,,,,MAHALAXMI RUBTECH LIMITED,214.00,220.00,210.00,210.85,210.30,215.50,,210.85,,,33043,7017780.80,992,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17400,INE848E01016,NHPC,EQ,,,,,NHPC LTD,94.00,99.40,93.85,98.95,98.80,93.75,,98.95,,,105222356,10224382371.35,235289,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2350,INE0DSF01015,NURECA,EQ,,,,,NURECA LIMITED,270.00,284.85,270.00,278.50,278.00,269.25,,278.50,,,21781,6092491.45,1231,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17438,INE274J01014,OIL,EQ,,,,,OIL INDIA LTD,610.00,627.00,606.85,619.60,619.20,604.30,,619.60,,,2608682,1619137613.65,67117,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29598,INE612J01015,REPCOHOME,EQ,,,,,REPCO HOME FINANCE LTD,486.15,499.85,478.00,483.45,498.00,479.05,,483.45,,,272444,131926386.90,16039,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17758,INE385C01021,SARDAEN,EQ,,,,,SARDA ENERGY & MIN LTD,274.00,274.95,264.20,265.85,266.40,273.70,,265.85,,,432034,116405773.20,14832,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,638,INE591Q01016,SUULD,EQ,,,,,SUUMAYA INDUSTRIES LTD,8.10,8.25,7.70,8.20,8.20,7.90,,8.20,,,59784,486874.05,199,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19073,INE754X01016,AARVI,EQ,,,,,AARVI ENCON LIMITED,141.10,142.95,139.05,139.75,140.00,143.55,,139.75,,,29653,4166131.35,1010,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6068,INE801L01010,AIROLAM,EQ,,,,,AIRO LAM LIMITED,153.30,158.55,152.20,153.35,154.75,152.85,,153.35,,,18117,2800358.55,1228,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8704,INE891B01012,DCMFINSERV,BE,,,,,DCM FINANCIAL SERVICES LT,4.95,5.00,4.80,4.95,4.90,4.80,,4.95,,,11045,54654.75,66,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16683,INE927C01020,DIGISPICE,EQ,,,,,DIGISPICE TECHNOLOGIES LT,26.75,27.75,26.40,26.80,27.00,26.75,,26.80,,,78620,2122296.00,594,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1186,INE068V01023,GLAND,EQ,,,,,GLAND PHARMA LIMITED,1770.00,1770.00,1742.00,1765.50,1765.00,1764.40,,1765.50,,,83863,147612370.15,16339,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5606,INE575C01027,INTLCONV,EQ,,,,,INTL CONVEYORS LIMITED,83.55,85.45,83.50,85.05,85.35,82.70,,85.05,,,106299,9017329.70,2262,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,385,INE766P01016,MAHLOG,EQ,,,,,MAHINDRA LOGISTIC LIMITED,428.10,443.00,428.10,441.15,438.10,430.00,,441.15,,,122239,53369415.30,11372,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13955,INE074B01023,PARACABLES,BE,,,,,PARAMOUNT COMM LTD,74.60,75.60,70.65,72.85,73.00,74.00,,72.85,,,368298,26926211.85,2127,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25358,INE457L01011,PGEL,EQ,,,,,PG ELECTROPLAST LTD,2133.80,2150.15,2073.00,2109.85,2104.00,2102.25,,2109.85,,,34015,71358089.75,6490,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,128,INE450U01017,ROUTE,EQ,,,,,ROUTE MOBILE LIMITED,1415.00,1425.90,1411.90,1418.20,1419.05,1419.50,,1418.20,,,37148,52692849.65,4600,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13598,INE818A01017,SELAN,EQ,,,,,SELAN EXPLO. TECH LTD,620.25,650.00,617.75,636.35,641.50,621.60,,636.35,,,65952,41945664.90,2777,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7769,INE148I07LC2,925IHFL27,YA,,,,,SEC RE NCD 9.25% SR.VII,970.00,970.00,970.00,970.00,970.00,975.75,,970.00,,,3,2910.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10285,INE193B01039,AYMSYNTEX,EQ,,,,,AYM SYNTEX LIMITED,87.65,91.00,86.75,89.35,90.50,87.65,,89.35,,,27518,2438395.45,407,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4422,INE061A01014,INDIANCARD,EQ,,,,,INDIAN CARD CLOTHING CO.,270.00,279.00,266.10,272.65,270.25,272.15,,272.65,,,3527,962315.80,337,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6489,INE864K01010,IRIS,EQ,,,,,IRIS BUSINESS SERV LTD,167.20,180.85,164.65,180.85,180.85,172.25,,180.85,,,86077,15359776.20,865,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18581,INE732A01036,KIRLOSBROS,EQ,,,,,KIRLOSKAR BROTHERS LTD,1432.15,1565.00,1415.75,1532.90,1551.00,1424.80,,1532.90,,,713934,1068721423.55,57964,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31483,INE848E07526,854NHPC28,N2,,,,,8.54% SEC RED BOND S2A,1075.70,1075.70,1075.70,1075.70,1075.70,1075.60,,1075.70,,,43,46255.10,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8075,INE00R701025,DALBHARAT,EQ,,,,,DALMIA BHARAT LIMITED,1743.15,1761.95,1730.40,1757.75,1758.00,1742.70,,1757.75,,,107674,188390492.90,11110,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13850,INE530B07286,IIFLZC26A,NR,,,,,SEC RE NCD 0% SR.IV,1054.80,1054.80,1052.00,1052.00,1052.00,1055.00,,1052.00,,,110,116000.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19525,INE886A01014,IITL,EQ,,,,,INDUSTRIAL INV TRUST LTD,149.80,152.55,144.95,146.60,145.00,145.30,,146.60,,,12052,1797429.00,622,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11605,INE788B01028,INDSWFTLTD,BE,,,,,IND-SWIFT LIMITED,21.30,21.30,21.25,21.25,21.25,21.65,,21.25,,,19895,423588.85,86,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18021,INE03HW01020,VLEGOV,BE,,,,,VL E GOV AND IT SOL LTD,59.65,61.50,59.40,60.90,61.00,59.85,,60.90,,,81226,4911954.05,460,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20856,INE565L01011,ZEELEARN,BE,,,,,ZEE LEARN LIMITED,5.80,6.15,5.80,6.10,6.15,5.90,,6.10,,,228389,1397166.30,401,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9117,INE716B01029,TIPSINDLTD,EQ,,,,,TIPS INDUSTRIES LIMITED,432.35,448.55,432.35,441.15,439.35,432.35,,441.15,,,153929,67968105.05,16150,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9925,INE914E01040,ALANKIT,BE,,,,,ALANKIT LIMITED,17.50,18.05,17.15,17.85,17.85,17.55,,17.85,,,119520,2130293.55,485,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,144,INE850D01014,GODREJAGRO,EQ,,,,,GODREJ AGROVET LIMITED,553.20,562.95,553.20,555.60,555.90,554.35,,555.60,,,83833,46717115.10,9133,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21348,INE0O7401018,IBLFL,SM,,,,,IBL FINANCE LIMITED,56.00,58.90,55.20,58.60,58.10,55.95,,58.60,,,32000,1837400.00,16,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15178,INE763I01026,TRIL,BE,,,,,TRANS & RECTI. LTD,590.00,629.00,580.00,624.85,622.90,604.90,,624.85,,,202286,123659579.75,7145,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3546,INE690A01028,TTKPRESTIG,EQ,,,,,TTK PRESTIGE LTD,696.55,724.45,695.00,714.00,713.00,696.00,,714.00,,,86912,61831300.75,7743,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8654,INF247L01BL0,MOLOWVOL,EQ,,,,,MOTILALAMC - MOLOWVOL,36.40,36.40,34.74,35.37,35.37,35.32,,35.37,,,72173,2550912.16,84,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22488,INF789F1AZD8,NIFITETF,EQ,,,,,UTIAMC - NIFITETF,330.82,334.33,330.04,332.45,333.51,330.82,,332.45,,,685,227272.66,61,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6782,INE567A01028,NIPPOBATRY,EQ,,,,,INDO-NATIONAL LIMITED,563.50,598.95,563.50,586.50,582.65,572.10,,586.50,,,17299,10141228.75,1680,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11612,INE0MLZ01019,PHANTOMFX,SM,,,,,PHANTOM DIGITAL EFF LTD,440.00,444.80,436.55,442.15,443.75,437.55,,442.15,,,10800,4763805.00,36,F1,300,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13209,IN0020190115,SGBSEP27,GB,,,,,2.50%GOLDBONDS2027SR-IV,7240.00,7260.00,7240.00,7260.00,7260.00,7250.00,,7260.00,,,45,325900.00,8,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14064,INE855F01042,ASMS,EQ,,,,,BARTRONICS INDIA LIMITED,21.70,22.55,21.70,22.55,22.55,22.15,,22.55,,,127133,2806324.70,414,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14222,INE627H01017,CTE,BE,,,,,CAMBRIDGE TECH ENTER LTD,87.75,90.00,87.75,90.00,90.00,89.50,,90.00,,,20023,1763446.00,119,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14938,INF769K01KF8,GSEC10YEAR,EQ,,,,,MIRAEAMC - MAGS813ETF,25.96,25.96,25.81,25.81,25.81,25.86,,25.81,,,1696,43888.58,12,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24292,INE764D01017,VSTTILLERS,EQ,,,,,VST TILLERS TRACTORS LTD,3325.00,3375.30,3285.05,3299.40,3290.00,3325.60,,3299.40,,,4843,16135797.70,1696,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23027,INE572G01025,LANCORHOL,EQ,,,,,LANCOR HOLDINGS LIMITED,46.10,47.45,44.20,45.00,44.80,45.20,,45.00,,,218739,10058943.00,763,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5455,IN0020210129,SGBAUG29V,GB,,,,,2.50%GOLDBONDS2029SR-V,7294.99,7310.00,7275.00,7300.00,7300.00,7305.00,,7300.00,,,91,664301.98,21,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8394,INE03KJ01013,SHIGAN,SM,,,,,SHIGAN QUANTUM TECH LTD,116.80,118.00,114.00,114.05,114.00,114.00,,114.05,,,12000,1385250.00,8,F1,1500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11368,INE148I07ML1,905IH24B,Z9,,,,,SEC RE NCD 9.15% SR.VIII,950.00,950.00,950.00,950.00,950.00,978.00,,950.00,,,11,10450.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22785,INE05DH01017,ATMASTCO,SM,,,,,ATMASTCO LIMITED,287.50,293.90,272.05,273.70,275.50,285.95,,273.70,,,247200,68734920.00,295,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,715,INE492A01029,HEUBACHIND,EQ,,,,,HEUBACH COLORANTS IND LTD,379.45,389.85,376.95,386.50,388.80,379.45,,386.50,,,22047,8473581.60,2585,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18889,INE907A01026,KSL,EQ,,,,,KALYANI STEELS LIMITED,837.10,841.00,821.00,825.35,830.00,837.10,,825.35,,,33192,27601910.00,4043,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10971,INE0G1D01014,MEGAFLEX,SM,,,,,MEGA FLEX PLASTICS LTD,35.40,35.40,35.40,35.40,35.40,33.75,,35.40,,,6000,212400.00,2,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8506,INF204KB1V68,MID150BEES,EQ,,,,,NIP IND ETF MIDCAP 150,195.75,195.75,187.00,191.85,192.00,190.03,,191.85,,,271509,51934227.46,3417,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14299,INE134E01011,PFC,EQ,,,,,POWER FIN CORP LTD.,419.70,426.20,416.60,421.60,421.40,416.50,,421.60,,,12097891,5090522973.30,131743,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6833,IN0020010081,1018GS2026,GS,,,,,GOI LOAN 10.18% 2026,108.80,112.00,108.80,112.00,112.00,112.00,,112.00,,,311,34828.80,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6159,INE738V01013,ARTNIRMAN,BE,,,,,ART NIRMAN LIMITED,59.00,61.15,57.95,58.10,58.10,61.00,,58.10,,,15745,919875.10,76,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6863,INE411U01027,BAJAJHCARE,EQ,,,,,BAJAJ HEALTHCARE LIMITED,300.65,306.20,299.00,304.60,305.00,300.65,,304.60,,,42030,12757011.10,2475,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29284,INE665J01013,VMART,EQ,,,,,VMART RETAIL LTD,2179.00,2188.95,2155.00,2172.70,2172.00,2164.50,,2172.70,,,16423,35691337.15,3674,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11208,INE0MOT01016,KANDARP,SM,,,,,KANDARP DG SMART BPO LTD,29.45,29.45,29.45,29.45,29.45,29.45,,29.45,,,4000,117800.00,1,F1,4000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18668,INF959L01HI3,NAVINIFTY,EQ,,,,,NAVIAMC - NAVINIFTY,222.23,224.12,222.23,223.37,223.05,222.18,,223.37,,,1663,372623.57,15,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5049,INE227W01023,CLEAN,EQ,,,,,CLEAN SCIENCE & TECH LTD,1279.00,1299.90,1276.00,1287.25,1295.00,1278.70,,1287.25,,,79282,102147944.90,10616,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11530,INE02YR01019,EMIL,EQ,,,,,ELECTRONICS MART IND LTD,210.30,217.10,210.30,213.05,213.05,210.30,,213.05,,,105142,22379638.90,2931,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1630,INE570A01022,IONEXCHANG,EQ,,,,,ION EXCHANGE (INDIA) LTD,514.80,540.00,514.05,533.75,530.65,510.80,,533.75,,,204893,108361793.20,20341,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3251,INE439T01012,NITIRAJ,BE,,,,,NITIRAJ ENGINEERS LTD,199.00,208.95,199.00,208.95,208.95,199.00,,208.95,,,3723,762843.20,57,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12978,INF277K010X4,NPBET,EQ,,,,,TATAAML - NPBET,246.50,246.50,241.00,243.19,243.82,243.63,,243.19,,,745,181380.96,45,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12231,INE321D01016,OCCL,EQ,,,,,ORIENTAL CARBN & CHEM LTD,734.65,734.65,724.40,729.75,729.35,723.25,,729.75,,,2601,1895862.35,358,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,117,INE338Y01016,OMFURN,SM,,,,,OMFURN INDIA LIMITED,74.95,74.95,74.95,74.95,74.95,73.50,,74.95,,,2400,179880.00,1,F1,2400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11983,INE231F01020,SASKEN,EQ,,,,,SASKEN TECHNOLOGIES LTD,1510.00,1521.85,1489.00,1513.90,1513.95,1503.05,,1513.90,,,8332,12558950.60,1542,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3742,IN0020210053,SGBMAY29I,GB,,,,,2.5%GOLDBONDS2029SR-I,7286.00,7286.00,7235.00,7273.98,7279.90,7274.27,,7273.98,,,192,1395693.49,32,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15204,INE298I01015,ARIES,EQ,,,,,ARIES AGRO LTD.,243.55,248.00,240.80,247.20,248.00,239.95,,247.20,,,39370,9642113.20,2115,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5066,INE216A08027,BILNCD2021,N3,,,,,UNSEC RED NCD 5.50%,30.20,30.30,30.20,30.27,30.27,30.27,,30.27,,,3148,95279.60,72,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7325,INE843D01027,DCMSRIND,EQ,,,,,DCM SHRIRAM IND LTD,196.75,200.70,195.45,199.25,199.50,194.90,,199.25,,,148670,29552519.05,6234,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12124,INE966A01022,DOLATALGO,EQ,,,,,DOLAT ALGOTECH LIMITED,131.30,142.00,129.25,139.20,141.00,130.05,,139.20,,,2310155,315662940.05,22051,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11471,INE369A01029,EXCELINDUS,EQ,,,,,EXCEL INDUSTRIES LTD,959.40,979.55,957.65,967.75,967.00,959.40,,967.75,,,6097,5901196.75,871,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14858,INF174KA1HJ8,GOLD1,EQ,,,,,KOTAK GOLD ETF,61.46,61.68,61.35,61.62,61.64,61.47,,61.62,,,203144,12500996.18,1075,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2303,INE066F01020,HAL,EQ,,,,,HINDUSTAN AERONAUTICS LTD,3979.65,4086.25,3976.00,4074.70,4079.00,3921.75,,4074.70,,,2964966,11979794969.85,167163,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14309,INE562A01011,INDIANB,EQ,,,,,INDIAN BANK,513.00,520.85,510.10,513.25,513.10,512.85,,513.25,,,949939,488580572.40,37903,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21334,INE980O01024,JYOTICNC,EQ,,,,,JYOTI CNC AUTOMATION LTD,858.00,874.40,849.00,873.20,874.40,832.80,,873.20,,,494246,430569477.45,9546,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16738,INE964W01021,MKPL,BE,,,,,M K PROTEINS LIMITED,11.70,11.85,11.35,11.85,11.85,11.30,,11.85,,,312405,3683515.65,683,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3021,INE035D01020,SOTL,EQ,,,,,SAVITA OIL TECHNOLO. LTD,508.75,514.95,500.05,512.00,511.20,504.80,,512.00,,,259334,131987526.65,18621,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11689,INE399C01030,SUPRAJIT,EQ,,,,,SUPRAJIT ENGINEERING LTD,410.00,412.00,405.10,407.45,407.00,407.10,,407.45,,,57633,23485562.85,5985,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7377,INE733E07JP6,849NTPC25,N7,,,,,8.49% SEC NON-CUM RED NCD,5.20,5.20,5.15,5.18,5.18,5.17,,5.18,,,19382,100541.24,57,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20374,INE522F01014,COALINDIA,EQ,,,,,COAL INDIA LTD,446.70,450.65,445.10,448.70,448.50,444.00,,448.70,,,6592194,2956814310.80,114394,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13139,INF754K01QX0,EBBETF0433,EQ,,,,,EDELAMC - EBBETF0433,1111.99,1112.00,1111.01,1111.83,1111.50,1111.79,,1111.83,,,1375,1528379.76,36,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7406,INE935A01035,GLENMARK,EQ,,,,,GLENMARK PHARMACEUTICALS,1033.15,1040.00,1008.10,1011.25,1011.20,1033.15,,1011.25,,,256949,261329616.35,19189,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17770,INE646C01018,GROBTEA,EQ,,,,,THE GROB TEA COMPANY LTD,898.00,937.80,898.00,926.65,913.55,893.40,,926.65,,,274,248471.00,99,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22385,IN0020200161,SGBAUG28V,GB,,,,,2.50%GOLDBONDS2028SR-V,7289.00,7290.00,7236.33,7251.99,7250.00,7284.13,,7251.99,,,1934,14035997.03,168,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10948,INE655A01013,STCINDIA,EQ,,,,,THE STATE TRADING CORPN,134.65,137.95,131.35,135.45,135.05,133.20,,135.45,,,146838,19711605.30,2692,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22837,INE583D07430,1075UCL25,N9,,,,,SEC RE NCD 10.75% SR II,1003.00,1003.00,1003.00,1003.00,1003.00,1004.00,,1003.00,,,78,78234.00,5,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13061,INE466L01038,360ONE,EQ,,,,,360 ONE WAM LIMITED,759.35,768.90,744.35,759.10,755.00,759.25,,759.10,,,349959,265494935.65,19400,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4822,INE021O01019,DODLA,EQ,,,,,DODLA DAIRY LIMITED,961.00,961.00,942.55,950.55,951.00,947.60,,950.55,,,14767,14020065.15,3835,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14547,INE353A01023,NDLVENTURE,EQ,,,,,NDL VENTURES LIMITED,97.00,98.20,93.05,95.20,96.00,96.10,,95.20,,,6719,642896.05,248,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11192,IN0020220078,SGBAUG30,GB,,,,,2.50%GOLDBONDS2030SR-II,7300.10,7489.90,7300.10,7328.86,7326.01,7319.94,,7328.86,,,141,1035567.52,63,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7098,IN0020210228,SGBD29VIII,GB,,,,,2.50%GOLDBONDS2029SR-VIII,7260.00,7279.00,7211.01,7259.50,7255.00,7264.09,,7259.50,,,59,428756.01,20,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22799,INE586O01011,DEEM,SM,,,,,DEEM ROLL TECH LIMITED,106.85,107.85,102.60,107.30,107.85,104.00,,107.30,,,13000,1368250.00,13,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,958,INE042A01014,ESCORTS,EQ,,,,,ESCORTS KUBOTA LIMITED,3609.00,3665.00,3530.70,3654.05,3649.85,3599.75,,3654.05,,,287889,1039111360.40,31166,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10889,INE0J6801010,KORE,SM,,,,,JAY JALARAM TECHNO LTD,447.50,447.50,420.00,420.10,420.10,427.15,,420.10,,,11000,4678325.00,22,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13668,INE378D01032,MADHUCON,BE,,,,,MADHUCON PROJECTS LTD.,9.55,10.00,9.40,9.65,9.90,9.60,,9.65,,,56202,539382.15,118,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9576,INE263W01010,MAHESHWARI,EQ,,,,,MAHESHWARI LOGISTICS LTD.,65.75,67.10,65.25,66.20,66.45,65.80,,66.20,,,5941,394492.00,109,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7979,INF769K01IB1,MAKEINDIA,EQ,,,,,MIRAEAMC - MAMFGETF,135.45,135.45,129.09,133.05,132.82,131.51,,133.05,,,51209,6793617.77,473,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21427,INE924D01017,THEINVEST,EQ,,,,,THE INVEST TRUST OF IND L,138.05,142.95,133.85,140.00,140.80,140.90,,140.00,,,56396,7762831.50,1104,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13198,INF109KC19O8,COMMOIETF,EQ,,,,,ICICIPRAMC - ICICICOMMO,86.67,87.40,86.01,87.32,87.22,85.66,,87.32,,,236778,20598642.76,4015,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17358,INE735W01017,UTKARSHBNK,EQ,,,,,UTKARSH SMALL FIN BANK L,53.55,53.65,52.80,53.10,53.35,53.00,,53.10,,,1284047,68351155.45,5037,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13359,INE138Y01010,KFINTECH,EQ,,,,,KFIN TECHNOLOGIES LIMITED,751.90,776.00,750.80,769.40,774.00,750.80,,769.40,,,159622,121747358.30,13784,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8687,INE374B01019,MUKTAARTS,EQ,,,,,MUKTA ARTS LIMITED,66.85,70.50,66.85,69.95,70.50,68.45,,69.95,,,4998,344674.95,50,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,498,INE721A07NU1,903SFL28,YI,,,,,SEC RED NCD 9.03% SR. II,1024.00,1024.00,1024.00,1024.00,1024.00,1030.00,,1024.00,,,2,2048.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13966,INE292B01021,HBLPOWER,EQ,,,,,HBL POWER SYSTEMS LTD.,503.80,525.00,503.80,521.65,521.00,501.50,,521.65,,,840860,434394767.75,29007,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29008,INE105A01035,TVSHLTD,EQ,,,,,TVS HOLDINGS LIMITED,10598.95,10650.95,10366.15,10498.20,10440.00,10503.95,,10498.20,,,12146,127645901.10,2926,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18921,INE200M01021,VBL,EQ,,,,,VARUN BEVERAGES LIMITED,1500.00,1559.00,1482.45,1489.05,1490.05,1477.30,,1489.05,,,6860537,10424766794.30,171865,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13536,INE632C01026,VIDHIING,EQ,,,,,VIDHI SPCLTY F INGRDNTS L,454.75,474.30,454.00,469.80,474.30,456.20,,469.80,,,94211,44039869.10,3788,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9570,INE00UG01014,KHFM,SM,,,,,KHFM HOS FAC MANA SER LTD,76.00,81.05,76.00,80.65,80.65,78.85,,80.65,,,21700,1705155.00,7,F1,3100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23650,INE414G01012,MUTHOOTFIN,EQ,,,,,MUTHOOT FINANCE LIMITED,1695.00,1700.00,1666.10,1677.30,1680.00,1691.70,,1677.30,,,300769,506552504.25,34993,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14722,INE0OK701014,NIRMAN,SM,,,,,NIRMAN AGRI GENTICS LTD,203.00,214.95,203.00,213.50,213.50,208.80,,213.50,,,9600,2030040.00,16,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3494,INE0GGX23010,PGINVIT,IV,,,,,POWERGRID INFRA. INVITS,97.41,98.50,97.41,97.98,97.77,97.74,,97.98,,,1130408,110699061.02,3375,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14613,INE0O1M01015,QFIL,SM,,,,,QUALITY FOILS (INDIA) LTD,110.00,110.00,110.00,110.00,110.00,112.25,,110.00,,,1000,110000.00,1,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6915,INE760W01015,RPPL,BE,,,,,RAJSHREE POLYPACK LTD,75.40,75.40,73.00,73.65,73.90,73.90,,73.65,,,30263,2240109.00,209,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,342,INE596I01012,CAMS,EQ,,,,,COMPUTER AGE MNGT SER LTD,3149.95,3218.00,3140.60,3200.35,3191.50,3126.45,,3200.35,,,127313,403994189.95,15016,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18136,INE920A01037,DOLPHIN,BE,,,,,DOLPHIN OFF ENT (IND) L,708.05,708.05,708.05,708.05,708.05,674.35,,708.05,,,1588,1124383.40,39,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7915,INE158B01016,EIMCOELECO,BE,,,,,EIMCO ELECON (INDIA) LTD,2080.85,2080.85,1980.00,2013.20,2044.00,1981.80,,2013.20,,,4916,10088418.40,376,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1008,INE188A01015,FACT,EQ,,,,,FACT LTD,649.00,662.30,645.60,660.30,661.00,644.00,,660.30,,,166330,109083796.70,12018,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17534,INE002S01010,MGL,EQ,,,,,MAHANAGAR GAS LTD.,1289.05,1328.60,1289.00,1317.85,1319.45,1285.80,,1317.85,,,419608,551425894.65,30781,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10585,INF109KC17C7,MOM30IETF,EQ,,,,,ICICIPRAMC - ICICIMOM30,33.25,33.28,32.86,33.21,33.20,32.85,,33.21,,,531858,17597241.01,1538,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,507,INE335X01014,PULZ,SM,,,,,PULZ ELECTRONICS LIMITED,135.90,141.95,130.50,130.50,130.50,131.10,,130.50,,,12000,1612400.00,11,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19877,INE919I01024,RADIOCITY,EQ,,,,,MUSIC BROADCAST LIMITED,17.05,17.30,16.95,17.15,17.05,17.05,,17.15,,,394897,6764168.15,1000,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15082,INE919I04010,RADIOCITY,P1,,,,,MUSIC BROADCAST LIMITED,101.20,102.00,101.20,101.25,101.25,102.05,,101.25,,,35,3550.10,6,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4184,INE495C01010,SANGAMIND,EQ,,,,,SANGAM (INDIA) LTD,389.50,400.00,388.20,396.00,393.05,388.90,,396.00,,,34237,13479381.40,2050,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3375,INE335A01020,SURYAROSNI,EQ,,,,,SURYA ROSHNI LTD,562.30,565.90,542.00,548.70,545.00,557.30,,548.70,,,631071,350134084.60,20082,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13376,INE786F01031,UTTAMSUGAR,EQ,,,,,UTTAM SUGAR MILLS LTD.,331.50,332.40,325.00,327.45,329.50,329.05,,327.45,,,47346,15553635.40,3425,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1922,INE237A01028,KOTAKBANK,EQ,,,,,KOTAK MAHINDRA BANK LTD,1642.00,1650.00,1632.50,1646.30,1646.00,1641.20,,1646.30,,,4282026,7043864746.00,139089,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22428,INE0CG601016,MAXIND,EQ,,,,,MAX INDIA LIMITED,254.45,260.00,250.05,256.70,256.00,250.30,,256.70,,,30539,7788135.00,923,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21705,INE456Z01021,MEDIASSIST,EQ,,,,,MEDI ASSIST HEALTH SER L,482.10,498.00,482.10,493.05,491.95,484.40,,493.05,,,44978,22114812.80,4404,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11637,INE658G01014,SALSTEEL,BE,,,,,S.A.L. STEEL LTD.,20.50,20.50,20.50,20.50,20.50,19.55,,20.50,,,33782,692531.00,173,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20616,INE712B01010,SUPERHOUSE,EQ,,,,,SUPERHOUSE LIMITED,213.55,215.30,209.55,213.35,215.30,210.55,,213.35,,,1949,415254.25,158,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13285,INE774D01024,M&MFIN,EQ,,,,,M&M FIN. SERVICES LTD,263.70,265.25,260.05,263.75,263.00,263.75,,263.75,,,2678174,704543254.15,19085,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20050,INE774D08MG3,M&MFIN,N3,,,,,UNSECURED NCD,1980.00,1980.00,1980.00,1980.00,1980.00,1990.00,,1980.00,,,50,99000.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17152,INF109KC11W8,MIDCAPIETF,EQ,,,,,ICICIPRAMC - ICICIM150,19.29,19.29,18.92,19.13,19.15,18.91,,19.13,,,329806,6279834.29,905,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18908,INE572E01012,PNBHOUSING,EQ,,,,,PNB HOUSING FIN LTD.,729.95,738.00,722.25,732.30,732.20,727.75,,732.30,,,293075,214503833.45,19956,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8175,INE976T01013,SAGARDEEP,EQ,,,,,SAGARDEEP ALLOYS LIMITED,29.40,29.40,27.00,27.85,28.40,28.20,,27.85,,,12831,360909.90,140,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8806,INE00LM01029,SONAMLTD,EQ,,,,,SONAM LIMITED,42.60,43.85,41.20,42.50,42.25,42.60,,42.50,,,59790,2564833.30,831,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20719,IN002023Z406,364D191224,TB,,,,,GOI TBILL 364D-19/12/24,95.15,95.15,95.15,95.15,95.15,95.00,,95.15,,,1300,123695.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19368,INE0QG301017,CANARYS,SM,,,,,CANARYS AUTOMATIONS LTD,52.50,56.50,49.70,55.60,56.50,52.30,,55.60,,,380000,20478400.00,92,F1,4000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1348,INE158A01026,HEROMOTOCO,EQ,,,,,HERO MOTOCORP LIMITED,4914.90,5051.00,4905.05,5043.45,5050.00,4885.55,,5043.45,,,1335266,6684088095.60,108514,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21770,INE765G01017,ICICIGI,EQ,,,,,ICICI LOMBARD GIC LIMITED,1683.95,1700.25,1669.40,1683.80,1686.00,1684.15,,1683.80,,,326910,550257104.05,33025,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11626,INE625G01013,WELENT,EQ,,,,,WELSPUN ENTERPRISES LTD.,367.35,372.80,366.90,368.95,369.00,367.85,,368.95,,,145652,53807015.05,7472,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13751,INE663F01024,NAUKRI,EQ,,,,,INFO EDGE (I) LTD,6055.00,6117.75,6003.20,6017.30,6005.55,6057.00,,6017.30,,,179878,1088164237.00,34273,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17181,INF769K01FN2,NEXT50,EQ,,,,,MIRAEAMC - MANXT50,657.20,662.98,655.28,662.32,662.97,653.21,,662.32,,,5333,3525979.04,110,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5507,INE782X01033,SERVOTECH,EQ,,,,,SERVOTECH POWER SYS LTD.,89.70,89.70,86.05,86.60,86.50,87.20,,86.60,,,864717,76379676.95,6506,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5113,IN0020210111,SGBJUL29IV,GB,,,,,2.50%GOLDBONDS2029SR-IV,7248.90,7248.98,7225.50,7225.50,7225.50,7237.21,,7225.50,,,287,2077213.78,31,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11952,INE906B07EH2,739NHAI26,N8,,,,,TAX FREE7.39% SR.IB,1032.57,1038.90,1032.57,1034.37,1038.90,1036.00,,1034.37,,,7,7240.65,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20046,INE774D08LU6,872MMFSL26,N1,,,,,8.72% UNSECURED NCD,1020.00,1021.30,1010.00,1012.96,1010.00,1023.00,,1012.96,,,245,249231.50,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15420,INE666E01020,ACL,EQ,,,,,ANDHRA CEMENTS LIMITED,90.50,93.90,90.05,91.75,91.70,90.45,,91.75,,,29466,2706662.15,650,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14848,INE385I01010,ALPA,EQ,,,,,ALPA LABORATORIES LTD,91.45,91.90,88.95,90.55,90.05,89.20,,90.55,,,37109,3351200.75,609,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17598,INE073G01016,ASALCBR,EQ,,,,,ASSO ALCOHOLS & BREW LTD,544.80,560.00,535.55,557.55,559.00,536.75,,557.55,,,67667,37172551.75,6366,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,495,INE233B01017,BLUEDART,EQ,,,,,BLUE DART EXPRESS LTD,7025.00,7179.00,7024.95,7106.10,7150.05,7014.85,,7106.10,,,40659,287676561.70,8053,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18545,INE989C01020,DIACABS,BE,,,,,DIAMOND POWER INFRA LTD,943.95,943.95,943.95,943.95,943.95,925.45,,943.95,,,1049,990203.55,31,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16192,INE07S101020,PAVNAIND,EQ,,,,,PAVNA INDUSTRIES LIMITED,508.95,522.00,499.95,513.60,520.80,508.95,,513.60,,,16456,8388744.60,1591,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2492,INE01II01013,SILGO,EQ,,,,,SILGO RETAIL LIMITED,33.95,34.40,32.40,34.05,34.30,33.45,,34.05,,,25360,848483.80,218,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11233,INE495B01038,SUVEN,EQ,,,,,SUVEN LIFE SCIENCES LTD,101.90,102.35,99.90,100.25,100.25,100.45,,100.25,,,59169,5948979.55,818,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3475,INE152A01029,THERMAX,EQ,,,,,THERMAX LTD,4649.70,4839.70,4638.85,4695.55,4690.00,4609.25,,4695.55,,,303839,1434631023.55,40845,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8882,INF277KA1364,TNIDETF,EQ,,,,,TATAAML - TNIDETF,77.34,77.89,77.12,77.39,77.50,77.34,,77.39,,,40931,3167134.12,769,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,526,INE029A01011,BPCL,EQ,,,,,BHARAT PETROLEUM CORP  LT,612.40,617.70,602.15,605.95,607.70,606.90,,605.95,,,6406657,3892164563.95,120511,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14208,INE886H01027,TV18BRDCST,EQ,,,,,TV18 BROADCAST LIMITED,42.25,43.45,42.05,42.45,42.70,41.95,,42.45,,,5841163,248564756.30,11862,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3787,INE075A01022,WIPRO,EQ,,,,,WIPRO LTD,452.70,459.90,452.20,456.35,457.00,451.95,,456.35,,,2454710,1119504487.65,50943,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10939,INF732E01045,JUNIORBEES,EQ,,,,,NIP IND ETF JUNIOR BEES,706.00,706.00,664.90,695.24,696.05,685.45,,695.24,,,183626,127185484.14,5680,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14068,INE229C01021,SAGCEM,EQ,,,,,SAGAR CEMENTS LIMITED,212.05,218.50,211.05,213.85,213.95,214.80,,213.85,,,51221,11014641.65,3574,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21477,IN0020170034,SGBJUL25,GB,,,,,SGB2.50%JUL2025SR-II17-18,7201.00,7249.97,7200.00,7249.50,7249.50,7245.11,,7249.50,,,207,1496385.23,31,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9354,INE586B01026,TAJGVK,EQ,,,,,TAJ GVK HOTELS & RESORTS,359.90,369.00,355.05,367.85,367.00,357.40,,367.85,,,151704,55123174.65,9040,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7975,INE804IA7014,1015ECL29,NR,,,,,SEC RED NCD 10.15% SR. VI,1003.90,1004.00,1003.00,1003.80,1003.80,1001.00,,1003.80,,,100,100372.00,9,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17927,INE462A01022,BAYERCROP,EQ,,,,,BAYER CROPSCIENCE LTD,5291.00,5348.00,5234.00,5301.40,5304.00,5218.00,,5301.40,,,7296,38527881.25,2457,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3435,INE676A01027,BBOX,EQ,,,,,BLACK BOX LIMITED,229.35,233.45,224.00,230.40,232.00,226.50,,230.40,,,32825,7558443.55,882,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11796,INE05X901010,HPIL,EQ,,,,,HINDPRAKASH INDUSTRY LTD,146.90,153.85,141.00,149.70,146.00,146.90,,149.70,,,3279,482453.00,456,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1530,INE323C01030,INDIANHUME,EQ,,,,,INDIAN HUME PIPE CO. LTD.,257.35,266.20,257.35,262.30,262.10,256.35,,262.30,,,29660,7784127.40,2792,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17635,INE768C01010,ZYDUSWELL,EQ,,,,,ZYDUS WELLNESS LIMITED,1694.90,1750.00,1673.05,1729.20,1711.35,1686.50,,1729.20,,,216828,373739995.30,23469,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3908,INE309M01012,PREMIERPOL,EQ,,,,,PREMIER POLYFILM LTD,189.95,205.25,189.50,198.55,197.10,188.55,,198.55,,,31935,6332376.45,1752,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13451,INE703B01027,RATNAMANI,EQ,,,,,RATNAMANI MET & TUB LTD.,3126.00,3176.00,3104.95,3154.90,3154.00,3126.25,,3154.90,,,20071,63241006.50,3881,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21091,INE460H01021,STARCEMENT,EQ,,,,,STAR CEMENT LIMITED,219.00,219.95,216.00,217.00,217.00,218.35,,217.00,,,200655,43601810.25,8762,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21339,INE503B01021,STEELXIND,EQ,,,,,STEEL EXCHANGE INDIA LTD,13.20,13.75,13.10,13.60,13.60,13.10,,13.60,,,9414401,125180030.10,6836,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19,INE189B01011,STYRENIX,EQ,,,,,STYRENIX PERFORMANCE LTD,1650.05,1711.95,1650.05,1693.35,1683.00,1669.50,,1693.35,,,28196,47689217.60,4641,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21861,INE070Y01015,INNOVATIVE,SM,,,,,INNOVATIVE TYRES & TUBES,6.55,6.55,6.40,6.50,6.50,6.60,,6.50,,,15000,97650.00,5,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15143,INE0NZW01014,PATTECH,ST,,,,,PATTECH FITWELL TUB COM L,88.50,88.50,87.05,87.05,87.05,87.05,,87.05,,,9000,787800.00,6,F1,1500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19184,INE916U01025,SFL,EQ,,,,,SHEELA FOAM LIMITED,913.00,930.00,906.45,908.90,908.90,910.00,,908.90,,,52821,48352205.90,4396,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11141,INE748Z01013,SUMIT,BE,,,,,SUMIT WOODS LIMITED,75.60,75.60,71.25,73.25,73.70,73.15,,73.25,,,30136,2194652.55,114,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18931,INE108E01023,SUNDARAM,EQ,,,,,SUNDARAM MULTI PAP LTD,2.95,3.05,2.90,3.00,3.00,2.95,,3.00,,,2486431,7415459.10,935,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17352,INE342T07403,1102NFL26,N8,,,,,SEC RE NCD 11.02% SR.V,1056.20,1056.20,1056.20,1056.20,1056.20,1085.00,,1056.20,,,95,100339.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9560,INE256Z01025,AKSHAR,BE,,,,,AKSHAR SPINTEX LIMITED,2.45,2.50,2.40,2.50,2.50,2.40,,2.50,,,871077,2167560.60,1420,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20141,INE0QW501012,BABAFP,SM,,,,,BABA FOOD PROCESSING,56.50,56.50,53.00,54.20,53.60,56.80,,54.20,,,22400,1209280.00,14,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1811,INE437B01014,KAKATCEM,EQ,,,,,KAKATIYA CEM SUGAR &IND L,210.10,214.60,207.35,211.15,211.15,207.30,,211.15,,,3586,754986.25,297,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9296,INE00Z501029,KRITIKA,BE,,,,,KRITIKA WIRES LIMITED,22.25,22.25,22.25,22.25,22.25,22.70,,22.25,,,21276,473391.00,249,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5938,INE950M01013,MONTECARLO,EQ,,,,,MONTE CARLO FASHIONS LTD.,691.95,694.20,680.00,690.15,694.00,688.50,,690.15,,,11794,8107456.10,994,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15032,INF204KB16I7,PSUBNKBEES,EQ,,,,,NIP IND ETF PSU BANK BEES,77.96,78.44,77.48,78.28,78.35,77.54,,78.28,,,1519446,118681249.41,8165,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11536,INE467B01029,TCS,EQ,,,,,TATA CONSULTANCY SERV LT,3936.00,3945.80,3892.90,3901.20,3902.00,3947.80,,3901.20,,,1058317,4144602576.75,96233,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23580,INE425B01027,BCG,BZ,,,,,BRIGHTCOM GROUP LIMITED,12.30,12.90,12.25,12.90,12.90,12.30,,12.90,,,2765360,34570071.40,6416,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,827,INE501A01019,DEEPAKFERT,EQ,,,,,DEEPAK FERTILIZERS & PETR,523.60,533.95,523.05,530.05,532.50,523.60,,530.05,,,393603,208439839.25,15750,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1607,INE925Y01036,GODHA,EQ,,,,,GODHA CABCON INSULAT LTD,0.70,0.70,0.65,0.70,0.70,0.70,,0.70,,,2613620,1780317.00,1539,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1403,INE345A01011,HINDOILEXP,EQ,,,,,HINDUSTAN OIL EXPLORATION,185.75,194.80,185.75,192.30,193.00,185.95,,192.30,,,1011742,193950166.25,16678,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1841,INE805C01028,KCP,EQ,,,,,KCP LTD,161.95,168.15,161.65,165.60,164.85,162.40,,165.60,,,375456,61967009.55,9665,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11399,INE457F01013,SALZERELEC,EQ,,,,,SALZER ELECTRONICS LTD,730.00,758.20,711.00,758.20,758.20,722.10,,758.20,,,52331,39125992.75,2265,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3321,INE937A01023,SPMLINFRA,EQ,,,,,SPML INFRA LIMITED,134.00,134.00,129.00,129.50,129.00,130.15,,129.50,,,40185,5260979.00,373,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6606,INF740KA1QK2,EQUAL50ADD,EQ,,,,,DSPAMC - DSPNEWETF,286.62,288.71,285.53,287.58,287.09,286.61,,287.58,,,9825,2823960.11,127,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14286,INF769K01JP9,GOLDETF,EQ,,,,,MIRAEAMC - MAGOLDETF,72.14,72.14,71.20,71.67,71.70,71.66,,71.67,,,45514,3259563.89,927,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3987,INE461C01038,GREENPLY,EQ,,,,,GREENPLY INDUSTRIES LTD,235.45,240.20,234.65,239.20,240.00,235.45,,239.20,,,126250,30135881.90,8165,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14872,INE0N0Y01013,USK,BE,,,,,UDAYSHIVAKUMAR INFRA LTD,50.00,51.10,48.95,49.85,49.50,50.25,,49.85,,,51262,2570469.95,496,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8182,INF247L01BK2,MOMOMENTUM,EQ,,,,,MOTILALAMC - MOMOMENTUM,65.59,67.70,65.44,66.15,66.20,65.37,,66.15,,,55628,3682183.11,487,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20621,INE932A01024,PENIND,EQ,,,,,PENNAR INDUSTRIES LTD,129.15,133.45,129.15,131.30,131.80,128.70,,131.30,,,309986,40656612.85,7364,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3018,INE626A01014,SAURASHCEM,EQ,,,,,SAURASHTRA CEMENT LIMITED,116.35,117.30,114.50,115.10,115.70,116.70,,115.10,,,76474,8852851.15,1833,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3066,INE630A01024,SESHAPAPER,EQ,,,,,SESHASAYEE PAPER & BOARDS,322.50,327.90,319.80,326.80,326.00,325.00,,326.80,,,27224,8834097.10,1794,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25194,INE778A01021,TECHIN,BE,,,,,TECHINDIA NIRMAN LIMITED,34.60,34.60,34.60,34.60,34.60,35.30,,34.60,,,2131,73732.60,16,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2829,INE930P01018,ANURAS,EQ,,,,,ANUPAM RASAYAN INDIA LTD,788.40,791.10,784.05,787.90,786.75,788.40,,787.90,,,84473,66518440.10,4205,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25780,INE702C01027,APLAPOLLO,EQ,,,,,APL APOLLO TUBES LTD,1555.00,1583.00,1555.00,1580.15,1580.95,1565.00,,1580.15,,,354608,557465676.85,19020,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,703,INE303A01010,DICIND,EQ,,,,,DIC INDIA LIMITED,466.00,473.50,461.10,463.60,462.85,465.85,,463.60,,,6403,2982539.30,426,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6964,INE0BJS01011,GOCOLORS,EQ,,,,,GO FASHION INDIA LTD,960.00,977.70,941.00,955.20,960.00,957.65,,955.20,,,84778,82002057.35,8426,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5475,INE382Z01011,GRSE,EQ,,,,,GARDEN REACH SHIP&ENG LTD,913.05,991.95,911.00,985.40,980.30,906.90,,985.40,,,2828234,2727440047.70,86565,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22365,INF109KC16I6,ITIETF,EQ,,,,,ICICIPRAMC - ICICITECH,35.48,35.48,34.88,35.12,35.25,35.01,,35.12,,,190316,6676392.01,1299,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19695,INE863T01013,JITFINFRA,BE,,,,,JITF INFRALOGISTICS LTD,765.95,797.00,744.00,785.40,785.00,766.15,,785.40,,,11418,8912743.25,338,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10577,INE001B01026,KRBL,EQ,,,,,KRBL LIMITED,275.55,284.00,275.55,280.05,280.20,276.05,,280.05,,,1201952,336683425.25,18590,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3411,INE670A01012,TATAELXSI,EQ,,,,,TATA ELXSI LIMITED,7070.00,7131.00,7055.45,7088.15,7087.05,7069.00,,7088.15,,,50731,359365075.35,10739,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17256,INE155C01010,ALBERTDAVD,EQ,,,,,ALBERT DAVID LIMITED,1214.10,1234.40,1157.50,1166.75,1167.50,1201.95,,1166.75,,,23009,27272703.90,2125,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8866,INE102B01014,CHOICEIN,EQ,,,,,CHOICE INTERNATIONAL LTD,316.85,322.00,315.00,319.55,322.00,315.50,,319.55,,,959264,304946842.90,11490,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8857,INE043C01018,IVP,BE,,,,,IVP LIMITED,167.00,170.90,160.70,166.70,170.90,162.80,,166.70,,,48975,8299692.60,182,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2294,INE153A01019,MTNL,EQ,,,,,MAHANAGAR TELEPHONE NIGAM,33.65,36.90,33.60,36.85,36.75,33.55,,36.85,,,3238648,116130649.55,7390,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6656,INE417T01026,POLICYBZR,EQ,,,,,PB FINTECH LIMITED,1245.00,1301.70,1225.05,1229.40,1236.80,1246.50,,1229.40,,,1188778,1498476595.85,64471,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7177,INE0CLI01024,RATEGAIN,EQ,,,,,RATEGAIN TRAVEL TECHN LTD,696.00,698.00,679.60,693.35,693.10,693.70,,693.35,,,155664,107364759.45,12813,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15121,INE00CE01017,SVLL,EQ,,,,,SHREE VASU LOGISTICS LTD,213.10,216.85,206.40,209.70,208.25,214.95,,209.70,,,593,124562.15,122,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21704,INE385W01011,DCAL,EQ,,,,,DISHMAN CARBO AMCIS LTD,199.80,204.00,195.30,202.10,203.15,199.10,,202.10,,,287482,57618946.25,8981,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15179,INE738I01010,ECLERX,EQ,,,,,ECLERX SERVICES LTD,2182.00,2280.00,2129.05,2244.70,2240.00,2175.70,,2244.70,,,132654,293483047.05,25051,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18142,INE753K01015,EMMBI,EQ,,,,,EMMBI INDUSTRIES LIMITED,101.25,103.00,94.95,100.70,100.00,99.45,,100.70,,,75059,7453384.60,1264,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6579,INE02NC01014,FINOPB,EQ,,,,,FINO PAYMENTS BANK LTD,282.30,284.85,278.00,282.80,282.50,280.90,,282.80,,,26513,7468746.40,2409,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2316,INE578A01017,HEIDELBERG,EQ,,,,,HEIDELBERGCEMENT (I) LTD,193.20,198.20,193.20,196.90,197.90,193.05,,196.90,,,77566,15181335.05,3032,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1838,INE036D01028,KARURVYSYA,EQ,,,,,KARUR VYSYA BANK LTD,189.15,194.50,189.00,193.75,193.95,187.20,,193.75,,,1711107,329300204.35,24163,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4847,INE967H01017,KIMS,EQ,,,,,KRISHNA INST OF MED SCI L,1985.95,1985.95,1940.15,1952.85,1950.00,1970.25,,1952.85,,,33921,66341790.10,5443,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20167,INE0PDJ01013,ROXHITECH,SM,,,,,ROX HI TECH LIMITED,136.00,139.40,132.25,138.65,138.00,135.90,,138.65,,,97600,13306160.00,60,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2969,INE623A01011,SAKHTISUG,EQ,,,,,SAKTHI SUGARS LTD,34.00,34.50,32.80,33.80,33.75,33.95,,33.80,,,368367,12452480.65,2074,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11852,INE713B01026,SURYALAXMI,EQ,,,,,SURYALAKSHMI COT MIL LTD,71.90,74.25,70.55,72.60,72.75,70.15,,72.60,,,13798,990870.60,209,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8608,INE0GMR01016,SWARAJ,SM,,,,,SWARAJ SUITING LIMITED,220.90,222.50,220.00,221.00,221.00,212.40,,221.00,,,13000,2881900.00,12,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15414,INE615H01020,TITAGARH,EQ,,,,,TITAGARH RAIL SYSTEMS LTD,1069.15,1103.00,1069.15,1088.65,1094.00,1068.15,,1088.65,,,820574,891637581.50,38331,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23601,IN002024Y043,182D241024,TB,,,,,GOI TBILL 182D-24/10/24,96.70,96.70,96.70,96.70,96.70,96.70,,96.70,,,4000,386800.00,3,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7927,INE583L01014,AGSTRA,EQ,,,,,AGS TRANSACT TECH LTD,70.00,71.40,69.65,70.40,70.50,69.15,,70.40,,,67252,4751048.25,707,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,645,INE016M01021,DNAMEDIA,BE,,,,,DILIGENT MEDIA CORP LTD.,4.15,4.30,4.05,4.20,4.20,4.15,,4.20,,,28982,120166.35,98,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22468,INE0RDH01021,LAWSIKHO,SM,,,,,ADDICTIVE LEARNING TECH L,322.00,332.70,310.10,315.80,318.00,314.40,,315.80,,,132000,42493750.00,197,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21726,INE866R01028,MATRIMONY,EQ,,,,,MATRIMONY.COM LIMITED,534.25,560.35,522.30,528.10,528.50,541.25,,528.10,,,76037,40749221.85,5650,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9854,INE02OY01016,RILINFRA,SM,,,,,RACHANA INFRA LTD,32.75,32.75,31.55,32.40,31.90,32.10,,32.40,,,43200,1389605.00,173,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7361,INF200KA1580,SETFNIFBK,EQ,,,,,SBI-ETF NIFTY BANK,485.33,486.49,483.55,486.18,486.00,484.67,,486.18,,,44690,21701659.05,457,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18214,INE141K01013,TEXMOPIPES,EQ,,,,,TEXMO PIPE & PRODUCTS LTD,79.10,81.45,78.80,80.20,80.00,78.10,,80.20,,,54581,4371558.70,679,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,212,INE208A01029,ASHOKLEY,EQ,,,,,ASHOK LEYLAND LTD,200.05,205.90,199.85,204.55,204.60,199.35,,204.55,,,19216483,3900114462.55,89471,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25790,INE879E01037,KANANIIND,BE,,,,,KANANI INDUSTRIES LTD,3.65,3.70,3.60,3.70,3.70,3.55,,3.70,,,945804,3491286.95,972,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,896,INE745B01028,KHAICHEM,EQ,,,,,KHAITAN CHEM & FERT LTD,70.00,70.50,68.55,69.35,69.20,69.90,,69.35,,,105937,7356229.75,1014,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19158,INE0PW501021,NEWJAISA,SM,,,,,NEWJAISA TECHNOLOGIES LTD,100.00,100.40,99.05,99.15,99.15,98.80,,99.15,,,33000,3292575.00,15,F1,1500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10637,INE260D01016,OLECTRA,EQ,,,,,OLECTRA GREENTECH LIMITED,1634.95,1666.85,1621.10,1629.20,1629.00,1624.95,,1629.20,,,525481,861260754.50,40503,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2859,INE301A01014,RAYMOND,EQ,,,,,RAYMOND LTD,2102.00,2160.00,2094.75,2132.15,2140.00,2094.65,,2132.15,,,123048,263071736.55,15162,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4953,INE737B01033,ADROITINFO,EQ,,,,,ADROIT INFOTECH LIMITED,20.20,20.45,19.85,20.20,20.45,19.75,,20.20,,,22379,450256.35,159,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23159,INE0R9401019,AVPINFRA,SM,,,,,AVP INFRACON LIMITED,87.55,92.00,87.55,90.10,90.30,87.30,,90.10,,,128000,11507120.00,76,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19675,INE336H01023,GAYAPROJ,BZ,,,,,GAYATRI PROJECTS LTD,5.40,5.60,5.25,5.60,5.60,5.35,,5.60,,,85556,476410.75,80,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10925,INE233A01035,GODREJIND,EQ,,,,,GODREJ INDUSTRIES LTD,827.20,832.90,798.00,802.75,803.80,825.75,,802.75,,,323374,261233969.25,18100,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3626,INF109KC1Q72,HEALTHIETF,EQ,,,,,ICICIPRAMC - ICICIPHARM,124.70,124.70,120.20,120.83,121.49,121.05,,120.83,,,457187,55404221.29,370,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18151,INE395N01027,TVSSCS,EQ,,,,,TVS SUPPLY CHAIN SOL L,168.75,173.25,168.75,172.05,172.10,168.75,,172.05,,,401977,68856587.25,8490,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10590,INE970D01010,LOYALTEX,EQ,,,,,LOYAL TEXTILE MILLS LTD,570.00,586.05,562.00,572.15,570.00,571.15,,572.15,,,750,427760.45,166,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22377,INE027H01010,MAXHEALTH,EQ,,,,,MAX HEALTHCARE INS LTD,808.00,829.85,801.20,814.90,819.95,800.55,,814.90,,,2792747,2268442724.75,68336,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4014,INE725A01022,NAVA,EQ,,,,,NAVA LIMITED,494.65,509.95,493.00,506.30,509.05,495.55,,506.30,,,140561,70989896.85,10049,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14672,INE048G01026,NAVINFLUOR,EQ,,,,,NAVIN FLUORINE INT. LTD,3259.90,3352.10,3224.20,3336.25,3324.70,3236.65,,3336.25,,,164996,546187291.60,23072,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7838,INF277K015R5,NETF,EQ,,,,,TATAAML - NETF,229.54,236.38,229.54,236.03,236.01,234.22,,236.03,,,13942,3293493.92,150,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13188,INE330H01018,RCOM,BE,,,,,RELIANCE COMMUNICATIONS L,1.55,1.55,1.50,1.55,1.55,1.50,,1.55,,,1719012,2656473.00,1223,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25724,INE895B01021,RUPA,EQ,,,,,RUPA & COMPANY LTD,258.20,261.55,255.95,260.20,260.50,258.20,,260.20,,,153413,39654294.55,5340,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13642,IN0020220110,SGBDE30III,GB,,,,,2.50%GOLDBONDS2030SR-III,7500.00,7500.00,7353.78,7360.60,7360.00,7353.78,,7360.60,,,179,1321875.18,61,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4693,INE810G01011,SHYAMMETL,EQ,,,,,SHYAM METALICS AND ENGY L,584.65,612.30,584.65,603.95,607.50,580.05,,603.95,,,655552,392679611.55,18783,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,438,INE257A01026,BHEL,EQ,,,,,BHEL,284.00,289.40,282.00,288.25,287.75,283.30,,288.25,,,18050458,5167811539.85,102887,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15141,INE259A01022,COLPAL,EQ,,,,,COLGATE PALMOLIVE LTD.,2867.90,2888.45,2800.00,2819.95,2818.00,2859.35,,2819.95,,,326009,927761922.85,35459,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11027,INE344S01016,INFOBEAN,EQ,,,,,INFOBEANS TECHNO. LTD.,411.00,425.65,408.50,411.75,412.30,418.00,,411.75,,,39149,16266311.70,5729,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11920,INE0L4K01016,VITAL,SM,,,,,VITAL CHEMTECH LIMITED,85.75,86.00,82.05,82.60,83.00,85.35,,82.60,,,33600,2812380.00,25,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4838,INF109KC1KT9,LIQUIDIETF,EQ,,,,,ICICIPRAMC - ICICILIQ,1000.00,1002.65,999.99,999.99,1000.00,999.99,,999.99,,,1519267,1519267902.88,1091,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12026,INE087H01022,RENUKA,EQ,,,,,SHREE RENUKA SUGARS LTD,41.40,42.15,41.20,42.00,42.05,41.30,,42.00,,,3542266,147829490.85,10151,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4179,INE073D01013,SUNDRMBRAK,EQ,,,,,SUNDARAM BRAK LININGS LTD,722.70,739.30,722.70,733.25,733.75,719.30,,733.25,,,187,137028.75,73,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11779,INE543V01017,ACEINTEG,EQ,,,,,ACE INTEGRATED SOLU. LTD.,32.80,33.30,32.25,32.85,32.90,32.75,,32.85,,,1990,65045.35,100,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5220,INF769K01HI8,BFSI,EQ,,,,,MIRAEAMC - MAFSETF,21.73,21.77,21.62,21.71,21.69,21.72,,21.71,,,150651,3269516.70,882,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,811,INE499A01024,DCMSHRIRAM,EQ,,,,,DCM SHRIRAM LIMITED,980.00,987.00,976.00,976.55,976.00,975.55,,976.55,,,29463,28900703.45,3794,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7113,INE412C01023,JMA,BE,,,,,JULLUNDUR MOT AGENCY LTD,97.75,100.00,94.75,98.10,98.05,96.05,,98.10,,,15970,1575940.25,95,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3507,INF769K01HF4,MAFANG,EQ,,,,,MIRAEAMC - MAFANG,94.73,96.44,93.50,94.99,95.05,94.73,,94.99,,,507992,48260950.09,7544,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14101,INE034D01049,PTL,EQ,,,,,PTL ENTERPRISES LTD,41.60,44.95,41.00,43.85,43.90,41.60,,43.85,,,551221,24137426.50,2283,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17641,INE805D01034,SUNTECK,EQ,,,,,SUNTECK REALTY LIMITED,412.60,427.70,410.80,422.50,423.70,410.70,,422.50,,,436620,183148680.60,30068,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19223,INE586V01016,TCIEXP,EQ,,,,,TCI EXPRESS LIMITED,1009.75,1027.45,1002.10,1011.30,1011.00,1009.75,,1011.30,,,174568,175815972.95,10119,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18806,INE0OMO01017,CELLECOR,SM,,,,,CELLECOR GADGETS LIMITED,262.00,269.50,255.60,264.60,262.50,264.50,,264.60,,,50400,13197000.00,70,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17167,INE0PS501019,GLOBALPET,SM,,,,,GLOBAL PET INDUSTRIES LTD,99.00,100.00,99.00,100.00,100.00,95.00,,100.00,,,16500,1635000.00,5,F1,1500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,527,INE094J01016,UTIAMC,EQ,,,,,UTI ASSET MNGMT CO LTD,898.90,918.50,897.85,916.70,916.90,896.45,,916.70,,,52719,48113771.15,7947,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13723,INE544H01014,JHS,BE,,,,,JHS SVEND. LAB. LTD,17.50,18.10,17.50,18.10,18.10,17.25,,18.10,,,12960,234504.50,38,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24389,INE725L01011,KARMAENG,BE,,,,,KARMA ENERGY LIMITED,70.20,71.55,70.00,71.55,71.55,70.15,,71.55,,,3228,226505.45,26,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15815,INE0NDH25011,NXST,RR,,,,,NEXUS SELECT TRUST,133.90,133.99,131.52,131.98,132.00,132.22,,131.98,,,579007,76426190.61,1814,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3426,INE245A01021,TATAPOWER,EQ,,,,,TATA POWER CO LTD,413.10,432.00,412.65,430.35,431.50,411.75,,430.35,,,18401250,7796414934.10,169782,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18474,IN0020200039,719GS2060,GS,,,,,GOI LOAN 7.19% 2060,97.05,102.35,97.05,102.35,102.35,101.00,,102.35,,,250,24990.00,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24781,INF209KB19D1,BSLNIFTY,EQ,,,,,ADITYBIRLA SL NIF ETF-GR,25.95,25.95,25.17,25.34,25.45,25.17,,25.34,,,82131,2077541.68,2295,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14982,INE320B01020,CENTUM,EQ,,,,,CENTUM ELECTRONICS LTD,1878.65,1899.00,1788.40,1812.55,1825.00,1869.10,,1812.55,,,49172,89735568.85,9758,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,676,INE302A01020,EXIDEIND,EQ,,,,,EXIDE INDUSTRIES LTD,455.00,464.00,451.05,461.25,460.65,455.80,,461.25,,,2670099,1223602416.55,43035,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15555,INE075I01017,HCG,EQ,,,,,HEALTHCARE GLOB. ENT. LTD,355.20,361.15,355.00,356.15,356.00,356.80,,356.15,,,37914,13592173.55,2019,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4598,INE978A01027,HERITGFOOD,EQ,,,,,HERITAGE FOODS LTD,369.00,369.00,356.10,359.10,360.00,363.05,,359.10,,,641698,231329276.90,19835,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2955,INE303R01014,KALYANKJIL,EQ,,,,,KALYAN JEWELLERS IND LTD,400.00,403.50,393.30,397.30,397.85,400.10,,397.30,,,1173903,464744543.80,41339,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6934,INE832A01018,MODIRUBBER,BE,,,,,MODI RUBBER LTD,100.90,100.90,97.00,98.20,99.50,97.95,,98.20,,,1994,196418.00,40,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14407,INE952H01027,RAJTV,BE,,,,,RAJ TV NETWORK LTD,126.00,126.00,126.00,126.00,126.00,120.00,,126.00,,,6228,784728.00,54,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23700,INE338I07156,0MOFSL26,N1,,,,,SEC RE NCD SR II,952.00,952.00,952.00,952.00,952.00,1000.00,,952.00,,,1,952.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19067,INE866I08303,985IIFL22,NC,,,,,UNSEC RED NCD 10.00% SR.V,990.00,990.00,990.00,990.00,990.00,985.00,,990.00,,,30,29700.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7787,INE08PH01015,ABCOTS,SM,,,,,A B COTSPIN INDIA LIMITED,264.50,276.00,262.25,270.00,270.00,276.00,,270.00,,,2000,536375.00,4,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,742,INE757A01017,COSMOFIRST,EQ,,,,,COSMO FIRST LIMITED,554.90,592.65,554.90,568.45,564.05,559.75,,568.45,,,40692,23381565.25,4585,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22308,INE0CCU25019,MINDSPACE,RR,,,,,MINDSPACE BUSINESS P REIT,346.78,350.00,344.22,347.05,346.00,347.57,,347.05,,,65515,22753027.88,4560,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1572,INE09E501017,RVHL,BE,,,,,RAVINDER HEIGHTS LIMITED,49.80,49.80,47.60,47.60,47.60,48.00,,47.60,,,5249,257260.90,45,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20063,INE019J01013,SASTASUNDR,EQ,,,,,SASTASUNDAR VENTURES LTD,293.50,293.50,285.10,287.85,286.00,290.45,,287.85,,,15892,4610163.30,942,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20052,INE787H07156,740IIFCL33,N1,,,,,7.40% TAX FREETRI SRIII,1162.36,1162.36,1162.36,1162.36,1162.36,1294.99,,1162.36,,,1000,1162360.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19185,IN4520230264,755TS32,SG,,,,,SDL TS 7.55% 2032,95.00,95.00,95.00,95.00,95.00,95.00,,95.00,,,100,9500.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19970,INE031A07AB2,901HUDCO34,NE,,,,,9.01% TAX FREETRII SR3B,1307.00,1307.70,1305.00,1307.70,1307.70,1304.95,,1307.70,,,230,300614.00,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24924,INE819L01012,ELGIRUBCO,EQ,,,,,ELGI RUBBER CO. LTD,63.35,64.05,61.00,61.35,61.60,63.35,,61.35,,,114698,7120797.60,1502,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2085,INE288A01013,MAHSCOOTER,EQ,,,,,MAHARASHTRA SCOOTERS LTD,7591.00,7750.00,7476.85,7644.55,7650.05,7591.60,,7644.55,,,4505,34462462.15,1993,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9867,INE747B01016,NEXTMEDIA,EQ,,,,,NEXT MEDIAWORKS LIMITED,7.35,7.60,7.15,7.35,7.30,7.25,,7.35,,,24383,180287.70,85,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4973,INF204KC1089,PHARMABEES,EQ,,,,,NIPPONAMC - NETFPHARMA,19.26,19.30,19.06,19.18,19.19,19.26,,19.18,,,1065142,20428313.66,6737,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2844,INE384A01010,RANEHOLDIN,EQ,,,,,RANE HOLDINGS LIMITED,1261.75,1315.00,1261.75,1273.20,1274.00,1273.85,,1273.20,,,15404,19839960.15,3121,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11297,INE173A01025,SIL,EQ,,,,,STANDARD INDUSTRIES LTD.,22.50,22.90,22.45,22.60,22.60,22.50,,22.60,,,17054,385786.05,295,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5012,IN0020210095,610GS2031,GS,,,,,GOI LOAN  6.10% 2031,100.00,100.00,100.00,100.00,100.00,100.00,,100.00,,,5,500.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,341,INE119A01028,BALRAMCHIN,EQ,,,,,BALRAMPUR CHINI MILLS LTD,373.50,380.00,372.65,378.60,379.15,372.50,,378.60,,,574513,216741444.10,13687,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16950,INE0O0001013,CELLPOINT,SM,,,,,CELL POINT (INDIA) LTD,37.65,37.75,37.00,37.75,37.75,37.65,,37.75,,,27600,1031160.00,20,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16589,INE972X01014,VAISHALI,EQ,,,,,VAISHALI PHARMA LIMITED,168.90,170.25,163.00,164.05,164.00,168.25,,164.05,,,88652,14688044.00,1112,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,28906,INE040D01038,MAYURUNIQ,EQ,,,,,MAYUR UNIQUOTERS LTD,506.60,517.50,502.55,513.35,512.50,504.05,,513.35,,,32330,16442940.05,2012,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17518,INE878E01021,SETCO,BE,,,,,SETCO AUTOMOTIVE LTD,13.05,13.05,13.05,13.05,13.05,12.45,,13.05,,,38799,506326.95,90,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3880,INE355A01028,SOMANYCERA,EQ,,,,,SOMANY CERAMICS LIMITED,622.55,628.95,615.10,618.90,622.80,621.15,,618.90,,,19065,11839266.70,4348,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12489,INE00M201021,SWSOLAR,EQ,,,,,STRLNG & WIL REN ENE LTD,696.00,723.35,691.45,723.35,723.35,688.95,,723.35,,,1203041,859697465.00,14786,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8625,INE721A07ON4,957ICCL25,YW,,,,,SEC RED NCD 9.30% SR. II,1045.00,1045.00,1045.00,1045.00,1045.00,1030.10,,1045.00,,,50,52250.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17263,INE109C01017,ARMANFIN,EQ,,,,,ARMAN FIN SERV LTD,1984.00,2102.95,1984.00,2064.80,2053.55,2001.90,,2064.80,,,19657,40201685.60,3676,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6216,INE052I01032,CAMLINFINE,EQ,,,,,CAMLIN FINE SCIENCES LTD,98.55,101.30,98.55,100.70,101.25,98.55,,100.70,,,235781,23675002.85,3427,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,694,INE059A01026,CIPLA,EQ,,,,,CIPLA LTD,1410.00,1410.00,1350.10,1357.35,1358.20,1414.65,,1357.35,,,3721994,5113397042.45,140363,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8097,INE491V01019,CROWN,BE,,,,,CROWN LIFTERS LIMITED,222.85,222.85,222.85,222.85,222.85,227.40,,222.85,,,8033,1790154.05,45,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13001,INE00OQ01016,DHARMAJ,EQ,,,,,DHARMAJ CROP GUARD LTD,224.45,235.20,224.30,230.30,231.65,224.25,,230.30,,,30541,6987665.45,2633,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8510,INE079J01017,GATEWAY,EQ,,,,,GATEWAY DISTRIPARKS LTD,104.00,107.05,103.70,106.60,106.90,104.00,,106.60,,,495343,52190427.80,11987,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8893,INE694A01020,UNITECH,BZ,,,,,UNITECH LIMITED,10.30,10.70,10.20,10.70,10.70,10.20,,10.70,,,1807182,19023330.20,1683,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3607,INE279A01012,UNIVCABLES,EQ,,,,,UNIVERSAL CABLES LTD,569.00,623.00,565.10,600.75,605.00,566.75,,600.75,,,285596,172662702.80,21642,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24225,INE131B01039,RELAXO,EQ,,,,,RELAXO FOOT LTD.,841.10,841.10,830.00,830.55,831.00,835.70,,830.55,,,37106,30885744.80,7354,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3078,INE631A01022,SHANTIGEAR,EQ,,,,,SHANTHI GEARS LTD,562.05,574.00,560.85,567.60,573.80,564.00,,567.60,,,61879,35097513.05,5400,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11624,INE806C01018,TIL,BZ,,,,,TIL LTD,184.00,188.85,176.50,178.25,182.40,185.40,,178.25,,,64662,11732117.05,402,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7800,INE0IJY01014,TIMESCAN,SM,,,,,TIMESCAN LOGISTICS IND L,146.00,146.00,135.00,135.95,135.95,139.25,,135.95,,,7000,979150.00,7,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17000,INE065J01024,TPHQ,BE,,,,,TEAMO PRODUCTIONS HQ LTD,1.15,1.15,1.10,1.15,1.15,1.10,,1.15,,,955297,1092787.15,323,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23107,IN002023Y524,182D120924,TB,,,,,GOI TBILL 182D-12/09/24,97.40,97.65,97.40,97.65,97.65,97.34,,97.65,,,200,19505.00,2,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31138,INE453B01029,COMPUSOFT,EQ,,,,,COMPUCOM SOFTWARE LTD,33.50,33.65,33.10,33.20,33.15,33.00,,33.20,,,93267,3108119.45,651,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24391,INE726L01019,DELPHIFX,EQ,,,,,DELPHI WORLD MONEY LTD,211.85,214.75,210.00,213.25,214.00,210.65,,213.25,,,5477,1163579.70,410,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7797,INE481Z01011,UNIINFO,BE,,,,,UNIINFO TELECOM SERVI LTD,32.95,33.70,32.10,33.70,33.70,32.10,,33.70,,,5596,184741.45,63,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10440,INE326A01037,LUPIN,EQ,,,,,LUPIN LIMITED,1670.25,1683.55,1630.00,1637.15,1634.00,1688.60,,1637.15,,,1028097,1691754297.60,52829,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15219,INE529D01014,PATINTLOG,EQ,,,,,PATEL INT. LOG. LTD,20.65,21.40,20.65,20.85,20.95,20.65,,20.85,,,231309,4874675.25,1256,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18417,INE0N2P01017,RISHABH,EQ,,,,,RISHABH INSTRUMENTS LTD,479.65,493.00,477.35,489.60,493.00,477.85,,489.60,,,76744,37263086.00,7027,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3363,INE195A01028,SUPREMEIND,EQ,,,,,SUPREME INDUSTRIES LTD,5262.55,5282.85,5156.00,5187.40,5189.90,5294.70,,5187.40,,,153757,802938082.30,31390,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31040,INE906B07CB9,830NHAI27,N2,,,,,BOND 8.30% PA TAX FREE S2,1127.13,1129.40,1127.13,1129.40,1129.40,1126.51,,1129.40,,,66,74504.08,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6197,INE530B07161,842IIFL26,NL,,,,,SEC RE NCD 8.42% SR.V,938.00,941.00,938.00,939.70,940.00,938.00,,939.70,,,300,281897.50,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19233,INE09EO01013,AARTISURF,EQ,,,,,AARTI SURFACTANTS LIMITED,676.05,714.00,667.20,701.20,697.90,666.05,,701.20,,,63263,44040177.25,7246,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12121,INE09EO04017,AARTISURF,P1,,,,,AARTI SURFACTANTS LIMITED,241.95,242.00,216.50,216.50,216.50,210.00,,216.50,,,40,9170.50,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13587,INE731H01025,ACE,EQ,,,,,ACTION CONST EQUIP LTD,1345.20,1395.00,1336.90,1378.90,1381.05,1345.25,,1378.90,,,377827,516013347.30,30691,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14418,INE006I01046,ASTRAL,EQ,,,,,ASTRAL LIMITED,2225.95,2243.30,2200.55,2211.55,2218.95,2215.55,,2211.55,,,733542,1629239966.10,58453,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2489,INE763G01038,ISEC,EQ,,,,,ICICI SECURITIES LIMITED,739.95,740.00,728.40,729.70,729.20,738.35,,729.70,,,290185,212157754.10,8342,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5622,INE686A01026,ITDCEM,EQ,,,,,ITD CEMENTATION INDIA LTD,367.90,386.90,367.90,384.10,383.50,365.00,,384.10,,,708707,268318244.25,22228,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11483,INE018A01030,LT,EQ,,,,,LARSEN & TOUBRO LTD.,3300.00,3384.90,3293.40,3379.45,3375.00,3293.85,,3379.45,,,2870328,9611746752.45,176256,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2841,INE576O01020,LXCHEM,EQ,,,,,LAXMI ORGANIC INDUS LTD,234.45,238.60,230.60,236.50,235.90,233.15,,236.50,,,309186,72645000.65,9796,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15051,INE0N7S01010,MOS,SM,,,,,MOS UTILITY LIMITED,193.90,195.95,187.00,190.60,190.20,191.10,,190.60,,,68800,13131520.00,75,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9051,INE277C01012,REGENCERAM,BE,,,,,REGENCYCERAMICS-LTD,36.00,37.05,36.00,37.05,37.05,35.30,,37.05,,,1387,50258.45,8,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31238,INE839M01018,SCHNEIDER,BE,,,,,SCHNEIDER ELECTRIC INFRA,787.00,822.60,786.00,818.55,820.00,784.80,,818.55,,,122864,100196329.10,3241,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5575,IN0020210145,SGBSEP29VI,GB,,,,,2.5%GOLDBONDS2029SR-VI,7250.00,7250.00,7202.01,7229.45,7230.00,7236.19,,7229.45,,,431,3120557.41,42,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19752,INE0Q9Q01017,SHANTHALA,SM,,,,,SHANTHALA FMCG PRODUCTS L,80.75,80.75,79.25,79.25,79.25,80.15,,79.25,,,2400,192000.00,2,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3252,INE147A01011,SPIC,EQ,,,,,SPIC LTD,75.70,77.45,75.70,77.20,77.30,75.45,,77.20,,,323347,24823415.75,2737,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17542,INE148I07OW4,1015IHF28B,AZ,,,,,SEC RE NCD 10.15% SR VII,1020.20,1020.20,1020.20,1020.20,1020.20,1009.20,,1020.20,,,20,20404.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22628,IN002023Y466,182D080824,TB,,,,,GOI TBILL 182D-08/08/24,98.05,98.05,98.05,98.05,98.05,98.10,,98.05,,,100,9805.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,881,INE089A01023,DRREDDY,EQ,,,,,DR. REDDY S LABORATORIES,5938.90,5945.40,5855.00,5868.80,5873.00,5908.55,,5868.80,,,237330,1397470333.75,35766,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11223,INE691A01018,UCOBANK,EQ,,,,,UCO BANK,51.95,52.70,51.60,52.10,52.40,51.65,,52.10,,,6695898,349526913.40,16040,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3812,INE256A01028,ZEEL,EQ,,,,,ZEE ENTERTAINMENT ENT LTD,130.40,133.70,130.00,131.70,132.00,129.80,,131.70,,,8313748,1094314727.70,43867,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13756,INE637H01024,SHIVAMAUTO,EQ,,,,,SHIVAM AUTO.LTD,38.75,39.15,38.35,38.75,38.75,38.35,,38.75,,,86422,3343988.90,456,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9810,INE0BWX01014,AETHER,EQ,,,,,AETHER INDUSTRIES LIMITED,816.00,828.90,807.00,818.45,815.05,816.85,,818.45,,,45355,37038741.45,5842,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2289,INE461D01028,HLEGLAS,EQ,,,,,HLE GLASCOAT LIMITED,437.75,437.75,431.00,432.35,431.55,433.45,,432.35,,,23587,10227931.80,3985,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1633,INE571A01038,IPCALAB,EQ,,,,,IPCA LABORATORIES LTD,1300.05,1305.05,1280.00,1289.95,1292.90,1298.30,,1289.95,,,280228,361966554.00,11790,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1627,INE473A01011,LINDEINDIA,EQ,,,,,LINDE INDIA LIMITED,7957.00,8377.00,7872.65,8281.90,8258.05,7928.70,,8281.90,,,86998,710460382.35,18309,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9553,INE00F201020,PRUDENT,EQ,,,,,PRUDENT CORP ADV SER LTD,1526.00,1610.05,1515.05,1581.40,1578.05,1520.95,,1581.40,,,40792,63761433.65,7378,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4522,INE529F01035,SIGIND,EQ,,,,,SIGNET INDUSTRIES LIMITED,77.75,84.00,77.05,79.75,80.40,76.35,,79.75,,,247833,20057230.15,2356,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7390,INE07RO01027,SUPRIYA,EQ,,,,,SUPRIYA LIFESCIENCE LTD,376.65,384.90,375.85,382.80,383.90,375.50,,382.80,,,130605,49697648.60,8469,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18831,INE747K01017,TARAPUR,BE,,,,,TARAPUR TRANSFORMERS LTD,12.80,12.80,12.80,12.80,12.80,12.55,,12.80,,,9104,116531.20,19,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17016,INE530B07336,835IFL25,NV,,,,,SEC RE NCD 8.35% SR.I,1015.80,1021.11,1015.80,1021.11,1021.11,1015.80,,1021.11,,,220,223922.20,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14889,INE022I01019,ASIANTILES,EQ,,,,,ASIAN GRANITO IND. LTD.,58.30,60.00,58.05,59.40,59.20,57.85,,59.40,,,228892,13547664.45,1946,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11987,INE483B01026,ICIL,EQ,,,,,INDO COUNT INDUSTRIES LTD,359.95,364.95,357.60,359.15,360.00,359.15,,359.15,,,148095,53447761.40,9379,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4010,INE362A01016,PVP,EQ,,,,,PVP VENTURES LIMITED,28.85,30.20,28.80,29.75,29.85,28.80,,29.75,,,296375,8847063.50,1304,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3351,INE044A01036,SUNPHARMA,EQ,,,,,SUN PHARMACEUTICAL IND L,1525.00,1547.95,1516.05,1545.25,1545.80,1525.05,,1545.25,,,2206236,3396858379.25,129183,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13742,IN0020220128,689GS2025,GS,,,,,GOI LOAN  6.89% 2025,102.21,102.21,102.21,102.21,102.21,101.25,,102.21,,,12,1226.52,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23712,INE338I07123,97MOFSL34,N7,,,,,SEC RE NCD 9.70% SR VIII,1030.00,1039.00,1001.00,1001.21,1001.21,1024.40,,1001.21,,,5066,5131664.85,14,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,335,INE787D01026,BALKRISIND,EQ,,,,,BALKRISHNA IND. LTD,2472.80,2518.00,2462.40,2487.65,2500.00,2472.80,,2487.65,,,354234,883774623.20,30391,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,426,INE561C01019,BHARATGEAR,EQ,,,,,BHARAT GEARS LTD.,108.35,111.80,107.90,110.00,110.90,106.95,,110.00,,,28315,3111967.05,649,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,27161,INE704H01022,CINELINE,EQ,,,,,CINELINE INDIA LIMITED,120.45,122.50,118.65,121.35,121.00,118.60,,121.35,,,22329,2705880.35,260,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,817,INE500A01029,DCW,EQ,,,,,DCW LTD,51.15,52.45,51.10,52.20,52.45,50.95,,52.20,,,1317058,68283771.00,3941,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10859,INE0JS101016,DREAMFOLKS,EQ,,,,,DREAMFOLKS SERVICES LTD,508.30,512.75,504.00,507.60,508.90,505.75,,507.60,,,81281,41241767.50,5655,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13810,INE08ZM01014,GREENPANEL,EQ,,,,,GREENPANEL INDUSTRIES LTD,297.50,297.50,291.05,292.70,293.00,294.85,,292.70,,,122555,36010186.85,7028,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13303,INE059901020,IEL,EQ,,,,,INDIABULLS ENT LTD,12.20,13.20,12.20,13.15,13.20,12.45,,13.15,,,149628,1946049.25,684,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4747,INE092B01025,INDNIPPON,EQ,,,,,INDIA NIPPON ELECT  LTD,645.15,665.00,643.00,658.20,661.00,643.75,,658.20,,,10717,7019696.60,1375,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20936,INE146L01010,KIRLOSENG,EQ,,,,,KIRLOSKAR OIL ENG LTD,1108.00,1149.90,1105.65,1141.75,1135.10,1102.25,,1141.75,,,655452,740678962.15,44475,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,28899,INE602G01020,KITEX,EQ,,,,,KITEX GARMENTS LTD,195.90,202.55,195.90,201.15,202.25,196.80,,201.15,,,73108,14629378.00,3972,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6407,INE112F01022,LAMBODHARA,EQ,,,,,LAMBODHARA TEXTILES LTD.,147.70,149.00,145.50,147.95,148.00,145.70,,147.95,,,5280,777309.45,661,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,366,INE294G01026,ROML,BE,,,,,RAJ OIL MILLS LIMITED,52.10,53.80,51.45,52.80,52.40,53.60,,52.80,,,18523,972583.75,198,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11794,INE667G01023,SAKSOFT,EQ,,,,,SAKSOFT LIMITED,259.00,260.70,255.05,256.40,260.00,255.15,,256.40,,,85585,22034373.40,5557,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16777,INF769K01KG6,SILVRETF,EQ,,,,,MIRAEAMC - MASILVER,84.99,84.99,82.40,83.51,83.50,82.92,,83.51,,,6645,554807.78,172,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13419,INE550H01011,SUPREMEINF,BZ,,,,,SUPREME INFRA. LTD,80.55,84.55,80.55,84.55,84.55,80.55,,84.55,,,10882,913965.20,62,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5748,INE136B01020,CYIENT,EQ,,,,,CYIENT LIMITED,1715.00,1715.00,1686.90,1695.15,1695.00,1701.00,,1695.15,,,151180,256326020.60,16077,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25690,INE417B01040,DSSL,EQ,,,,,DYNACONS SYS & SOLN LTD,1174.80,1254.80,1174.80,1224.70,1220.00,1166.85,,1224.70,,,43873,53991593.95,4974,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18652,INE726G01019,ICICIPRULI,EQ,,,,,ICICI PRU LIFE INS CO LTD,597.35,604.65,593.85,597.20,597.30,597.30,,597.20,,,1714170,1024723718.60,52633,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1196,INE531A01024,KANSAINER,EQ,,,,,KANSAI NEROLAC PAINTS LTD,272.20,277.15,271.40,274.55,274.80,270.25,,274.55,,,291933,79927825.85,11159,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6705,INE982J01020,PAYTM,EQ,,,,,ONE 97 COMMUNICATIONS LTD,342.70,343.80,333.05,340.05,340.15,343.50,,340.05,,,1471994,499161628.15,34715,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11062,INE650K01021,SECURKLOUD,BE,,,,,SECUREKLOUD TECH LIMITED,39.90,41.00,39.90,39.95,40.10,42.00,,39.95,,,40733,1632888.35,307,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15046,IN0020230028,699GS2026,GS,,,,,GOI LOAN  6.99% 2026,100.10,100.10,99.00,99.00,99.00,100.10,,99.00,,,2600,258914.50,10,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,30990,INE020B07HS2,871REC28,N9,,,,,BOND 8.71% TAX FREE S2B,1165.00,1165.00,1158.19,1161.00,1161.00,1156.52,,1161.00,,,605,703392.20,8,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20531,INE0KQN01018,BAJEL,EQ,,,,,BAJEL PROJECTS LIMITED,252.35,263.55,252.35,263.55,263.55,251.00,,263.55,,,716660,187376263.05,6289,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7229,INE860A01027,HCLTECH,EQ,,,,,HCL TECHNOLOGIES LTD,1322.00,1326.95,1308.70,1321.05,1319.25,1312.90,,1321.05,,,3200462,4222199274.40,154053,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10723,INF109KC16E5,INFRAIETF,EQ,,,,,ICICIPRAMC - ICICIINFRA,85.12,86.00,84.76,85.84,85.91,84.76,,85.84,,,71495,6108343.87,771,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10511,INF789F1AZC0,UTINIFTETF,EQ,,,,,UTIAMC - UTINIFTETF,240.30,240.60,238.55,240.06,239.95,238.81,,240.06,,,129804,31124641.76,1719,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5108,INE542W01017,KPIGREEN,EQ,,,,,KPI GREEN ENERGY LIMITED,1800.00,1879.15,1800.00,1879.15,1879.15,1789.70,,1879.15,,,277568,516130559.05,14715,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6663,INE0D0K01022,SIGACHI,EQ,,,,,SIGACHI INDUSTRIES LTD,64.55,66.80,63.95,65.55,65.70,63.60,,65.55,,,872441,56962634.15,4510,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13656,INE062D01024,ALICON,EQ,,,,,ALICON CASTALLOY LIMITED,850.00,869.05,847.00,859.40,860.00,846.70,,859.40,,,20024,17122483.35,1874,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14398,INE005I01014,AMDIND,EQ,,,,,AMD INDUSTRIES LIMITED,69.95,72.95,67.25,68.30,68.00,67.30,,68.30,,,94821,6579460.25,977,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10618,INE764L01010,SADBHIN,EQ,,,,,SADBHAV INFRA PROJ LTD.,6.40,6.65,6.25,6.55,6.60,6.40,,6.55,,,62695,406989.15,263,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2988,INE583B01015,SANDESH,EQ,,,,,SANDESH LTD,1184.95,1213.05,1167.60,1192.10,1199.00,1192.70,,1192.10,,,1014,1215490.25,265,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10628,INE614X07183,1013DLSL24,NF,,,,,DHANI LOANS & SERV LTD,999.98,999.98,999.98,999.98,999.98,976.33,,999.98,,,10,9999.80,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6435,IN9397D01014,AIRTELPP,E1,,,,,AIRTEL RS. 1.25 PPD UP,903.10,929.40,903.10,915.20,918.80,913.25,,915.20,,,111990,102554506.45,2769,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7196,INF754K01OB1,BBETF0432,EQ,,,,,EDELAMC - BBETF0432,1139.05,1143.00,1139.05,1139.65,1142.44,1138.91,,1139.65,,,4176,4762716.75,34,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25344,INE590L01019,VASWANI,BE,,,,,VASWANI IND LTD,32.00,33.90,31.70,32.95,33.00,32.65,,32.95,,,38125,1257329.30,180,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13821,INE803H01014,RUCHIRA,EQ,,,,,RUCHIRA PAPERS LIMITED,124.85,127.45,123.25,125.80,125.90,123.95,,125.80,,,35311,4434347.85,1298,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21096,INE0PZA01015,SAIFL,SM,,,,,SAMEERA AGRO AND INFRA L,88.80,88.80,86.60,87.00,87.00,88.80,,87.00,,,9600,837240.00,12,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,722,INF200KA1S22,SBIETFPB,EQ,,,,,SBIAMC - SBIETFPB,241.42,241.42,239.44,240.35,240.85,240.36,,240.35,,,10781,2596209.45,137,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14329,INE812G01025,SMSPHARMA,EQ,,,,,SMS PHARMACEUTICALS LTD.,200.20,205.95,200.20,204.10,204.40,200.45,,204.10,,,82347,16822591.10,4107,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11423,INE365B01017,DATAMATICS,EQ,,,,,DATAMATICS GLOBAL SER LTD,543.55,554.40,533.00,538.25,538.95,535.50,,538.25,,,96507,52154218.40,12882,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10893,INE0I3401014,DBOL,EQ,,,,,DHAMPUR BIO ORGANICS LTD,122.15,123.95,122.15,123.00,123.95,122.15,,123.00,,,67026,8249225.95,2015,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9756,INE01QM01018,EMUDHRA,EQ,,,,,EMUDHRA LIMITED,755.95,764.35,751.35,760.30,761.20,752.30,,760.30,,,93390,70823998.40,8906,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17053,INE0ECP01024,HMAAGRO,EQ,,,,,HMA AGRO INDUSTRIES LTD,55.00,55.70,53.90,54.25,54.25,54.35,,54.25,,,531074,28997028.50,3156,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18226,INE949H01023,MANINFRA,EQ,,,,,MAN INFRA LTD,201.40,207.50,201.40,204.55,206.50,202.60,,204.55,,,454399,93315875.30,12299,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13175,INE229H01012,NITINSPIN,EQ,,,,,NITIN SPINNERS LIMITED,340.00,342.05,334.45,337.90,338.50,339.35,,337.90,,,43780,14770721.70,2827,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2664,INE318A01026,PIDILITIND,EQ,,,,,PIDILITE INDUSTRIES LTD,2975.95,2995.00,2961.05,2983.75,2985.95,2965.85,,2983.75,,,275114,820272605.80,34589,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10232,IN0020220045,SGBJUN30,GB,,,,,2.50%GOLDBONDS2030SR-I,7200.00,7299.00,7200.00,7291.18,7260.00,7266.00,,7291.18,,,125,910441.01,24,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17798,INE323J01019,SOMICONVEY,BE,,,,,SOMI CONVEYOR BELT. LTD.,118.00,123.50,112.50,120.15,123.50,118.40,,120.15,,,23094,2651337.60,137,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22839,INE583D07448,1035UCL26,NA,,,,,SEC RE NCD 10.35% SR III,945.00,945.00,910.00,910.00,910.00,910.00,,910.00,,,140,131530.00,10,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11665,INE0H7R07025,79NHIT40,N2,,,,,SEC RE NCD 7.90% STRPP B,306.00,306.00,303.14,303.14,303.14,302.59,,303.14,,,476,145555.90,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3188,INE0GXK01018,VMARCIND,SM,,,,,V MARC INDIA LIMITED,195.70,195.70,195.70,195.70,195.70,186.40,,195.70,,,62000,12133400.00,37,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8478,INE01P501012,XELPMOC,BE,,,,,XELPMOC DESIGN & TECH LTD,145.50,149.95,140.10,143.30,146.95,145.95,,143.30,,,12734,1848256.15,179,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11236,INE220G01021,JSL,EQ,,,,,JINDAL STAINLESS LIMITED,680.10,715.40,678.00,711.60,710.00,680.10,,711.60,,,2516471,1775592836.25,147270,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8782,INE0J5601015,KRISHNADEF,SM,,,,,KRISHNA DEF AND ALD IND L,415.00,423.85,412.50,415.50,417.00,409.90,,415.50,,,10500,4381350.00,21,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6568,INE801V01019,LAXMICOT,EQ,,,,,LAXMI COTSPIN LIMITED,32.60,33.35,32.25,32.55,32.40,32.30,,32.55,,,43302,1417004.45,308,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22980,INE0CG401037,MUKKA,EQ,,,,,MUKKA PROTEINS LIMITED,36.75,38.30,35.65,36.10,36.00,35.95,,36.10,,,3470026,127297935.80,10547,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31415,INE095N01031,NBCC,EQ,,,,,NBCC (INDIA) LIMITED,131.10,137.85,130.65,136.95,136.85,130.00,,136.95,,,11864698,1595254700.85,54665,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11975,INE050H01012,RML,EQ,,,,,RANE (MADRAS) LIMITED,797.60,820.25,797.60,804.30,804.10,805.30,,804.30,,,24065,19476355.70,3037,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,27307,INE735M01018,SAMPANN,BE,,,,,SAMPANN UTPADAN INDIA LTD,23.45,24.05,21.85,24.00,24.00,22.95,,24.00,,,57812,1376208.10,184,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3273,INE647A01010,SRF,EQ,,,,,SRF LTD,2231.00,2299.00,2207.40,2286.75,2286.80,2226.50,,2286.75,,,749824,1685403201.25,43024,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11909,INE409B01013,SWELECTES,EQ,,,,,SWELECT ENERGY SYS LTD,1230.00,1288.90,1230.00,1288.90,1288.90,1227.55,,1288.90,,,60622,77406505.55,3259,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11757,INE053F07843,750IRFC35,NK,,,,,TAX FREE7.50% SR.104 A,1212.00,1212.00,1212.00,1212.00,1212.00,1205.01,,1212.00,,,13,15756.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18039,INE837H01020,ADVENZYMES,EQ,,,,,ADVANCED ENZYME TECH LTD,385.90,386.15,375.40,382.80,381.00,382.40,,382.80,,,119730,45541234.40,10295,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1508,INE914M01019,ASTERDM,EQ,,,,,ASTER DM HEALTHCARE LTD.,342.90,349.90,341.95,347.65,348.25,341.50,,347.65,,,825777,285396782.95,33694,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5900,INE238A01034,AXISBANK,EQ,,,,,AXIS BANK LIMITED,1129.95,1136.10,1118.10,1122.85,1123.05,1132.00,,1122.85,,,5471143,6147386089.40,178673,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,477,INE800A01015,BIRLACABLE,EQ,,,,,BIRLA CABLE LIMITED,241.00,247.65,238.10,240.55,240.00,237.80,,240.55,,,115915,28168471.50,6703,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15194,INE817H01014,BURNPUR,EQ,,,,,BURNPUR CEMENT LTD.,6.25,6.40,6.05,6.25,6.30,6.15,,6.25,,,214511,1335661.50,484,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,919,INE230A01023,EIHOTEL,EQ,,,,,EIH LIMITED,479.00,486.00,469.05,474.30,475.95,474.25,,474.30,,,321160,152967811.40,13835,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1289,INE538A01037,GFLLIMITED,EQ,,,,,GFL LIMITED,77.10,79.00,76.55,77.10,78.80,76.80,,77.10,,,79109,6147309.35,1328,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14003,INE966H01019,ZEEMEDIA,EQ,,,,,ZEE MEDIA CORPORATION LTD,12.65,13.25,12.55,13.15,13.00,12.35,,13.15,,,18163078,234529638.60,9582,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10690,INF209KB15K4,NIFTYQLITY,EQ,,,,,BIRLASLAMC - NIFTYQLITY,19.60,19.60,19.09,19.25,19.27,19.16,,19.25,,,66126,1266145.33,335,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7879,IN0020210236,SGBJAN30IX,GB,,,,,2.50%GOLDBONDS2030SR-IX,7250.00,7320.00,7221.00,7285.00,7285.00,7250.00,,7285.00,,,154,1122418.02,22,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11343,INE00WC01027,AFFLE,EQ,,,,,AFFLE (INDIA) LIMITED,1082.55,1100.00,1075.60,1092.80,1092.00,1079.25,,1092.80,,,94953,103357042.90,8685,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11538,INF179KC1HV6,HDFCMOMENT,EQ,,,,,HDFCAMC - HDFCMOMENT,33.15,33.30,32.49,32.96,33.30,32.48,,32.96,,,415932,13656314.93,852,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17818,INE214T01019,LTIM,EQ,,,,,LTIMINDTREE LIMITED,4599.85,4670.05,4589.95,4634.85,4636.70,4593.55,,4634.85,,,156781,726701338.25,24844,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24190,INE225D01027,SYMPHONY,EQ,,,,,SYMPHONY LIMITED,963.00,997.40,959.05,994.85,994.00,960.35,,994.85,,,223004,220206361.95,20199,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18902,INE148I07PT7,1075IHF33A,N2,,,,,SEC RE NCD 10.75% SR XI,918.00,918.00,918.00,918.00,918.00,912.20,,918.00,,,10,9180.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,347,INE655B01011,BANARBEADS,EQ,,,,,BANARAS BEADS LTD,91.00,92.35,87.35,91.55,92.35,88.45,,91.55,,,8255,745060.90,694,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12753,INE0B1K01014,DJML,BE,,,,,DJ MEDIAPRINT & LOG LTD,284.00,285.50,278.00,281.60,283.95,279.90,,281.60,,,41332,11685306.20,257,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9383,INE041025011,EMBASSY,RR,,,,,EMBASSY OFFICE PARKS REIT,346.90,347.99,346.40,346.77,347.00,346.95,,346.77,,,576722,200041190.82,7333,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3138,INE634A01018,HONDAPOWER,EQ,,,,,HONDA I POWER PRODUCT LTD,2383.70,2486.00,2350.05,2461.30,2485.00,2371.80,,2461.30,,,10539,25850080.30,3192,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24196,INE694D01016,VADILALIND,EQ,,,,,VADILAL INDUSTRIES LTD,4711.05,4820.00,4711.05,4801.25,4777.70,4711.00,,4801.25,,,6234,29818065.05,2199,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11655,INE927D01044,JBMA,EQ,,,,,JBM AUTO LIMITED,1816.70,1833.90,1798.25,1814.90,1815.00,1814.10,,1814.90,,,98640,179010444.35,12733,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8153,INE00EM01016,MEGASTAR,EQ,,,,,MEGASTAR FOODS LIMITED,273.00,273.80,266.10,270.35,270.10,269.60,,270.35,,,2393,646042.30,346,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9617,INE663A01033,SPLPETRO,EQ,,,,,SUPREME PETROCHEM LIMITED,721.25,723.95,693.85,699.40,697.65,719.10,,699.40,,,101984,72432444.90,13244,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13340,INE0NCC01015,ARIHANTACA,SM,,,,,ARIHANT ACADEMY LIMITED,138.10,139.00,138.00,139.00,139.00,140.00,,139.00,,,2400,332080.00,3,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25088,INE228I01012,ASAHISONG,EQ,,,,,ASAHI SONGWON COLOR LTD,357.80,370.00,357.60,366.00,369.75,354.40,,366.00,,,19298,7023975.85,2469,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22463,INE0G5901015,EPACK,EQ,,,,,EPACK DURABLE LIMITED,186.70,189.75,183.60,187.50,186.55,184.70,,187.50,,,314243,58818363.80,8586,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3172,INF204KC1030,GILT5YBEES,EQ,,,,,RELCAPAMC - NETFGILT5Y,55.75,55.75,55.55,55.62,55.60,55.65,,55.62,,,161731,9001593.38,320,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23693,INE065X01017,INDGN,EQ,,,,,INDEGENE LIMITED,577.00,590.00,553.05,554.45,553.50,570.90,,554.45,,,4603935,2612179257.55,112244,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20072,INF732E01268,INFRABEES,EQ,,,,,NIP IND ETF INFRA BEES,862.63,871.73,860.64,868.39,869.98,860.64,,868.39,,,14695,12739144.65,644,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14657,INE070I01018,INSECTICID,EQ,,,,,INSECTICIDES (I) LTD,559.20,566.50,553.05,562.90,561.00,550.95,,562.90,,,8211,4596233.80,1033,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11319,INF767K01OS7,LICNETFN50,EQ,,,,,LICNAMC - LICNFENGP,245.79,245.79,240.49,241.62,241.61,241.18,,241.62,,,3085,745400.56,58,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7553,INE349A01021,NRBBEARING,EQ,,,,,NRB BEARING LIMITED,310.70,314.60,309.15,313.00,314.00,308.25,,313.00,,,104404,32616214.25,5374,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17197,INE551D01018,PAKKA,EQ,,,,,PAKKA LIMITED,263.10,271.40,262.95,270.35,270.00,264.90,,270.35,,,65796,17672154.75,6672,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15209,INE095I01015,PPAP,EQ,,,,,PPAP AUTOMOTIVE LIMITED,191.95,199.00,187.05,197.85,198.00,190.10,,197.85,,,12697,2457699.40,423,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23147,INE0RDE01010,SIGNORIA,SM,,,,,SIGNORIA CREATION LIMITED,147.00,158.00,146.00,154.00,158.00,143.50,,154.00,,,12000,1812800.00,6,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19531,INE933K01021,BAJAJCON,EQ,,,,,BAJAJ CONSUMER CARE LTD,240.00,241.65,235.35,236.35,236.30,239.10,,236.35,,,371245,88113356.15,9065,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,573,INE901X01013,FELIX,SM,,,,,FELIX INDUSTRIES LTD.,367.50,385.80,354.55,356.40,354.55,367.50,,356.40,,,17500,6366325.00,30,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,393,INE581X01021,GLOBE,EQ,,,,,GLOBE TEXTILES (I) LTD.,3.20,3.25,3.05,3.05,3.05,3.20,,3.05,,,11693460,35947268.10,3169,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5265,INE03Q201024,GLS,EQ,,,,,GLENMARK LIFE SCIENCE LTD,816.95,840.40,807.05,813.45,812.80,812.30,,813.45,,,53475,44115896.90,4570,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18571,INE934S01014,GNA,EQ,,,,,GNA AXLES LIMITED,400.80,403.90,399.05,401.95,402.45,400.80,,401.95,,,21419,8606787.30,2682,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,27008,INE750M01017,HEXATRADEX,EQ,,,,,HEXA TRADEX LIMITED,149.10,151.00,145.55,150.90,150.90,148.30,,150.90,,,6317,946379.10,595,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22930,INE0PT501018,PLATIND,EQ,,,,,PLATINUM INDUSTRIES LTD,209.00,215.55,206.00,210.85,210.00,206.70,,210.85,,,404946,85319054.00,20926,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6792,INE04AK01028,SBC,EQ,,,,,SBC EXPORTS LIMITED,27.60,28.50,27.30,28.00,28.20,27.55,,28.00,,,3127056,87980134.85,5662,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4668,INE028A01039,BANKBARODA,EQ,,,,,BANK OF BARODA,259.70,263.20,257.60,260.85,261.20,259.05,,260.85,,,12196792,3170349421.75,89823,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13644,INF740KA1RX3,BANKETFADD,EQ,,,,,DSPAMC - DSPBANKETF,48.90,49.86,48.10,48.41,48.50,48.22,,48.41,,,2954750,143037558.43,180,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21113,INE878K01010,BFINVEST,EQ,,,,,BF INVESTMENT LIMITED,543.50,565.00,543.50,558.10,562.00,542.50,,558.10,,,48687,27088293.70,4215,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19356,INE0QFE01017,GOYALSALT,SM,,,,,GOYAL SALT LIMITED,199.00,199.00,199.00,199.00,199.00,194.15,,199.00,,,1800,358200.00,3,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22592,INF740KA1UF4,HEALTHADD,EQ,,,,,DSPAMC - HEALTHADD,119.00,119.58,119.00,119.51,119.51,119.25,,119.51,,,21,2508.06,8,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1455,INE557A01011,HIL,EQ,,,,,HIL LIMITED,2470.00,2501.30,2450.00,2457.55,2476.00,2468.15,,2457.55,,,16133,39868581.15,3135,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17207,INF740KA1SX1,ITETFADD,EQ,,,,,DSPAMC - DSPITETF,33.43,33.67,33.21,33.46,33.66,33.43,,33.46,,,11918,398415.58,172,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5385,INE216P01012,AAVAS,EQ,,,,,AAVAS FINANCIERS LIMITED,1609.40,1609.40,1551.40,1560.20,1560.00,1580.85,,1560.20,,,233749,366334210.50,21417,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19579,INE0P4T01013,ACSAL,SM,,,,,ARVIND AND COMPANY,48.60,51.00,48.60,51.00,51.00,45.50,,51.00,,,27000,1346850.00,9,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4083,INE00C501018,AMBANIORG,SM,,,,,AMBANI ORGANICS LIMITED,131.30,131.30,131.30,131.30,131.30,131.30,,131.30,,,3000,393900.00,1,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1797,INE01BK01022,AWHCL,EQ,,,,,ANTONY WASTE HDG CELL LTD,468.80,475.30,466.55,471.10,469.85,466.10,,471.10,,,49239,23145664.75,4759,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11731,INE025A01027,CONSOFINVT,EQ,,,,,CONSO. FIN. & HOLD. LTD.,232.90,240.20,226.90,229.95,230.00,226.85,,229.95,,,19625,4547733.50,970,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18341,INE0AE001013,VPRPL,EQ,,,,,VISHNU PRAKASH R PUNGLI L,149.05,154.30,149.00,153.25,152.85,148.55,,153.25,,,610404,92208931.40,8946,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11460,INE455F01025,JPASSOCIAT,EQ,,,,,JAIPRAKASH ASSOCIATES LTD,16.45,17.25,16.10,17.05,17.25,16.40,,17.05,,,19309377,323413409.10,11385,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1937,INE268B01013,KREBSBIO,EQ,,,,,KREBS BIOCHEMICALS & IND,67.00,69.70,66.85,68.15,67.85,67.45,,68.15,,,5511,374160.20,123,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11571,INE0DK501011,PPLPHARMA,EQ,,,,,PIRAMAL PHARMA LIMITED,155.45,155.70,147.80,148.90,149.35,154.20,,148.90,,,10803194,1626296774.25,77295,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23721,INE0TNX01015,REFRACTORY,ST,,,,,REFRACTORY SHAPES LIMITED,75.00,78.75,75.00,78.75,78.75,31.00,,78.75,,,2744000,210147000.00,524,F1,4000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19456,IN0020230093,SGBSEP31II,GB,,,,,2.50%GOLDBONDS2031SR-II,7286.21,7350.00,7280.00,7289.34,7285.01,7286.21,,7289.34,,,1852,13503159.19,193,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,368,INE373A01013,BASF,EQ,,,,,BASF INDIA LTD,4122.10,4690.75,4070.10,4617.45,4625.00,4096.90,,4617.45,,,484556,2185729990.25,53129,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22947,INE777F01014,EXICOM,EQ,,,,,EXICOM TELE SYSTEMS LTD,258.85,280.50,257.05,277.55,280.40,254.75,,277.55,,,1559667,421886329.50,19066,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11896,INE007B01023,GEOJITFSL,EQ,,,,,GEOJIT FINANCIAL SER L,98.45,106.20,98.40,105.00,105.40,98.40,,105.00,,,2200180,228062352.75,16279,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1372,INE310C01029,HINDCOMPOS,EQ,,,,,HINDUSTAN COMPOSITES LTD.,413.00,425.00,413.00,419.70,418.50,410.80,,419.70,,,5128,2154148.45,492,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23407,INF740KA1UM0,LIQUIDADD,EQ,,,,,DSPAMC - LIQUIDADD,1009.42,1009.44,1009.42,1009.42,1009.42,1009.26,,1009.42,,,827129,834927158.06,533,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4378,INF346A01034,SENSEXIETF,EQ,,,,,ICICI PRUD SENSEX ETF,822.10,822.10,813.85,818.48,819.40,813.84,,818.48,,,1853,1515687.39,176,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20321,INE274V01019,SHANKARA,EQ,,,,,SHANKARA BLDG PRODUCT LTD,642.05,652.20,636.55,649.20,650.00,644.80,,649.20,,,41937,27157813.70,3323,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3275,INE869Y01010,TEMBO,EQ,,,,,TEMBO GLOBAL IND LTD,242.40,248.80,241.00,241.50,241.50,244.65,,241.50,,,44481,10783148.80,799,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19853,INE140A07765,920PEL28,N2,,,,,SEC RE NCD 9.20% SR III,1035.00,1035.00,1035.00,1035.00,1035.00,1020.00,,1035.00,,,150,155250.00,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16723,INE326B01027,ALMONDZ,BE,,,,,ALMONDZ GLOBAL SEC LTD,109.70,112.90,108.05,110.05,110.00,108.75,,110.05,,,4996,547596.95,106,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,685,INE121A01024,CHOLAFIN,EQ,,,,,CHOLAMANDALAM IN & FIN CO,1282.25,1290.00,1243.20,1252.05,1257.20,1282.60,,1252.05,,,1216177,1544037754.70,76296,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11447,INE075Z01011,CMRSL,SM,,,,,CYBER MEDIA RES & SER LTD,132.05,132.10,132.05,132.10,132.10,139.00,,132.10,,,2400,316960.00,3,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19943,INE288B01029,DEEPAKNTR,EQ,,,,,DEEPAK NITRITE LTD,2495.00,2495.00,2450.00,2469.15,2464.00,2482.70,,2469.15,,,121988,301592696.05,12429,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20556,INE922K01024,INDIASHLTR,EQ,,,,,INDIA SHELTER FIN CORP L,582.80,591.00,577.50,588.05,582.40,582.15,,588.05,,,38838,22729209.40,4147,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13637,INE780C01023,JMFINANCIL,EQ,,,,,JM FINANCIAL LIMITED,79.85,80.90,79.20,80.25,80.40,79.85,,80.25,,,1466762,117567536.20,7656,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22663,INE953L01027,JSFB,EQ,,,,,JANA SMALL FIN BANK LTD,632.00,642.00,630.00,638.55,638.30,623.60,,638.55,,,154211,98193527.45,4985,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1805,INE900B01029,KABRAEXTRU,EQ,,,,,KABRA EXTRUSION TECHNIK L,373.35,384.00,371.55,379.30,379.25,369.35,,379.30,,,73290,27696104.55,6559,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16827,INE760A01029,KOKUYOCMLN,EQ,,,,,KOKUYO CAMLIN LIMITED,158.35,168.00,158.35,162.35,161.85,160.10,,162.35,,,771009,126315100.80,18621,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7950,INE0HKW01018,PRECISION,SM,,,,,PRECISION METALIKS LTD,45.80,47.00,45.80,46.15,46.15,45.80,,46.15,,,22000,1021300.00,10,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16045,INE689W01016,PRINCEPIPE,EQ,,,,,PRINCE PIPES FITTINGS LTD,643.35,649.00,633.90,644.00,643.00,641.60,,644.00,,,107294,69182553.40,9191,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1338,INE480C01020,SDBL,EQ,,,,,SOM DIST & BREW LTD,295.95,301.60,294.80,300.45,300.95,294.65,,300.45,,,251231,75091691.95,8826,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16791,INE033L07GO5,801TCH25,N4,,,,,SEC RED NCD 8.01% SR.II,1003.00,1003.00,1003.00,1003.00,1003.00,1001.00,,1003.00,,,10,10030.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4717,INE129A01019,GAIL,EQ,,,,,GAIL (INDIA) LTD,193.45,200.90,193.20,200.05,199.90,192.95,,200.05,,,15962440,3158268494.00,71737,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8342,INF109KC14A8,GSEC5IETF,EQ,,,,,ICICIPRAMC - ICICI5GSEC,55.45,55.90,55.45,55.70,55.70,55.57,,55.70,,,477,26580.95,17,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19300,INE0PQ001012,VISHNUINFR,SM,,,,,VISHNUSURYA PROJ N INFR L,225.85,235.00,225.00,228.10,225.65,225.85,,228.10,,,24500,5605825.00,36,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22739,INF247L01AP3,MON100,EQ,,,,,MOTILAL OS NASDAQ100 ETF,148.00,148.00,144.20,146.31,146.70,147.10,,146.31,,,246886,36281844.08,4203,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14445,INE308A01027,NAHARPOLY,EQ,,,,,NAHAR POLY FILMS LIMITED,188.15,199.10,188.10,197.10,199.10,188.70,,197.10,,,10382,1991906.75,438,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14111,INE870H01013,NETWORK18,EQ,,,,,NETWORK18 MEDIA & INV LTD,76.65,80.25,76.55,80.25,80.25,76.45,,80.25,,,691705,55264536.25,1390,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12219,INE263M01029,RUSTOMJEE,EQ,,,,,KEYSTONE REALTORS LIMITED,657.60,675.25,655.20,670.25,666.50,659.45,,670.25,,,12842,8590021.30,1244,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,967,INE754A01055,SUBEXLTD,EQ,,,,,SUBEX LTD,27.90,30.20,27.80,29.95,29.95,27.75,,29.95,,,9677506,283133590.50,12389,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3345,INE387A01021,SUNDRMFAST,EQ,,,,,SUNDRAM FASTENERS LTD,1135.00,1153.60,1125.00,1143.50,1149.00,1134.75,,1143.50,,,238975,271982799.75,7839,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20784,INE413U07251,1050ISFL28,N5,,,,,SEC RE NCD 10.50% SR 6,986.00,1000.00,986.00,1000.00,1000.00,982.00,,1000.00,,,60,59860.00,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17372,INE0P7201019,DRONE,SM,,,,,DRONE DESTINATION LIMITED,262.50,281.45,259.00,281.45,281.45,268.05,,281.45,,,139000,37258550.00,119,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16787,INE200A01026,GET&D,BE,,,,,GE T&D INDIA LIMITED,1046.00,1091.00,1030.05,1079.50,1086.90,1043.20,,1079.50,,,108404,115610929.45,1898,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2018,INE162B01018,LUMAXIND,EQ,,,,,LUMAX INDUSTRIES LTD,2505.45,2575.00,2500.10,2530.60,2512.00,2509.80,,2530.60,,,5261,13389140.50,1381,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15409,INE317F01035,NESCO,EQ,,,,,NESCO LTD.,833.15,857.15,831.05,852.05,852.00,830.45,,852.05,,,45695,38667929.20,5662,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14900,INE280H01015,SAHYADRI,EQ,,,,,SAHYADRI INDUSTRIES LTD,357.20,367.15,357.20,359.55,360.00,355.45,,359.55,,,3413,1237583.00,325,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18743,INE903U01023,SIGNATURE,EQ,,,,,SIGNATUREGLOBAL INDIA LTD,1270.80,1274.00,1229.20,1252.35,1250.00,1257.75,,1252.35,,,516290,648222899.30,16821,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15085,INF789F1AYK6,SILVERETF,EQ,,,,,UTIAMC - SILVERETF,84.16,84.97,84.16,84.36,84.35,84.16,,84.36,,,71722,6073732.71,366,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14937,INE536H01010,CIEINDIA,EQ,,,,,CIE AUTOMOTIVE INDIA LTD,486.40,489.00,480.95,487.55,485.40,483.85,,487.55,,,168313,81802155.25,11440,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,955,INE284A01012,ESABINDIA,EQ,,,,,ESAB INDIA LTD,5683.60,5777.60,5400.95,5451.05,5460.00,5628.45,,5451.05,,,15557,86872895.10,5736,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10865,INE382T01030,GVPTECH,EQ,,,,,GVP INFOTECH LIMITED,11.20,11.20,10.75,10.85,10.90,10.95,,10.85,,,101914,1114890.30,430,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11591,INF179KC1965,HDFCNIFTY,EQ,,,,,HDFCAMC - HDFCNIFTY,245.48,245.48,241.50,244.09,244.12,242.81,,244.09,,,122012,29737436.82,1970,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18649,INE0LXA01019,HOLMARC,SM,,,,,HOLMARC OPTO MECHATRO L,102.00,107.25,102.00,106.50,106.50,103.00,,106.50,,,15000,1593900.00,7,F1,1500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11532,INE481G01011,ULTRACEMCO,EQ,,,,,ULTRATECH CEMENT LIMITED,9535.05,9699.50,9529.95,9660.65,9660.00,9551.50,,9660.65,,,171935,1656181453.25,25344,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3718,INE226A01021,VOLTAS,EQ,,,,,VOLTAS LTD,1309.90,1328.50,1292.70,1304.20,1303.80,1301.85,,1304.20,,,1943532,2548681181.75,53745,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13814,INE0BTI01029,KAMOPAINTS,EQ,,,,,KAMDHENU VENTURES LIMITED,175.00,178.95,166.00,169.25,168.70,171.65,,169.25,,,724453,123764731.85,9276,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1859,INE087A01019,KESORAMIND,EQ,,,,,KESORAM INDUSTRIES LTD,176.50,183.00,176.10,177.75,177.10,176.50,,177.75,,,428199,76155807.05,2259,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10447,INE854D01024,MCDOWELL-N,EQ,,,,,UNITED SPIRITS LIMITED,1187.10,1196.15,1173.60,1175.60,1176.10,1189.75,,1175.60,,,524864,618563851.25,30201,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23184,INF247L01CI4,MOREALTY,EQ,,,,,MOTILALAMC - MOREALTY,94.44,96.20,94.43,95.72,95.55,94.44,,95.72,,,61955,5926832.53,534,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13511,INE672B01032,MUNJALAU,EQ,,,,,MUNJAL AUTO IND. LTD.,80.65,82.00,79.80,80.95,80.80,79.60,,80.95,,,52153,4221729.35,730,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10768,INE959C01023,OAL,EQ,,,,,ORIENTAL AROMATICS LTD,350.50,354.90,346.00,347.70,349.00,348.25,,347.70,,,10321,3615781.20,703,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14058,INE989A01024,SANGHVIMOV,EQ,,,,,SANGHVI MOVERS LTD,1290.00,1366.70,1285.80,1344.75,1340.00,1284.00,,1344.75,,,348530,465771227.10,26393,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3099,INE232A01011,SHREDIGCEM,EQ,,,,,SHREE DIGVIJAY CEM CO LTD,103.65,106.35,103.45,106.10,106.35,103.50,,106.10,,,406624,42659872.15,5321,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21501,INE285J01028,SIS,EQ,,,,,SIS LIMITED,417.60,418.00,410.70,412.50,413.25,417.60,,412.50,,,54444,22554979.45,4876,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14788,INE232I01014,SPARC,EQ,,,,,SUN PHARMA ADV.RES.CO.LTD,216.80,225.25,215.00,219.40,219.40,214.55,,219.40,,,1295655,287623493.20,10641,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13854,INE530B07260,9IIFL28A,NT,,,,,SEC RE NCD 9% SR.VI,912.30,927.80,912.20,927.80,,908.80,,927.80,,,175,160807.50,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,530,INE110A01019,BPL,EQ,,,,,BPL LTD,99.15,102.00,99.15,101.15,101.50,99.45,,101.15,,,92312,9319399.95,2209,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5457,INE0HPK01020,DUGLOBAL,SM,,,,,DUDIGITAL GLOBAL LIMITED,79.05,80.00,78.35,80.00,80.00,79.05,,80.00,,,410000,32790125.00,49,F1,2500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19218,INE0JWS01017,VALIANTLAB,EQ,,,,,VALIANT LABORATORIES LTD,149.95,150.70,144.00,145.10,145.00,145.95,,145.10,,,165946,24329342.35,1592,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18755,INE438K01021,KALAMANDIR,EQ,,,,,SAI SILKS (KALAMANDIR) L,183.20,188.35,182.70,183.20,183.00,183.20,,183.20,,,247427,45724194.25,8646,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19047,INE866I08295,105IIFL29,N7,,,,,UNSEC RED NCD 10.5% SR.VI,1040.00,1040.00,1040.00,1040.00,1040.00,1050.00,,1040.00,,,20,20800.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7880,INF204KC1337,AUTOBEES,EQ,,,,,NIPPONAMC - NETFAUTO,232.25,232.65,226.24,232.31,231.98,228.29,,232.31,,,125314,28915042.33,2330,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10512,INF174KA1JE5,CONS,EQ,,,,,KOTAKMAMC - KOTAKCONS,105.29,105.54,105.00,105.26,105.54,104.72,,105.26,,,849,89269.79,29,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13725,INE503A01015,DCBBANK,EQ,,,,,DCB BANK LIMITED,128.20,129.80,127.00,129.15,129.15,128.05,,129.15,,,898300,115672345.85,9289,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9381,INE975G01012,IL&FSTRANS,BZ,,,,,IL&FS TRANS NET LTD,4.60,4.65,4.30,4.55,4.55,4.50,,4.55,,,68036,311212.70,101,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22911,INE0R8M01017,OWAIS,SM,,,,,OWAIS METAL & MINERAL,950.00,986.50,910.10,986.50,986.50,939.55,,986.50,,,62400,59623840.00,37,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4656,INE386D01027,SBCL,EQ,,,,,SHIVALIK BIMETAL CON. LTD,538.90,555.00,538.90,549.25,549.80,537.65,,549.25,,,56521,30967892.85,7414,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20762,INE413U07244,921ISFL25,N0,,,,,SEC RE NCD 9.21% SR 1,962.00,962.00,960.00,960.00,960.00,933.01,,960.00,,,10,9602.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,637,INE085A01013,CHAMBLFERT,EQ,,,,,CHAMBAL FERTILIZERS LTD,391.80,399.85,388.65,398.75,398.50,392.30,,398.75,,,913130,360594753.50,20083,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21021,INE360L01017,FMNL,BE,,,,,FUTURE MKT NETWORKS LTD,6.00,6.00,5.70,6.00,6.00,5.75,,6.00,,,19099,114224.65,69,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14230,INF179KC1EZ4,HDFCBSE500,EQ,,,,,HDFCAMC - HDFCBSE500,33.84,33.84,32.81,33.05,33.06,32.87,,33.05,,,24922,822713.21,265,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17140,INE349Y01013,IDEAFORGE,EQ,,,,,IDEAFORGE TECHNO LTD,669.95,700.00,669.95,697.10,698.30,667.50,,697.10,,,421240,292127047.20,22740,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12188,INE510W01014,INOXGREEN,EQ,,,,,INOX GREEN ENERGY SER LTD,119.00,124.45,119.00,123.80,122.90,118.55,,123.80,,,951627,116409401.10,9405,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15124,INE094I01018,KOLTEPATIL,EQ,,,,,KOLTE PATIL DEV. LTD.,486.95,504.45,486.90,501.05,502.10,486.95,,501.05,,,94230,46804947.10,8502,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19779,INE0N4G01012,PARAGON,SM,,,,,PARAGON FINE S.C. LTD.,121.50,123.00,121.10,123.00,123.00,121.10,,123.00,,,10800,1322520.00,9,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11699,INE244B01030,PATELENG,EQ,,,,,PATEL ENGINEERING LTD.,55.70,56.65,55.25,56.25,56.10,55.40,,56.25,,,3316796,185636640.15,22044,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5068,INE363M01019,SHEMAROO,EQ,,,,,SHEMAROO ENTER. LTD.,161.00,164.35,159.30,162.00,161.75,160.65,,162.00,,,27728,4488842.20,1594,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23558,IN0020240035,734GS2064,GS,,,,,GOI LOAN  7.34% 2064,101.50,102.55,101.50,102.43,101.70,101.50,,102.43,,,21988,2237557.12,9,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,157,INE437A01024,APOLLOHOSP,EQ,,,,,APOLLO HOSPITALS ENTER. L,5855.00,5894.65,5740.00,5862.80,5868.80,5830.15,,5862.80,,,558136,3244460714.30,37429,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11573,INE451A01017,FORCEMOT,EQ,,,,,FORCE MOTORS LIMITED,8807.95,9250.00,8807.95,9175.80,9200.00,8795.60,,9175.80,,,31112,281817714.50,9167,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21195,INE869I01013,GTPL,EQ,,,,,GTPL HATHWAY LIMITED,173.75,178.65,172.60,173.30,176.00,173.90,,173.30,,,98311,17303307.05,3213,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19974,INE134E07349,736PFCL28,N2,,,,,7.36% TAX FREE NCD,1090.00,1090.00,1090.00,1090.00,1090.00,1076.01,,1090.00,,,1000,1090000.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7759,INE421A01028,ABAN,BE,,,,,ABAN OFFSHORE LTD.,63.50,65.25,63.50,65.00,65.00,63.65,,65.00,,,38345,2481979.75,341,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21121,INE0PCY01014,AKANKSHA,SM,,,,,AKANKSHA POWER N INFRA L,92.35,94.25,91.20,93.65,93.60,92.80,,93.65,,,36000,3362700.00,18,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,30023,INE951D01028,ATULAUTO,EQ,,,,,ATUL AUTO LIMITED,550.55,564.95,550.55,561.55,560.00,550.70,,561.55,,,107566,60192431.90,9207,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29135,INE121J01017,INDUSTOWER,EQ,,,,,INDUS TOWERS LIMITED,330.25,342.00,328.05,339.50,339.90,328.30,,339.50,,,8910910,2997927986.20,84620,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5926,INE306R01017,INTELLECT,EQ,,,,,INTELLECT DESIGN ARENA,882.80,888.65,875.35,880.20,880.00,880.90,,880.20,,,277860,244906681.60,17034,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3022,INF204KC1022,SDL26BEES,EQ,,,,,RELCAPAMC-NETFSDL26,120.51,121.20,120.51,121.19,121.20,120.51,,121.19,,,432,52178.82,19,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17203,INE0BTR01012,SYNOPTICS,SM,,,,,SYNOPTICS TECHNOLOGIES L,117.05,121.00,117.05,119.20,119.00,117.05,,119.20,,,6600,788280.00,9,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19296,INE482B01010,TERASOFT,BE,,,,,TERA SOFTWARE LIMITED,47.95,49.90,47.95,49.60,49.50,47.55,,49.60,,,5723,281728.95,86,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19196,INE133E01013,TI,EQ,,,,,TILAKNAGAR INDUSTRIES LTD,221.35,227.00,221.35,224.90,224.60,220.65,,224.90,,,216471,48594721.70,8008,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5160,INE516Y07428,9PCHFL31A,NA,,,,,SEC RE NCD 9% SR.V,1020.15,1043.50,1020.15,1043.50,1043.50,1048.00,,1043.50,,,202,206094.00,13,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1030,INE721Z01010,AARON,EQ,,,,,AARON INDUSTRIES LIMITED,259.95,265.00,256.60,264.05,263.15,256.40,,264.05,,,11447,3008302.95,412,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17881,INE950I01011,DBCORP,EQ,,,,,D.B.CORP LTD,274.40,278.40,270.05,275.35,275.00,271.80,,275.35,,,44023,12120448.95,955,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18292,INF205K01361,IVZINGOLD,EQ,,,,,INVESCO INDIA GOLD ETF,6379.05,6400.00,6351.00,6392.55,6362.20,6381.85,,6392.55,,,104,663265.30,28,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11488,INE524L01026,KRIDHANINF,BE,,,,,KRIDHAN INFRA LIMITED,3.90,4.05,3.80,4.05,4.05,3.90,,4.05,,,50136,202102.15,89,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15380,INE634S01028,MANKIND,EQ,,,,,MANKIND PHARMA LIMITED,2205.00,2278.90,2201.00,2248.75,2248.00,2179.50,,2248.75,,,402102,904544539.60,42608,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31413,INE472M01018,MTEDUCARE,BE,,,,,MT EDUCARE LTD,3.25,3.35,3.20,3.25,3.30,3.25,,3.25,,,27734,90854.30,41,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13675,INE0JM501013,NRL,EQ,,,,,NUPUR RECYCLERS LIMITED,72.45,74.35,72.45,73.15,73.00,72.35,,73.15,,,32072,2353789.25,410,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17130,INE883N01014,PARAGMILK,EQ,,,,,PARAG MILK FOODS LTD.,203.45,207.95,203.05,205.95,206.25,203.55,,205.95,,,442986,91159719.30,7202,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18391,INE976G01028,RBLBANK,EQ,,,,,RBL BANK LIMITED,247.00,251.65,244.50,249.05,248.00,244.95,,249.05,,,4181316,1036477362.45,26523,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14255,INE891D01026,REDINGTON,EQ,,,,,REDINGTON LIMITED,211.50,213.45,208.15,212.45,211.70,211.25,,212.45,,,928960,196182282.00,17615,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22511,IN002023Y458,182D010824,TB,,,,,GOI TBILL 182D-01/08/24,98.30,98.30,98.21,98.23,98.21,98.40,,98.23,,,1600,157190.00,4,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11339,INE148I07MF3,894IHFL25,Z3,,,,,SEC RE NCD SR.V,1100.00,1100.00,1100.00,1100.00,1100.00,1100.00,,1100.00,,,22,24200.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20687,INE027E07AL1,905LTFH27,NF,,,,,SERENCD 9.05% SR.VI OPII,1027.00,1027.00,1027.00,1027.00,1027.00,1025.99,,1027.00,,,211,216697.00,6,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25140,INE650L01011,BROOKS,BE,,,,,BROOKS LAB LIMITED,97.05,99.00,94.00,98.00,97.55,98.20,,98.00,,,43021,4136553.25,224,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5407,INE290S01011,CARTRADE,EQ,,,,,CARTRADE TECH LIMITED,929.50,949.35,907.00,936.65,933.00,921.10,,936.65,,,252902,236062713.70,15121,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1394,INE030A01027,HINDUNILVR,EQ,,,,,HINDUSTAN UNILEVER LTD.,2360.60,2372.30,2346.75,2349.60,2351.00,2360.65,,2349.60,,,689430,1625569900.80,51943,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8736,INE859A01011,PNBGILTS,EQ,,,,,PNB GILTS LIMITED,102.50,104.40,102.00,103.55,103.40,102.25,,103.55,,,327099,33853358.70,2847,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3761,INE320J01015,RITES,EQ,,,,,RITES LIMITED,642.20,675.00,640.40,671.85,672.00,638.90,,671.85,,,1160190,770344379.60,41704,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7218,INF200KA1WX6,SBIETFQLTY,EQ,,,,,SBIAMC - SBIETFQLTY,203.62,203.62,199.80,201.91,202.14,199.63,,201.91,,,2201,441952.17,78,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17825,INE968D01022,ARSHIYA,BE,,,,,ARSHIYA LIMITED,6.35,6.40,6.00,6.05,6.10,6.30,,6.05,,,1271301,7739557.10,511,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,28956,INE741L01018,DUCON,BE,,,,,DUCON INFRATECHNOLOGIES L,7.20,7.20,7.20,7.20,7.20,6.90,,7.20,,,163647,1178258.40,149,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20481,INE215F01023,WIPL,EQ,,,,,THE WESTERN INDIA PLY LTD,156.00,161.90,156.00,157.20,157.10,154.75,,157.20,,,8986,1421434.35,1336,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2606,INE970X01018,LEMONTREE,EQ,,,,,LEMON TREE HOTELS LTD,141.75,146.50,141.35,144.55,144.50,140.25,,144.55,,,3136880,452079308.75,30799,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31181,INE745G01035,MCX,EQ,,,,,MULTI COMMODITY EXCHANGE,3864.00,3880.95,3825.70,3863.55,3861.00,3849.20,,3863.55,,,173908,670792647.25,17111,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21423,INF247L01023,MOM100,EQ,,,,,MOTILAL OS MIDCAP100 ETF,53.99,53.99,52.31,53.58,53.70,53.03,,53.58,,,102247,5451873.22,1879,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21081,INE272L01022,SURANASOL,BE,,,,,SURANA SOLAR LIMITED,36.75,38.30,35.30,38.30,38.30,36.50,,38.30,,,286338,10470863.00,2116,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,628,INE486A01021,CESC,EQ,,,,,CESC LTD,140.55,143.20,139.20,142.60,142.55,140.10,,142.60,,,4039429,572069473.35,24944,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22630,IN9047A01011,GRASIMPP,E1,,,,,GRASIM RE.0.50 PPD UP,1085.15,1108.70,1074.95,1099.60,1099.90,1086.95,,1099.60,,,150487,163508668.80,1002,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13226,INE251H01024,GVKPIL,EQ,,,,,GVK POW. & INFRA LTD.,10.15,10.55,10.05,10.55,10.55,10.05,,10.55,,,3327356,34800994.60,3455,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2073,INE825A01020,VTL,EQ,,,,,VARDHMAN TEXTILES LIMITED,448.70,453.00,444.35,449.90,450.00,447.65,,449.90,,,166539,74685556.25,7884,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1814,INE220B01022,KPIL,EQ,,,,,KALPATARU PROJECT INT LTD,1160.00,1195.00,1154.15,1157.15,1157.25,1156.00,,1157.15,,,200601,234086061.70,25168,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10325,INE0KZA01016,SKP,SM,,,,,SKP BEARING INDUSTRI. LTD,242.00,243.00,236.50,238.20,238.75,242.00,,238.20,,,10500,2525150.00,16,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21099,INE268L01020,SPYL,BE,,,,,SHEKHAWATI POLY-YARN LTD.,3.00,3.00,3.00,3.00,3.00,2.95,,3.00,,,174679,524037.00,76,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10981,IN0020220094,74GS2062,GS,,,,,GOI LOAN  7.4% 2062,102.51,103.88,102.51,103.87,103.87,103.67,,103.87,,,11711,1206541.24,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13305,INE348B01021,CENTURYPLY,EQ,,,,,CENTURY PLYBOARDS (I) LTD,664.35,666.00,652.80,662.90,663.00,662.40,,662.90,,,82365,54382187.25,7269,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18086,INE917M01012,DBL,EQ,,,,,DILIP BUILDCON LIMITED,446.00,447.80,436.15,437.55,437.00,444.65,,437.55,,,473287,207865647.65,20564,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3063,INE205A01025,VEDL,EQ,,,,,VEDANTA LIMITED,421.00,438.50,415.05,432.55,433.05,414.05,,432.55,,,22195946,9487693333.80,170970,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12490,INE01KI01027,VINNY,EQ,,,,,VINNY OVERSEAS LIMITED,4.60,4.70,4.55,4.60,4.65,4.50,,4.60,,,377893,1738221.30,928,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10397,INE175A01038,JISLJALEQS,EQ,,,,,JAIN IRRIGATION SYSTEMS,68.80,70.75,67.55,68.15,68.30,68.05,,68.15,,,12857098,891229449.15,22809,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11884,INE993A01026,MANINDS,EQ,,,,,MAN INDUSTRIES (I) LTD.,363.50,379.50,357.10,379.50,379.50,361.45,,379.50,,,168326,62277704.45,2008,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2307,INE577A01027,MUNJALSHOW,EQ,,,,,MUNJAL SHOWA LTD,159.55,164.20,159.00,161.30,160.70,159.00,,161.30,,,96737,15683440.35,2829,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1216,INE546Y01022,PRAXIS,BE,,,,,PRAXIS HOME RETAIL LTD,17.25,17.60,16.60,17.20,17.15,16.80,,17.20,,,99568,1703358.90,182,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22656,INE0KGZ01021,SIGNPOST,EQ,,,,,SIGNPOST INDIA LIMITED,275.00,285.00,272.55,280.45,278.55,272.50,,280.45,,,47681,13393771.70,3413,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18431,INE412U01025,BIGBLOC,EQ,,,,,BIGBLOC CONSTRUCTION LTD,242.80,248.00,241.30,243.85,243.95,242.80,,243.85,,,129315,31663979.00,8143,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5789,INE831Q01016,BKMINDST,BZ,,,,,BKM INDUSTRIES LIMITED,1.85,1.85,1.85,1.85,1.85,1.90,,1.85,,,7351,13599.35,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25045,INE784B01035,WINSOME,BE,,,,,WINSOME YARNS LIMITED,3.55,3.60,3.55,3.60,3.60,3.55,,3.60,,,28018,100739.50,75,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11060,INE0D6I01015,KSOLVES,EQ,,,,,KSOLVES INDIA LIMITED,1097.25,1135.00,1085.40,1122.10,1120.10,1083.65,,1122.10,,,35580,39294997.80,5667,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2493,INE750A01020,ORIENTHOT,EQ,,,,,ORIENT HOTELS LTD,145.95,149.70,145.05,145.90,145.50,146.20,,145.90,,,604195,88864376.65,8993,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11355,INE877F01012,PTC,EQ,,,,,PTC INDIA LIMITED,212.00,220.20,211.10,215.55,216.00,212.10,,215.55,,,2287162,492269151.45,31833,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3403,INE820Y01021,AJOONI,EQ,,,,,AJOONI BIOTECH LIMITED,6.70,6.70,6.40,6.45,6.45,6.55,,6.45,,,1119167,7314622.05,1323,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23224,INE0S3X01014,ENFUSE,SM,,,,,ENFUSE SOLUTIONS LIMITED,119.50,121.70,117.60,121.25,121.25,120.15,,121.25,,,22800,2738580.00,19,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29962,INE599M01018,JUSTDIAL,EQ,,,,,JUSTDIAL LTD.,1003.65,1018.95,980.30,1002.35,996.90,1006.60,,1002.35,,,461138,460510350.90,28693,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9104,INE314C01013,SOMATEX,BE,,,,,SOMA TEXTILEI NDUSTRIES L,34.00,35.75,34.00,35.75,35.75,34.05,,35.75,,,27311,970362.05,84,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20159,INE643K01018,ARIHANTSUP,EQ,,,,,ARIHANT SUPERSTRUCT LTD,343.10,352.80,338.00,341.10,340.00,343.10,,341.10,,,32757,11350628.05,1975,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10604,INE397D01024,BHARTIARTL,EQ,,,,,BHARTI AIRTEL LIMITED,1290.55,1299.90,1280.70,1284.30,1287.05,1285.95,,1284.30,,,3262908,4200300657.45,113770,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3799,INE976A01021,WSTCSTPAPR,EQ,,,,,WEST COAST PAPER MILLS LT,630.25,640.00,626.85,635.70,633.95,628.70,,635.70,,,57504,36469129.40,5914,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15229,INF767K01PC8,LICNFNHGP,EQ,,,,,LICNAMC - LICNFNHGP,246.87,252.32,245.00,247.08,250.20,250.83,,247.08,,,1033,256243.85,93,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18029,INE912H01013,MBLINFRA,EQ,,,,,MBL INFRASTRUCTURE LTD,44.15,47.70,44.15,46.55,47.70,44.50,,46.55,,,31755,1458499.50,483,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20910,INE619I01012,A2ZINFRA,BE,,,,,A2Z INFRA ENGINEERING LTD,14.20,14.90,13.85,14.55,14.70,14.20,,14.55,,,503243,7335520.55,616,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5435,INE852O01025,APTUS,EQ,,,,,APTUS VALUE HSG FIN I LTD,318.85,324.50,315.60,319.15,317.25,318.10,,319.15,,,129448,41247494.85,7995,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2144,INE171Z01018,BDL,EQ,,,,,BHARAT DYNAMICS LIMITED,1841.00,1973.70,1840.00,1955.80,1944.70,1830.70,,1955.80,,,1473222,2825351584.60,76998,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1174,INE113A01013,GNFC,EQ,,,,,GUJ NAR VAL FER & CHEM L,646.40,659.25,641.40,657.05,656.00,648.60,,657.05,,,414283,270085453.90,18269,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14086,INE204A01010,IGPL,EQ,,,,,I G PETROCHEMICALS LTD,496.70,506.80,495.10,500.10,505.00,494.20,,500.10,,,63709,31934412.65,4983,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13304,INE858F01012,NITCO,BE,,,,,NITCO LIMITED,76.65,77.50,76.50,77.50,77.50,76.00,,77.50,,,327708,25152874.15,120,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12643,INE06IR01021,OSIAHYPER,BE,,,,,OSIA HYPER RETAIL LIMITED,27.60,27.60,27.60,27.60,27.60,27.10,,27.60,,,100252,2766955.20,194,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21578,INE073V01015,COMSYN,EQ,,,,,COMMERCIAL SYN BAGS LTD,69.80,69.80,67.00,67.45,68.90,67.70,,67.45,,,7180,491814.65,140,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14233,INF179KC1FB2,HDFCSML250,EQ,,,,,HDFCAMC - HDFCSML250,153.80,153.92,149.50,153.53,153.57,151.22,,153.53,,,224465,34356110.65,3191,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16822,INE0LOJ01019,IKIO,EQ,,,,,IKIO LIGHTING LIMITED,283.90,287.95,283.90,285.10,285.10,283.70,,285.10,,,85014,24236745.65,4652,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11275,INE038F01029,TVTODAY,EQ,,,,,TV TODAY NETWORK LTD,227.80,234.00,227.80,231.10,231.80,227.80,,231.10,,,110638,25653658.85,8236,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5313,INE583D01011,UGROCAP,EQ,,,,,UGRO CAPITAL LIMITED,263.50,271.65,261.00,267.15,268.00,261.75,,267.15,,,240311,64155655.80,8706,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15278,INE809I01019,ONMOBILE,EQ,,,,,ONMOBILE GLOBAL LTD.,74.40,81.20,73.20,78.65,77.00,72.85,,78.65,,,2437657,191415202.65,15493,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9314,INE992I01013,STARTECK,BE,,,,,STARTECK FINANCE LIMITED,255.00,255.00,254.00,254.00,254.00,259.10,,254.00,,,311,79205.00,8,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20213,INE0PLZ01012,SUNREST,SM,,,,,SUNREST LIFESCIENCE LTD,70.50,74.00,70.50,74.00,74.00,70.00,,74.00,,,8000,576480.00,5,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5162,INE0GK401011,TATVA,EQ,,,,,TATVA CHIN PHARM CHEM LTD,1125.95,1139.75,1089.00,1092.80,1091.00,1109.30,,1092.80,,,39320,43273753.25,5840,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,79,INE426A01027,ALEMBICLTD,EQ,,,,,ALEMBIC LIMITED,94.80,103.40,92.25,100.35,98.55,87.65,,100.35,,,19012091,1885469943.75,72306,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,30038,INE220J01025,FCONSUMER,EQ,,,,,FUTURE CONSUMER LIMITED,1.05,1.10,1.05,1.05,1.05,1.10,,1.05,,,4721820,4959641.00,4048,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9858,INE0LQQ01019,FIDEL,SM,,,,,FIDEL SOFTECH LIMITED,94.05,104.20,94.05,100.25,100.25,99.20,,100.25,,,10000,1004650.00,10,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20854,INE330T01021,HAPPYFORGE,EQ,,,,,HAPPY FORGINGS LIMITED,962.00,984.20,959.60,966.10,969.60,956.10,,966.10,,,76223,74061271.30,8514,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3676,INE386A01015,VESUVIUS,EQ,,,,,VESUVIUS INDIA LTD,4666.00,4942.00,4630.55,4839.05,4942.00,4661.95,,4839.05,,,83048,395400520.05,13057,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3703,INE054A01027,VIPIND,EQ,,,,,VIP INDUSTRIES LTD,509.00,513.45,500.00,501.90,503.00,509.70,,501.90,,,294831,148923685.35,14735,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15136,INE234I01028,KAUSHALYA,EQ,,,,,KAUSHALYA INFRA DEV LTD.,701.60,717.45,691.00,699.80,697.00,719.90,,699.80,,,494,347685.40,228,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2313,INE692B01014,MURUDCERA,EQ,,,,,MURUDESHWAR CERAMICS LTD,49.15,50.20,48.50,48.65,48.85,49.25,,48.65,,,53632,2631098.00,470,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7401,INE343B01030,RAJESHEXPO,EQ,,,,,RAJESH EXPORTS LTD,300.20,304.00,296.50,299.20,301.00,297.00,,299.20,,,238532,71329585.80,8371,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18026,INE423Y01016,SBFC,EQ,,,,,SBFC FINANCE LIMITED,82.40,82.40,80.75,81.60,81.80,81.25,,81.60,,,1037050,84466893.20,11501,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2998,INE018401013,SUVIDHAA,EQ,,,,,SUVIDHAA INFOSERVE LTD,5.70,5.80,5.55,5.70,5.70,5.65,,5.70,,,149452,842705.95,525,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21828,INE621L01012,TEXRAIL,EQ,,,,,TEXMACO RAIL & ENG. LTD.,169.25,177.90,169.25,174.45,175.05,168.40,,174.45,,,2437594,425575272.50,24050,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,192,INE906B07DF8,875NHAI29,N6,,,,,8.75% TAX FREE TR I S IIB,1171.95,1173.00,1165.00,1172.90,1172.90,1162.95,,1172.90,,,2575,3016135.85,37,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1360,INE049A01027,HIMATSEIDE,EQ,,,,,HIMATSINGKA SEIDE LTD,132.00,134.65,131.40,132.55,133.00,131.80,,132.55,,,90327,11989518.65,2243,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3766,INE715A01015,WHEELS,EQ,,,,,WHEELS INDIA LTD,559.95,570.00,558.50,568.85,569.10,559.05,,568.85,,,21745,12306522.30,2035,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22476,IN0020230168,SGBDE31III,GB,,,,,2.50%GOLDBONDS2031SR-III,7315.76,7388.99,7315.76,7369.89,7370.00,7315.76,,7369.89,,,3221,23735918.23,322,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15050,IN0020230036,717GS2030,GS,,,,,GOI LOAN  7.17% 2030,100.90,100.90,100.40,100.40,100.40,100.30,,100.40,,,2000,200855.00,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11861,INE148I07MZ1,93IHFL24A,ZN,,,,,SEC RE NCD 9.15% SR.VIII,902.10,941.00,880.00,941.00,941.00,920.00,,941.00,,,81,74354.70,12,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2877,INE530B08102,96IIFL28A,NF,,,,,UNSE RE NCD 9.6% SR.II,935.95,939.95,931.02,938.00,938.00,936.00,,938.00,,,1490,1394109.75,16,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6052,INE0I3Y01014,BMETRICS,SM,,,,,BOMBAY METRICS S C LTD,141.00,152.55,140.20,152.40,152.55,138.70,,152.40,,,105200,15640380.00,226,F1,400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13162,INE185H01016,CELEBRITY,EQ,,,,,CELEBRITY FASHIONS LTD,19.65,19.85,19.10,19.25,19.40,19.55,,19.25,,,106713,2071009.05,400,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8886,INE022C01012,EUROTEXIND,BE,,,,,EUROTEX IND & EXPORTS LTD,13.35,13.35,13.35,13.35,13.35,13.60,,13.35,,,51,680.85,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15356,INF740KA1SW3,GOLDETFADD,EQ,,,,,DSPAMC - DSPGOLDETF,71.60,72.10,71.35,71.79,71.80,71.60,,71.79,,,429816,30784634.10,112,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1808,INE217B01036,KAJARIACER,EQ,,,,,KAJARIA CERAMICS LTD,1160.20,1194.00,1157.00,1190.80,1193.00,1160.20,,1190.80,,,87877,103548940.80,16344,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10508,INF247L01BB1,MOHEALTH,EQ,,,,,MOTILALAMC - MOHEALTH,35.57,35.57,35.01,35.36,35.56,35.40,,35.36,,,20220,715242.69,236,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14413,INE761H01022,PAGEIND,EQ,,,,,PAGE INDUSTRIES LTD,35199.00,35385.00,34850.00,35231.60,35250.00,35147.40,,35231.60,,,7488,263242670.60,3564,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2866,INE027A01015,RCF,EQ,,,,,RASHTRIYA CHEMICALS & FER,139.30,144.10,138.70,143.80,143.95,139.25,,143.80,,,1762178,249731261.50,17370,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14687,INE426D01013,GOACARBON,EQ,,,,,GOA CARBON LIMITED,888.55,934.90,880.00,923.85,925.90,875.40,,923.85,,,174831,159963663.30,15778,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4870,INE915B01019,INDSWFTLAB,EQ,,,,,IND SWIFT LABORATORIES LT,115.35,123.90,109.00,109.75,110.00,105.20,,109.75,,,3178065,367017693.85,25259,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14063,INE107F01022,WANBURY,EQ,,,,,WANBURY LIMITED,144.00,144.00,137.05,139.10,138.75,141.15,,139.10,,,60716,8455288.15,1200,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17766,INE0PPS01018,ZEAL,SM,,,,,ZEAL GLOBAL SERVICES LTD,204.70,207.50,203.00,204.50,205.00,204.50,,204.50,,,7800,1596540.00,13,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19111,INE365I01020,NBIFIN,EQ,,,,,N.B.I. IND. FIN. CO. LTD,1841.10,1841.10,1760.10,1780.15,1769.00,1799.05,,1780.15,,,241,432360.35,78,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14350,INE998H01012,ORIENTALTL,BE,,,,,ORIENTAL TRIMEX LTD,8.60,8.60,8.10,8.60,8.60,8.20,,8.60,,,15659,134602.90,66,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13463,INE156C01018,PIONEEREMB,EQ,,,,,PIONEER EMBROIDERIES LTD,41.10,43.15,41.10,41.30,41.45,42.80,,41.30,,,34161,1429939.40,211,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11467,INE0FMW01018,QMSMEDI,SM,,,,,QMS MEDICAL ALLIED S LTD,114.50,115.85,112.65,115.85,115.85,113.55,,115.85,,,20000,2286500.00,8,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18566,INE777K01022,RRKABEL,EQ,,,,,R R KABEL LIMITED,1691.05,1725.00,1675.80,1702.65,1700.00,1676.40,,1702.65,,,74958,127894891.25,11506,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10836,INE573R01012,SEYAIND,BE,,,,,SEYA INDUSTRIES LIMITED,23.15,23.15,21.35,22.60,21.70,22.25,,22.60,,,959,21577.80,25,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11935,INE978G01016,SPLIL,EQ,,,,,SPL INDUSTRIES LIMITED,59.20,62.40,59.20,62.00,62.00,60.85,,62.00,,,47601,2942974.10,403,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13538,INE669C01036,TECHM,EQ,,,,,TECH MAHINDRA LIMITED,1263.95,1284.00,1254.10,1275.50,1275.00,1262.05,,1275.50,,,1386032,1759488335.70,67925,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16921,INE144J01027,20MICRONS,EQ,,,,,20 MICRONS LTD,163.45,178.90,163.45,175.30,175.00,162.85,,175.30,,,550687,96508158.00,15142,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7671,INE477L07AR0,875IHFL29,ND,,,,,SEC RE NCD 8.75% SR.VII,930.20,930.20,930.20,930.20,930.20,930.00,,930.20,,,31,28836.20,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17903,INE358A01014,ABBOTINDIA,EQ,,,,,ABBOTT INDIA LIMITED,27100.00,27216.50,26750.00,26778.40,26770.00,27079.70,,26778.40,,,8340,224842672.05,4488,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13086,INE212H01026,AIAENG,EQ,,,,,AIA ENGINEERING LIMITED,3784.00,3860.00,3701.05,3774.50,3820.00,3774.60,,3774.50,,,70897,268218676.00,14451,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23474,INE0STM01017,ALUWIND,SM,,,,,ALUWIND ARCHITECTURAL LTD,54.10,54.40,52.80,53.10,53.10,53.95,,53.10,,,84000,4494150.00,28,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16900,INE864X01013,DPWIRES,EQ,,,,,D P WIRES LIMITED,459.50,524.65,456.30,511.00,512.00,456.30,,511.00,,,318885,163311762.75,27208,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1267,INE186A01019,GUJALKALI,EQ,,,,,GUJARAT ALKALIES & CHEM,778.70,778.95,766.05,771.05,773.55,773.65,,771.05,,,29829,23030205.35,3505,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1512,INE053A01029,INDHOTEL,EQ,,,,,THE INDIAN HOTELS CO. LTD,559.95,566.60,556.20,564.55,563.85,557.40,,564.55,,,2878223,1620849473.30,61893,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19705,INF200KA13Z8,LIQUIDSBI,EQ,,,,,SBIAMC - LIQUIDSBI,1000.00,1000.01,999.99,1000.00,1000.01,1000.00,,1000.00,,,3585,3585008.13,16,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20655,INE027E07998,898LTFH29,N7,,,,,SERENCD 8.98% SR.VI OP2,1037.00,1037.00,1037.00,1037.00,1037.00,1048.90,,1037.00,,,20,20740.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21794,INE179G01011,DAVANGERE,EQ,,,,,DAVANGERE SUGAR COMPANY L,97.00,102.00,96.20,98.00,97.75,96.15,,98.00,,,395339,39271712.05,1391,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17424,INE615I01010,GLOBUSSPR,EQ,,,,,GLOBUS SPIRITS LTD,744.90,755.00,744.90,754.20,753.40,742.70,,754.20,,,31003,23335364.70,2530,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7497,INE049B01025,WOCKPHARMA,BE,,,,,WOCKHARDT LIMITED-DEPO,536.95,563.00,535.00,549.40,551.15,536.95,,549.40,,,219239,120722750.15,3018,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31507,INE147P01019,JPOLYINVST,EQ,,,,,JIND POL INV & FIN CO LTD,669.65,689.20,662.60,672.00,666.00,664.10,,672.00,,,7937,5343765.90,2909,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17088,INE0O1S01012,MAGSON,SM,,,,,MAGSON RETAIL AND DIST L,99.90,99.90,99.90,99.90,99.90,93.00,,99.90,,,2000,199800.00,1,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10415,INE296G01013,MUTHOOTCAP,EQ,,,,,MUTHOOT CAP SERV LTD,296.40,305.00,294.35,302.60,303.90,294.95,,302.60,,,20675,6188844.05,973,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13414,INE411H01032,RSYSTEMS,EQ,,,,,R SYS INTERNATIONAL LTD,431.80,436.55,420.00,421.05,424.90,431.80,,421.05,,,60217,25732299.40,4370,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5759,INE039A07801,99IFCI24,NH,,,,,9.90 % SRNCD SR VI,1037.50,1038.00,1037.50,1038.00,1038.00,1036.74,,1038.00,,,1185,1229613.00,9,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17675,INE270A01029,ALOKINDS,EQ,,,,,ALOK INDUSTRIES LIMITED,25.60,26.55,25.60,26.20,26.30,25.50,,26.20,,,3824357,99939467.00,11853,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5378,INE439A01020,ASAHIINDIA,EQ,,,,,ASAHI INDIA GLASS LIMITED,592.00,611.00,590.00,603.15,604.95,588.55,,603.15,,,143323,85895342.85,8786,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22675,INE646H01017,CAPITALSFB,EQ,,,,,CAPITAL SMALL FIN BANK L,349.80,354.10,338.80,342.20,343.50,346.50,,342.20,,,80318,27562113.25,5548,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,857,INE041A01016,DHAMPURSUG,EQ,,,,,DHAMPUR SUGAR MILLS LTD.,219.20,221.60,219.00,220.00,220.40,218.80,,220.00,,,99744,21981353.30,3552,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13423,INE050401020,ELIN,EQ,,,,,ELIN ELECTRONICS LIMITED,155.30,161.10,155.30,158.80,159.25,155.50,,158.80,,,62283,9891357.65,3605,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8845,INE0GIU01018,UMAEXPORTS,BE,,,,,UMA EXPORTS LIMITED,96.70,96.70,95.00,95.00,95.00,96.00,,95.00,,,4025,384749.00,61,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11723,INE019A01038,JSWSTEEL,EQ,,,,,JSW STEEL LIMITED,864.15,884.95,861.20,881.50,881.00,860.60,,881.50,,,2706050,2374842200.00,95644,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13381,INE401H01017,KKCL,EQ,,,,,KEWAL KIRAN CLOTHING LTD,645.95,669.35,637.95,660.15,659.90,641.45,,660.15,,,24629,16099230.70,2870,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24231,INE239D01028,OMINFRAL,EQ,,,,,OM INFRA LIMITED,126.50,129.15,126.50,127.70,128.00,126.65,,127.70,,,77841,9942936.30,1958,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13570,INE0NA301016,RBMINFRA,SM,,,,,RBM INFRACON LIMITED,560.00,571.75,517.35,522.50,518.20,544.55,,522.50,,,41200,22377440.00,147,F1,200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8426,INE165B01029,RSSOFTWARE,BE,,,,,R. S. SOFTWARE (INDIA) LI,226.40,233.95,226.40,233.95,233.95,229.40,,233.95,,,42436,9878366.65,197,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3126,INE231C01019,SHREYANIND,EQ,,,,,SHREYANS INDUSTRIES LTD,235.45,238.45,230.65,237.05,238.40,231.05,,237.05,,,14134,3325993.15,1054,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,916,INE126A01031,EIDPARRY,EQ,,,,,EID PARRY INDIA LTD,613.95,624.70,610.75,616.45,617.35,610.80,,616.45,,,263152,162843037.40,23292,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1232,INE047A01021,GRASIM,EQ,,,,,GRASIM INDUSTRIES LTD,2383.45,2396.85,2362.10,2372.05,2382.20,2385.20,,2372.05,,,421260,999678223.30,28919,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7425,INE558R01013,HECPROJECT,EQ,,,,,HEC INFRA PROJECTS LTD,91.35,91.35,91.35,91.35,91.35,87.00,,91.35,,,18186,1661291.10,69,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4963,INE090A01021,ICICIBANK,EQ,,,,,ICICI BANK LTD.,1125.90,1127.90,1118.55,1120.55,1120.60,1128.00,,1120.55,,,8944262,10037433196.20,211368,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13349,INE067901012,UMA,SM,,,,,UMA CONVERTER LIMITED,27.30,27.40,27.05,27.05,27.05,26.55,,27.05,,,16000,436200.00,4,F1,4000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6943,INE144Z01023,TARSONS,EQ,,,,,TARSONS PRODUCTS LIMITED,431.95,436.00,425.00,430.50,435.00,427.65,,430.50,,,24574,10596707.35,4098,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22762,IN002023Y490,182D220824,TB,,,,,GOI TBILL 182D-22/08/24,98.00,98.00,98.00,98.00,98.00,98.00,,98.00,,,100,9800.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18561,IN0020200054,716GS2050,GS,,,,,GOI LOAN 7.16% 2050,99.50,100.00,99.20,99.90,99.86,100.00,,99.90,,,1300,129452.00,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17507,INE452L01012,INCREDIBLE,EQ,,,,,INCREDIBLE INDUSTRIES LTD,37.85,38.40,37.65,38.25,38.40,38.15,,38.25,,,1299,49552.40,70,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13278,INE332H01014,INDOTECH,BE,,,,,INDO TECH TRANSFORM LTD.,1440.00,1479.90,1404.05,1421.30,1429.00,1456.25,,1421.30,,,19898,28731737.65,906,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23417,INE0SWN01019,TRUST,SM,,,,,TRUST FINTECH LIMITED,255.00,280.50,255.00,280.50,280.50,255.00,,280.50,,,184800,50770680.00,139,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4394,INE771A01026,MIRZAINT,EQ,,,,,MIRZA INTERNATIONAL LIMIT,45.00,45.80,44.20,44.90,44.95,44.35,,44.90,,,139744,6286142.05,956,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10825,INF247L01BE5,MOVALUE,EQ,,,,,MOTILALAMC - MOVALUE,95.01,98.48,95.01,98.26,98.40,96.95,,98.26,,,148200,14529759.86,1153,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13565,INE278B01020,RAMANEWS,EQ,,,,,SHREE RAMA NEWSPRINT LTD,19.80,22.05,19.70,21.55,21.45,20.20,,21.55,,,173093,3715426.95,898,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14993,INE0O2D01012,SOTAC,SM,,,,,SOTAC PHARMACEUTICALS LTD,122.00,125.00,122.00,125.00,125.00,126.00,,125.00,,,2400,296400.00,2,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14742,INF846K010Q0,AXSENSEX,EQ,,,,,AXISAMC - AXSENSEX,74.60,74.60,73.43,73.95,74.00,73.69,,73.95,,,758,55938.53,34,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7048,INE782E01017,HESTERBIO,EQ,,,,,HESTER BIOSCIENCES LTD,1730.85,1750.50,1687.60,1747.10,1750.50,1724.55,,1747.10,,,6031,10416793.55,1438,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25584,INE152M01016,TRITURBINE,EQ,,,,,TRIVENI TURBINE LIMITED,557.00,565.95,549.00,556.55,556.75,555.50,,556.55,,,752761,418560808.80,34714,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17700,INF204KB1882,LTGILTBEES,EQ,,,,,NIP IND ETF LONGTERM GILT,25.64,25.64,25.58,25.61,25.61,25.61,,25.61,,,659418,16888167.28,478,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19011,INE0OJM01017,MASTER,SM,,,,,MASTER COMPONENTS LIMITED,147.50,155.00,147.50,153.00,153.00,148.00,,153.00,,,5000,762500.00,5,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13920,INE083C01022,PLASTIBLEN,EQ,,,,,PLASTIBLENDS INDIA LTD,256.85,262.90,256.25,261.50,262.90,255.65,,261.50,,,6430,1675078.85,376,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9342,INE392B01011,PNC,EQ,,,,,PRITISH NANDY COMMUNICATI,61.45,62.95,59.70,60.30,60.10,61.40,,60.30,,,26960,1634424.65,535,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21131,INE010J01012,TEJASNET,EQ,,,,,TEJAS NETWORKS LIMITED,1220.00,1220.00,1183.25,1195.60,1185.00,1199.85,,1195.60,,,650236,781724543.20,24588,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9962,IN0020220052,669GS2024,GS,,,,,GOI LOAN  6.69% 2024,102.05,102.50,102.05,102.50,102.50,102.47,,102.50,,,7182,735303.55,12,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14499,INE906B07EN0,729NHAI26,NC,,,,,TAX FREE 7.29% SR. IB,1090.00,1090.00,1090.00,1090.00,1090.00,1063.52,,1090.00,,,1,1090.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1467,INE133A01011,AKZOINDIA,EQ,,,,,AKZO NOBEL INDIA LIMITED,2515.35,2530.05,2507.30,2523.25,2520.00,2515.35,,2523.25,,,7915,19944727.85,1758,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9260,INE570D01018,ARROWGREEN,EQ,,,,,ARROW GREENTECH LIMITED,503.05,512.00,493.20,495.70,494.15,495.65,,495.70,,,40721,20454134.10,1636,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9685,INE064C01022,TRIDENT,EQ,,,,,TRIDENT LIMITED,37.85,39.00,37.85,38.80,38.90,38.05,,38.80,,,7409954,285120903.20,19443,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23451,INE0TO601017,YASHOPTICS,SM,,,,,YASH OPTICS & LENS LTD,98.50,103.35,96.60,98.25,97.25,96.90,,98.25,,,225600,22534720.00,129,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11927,INE023H01027,NECLIFE,EQ,,,,,NECTAR LIFESCIENCES LTD.,32.80,33.25,32.60,32.75,32.80,33.10,,32.75,,,290356,9572915.60,970,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9257,INE937C01029,NILAINFRA,BE,,,,,NILA INFRASTRUCTURES LTD,12.00,12.40,11.85,12.20,12.25,11.85,,12.20,,,438568,5330158.70,987,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22711,INE517M01028,POLYSIL,SM,,,,,POLYSIL IRRIGATION SYST L,37.05,37.05,36.05,36.05,36.05,36.15,,36.05,,,8000,292100.00,4,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,275,INE406A01037,AUROPHARMA,EQ,,,,,AUROBINDO PHARMA LTD,1187.85,1190.20,1152.00,1168.60,1165.00,1177.60,,1168.60,,,1704299,1984390123.60,60187,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3744,INE686Y01026,FINEORG,EQ,,,,,FINE ORGANIC IND. LTD.,4330.00,4349.75,4260.00,4287.00,4290.75,4286.75,,4287.00,,,13010,55839296.70,4648,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7417,INE830Q01018,MANAKCOAT,BE,,,,,MAN COAT METAL & IND LTD,54.90,55.20,53.75,54.80,55.00,53.45,,54.80,,,94228,5146916.15,374,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2816,INE613A01020,RALLIS,EQ,,,,,RALLIS INDIA LTD,262.70,266.80,259.30,265.20,264.60,262.90,,265.20,,,363810,95706425.30,11914,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5168,INF200KA1X17,SBIETFCON,EQ,,,,,SBIAMC - SBIETFCON,105.68,106.51,104.80,105.93,105.86,105.68,,105.93,,,7272,769589.61,100,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4821,INE043A01012,GTL,BE,,,,,GTL LTD,10.35,10.55,10.20,10.55,10.55,10.05,,10.55,,,258102,2705040.20,703,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,522,INF109KB15Y7,ICICIB22,EQ,,,,,ICICIPRAMC - BHARATIWIN,104.65,105.10,103.37,104.97,104.98,103.49,,104.97,,,1417716,148432056.27,5130,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9436,INE555B01013,AXISCADES,EQ,,,,,AXISCADES TECH LTD,590.95,604.00,590.95,594.25,599.00,585.20,,594.25,,,33351,19887410.65,2825,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14966,INE679A01013,CSBBANK,EQ,,,,,CSB BANK LIMITED,355.20,358.30,347.20,348.20,347.20,355.20,,348.20,,,257752,90459648.80,12733,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11039,INE08KP01019,DCMNVL,EQ,,,,,DCM NOUVELLE LIMITED,199.80,214.00,197.70,211.15,212.00,197.60,,211.15,,,49367,10231865.50,2273,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14236,INF179KC1HT0,HDFCMID150,EQ,,,,,HDFCAMC - HDFCMID150,18.47,18.84,18.47,18.70,18.72,18.59,,18.70,,,111506,2082626.71,971,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3918,INE987B01026,NATCOPHARM,EQ,,,,,NATCO PHARMA LTD.,979.40,996.50,979.15,989.95,990.00,974.50,,989.95,,,329548,326126596.60,18031,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21225,INE306N08292,910TCAP28,NA,,,,,UNSERENCD9.1%SRIIICIII&IV,1080.00,1086.79,1076.00,1076.00,1076.00,1079.95,,1076.00,,,296,319624.50,6,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5851,INF174K01F59,BANKNIFTY1,EQ,,,,,KOTAKMAMC-KOTAKBKETF,488.99,490.96,487.63,489.71,489.17,488.99,,489.71,,,80871,39582266.19,385,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,371,INE176A01028,BATAINDIA,EQ,,,,,BATA INDIA LTD,1320.00,1335.00,1317.50,1328.85,1327.75,1317.20,,1328.85,,,288805,383105187.45,17287,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2716,INE295F01017,BUTTERFLY,EQ,,,,,BTRFLY GANDHI APPL LTD,775.50,797.25,775.50,788.55,791.35,774.40,,788.55,,,7279,5740913.85,642,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2854,INE00LO01017,CRAFTSMAN,EQ,,,,,CRAFTSMAN AUTOMATION LTD,4370.00,4430.70,4317.00,4343.75,4341.00,4325.40,,4343.75,,,21713,94658681.20,6532,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11195,INE646L01027,INDIGO,EQ,,,,,INTERGLOBE AVIATION LTD,4117.85,4174.00,4082.70,4147.35,4155.00,4082.00,,4147.35,,,682523,2818036414.20,55992,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23379,INE0RJM01010,NAMAN,SM,,,,,NAMAN IN-STORE (INDIA) L,112.00,119.90,110.10,117.60,119.90,112.25,,117.60,,,72000,8336080.00,41,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13182,INE283H01019,ROHLTD,EQ,,,,,ROYAL ORCHID HOTELS LTD,368.00,371.45,361.70,365.40,366.00,364.65,,365.40,,,77788,28410201.90,5425,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14323,INE804H01012,TFL,BE,,,,,TRANSWARRANTY FIN. LTD.,14.90,15.80,14.30,15.80,15.80,15.05,,15.80,,,367098,5448106.05,385,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7668,INE477L07AQ2,843IHFL29,NC,,,,,SEC RE NCD 8.43% SR.VI,919.00,920.80,918.50,919.00,919.00,916.65,,919.00,,,228,209697.85,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23520,INE0S8401018,DCG,SM,,,,,DCG CABLES & WIRES LTD,93.25,97.20,93.25,94.85,94.00,93.35,,94.85,,,67200,6439680.00,55,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17006,IN9623B01058,FELDVR,BE,,,,,FUTURE ENTERPRISES LTD,4.80,5.00,4.60,5.00,5.00,4.80,,5.00,,,5995,28364.80,24,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13750,INE09N301011,FLUOROCHEM,EQ,,,,,GUJARAT FLUOROCHEM LTD,3251.00,3289.80,3196.00,3254.20,3261.70,3222.10,,3254.20,,,83512,269058276.45,9997,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20114,INE999K01014,GREENPOWER,BE,,,,,ORIENT GREEN POWER CO LTD,19.45,20.15,19.25,20.15,20.15,19.20,,20.15,,,1503113,29678085.55,5284,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10753,INE692A01016,UNIONBANK,EQ,,,,,UNION BANK OF INDIA,137.85,137.95,133.40,133.65,133.95,136.40,,133.65,,,17206316,2311401407.90,72697,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24595,INE573K01017,RUSHIL,EQ,,,,,RUSHIL DECOR LIMITED,300.40,305.35,296.25,298.55,298.05,299.55,,298.55,,,85228,25556671.35,3389,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3129,INE757B01015,SHREYAS,EQ,,,,,SHREYAS SHIPPING & LOGIST,283.50,303.10,281.50,296.55,295.20,281.30,,296.55,,,74337,21923578.75,5236,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9528,INE614X07456,1049DLS25A,Y5,,,,,SEC RE NCD 10.49% SR.VII,985.00,985.00,982.00,982.00,982.00,990.00,,982.00,,,179,176282.00,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6232,INE748C01038,3IINFOLTD,EQ,,,,,3I INFOTECH LIMITED,37.20,38.45,37.20,37.95,37.70,37.10,,37.95,,,664280,25182097.10,3104,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1044,INF846K01X63,AXISBNKETF,EQ,,,,,AXISAMC - AXISBNKETF,486.36,487.45,484.51,486.40,486.40,485.67,,486.40,,,308,149719.89,46,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18654,INE0PT101017,CHAVDA,SM,,,,,CHAVDA INFRA LIMITED,138.95,141.45,137.30,137.85,138.50,137.40,,137.85,,,24000,3342650.00,24,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6973,INE505A01010,DMCC,EQ,,,,,DMCC SPECIALITY CHEMICALS,315.00,318.50,311.15,313.65,311.70,311.05,,313.65,,,15531,4868912.45,1169,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1145,INE162A01010,GIPCL,EQ,,,,,GUJ IND POW CO. LTD,179.10,192.70,179.10,191.40,192.40,177.85,,191.40,,,1062058,199872063.60,23928,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1660,INE154A01025,ITC,EQ,,,,,ITC LTD,430.50,433.30,428.55,429.70,429.60,431.85,,429.70,,,11000103,4733693443.00,172146,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17081,INE568Z01015,URAVI,BE,,,,,URAVI T AND WEDG LAMP LTD,528.20,534.00,510.00,530.45,530.00,518.30,,530.45,,,12858,6774100.25,170,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4410,INE048B01027,JAGSNPHARM,EQ,,,,,JAGSONPAL PHARMACEUTICALS,324.20,331.95,322.65,324.25,323.00,324.65,,324.25,,,8199,2683158.90,965,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4041,INE785A01026,JAYAGROGN,EQ,,,,,JAYANT AGRO ORGANICS LTD,236.90,241.20,234.55,238.85,240.00,235.65,,238.85,,,9474,2258749.50,754,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13875,INE742C01031,JINDRILL,EQ,,,,,JINDAL DRILLING IND. LTD,742.25,779.80,738.60,766.70,775.00,734.90,,766.70,,,27322,20664431.70,2860,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6462,INF209KB11D8,TECH,EQ,,,,,BIRLASLAMC - TECH,34.11,34.56,33.79,34.34,34.29,34.11,,34.34,,,17790,609429.45,236,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,235,INE087Z01024,AAKASH,EQ,,,,,AAKASH EXPLORATION SER L,10.30,10.80,10.10,10.45,10.50,10.50,,10.45,,,225101,2346776.90,747,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20488,INE0Q5D01013,ACCENTMIC,SM,,,,,ACCENT MICROCELL LIMITED,302.00,307.60,297.10,305.05,305.00,298.25,,305.05,,,63500,19216275.00,114,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18815,INE947T01014,GICL,SM,,,,,GLOBE INTL CARRIERS LTD,43.00,43.00,43.00,43.00,43.00,45.00,,43.00,,,6000,258000.00,2,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16658,INE0A0S01010,SIGMA,EQ,,,,,SIGMA SOLVE LIMITED,398.95,409.40,397.15,403.75,402.20,395.35,,403.75,,,4305,1741626.25,496,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18883,INE002L01015,SJVN,EQ,,,,,SJVN LTD,124.10,131.40,124.00,130.55,130.00,123.50,,130.55,,,17989336,2308103657.30,65913,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2328,INF457M01133,CPSEETF,EQ,,,,,CPSE ETF,86.40,86.40,84.52,86.01,86.10,84.52,,86.01,,,2312190,198139479.00,9610,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4907,INE510A01028,ENGINERSIN,EQ,,,,,ENGINEERS INDIA LTD,224.70,246.90,224.70,245.40,244.00,224.70,,245.40,,,21063588,5050303927.50,134411,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14125,INE090B01011,OMAXAUTO,BE,,,,,OMAX AUTOS LTD,134.30,134.30,134.30,134.30,134.30,132.70,,134.30,,,12063,1620060.90,57,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15068,INE621H01010,RELIGARE,EQ,,,,,RELIGARE ENTER. LTD.,220.00,220.40,218.70,219.15,219.00,218.95,,219.15,,,439512,96466543.20,6957,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18614,INE08U801020,SAMHI,EQ,,,,,SAMHI HOTELS LIMITED,188.45,195.80,188.45,194.80,194.40,187.70,,194.80,,,614584,119089036.35,19343,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14597,INE137C01018,ALPHAGEO,EQ,,,,,ALPHAGEO (INDIA) LIMITED,359.95,364.00,356.55,362.95,361.90,358.00,,362.95,,,9397,3398349.40,619,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17094,INE299U01018,CROMPTON,EQ,,,,,CROMPT GREA CON ELEC LTD,327.95,334.30,324.45,333.15,333.50,326.65,,333.15,,,2337229,770141098.40,35088,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14435,INE573A01042,JKTYRE,EQ,,,,,JK TYRE & INDUSTRIES LTD,383.60,387.75,380.00,384.15,386.00,380.50,,384.15,,,407826,156416922.30,18795,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7227,INE0BV301023,MAPMYINDIA,EQ,,,,,C.E. INFO SYSTEMS LIMITED,1930.00,2036.05,1924.90,2005.05,2005.00,1915.00,,2005.05,,,426094,853115131.65,47280,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13826,INE671H01015,SOBHA,EQ,,,,,SOBHA LIMITED,1651.20,1750.00,1632.00,1704.10,1713.85,1639.90,,1704.10,,,310024,521077236.60,28113,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1417,INE291W01029,GLOBAL,BE,,,,,GLOBAL EDUCATION LIMITED,242.00,248.00,235.70,244.20,247.00,242.00,,244.20,,,13376,3240806.55,284,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20454,INE0POU01017,GRAPHISAD,SM,,,,,GRAPHISADS LIMITED,50.00,50.00,49.00,49.00,49.00,48.15,,49.00,,,6000,295200.00,5,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19084,INF204KB15V2,ITBEES,EQ,,,,,NIP IND ETF IT,35.30,35.43,34.97,35.11,35.16,35.11,,35.11,,,5655632,198748619.57,17510,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8998,INE398B01018,MRO-TEK,EQ,,,,,MRO-TEK REALTY LIMITED,92.65,106.50,87.10,100.90,99.70,90.70,,100.90,,,3198556,316991951.70,26304,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19672,INE888B01018,PODDARHOUS,BZ,,,,,PODDAR HOUSE & DVPT LTD,102.00,102.00,98.05,100.50,100.50,100.95,,100.50,,,1757,176456.45,11,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20058,INE787H07370,891IIFCL34,N4,,,,,8.91% TAX FREE NCD,1287.00,1288.00,1283.00,1285.30,1285.30,1289.99,,1285.30,,,588,756154.61,9,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12024,INE128X01021,ACI,EQ,,,,,ARCHEAN CHEMICAL IND LTD,634.00,649.70,633.45,645.80,646.50,633.95,,645.80,,,214983,138482779.30,14305,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,278,INE449A01011,AUTOAXLES,EQ,,,,,AUTOMOTIVE AXLES LIMITED,1917.30,2005.00,1900.00,1972.85,1967.00,1907.75,,1972.85,,,19885,38972631.80,4104,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11845,INE278G01037,CYBERMEDIA,BE,,,,,CYBER MEDIA (INDIA) LTD.,24.85,26.10,24.70,25.25,25.25,25.00,,25.25,,,7979,200001.50,75,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24874,INE878H01024,INVENTURE,BE,,,,,INVENTURE GRO & SEC LTD,2.35,2.35,2.30,2.35,2.35,2.25,,2.35,,,972816,2277044.75,824,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10412,INE013801027,KSHITIJPOL,BE,,,,,KSHITIJ POLYLINE LIMITED,5.50,5.75,5.35,5.65,5.65,5.50,,5.65,,,78486,436422.45,234,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14696,INE148I07NY2,990IBHFL26,AJ,,,,,SEC RE NCD SR.VI,1057.73,1057.73,1050.00,1050.00,1050.00,1000.00,,1050.00,,,5,5257.73,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11072,INE449G01018,AGRITECH,EQ,,,,,AGRI-TECH (INDIA) LIMITED,192.40,205.45,190.70,200.35,200.00,189.55,,200.35,,,27828,5538422.85,1314,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16947,INE760Y01011,ASHOKAMET,BE,,,,,ASHOKA METCAST LIMITED,21.00,21.40,20.85,21.40,21.40,20.40,,21.40,,,90959,1943502.70,443,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22725,INE623Y01011,WTICAB,SM,,,,,WISE TRAVEL INDIA LIMITED,237.00,241.55,232.05,234.25,234.95,234.70,,234.25,,,64000,15130300.00,64,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1480,INE364Z01019,REPL,EQ,,,,,RUDRABHISHEK ENTERP LTD,189.30,194.70,186.80,193.60,193.85,188.40,,193.60,,,12222,2340593.40,685,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19469,INE460Q01014,SCML,SM,,,,,SHARP CHUCKS N MACHINES L,107.65,107.90,104.55,107.65,107.50,107.65,,107.65,,,16000,1705300.00,8,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5829,INE148I07KH3,835PCHF23,NN,,,,,SEC RE NCD 9% SR.IV,1039.80,1039.80,1039.00,1039.43,1039.80,1033.80,,1039.43,,,190,197538.00,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11999,INE512B01022,FCSSOFT,EQ,,,,,FCS SOFTWARE SOLN. LTD.,3.75,3.90,3.70,3.85,3.90,3.75,,3.85,,,4459049,16959560.05,5400,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20988,INE219X23014,INDIGRID,IV,,,,,INDIA GRID TRUST,135.96,137.04,135.10,136.48,136.50,135.96,,136.48,,,200413,27324305.82,834,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11220,INE116G01013,VARDHACRLC,EQ,,,,,VARDHAMAN ACRYLICS LTD,55.00,57.65,54.30,56.70,56.80,54.20,,56.70,,,69718,3935779.20,545,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2794,INE611A01016,RSWM,EQ,,,,,RSWM LIMITED,182.45,186.00,182.20,184.85,185.50,182.45,,184.85,,,25552,4715962.20,1128,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2263,INE545U01014,BANDHANBNK,EQ,,,,,BANDHAN BANK LIMITED,188.25,190.55,187.95,188.55,188.70,188.15,,188.55,,,6583961,1246065514.50,41267,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4745,INE084A01016,BANKINDIA,EQ,,,,,BANK OF INDIA,126.40,126.80,122.00,122.85,122.75,124.60,,122.85,,,24312119,3004297474.50,94539,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9610,INE613B01010,ICDSLTD,BE,,,,,ICDSLTD,35.15,35.15,33.40,33.65,34.70,35.15,,33.65,,,2631,89895.85,46,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18235,INE846D01012,LORDSCHLO,BE,,,,,LORDS CHLORO ALKALI LTD,125.00,125.00,119.00,122.65,123.80,120.00,,122.65,,,4095,497209.30,67,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29733,INE047O01014,NIBL,EQ,,,,,NRB INDUS. BEARINGS LTD.,35.80,35.80,34.30,34.95,34.55,34.10,,34.95,,,9068,316687.80,152,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13400,INE354C01027,BHAGERIA,EQ,,,,,BHAGERIA INDUSTRIES LTD,158.75,175.00,157.05,170.90,169.40,158.75,,170.90,,,197902,33674030.50,6596,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1085,INE524A01029,GABRIEL,EQ,,,,,GABRIEL INDIA LTD,358.50,374.50,358.50,372.95,372.15,361.45,,372.95,,,226027,83274962.20,15057,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13858,INE530B07278,IIFLZC28A,NU,,,,,SEC RE NCD 0% SR.VII,1000.00,1000.00,1000.00,1000.00,1000.00,1000.00,,1000.00,,,300,300000.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19597,INE07U701015,IRMENERGY,EQ,,,,,IRM ENERGY LIMITED,568.95,572.45,553.05,555.90,557.90,560.55,,555.90,,,48059,26875904.90,5005,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11325,INE304A01026,MUKANDLTD,EQ,,,,,MUKAND LTD.,162.50,167.90,162.45,166.55,166.50,162.45,,166.55,,,107008,17777956.10,5312,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11457,INF174K01Z71,NV20,EQ,,,,,KOTAKMAMC - KTKNV20ETF,140.98,140.99,138.05,139.69,139.86,139.99,,139.69,,,10206,1426202.40,211,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14977,INE752E01010,POWERGRID,EQ,,,,,POWER GRID CORP. LTD.,308.00,313.00,307.75,309.25,309.35,306.55,,309.25,,,9957875,3092041752.65,104293,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6262,INE105I01020,SELMC,EQ,,,,,SEL MANUFACTURING CO LTD,71.70,71.70,69.40,69.80,70.00,69.95,,69.80,,,5873,411923.10,199,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11149,INE632X01030,SHRENIK,EQ,,,,,SHRENIK LIMITED,0.95,1.00,0.90,1.00,1.00,0.95,,1.00,,,1025819,980076.75,903,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19928,INE031A07AO5,764HUDCO31,N8,,,,,7.64% TAX FREETRI SR2B,1144.00,1145.00,1144.00,1144.79,1144.79,1147.50,,1144.79,,,340,389292.70,14,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,40,INE208C01025,AEGISCHEM,EQ,,,,,AEGIS LOGISTICS LIMITED,598.95,609.30,590.05,598.00,600.00,597.10,,598.00,,,710706,425245301.80,16980,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12989,INE029Q01017,BAHETI,SM,,,,,BAHETI RECYCLING IND LTD,246.00,246.00,232.25,235.00,235.00,245.75,,235.00,,,11250,2652787.50,15,F1,750,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11309,INE618N01014,BALAXI,EQ,,,,,BALAXI PHARMA LTD,628.90,628.90,602.05,610.65,611.00,620.15,,610.65,,,3464,2113984.00,608,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15362,INE951I01027,VGUARD,EQ,,,,,V-GUARD IND LTD.,355.45,359.25,353.10,354.55,354.90,353.70,,354.55,,,318210,113495681.00,11043,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11705,INE692G01013,XCHANGING,EQ,,,,,XCHANGING SOLUTIONS LTD,115.15,121.00,114.30,117.70,120.00,114.25,,117.70,,,120063,13982429.25,1964,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11441,INF767K01OT5,LICNETFSEN,EQ,,,,,LICNAMC - LICNFESGP,797.00,813.08,795.65,803.45,811.26,801.86,,803.45,,,13,10402.05,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5884,INE283A01014,PRECOT,BE,,,,,PRECOT LIMITED,352.00,374.90,351.30,369.75,356.25,369.70,,369.75,,,3612,1289825.55,127,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17613,INF740KA1SZ6,SENSEXADD,EQ,,,,,DSPAMC - DSPSENXETF,73.18,73.71,73.18,73.64,73.64,73.07,,73.64,,,767,56391.96,20,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6445,INE285K01026,TECHNOE,EQ,,,,,TECHNO ELEC & ENG CO. LTD,1039.75,1088.60,1038.05,1077.75,1088.00,1038.55,,1077.75,,,453422,483324675.65,30399,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14251,IN0020190396,618GS2024,GS,,,,,GOI LOAN 6.18% 2024,99.70,99.70,99.70,99.70,99.70,102.25,,99.70,,,4,398.80,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2513,INE412G01024,BCLIND,EQ,,,,,BCL INDUSTRIES LIMITED,56.50,57.10,55.80,56.25,56.45,56.20,,56.25,,,707078,39979726.55,4173,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11165,INE335K01011,COFFEEDAY,EQ,,,,,COFFEE DAY ENTERPRISE LTD,58.45,61.20,58.30,60.65,60.50,58.20,,60.65,,,2720892,162965137.90,8576,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18822,INE913H01037,ENDURANCE,EQ,,,,,ENDURANCE TECHNO. LTD.,2073.00,2074.40,2011.55,2023.25,2020.00,2059.30,,2023.25,,,76404,154721910.10,9417,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12173,INE254N01026,HNDFDS,EQ,,,,,HINDUSTAN FOODS LIMITED,496.00,500.50,494.20,499.10,500.00,495.65,,499.10,,,16722,8339572.25,2989,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3827,INE217A01012,ZUARIIND,EQ,,,,,ZUARI INDUSTRIES LIMITED,318.95,329.50,318.95,327.30,328.30,318.70,,327.30,,,58826,19109418.25,4874,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14423,INE059D01020,LAOPALA,EQ,,,,,LA OPALA RG LIMITED,309.35,321.60,309.35,318.25,320.00,308.80,,318.25,,,126048,40010373.00,9514,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7427,INE859Q01017,MANAKALUCO,BE,,,,,MANAK ALUMINIUM CO. LTD.,24.45,25.65,24.35,25.65,25.65,24.45,,25.65,,,28175,711233.05,266,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19458,INE0INJ01017,PLAZACABLE,EQ,,,,,PLAZA WIRES LIMITED,88.80,91.90,88.80,89.70,90.40,88.75,,89.70,,,65884,5955745.40,1071,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13251,INE190H01024,SAKUMA,EQ,,,,,SAKUMA EXPORTS LIMITED,27.00,27.90,26.75,27.45,27.50,27.10,,27.45,,,2191889,60162155.15,1349,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15253,INE244L07523,890ICCL23A,NZ,,,,,SEC RE NCD 10.03% SR.VIII,903.89,920.00,903.89,920.00,920.00,924.00,,920.00,,,32,29407.78,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14075,INE116D01028,BAGFILMS,BE,,,,,B.A.G FILMS AND MEDIA LTD,8.35,8.45,8.15,8.45,8.45,8.05,,8.45,,,70335,587167.80,179,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,583,INE477A01020,CANFINHOME,EQ,,,,,CAN FIN HOMES LTD,742.80,753.00,737.85,750.00,749.00,738.75,,750.00,,,270229,202047120.65,15244,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22239,INF754K01LE1,EBBETF0431,EQ,,,,,EDELAMC - EBBETF0431,1216.00,1218.99,1215.02,1216.42,1215.16,1216.56,,1216.42,,,9002,10946835.62,135,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7862,INE878A01011,GEPIL,EQ,,,,,GE POWER INDIA LIMITED,303.80,321.05,302.05,318.65,317.10,301.80,,318.65,,,242911,76117050.90,13081,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10693,INF209KB14K7,MOMENTUM,EQ,,,,,BIRLASLAMC - MOMENTUM,32.10,33.50,32.10,33.04,32.99,32.67,,33.04,,,66122,2177260.89,393,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18423,INE05CZ01011,RATNAVEER,EQ,,,,,RATNAVEER PRECISION ENG L,125.00,132.55,125.00,129.65,129.35,123.95,,129.65,,,439850,56703417.05,6352,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11411,INE399G01023,RKFORGE,EQ,,,,,RAMKRISHNA FORGINGS LTD,690.70,710.40,688.05,704.85,710.00,689.00,,704.85,,,222045,155020378.00,14769,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10192,INE979R01011,SHYAMCENT,BE,,,,,SHYAM CENTURY FERROUS LTD,18.30,18.80,18.30,18.70,18.75,18.30,,18.70,,,57604,1073777.75,265,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21056,INE148I07RZ0,835IHFL23B,YM,,,,,SEC RE NCD 10.25% SR XII,990.00,990.00,990.00,990.00,990.00,990.00,,990.00,,,37,36630.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17164,INE01C001018,AARTECH,BE,,,,,AARTECH SOLONICS LIMITED,224.25,224.25,224.25,224.25,224.25,228.80,,224.25,,,548,122889.00,21,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19867,INE275D01022,AMNPLST,EQ,,,,,AMINES & PLASTICIZERS LTD,198.70,208.90,195.00,195.65,195.00,198.65,,195.65,,,14650,2917221.45,920,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7844,INF109KC10V2,AUTOIETF,EQ,,,,,ICICIPRAMC - ICICIAUTO,23.03,23.25,22.79,23.19,23.24,22.81,,23.19,,,185574,4282230.92,1240,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2203,INE0FDU25010,BIRET,RR,,,,,BROOKFIELD INDIA RET,253.55,254.00,251.51,253.95,254.00,252.99,,253.95,,,53503,13559035.52,1124,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15419,INE360C01024,DPSCLTD,EQ,,,,,DPSC LIMITED,16.70,17.45,16.70,17.40,17.30,16.65,,17.40,,,292262,5030810.00,1286,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14628,INE935Q01015,FSC,BZ,,,,,FUTURE SUPP CHAIN SOL LTD,5.15,5.15,4.95,5.10,5.10,5.15,,5.10,,,54440,275386.05,86,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9819,INE176B01034,HAVELLS,EQ,,,,,HAVELLS INDIA LIMITED,1703.00,1744.45,1703.00,1729.10,1730.00,1702.40,,1729.10,,,1980463,3422185857.50,89800,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18479,INE566K01011,ISFT,EQ,,,,,INTRASOFT TECH. LTD,121.15,127.00,120.25,123.90,123.65,122.05,,123.90,,,64243,7975251.65,984,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21541,INE645L01011,JUBLINDS,EQ,,,,,JUBILANT INDUSTRIES LTD,1058.95,1078.45,1042.00,1065.00,1057.05,1041.00,,1065.00,,,4528,4824768.80,565,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14761,INE189I01024,NELCAST,EQ,,,,,NELCAST LIMITED,150.00,152.55,142.00,143.15,144.00,152.85,,143.15,,,541789,79698194.95,10816,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14194,INE395U01014,NINSYS,EQ,,,,,NINTEC SYSTEMS LIMITED,429.00,458.00,426.90,442.50,442.65,432.10,,442.50,,,3686,1641190.35,350,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20698,INE807K01035,SCHAND,EQ,,,,,S CHAND AND COMPANY LTD,231.80,231.80,228.85,229.55,229.00,231.40,,229.55,,,34346,7913121.05,1849,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3384,INE277A01016,SWARAJENG,EQ,,,,,SWARAJ ENGINES LTD,2443.65,2451.85,2430.00,2446.90,2442.15,2419.55,,2446.90,,,8821,21533329.60,2623,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14518,INF209KB18T9,ABSLLIQUID,EQ,,,,,BIRLASLAMC - ABSLLIQUID,1000.01,1000.01,999.99,999.99,999.99,999.99,,999.99,,,7066,7065942.50,18,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11037,INF109KC15I8,BANKIETF,EQ,,,,,ICICIPRAMC - IPRU5008,49.90,49.90,48.23,48.52,48.44,48.45,,48.52,,,2591288,125630261.30,735,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16986,INE695B01025,COUNCODOS,EQ,,,,,COUNTRY CONDO S LIMITED,5.95,6.15,5.90,6.15,6.15,5.90,,6.15,,,131698,802661.90,168,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18751,INE0Q7P01013,KODYTECH,SM,,,,,KODY TECHNOLAB LIMITED,1239.00,1263.55,1234.00,1263.55,1263.55,1203.40,,1263.55,,,16700,21029515.00,95,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7074,INF769K01HS7,MAHKTECH,EQ,,,,,MIRAEAMC - MAHKTECH,14.42,14.71,14.41,14.67,14.71,14.42,,14.67,,,2559810,37417637.15,2982,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6764,INE00SZ01018,MARSHALL,BE,,,,,MARSHALL MACHINES LTD,24.20,26.45,23.95,25.80,26.25,25.20,,25.80,,,94711,2345133.65,285,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2687,INE633B01018,POLYPLEX,EQ,,,,,POLYPLEX CORPORATION LTD,836.80,847.85,836.80,842.85,847.00,832.60,,842.85,,,34871,29397142.10,4262,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,27297,INE834M01019,RTNINDIA,EQ,,,,,RATTANINDIA ENT LIMITED,69.65,70.65,69.40,70.30,70.35,69.40,,70.30,,,1494644,104881083.35,7557,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20293,INE142M01025,TATATECH,EQ,,,,,TATA TECHNOLOGIES LIMITED,1029.85,1063.10,1022.15,1058.15,1060.10,1021.00,,1058.15,,,895977,940277576.60,46546,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15231,INE244L07507,1025ICCL26,NT,,,,,SEC RE NCD 10.25% SR.IV,890.10,890.10,890.10,890.10,,953.00,,890.10,,,5,4450.50,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9585,IN0020220029,754GS2036,GS,,,,,GOI LOAN  7.54% 2036,106.70,106.81,106.65,106.78,106.80,106.70,,106.78,,,247496,26419842.40,117,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10457,INE034S01021,ARVSMART,EQ,,,,,ARVIND SMARTSPACES LTD,655.90,702.95,655.90,689.35,693.90,653.15,,689.35,,,102689,70496789.25,10434,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15411,INE09KD01013,ATAM,BE,,,,,ATAM VALVES LIMITED,211.10,214.00,205.70,211.85,212.00,211.10,,211.85,,,9977,2103279.30,208,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9599,INE148O01028,DELHIVERY,EQ,,,,,DELHIVERY LIMITED,450.10,457.10,448.15,453.55,452.20,450.10,,453.55,,,369474,167784272.70,20122,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2029,INE053F01010,IRFC,EQ,,,,,INDIAN RAILWAY FIN CORP L,147.00,158.00,147.00,157.30,157.75,145.90,,157.30,,,65039211,10028271278.60,260212,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5528,INE823A01017,KOTHARIPRO,EQ,,,,,KOTHARI PRODUCTS LTD,126.85,127.90,125.00,127.05,126.75,124.40,,127.05,,,2674,338338.95,202,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10676,INF174KA1JF2,MNC,EQ,,,,,KOTAKMAMC - KOTAKMNC,27.64,29.51,27.64,28.45,28.20,28.20,,28.45,,,31354,888357.76,242,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2406,INE794A01010,NEULANDLAB,EQ,,,,,NEULAND LAB LTD.,6075.00,6345.00,6075.00,6171.55,6199.00,6061.05,,6171.55,,,65894,407085581.85,12021,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13791,INE561H01026,PARSVNATH,EQ,,,,,PARSVNATH DEVELOPER LTD,13.45,13.70,13.00,13.25,13.25,13.05,,13.25,,,586504,7926149.25,935,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15337,INE855B01025,RAIN,EQ,,,,,RAIN INDUSTRIES LIMITED,163.00,165.70,160.80,163.85,163.60,161.15,,163.85,,,1084604,176979840.90,11891,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22777,INE0QJL01014,TCL,SM,,,,,THAAI CASTING LIMITED,203.95,218.35,197.00,210.85,209.50,200.25,,210.85,,,124000,25873680.00,145,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13812,INE623B01027,FEL,BZ,,,,,FUTURE ENTERPRISES LTD,0.70,0.70,0.65,0.65,0.70,0.70,,0.65,,,133419,90913.80,146,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1672,INE926X01010,HGINFRA,EQ,,,,,H.G.INFRA ENGINEERING LTD,1232.00,1418.00,1227.40,1380.10,1370.00,1191.50,,1380.10,,,3095310,4200546008.55,113594,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1406,INE094A01015,HINDPETRO,EQ,,,,,HINDUSTAN PETROLEUM CORP,500.00,505.00,490.05,493.30,494.00,500.15,,493.30,,,3990436,1975068107.80,50955,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1076,INE520A01027,ZENSARTECH,EQ,,,,,ZENSAR TECHNOLOGIES  LTD,609.95,611.65,596.35,603.95,605.35,608.15,,603.95,,,529865,319453796.30,29526,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16395,INE511Y01018,MMP,EQ,,,,,MMP INDUSTRIES LIMITED,282.00,285.50,277.00,279.60,277.00,282.10,,279.60,,,29982,8462554.10,2592,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2268,INE861B01023,MOTOGENFIN,EQ,,,,,MOTOR & GENERAL FINANCE L,33.35,34.10,33.35,33.95,33.95,32.50,,33.95,,,4975,168304.10,50,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20643,INE027E07972,935LTFH29,N5,,,,,SE RE NCD 9.35% SR.V OP2,1061.00,1061.00,1060.00,1060.00,1060.00,1060.99,,1060.00,,,50,53045.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13868,INE0LRU01027,AARTIPHARM,EQ,,,,,AARTI PHARMALABS LIMITED,539.00,624.05,530.00,618.05,607.95,520.05,,618.05,,,7438200,4365111093.90,132217,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17486,INE201K01015,EXPLEOSOL,EQ,,,,,EXPLEO SOLUTIONS LIMITED,1353.50,1368.95,1333.00,1340.25,1345.00,1353.50,,1340.25,,,20597,27919744.75,2459,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14339,INE460C01014,GANESHHOUC,EQ,,,,,GANESH HOUSING CORP LTD,816.00,844.60,806.50,844.60,844.60,804.40,,844.60,,,116104,97198793.85,3383,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5054,INE201P01022,GRINFRA,EQ,,,,,G R INFRAPROJECTS LIMITED,1315.05,1365.00,1315.05,1359.10,1357.00,1324.50,,1359.10,,,39476,53443325.60,3825,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9044,INE0J5801011,JSLL,ST,,,,,JEENA SIKHO LIFECARE LTD,1060.00,1127.00,1060.00,1121.40,1120.00,1080.15,,1121.40,,,24840,27661608.00,114,F1,180,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6417,INE479D01038,KRITI,EQ,,,,,KRITI INDUSTRIES IND LTD,114.90,117.90,112.00,112.60,113.85,113.90,,112.60,,,69610,7933472.00,1836,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4774,INE651C01018,LAKPRE,BZ,,,,,LAKSHMI PRE SCRE LTD,4.25,4.25,4.25,4.25,4.25,4.25,,4.25,,,401,1704.25,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11050,INE792Z01011,SIRCA,EQ,,,,,SIRCA PAINT INDIA LIMITED,310.80,314.45,304.05,306.05,306.20,309.25,,306.05,,,79642,24509099.50,6150,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23518,IN0020240027,723GS2039,GS,,,,,GOI LOAN  7.23% 2039,101.05,101.60,101.05,101.29,101.30,100.75,,101.29,,,40001,4051951.80,8,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,163,INE438A01022,APOLLOTYRE,EQ,,,,,APOLLO TYRES LTD,477.10,481.50,469.10,474.15,476.30,477.85,,474.15,,,1964775,930048434.55,56001,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9879,INE974B01016,CHEVIOT,EQ,,,,,CHEVIOT COMPANY LIMITED,1252.20,1275.40,1250.00,1261.60,1260.20,1251.05,,1261.60,,,5352,6726954.20,399,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20303,INE717W01049,GANDHAR,EQ,,,,,GANDHAR OIL REFINE IND L,218.50,224.70,218.50,222.75,224.70,218.05,,222.75,,,170393,37831615.05,6731,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1333,INE040A01034,HDFCBANK,EQ,,,,,HDFC BANK LTD,1452.25,1465.50,1450.30,1460.95,1461.60,1455.25,,1460.95,,,12832571,18730307625.40,315935,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8954,INE517B01013,TTML,EQ,,,,,TATA TELESERV(MAHARASTRA),75.40,78.20,75.30,77.75,77.50,75.15,,77.75,,,2403944,186148584.50,13240,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19410,INE02A801020,ROSSARI,EQ,,,,,ROSSARI BIOTECH LIMITED,704.10,704.10,696.10,699.95,704.00,700.40,,699.95,,,52181,36525400.30,6656,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13648,INE187D01029,TALBROAUTO,EQ,,,,,TALBROS AUTO. COMP. LTD,293.15,295.05,286.80,291.05,293.95,287.80,,291.05,,,56234,16365562.95,1623,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23645,IN002024Y050,182D011124,TB,,,,,GOI TBILL 182D-01/11/24,96.65,96.65,96.65,96.65,96.65,96.65,,96.65,,,4100,396265.00,2,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23686,IN002024Z065,364D080525,TB,,,,,GOI TBILL 364D-08/05/25,93.05,93.05,93.05,93.05,93.05,93.00,,93.05,,,100,9305.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9913,IN0020220037,738GS2027,GS,,,,,GOI LOAN 7.38% 2027,103.76,103.85,103.71,103.75,103.76,103.76,,103.75,,,68071,7064111.63,34,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20776,INE458B01036,BHAGYANGR,EQ,,,,,BHAGYANAGAR INDIA LIMITED,115.85,117.50,112.50,114.05,113.05,115.15,,114.05,,,90341,10418223.30,1883,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,559,INE594B01012,BSL,EQ,,,,,BSL LTD,180.45,181.95,177.60,181.60,181.50,176.80,,181.60,,,3554,640049.85,178,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6446,INF109KC1V42,CONSUMIETF,EQ,,,,,ICICIPRAMC - ICICICONSU,106.49,106.75,105.89,106.44,106.47,105.91,,106.44,,,4870,517891.95,101,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19878,INE818W01011,ESAFSFB,EQ,,,,,ESAF SMALL FINANCE BANK L,55.75,55.85,54.40,54.80,54.90,54.95,,54.80,,,889392,48773782.50,8332,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11241,INF179KC1DJ0,HDFCGROWTH,EQ,,,,,HDFCAMC - HDFCGROWTH,106.91,109.10,106.91,108.66,109.00,109.09,,108.66,,,2102,228666.36,61,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7211,INE982V01025,JETFREIGHT,EQ,,,,,JET FREIGHT LOGISTICS LTD,13.65,13.80,13.20,13.35,13.55,13.35,,13.35,,,53446,721997.25,352,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23459,INE0DEZ01013,K2INFRA,SM,,,,,K2 INFRAGEN LIMITED,154.95,158.75,149.10,158.00,158.75,152.85,,158.00,,,90000,13986000.00,73,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19937,INE729D01010,KILITCH,EQ,,,,,KILITCH DRUGS INDIA LTD,334.85,344.00,328.05,344.00,344.00,327.65,,344.00,,,6738,2294526.00,261,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11082,INE908V01012,LIBAS,EQ,,,,,LIBAS CONSU PRODUCTS LTD,19.40,19.40,18.75,18.95,19.00,18.95,,18.95,,,41596,791283.50,225,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1593,INE0APB01024,MGEL,EQ,,,,,MANGALAM GLOBAL ENT LTD,22.15,22.15,21.55,21.70,21.85,21.90,,21.70,,,110829,2411605.85,621,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2610,INE844A01013,PEARLPOLY,EQ,,,,,PEARL POLYMERS LTD,40.45,40.50,39.60,39.85,39.90,40.10,,39.85,,,44737,1787084.45,331,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3048,INE109A01011,SCI,EQ,,,,,SHIPPING CORP OF INDIA LT,204.00,212.80,204.00,208.50,209.50,202.85,,208.50,,,3339196,698178751.85,44951,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23036,INE0NHL23019,BHINVIT,IV,,,,,BHARAT HIGHWAYS INVIT,105.90,106.83,105.63,106.00,106.15,105.94,,106.00,,,125164,13270833.72,1363,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17360,INE528A01020,GKWLIMITED,BE,,,,,GKW LIMITED,2299.95,2381.00,2260.00,2320.40,2320.00,2292.50,,2320.40,,,863,1997017.65,68,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11580,INE274F01020,WESTLIFE,EQ,,,,,WESTLIFE FOODWORLD LTD,830.00,844.00,825.10,830.05,834.00,827.80,,830.05,,,380576,315925051.15,5698,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11472,INE0DTQ01028,LLOYDS,SM,,,,,LLOYDS LUXURIES LIMITED,132.00,132.00,128.50,128.50,128.50,132.00,,128.50,,,6000,774550.00,6,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17313,INE281B01032,LLOYDSME,EQ,,,,,LLOYDS METALS N ENERGY L,697.60,709.00,691.05,698.20,691.20,700.55,,698.20,,,264445,185614771.20,17517,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19289,INF247L01536,MOM50,EQ,,,,,MOTILAL OSWAL M50 ETF,225.15,226.73,224.93,226.25,225.73,225.15,,226.25,,,817,184682.09,62,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12015,INE065D01027,SATINDLTD,EQ,,,,,SAT INDUSTRIES LIMITED,93.80,95.05,93.10,93.85,93.80,94.15,,93.85,,,231948,21804368.85,3006,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4626,INE0CAJ01017,AILIMITED,SM,,,,,ABHISHEK INTEGRATIONS LTD,51.55,54.80,51.55,54.50,54.50,54.25,,54.50,,,78000,4125600.00,24,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24403,INE365D01021,ASHIANA,EQ,,,,,ASHIANA HOUSING LTD,357.60,369.30,357.60,366.90,368.00,355.85,,366.90,,,87313,31829565.65,7963,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1628,INE495P01012,BECTORFOOD,EQ,,,,,MRS BECTORS FOOD SPE LTD,1219.00,1250.90,1207.35,1231.15,1239.90,1206.85,,1231.15,,,150728,184730170.85,14969,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,395,INE258A01016,BEML,EQ,,,,,BEML LIMITED,3676.00,3997.70,3645.00,3803.00,3800.00,3676.45,,3803.00,,,2487847,9565926189.05,157207,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3292,INE0FHS01024,DEEPINDS,EQ,,,,,DEEP INDUSTRIES LIMITED,305.20,310.30,302.10,308.00,307.25,304.05,,308.00,,,199372,61418727.95,8610,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23230,INE0R9I01013,ENSER,SM,,,,,ENSER COMMUNICATIONS LTD,77.80,79.75,77.70,79.00,79.00,77.80,,79.00,,,36000,2831000.00,18,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13057,INE244O01017,UNIPARTS,EQ,,,,,UNIPARTS INDIA LIMITED,522.70,536.90,521.35,526.65,526.70,522.55,,526.65,,,50435,26526979.75,4533,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2031,INE101A01026,M&M,EQ,,,,,MAHINDRA & MAHINDRA LTD,2175.00,2280.35,2175.00,2269.90,2271.80,2184.25,,2269.90,,,3830189,8629223966.15,233647,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8167,INE825V01034,MANYAVAR,EQ,,,,,VEDANT FASHIONS LIMITED,996.00,1015.00,984.15,1010.45,1013.05,994.40,,1010.45,,,558721,560713546.95,25302,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3289,INE425A01011,METALFORGE,BZ,,,,,METALYST FORGINGS LIMITED,4.15,4.55,4.15,4.55,4.55,4.35,,4.55,,,18235,82109.05,35,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19440,INE075B01020,SICALLOG,BE,,,,,SICAL LOGISTICS LIMITED,186.65,186.65,180.35,183.45,184.00,180.30,,183.45,,,2285,418372.65,48,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20152,INE491J01022,ASKAUTOLTD,EQ,,,,,ASK AUTOMOTIVE LIMITED,294.95,305.00,294.55,303.45,303.40,295.80,,303.45,,,77965,23480832.25,2342,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7853,INE828A01016,BIL,BE,,,,,BHARTIYA INETRNATIONAL LT,429.50,429.50,396.25,419.50,419.50,409.70,,419.50,,,2100,875601.70,46,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13197,INE246F01010,GSPL,EQ,,,,,GUJARAT STATE PETRO LTD,292.90,293.85,289.00,290.90,291.80,290.45,,290.90,,,2120671,615546025.15,31900,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1964,INE849A01020,TRENT,EQ,,,,,TRENT LTD,4471.00,4549.00,4448.30,4540.35,4535.00,4465.70,,4540.35,,,559577,2526214830.40,58182,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5501,INE384C01016,YUKEN,EQ,,,,,YUKEN INDIA LIMITED,1236.95,1270.00,1198.10,1214.80,1214.40,1206.00,,1214.80,,,31102,38778246.00,2285,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,30838,INE600A01035,PILITA,BE,,,,,PIL ITALICA LIFESTYLE LTD,11.95,11.95,11.20,11.50,11.40,11.70,,11.50,,,118225,1355253.30,404,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2739,INE010A01011,PRSMJOHNSN,EQ,,,,,PRISM JOHNSON LIMITED,149.00,153.60,148.55,151.05,151.50,150.20,,151.05,,,191187,28881734.05,7472,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19093,INE0PSK01027,SAAKSHI,SM,,,,,SAAKSHI MEDTEC N PANELS L,230.00,235.00,230.00,232.75,231.50,226.35,,232.75,,,14400,3345270.00,19,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3980,INE107A01015,TNPL,EQ,,,,,TAMILNADU NEWSPRT & PAPER,273.00,278.80,271.30,277.65,278.60,271.75,,277.65,,,62654,17213761.00,2252,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16733,IN0020230044,725GS2063,GS,,,,,GOI LOAN  7.25% 2063,104.00,104.00,103.60,103.99,103.99,103.20,,103.99,,,231,23943.70,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31240,INE031A07840,82HUDCO27,N2,,,,,8.20 NCD05MAR27 FV 1000,1092.80,1093.00,1092.80,1093.00,1093.00,1092.00,,1093.00,,,80,87434.00,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1134,INE713T01028,APOLLO,EQ,,,,,APOLLO MICRO SYSTEMS LTD,100.95,104.45,100.90,104.00,104.00,99.60,,104.00,,,406272,41971823.30,5974,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3482,INE419D01026,CLSEL,EQ,,,,,CHAMAN LAL SETIA EXP LTD,223.00,225.00,219.95,221.65,222.30,222.50,,221.65,,,45983,10209644.65,2419,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5373,INE872J01023,DEVYANI,EQ,,,,,DEVYANI INTERNATIONAL LTD,157.00,158.00,149.70,156.90,157.00,155.35,,156.90,,,8684255,1337266404.70,67096,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8159,INE296C01020,FIBERWEB,EQ,,,,,FIBERWEB INDIA LIMITED,38.95,39.00,36.10,36.40,36.30,39.05,,36.40,,,544912,20240019.85,4586,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2614,INE694N01015,HERANBA,EQ,,,,,HERANBA INDUSTRIES LTD,315.00,320.50,313.00,317.65,318.35,314.15,,317.65,,,19476,6182447.45,1965,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21058,INE0PS301014,INDIFRA,SM,,,,,INDIFRA LIMITED,35.65,37.95,35.65,37.95,37.95,36.15,,37.95,,,6000,219000.00,3,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11407,INE445C01015,XPROINDIA,EQ,,,,,XPRO INDIA LIMITED,1005.25,1028.00,1004.95,1014.45,1017.00,1008.10,,1014.45,,,17421,17700434.05,2640,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16745,INE244J01017,RBL,EQ,,,,,RANE BRAKE LINING LTD,925.50,976.05,925.50,941.05,936.60,920.40,,941.05,,,45302,43017729.05,2958,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22829,IN9439E01012,SKIPPERPP,E1,,,,,SKIPPER RE.0.25 PPD UP,171.05,175.50,171.00,175.15,175.25,169.15,,175.15,,,2334,404212.35,125,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15239,INE865C01022,BIRLAMONEY,EQ,,,,,ADITYA BIRLA MONEY LTD,124.00,127.50,122.70,127.50,127.50,121.45,,127.50,,,66516,8430187.80,440,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17722,INE947J01015,DEN,EQ,,,,,DEN NETWORKS LTD,48.50,52.80,48.25,51.05,51.20,48.25,,51.05,,,4254046,217949294.35,14874,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1023,INE171A01029,FEDERALBNK,EQ,,,,,FEDERAL BANK LTD,162.50,164.25,161.15,163.90,164.00,161.70,,163.90,,,10674881,1734105978.60,47744,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22433,INF179KC1HY0,HDFCNIFBAN,EQ,,,,,HDFCAMC - HDFCNIFBAN,50.05,50.05,48.34,48.63,48.64,48.57,,48.63,,,335643,16360752.67,231,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10993,INE156A01020,INDORAMA,EQ,,,,,INDO RAMA SYNTHETICS LTD,41.65,42.80,41.65,42.50,42.80,41.60,,42.50,,,60351,2561020.55,576,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25897,INE842C01021,MINDACORP,EQ,,,,,MINDA CORPORATION LTD,423.00,428.35,413.65,427.70,426.30,413.65,,427.70,,,897439,379752637.00,21309,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25496,INE912L01015,ONELIFECAP,BE,,,,,ONELIFE CAP ADVISORS LTD,16.95,17.30,16.70,17.20,17.25,16.70,,17.20,,,11450,196907.75,74,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12072,INE501Y01019,SCPL,EQ,,,,,SHEETAL COOL PRODUCTS LTD,480.00,513.30,472.45,483.80,484.00,483.90,,483.80,,,498568,246616412.40,34644,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2810,IN0020200427,SGBMR29XII,GB,,,,,2.50%GOLDBONDS2029SR-XII,7210.00,7250.00,7203.00,7249.00,7249.00,7250.00,,7249.00,,,41,296266.96,17,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14096,INE076B01028,SIYSIL,EQ,,,,,SIYARAM SILK MILLS LTD,465.40,477.40,463.70,470.45,468.00,465.35,,470.45,,,45323,21363788.80,6419,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4299,INE334A01023,STERTOOLS,EQ,,,,,STERLING TOOLS LIMITED,373.50,373.50,365.00,371.30,372.75,365.10,,371.30,,,186558,69091816.75,6325,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3721,INE151A01013,TATACOMM,EQ,,,,,TATA COMMUNICATIONS LTD,1747.95,1777.20,1732.45,1770.20,1769.60,1743.20,,1770.20,,,360123,633228402.35,18596,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19968,INE031A07949,876HUDCO28,ND,,,,,8.76% TAX FREETRI SR2B,1164.00,1174.00,1150.00,1172.00,1172.00,1174.00,,1172.00,,,2250,2622992.50,33,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22233,INE320L01011,DHUNINV,EQ,,,,,DHUNSERI INVESTMENTS LTD,1177.80,1198.05,1164.10,1194.05,1187.00,1160.80,,1194.05,,,542,642116.90,155,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1100,INE276A01018,GARFIBRES,EQ,,,,,GARWARE TECH FIBRES LTD,3183.10,3291.50,3183.10,3225.30,3238.95,3183.05,,3225.30,,,7918,25606570.90,3790,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14428,INF204KB17I5,GOLDBEES,EQ,,,,,NIP IND ETF GOLD BEES,62.70,62.70,59.90,61.19,61.18,61.15,,61.19,,,5400506,330509844.84,25709,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10297,INE050001010,PPL,EQ,,,,,PRAKASH PIPES LIMITED,362.00,367.70,357.10,366.15,367.00,355.65,,366.15,,,41512,15109534.50,1794,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7105,INE011K01018,TEGA,EQ,,,,,TEGA INDUSTRIES LIMITED,1528.25,1568.95,1515.60,1532.20,1538.45,1517.60,,1532.20,,,38707,59589691.10,6716,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25,INE423A01024,ADANIENT,EQ,,,,,ADANI ENTERPRISES LIMITED,2894.95,3046.00,2874.55,3037.55,3035.00,2879.60,,3037.55,,,5725807,17153665502.90,196967,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,483,INE635Y01015,AISL,ST,,,,,ANI INTEGRATED SERV LTD.,138.45,138.45,128.55,138.45,138.45,135.00,,138.45,,,8400,1147560.00,6,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5662,INE0HQI01014,BEWLTD,SM,,,,,BEW ENGINEERING LIMITED,1798.95,1798.95,1581.20,1627.90,1581.20,1638.70,,1627.90,,,6250,10635062.50,43,F1,125,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3901,INE684Z01010,BRIGHT,SM,,,,,BRIGHT SOLAR LIMITED,8.05,8.05,7.80,7.85,7.95,8.05,,7.85,,,249000,1972950.00,79,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10871,INE192H01020,GRMOVER,EQ,,,,,GRM OVERSEAS LIMITED,138.25,140.90,135.20,139.50,140.50,136.30,,139.50,,,40360,5565888.95,1534,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14314,INE592B01016,TTL,EQ,,,,,T T LIMITED,109.00,110.95,108.80,110.10,110.95,108.65,,110.10,,,7224,792449.00,230,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2132,INE575Z01010,MDL,SM,,,,,MARVEL DECOR LIMITED,100.85,110.00,100.85,106.00,106.00,106.10,,106.00,,,14000,1485200.00,7,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11992,INE312C01025,SYNCOMF,EQ,,,,,SYNCOM FORMU (I) LTD,13.05,13.70,13.00,13.70,13.70,13.05,,13.70,,,1869614,25292104.35,4815,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18118,INE085J01014,THANGAMAYL,EQ,,,,,THANGAMAYIL JEWELLERY LTD,1237.00,1280.00,1223.55,1238.40,1243.35,1227.05,,1238.40,,,16576,20601060.70,2037,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13833,INE530B07252,85IIFL25,NO,,,,,SEC RE NCD 8.5% SR.I,1001.00,1001.00,1001.00,1001.00,1001.00,1001.00,,1001.00,,,89,89089.00,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15077,INE139I01011,BVCL,BE,,,,,BARAK VALLEY CEM. LTD.,52.95,54.20,51.65,54.20,54.20,51.65,,54.20,,,4869,261900.30,63,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17875,INE484J01027,GODREJPROP,EQ,,,,,GODREJ PROPERTIES LTD,2777.60,2844.00,2762.50,2822.30,2814.00,2766.60,,2822.30,,,589041,1656545018.80,38632,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17939,INE531E01026,HINDCOPPER,EQ,,,,,HINDUSTAN COPPER LTD,370.60,383.10,370.60,379.25,378.00,366.80,,379.25,,,9772990,3694466988.10,76824,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2275,INE01GN01025,IRISDOREME,EQ,,,,,IRIS CLOTHINGS LIMITED,88.00,88.90,81.20,81.60,81.80,87.40,,81.60,,,249441,20999127.95,2904,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9378,INE615R01029,TRU,EQ,,,,,TRUCAP FINANCE LIMITED,60.55,63.75,60.20,61.95,61.00,61.45,,61.95,,,3629112,224650453.95,11554,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18508,INE871L01013,TVVISION,BE,,,,,TV VISION LIMITED,4.75,4.95,4.75,4.85,4.85,4.75,,4.85,,,25997,128031.40,51,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18708,INE0OWX01025,KEL,SM,,,,,KUNDAN EDIFICE LIMITED,148.00,166.00,148.00,157.10,156.00,148.30,,157.10,,,39600,6171120.00,27,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13753,INE784W01015,MANOMAY,EQ,,,,,MANOMAY TEX INDIA LTD,186.70,189.95,180.00,181.85,180.00,177.20,,181.85,,,6982,1293783.70,211,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13147,INE191H01014,PVRINOX,EQ,,,,,PVR INOX LIMITED,1319.00,1336.00,1282.05,1297.45,1297.00,1315.60,,1297.45,,,1919509,2510943394.00,92912,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,804,INE705C01020,SHIVATEX,EQ,,,,,SHIVA TEXYARN LIMITED,164.05,167.20,159.80,160.15,162.00,161.30,,160.15,,,6760,1096953.60,896,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18119,INE559N01010,SRGHFL,EQ,,,,,SRG HOUSING FINANCE L,271.45,278.00,271.05,275.95,278.00,271.00,,275.95,,,966,266303.60,93,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18056,INE0ON201012,SSFL,SM,,,,,SRIVARI SPICES N FOODS L,315.00,334.50,312.00,324.00,328.00,322.70,,324.00,,,23500,7496700.00,24,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20196,INE844K01012,BEDMUTHA,EQ,,,,,BEDMUTHA INDUST LTD,195.80,196.80,190.00,196.80,196.80,187.45,,196.80,,,8036,1578727.05,80,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20878,INE220Q01020,MUFTI,EQ,,,,,CREDO BRANDS MARKETING L,172.25,173.50,170.50,170.95,170.75,170.60,,170.95,,,109911,18856215.50,5656,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9590,INE455K01017,POLYCAB,EQ,,,,,POLYCAB INDIA LIMITED,6430.00,6480.00,6250.90,6323.55,6328.00,6430.90,,6323.55,,,507179,3214553494.45,58461,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1547,INE786W01010,RKEC,EQ,,,,,RKEC PROJECTS LIMITED,89.05,91.00,88.65,90.60,89.90,88.30,,90.60,,,21740,1956017.10,266,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13035,INE429E01023,SAFARI,EQ,,,,,SAFARI IND (INDIA) LTD,2015.00,2056.00,1980.00,2019.30,2020.55,1999.55,,2019.30,,,158633,319994811.85,16629,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15058,INE0LCL01028,AVALON,EQ,,,,,AVALON TECHNOLOGIES LTD,494.10,497.90,491.00,492.35,493.00,492.30,,492.35,,,64055,31544614.70,5519,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10238,INE552D01024,CONFIPET,EQ,,,,,CONFIDENCE PETRO IND LTD.,86.00,86.80,84.30,84.80,85.25,85.40,,84.80,,,760467,64966229.40,5472,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8614,INE803D01021,INDOBORAX,EQ,,,,,INDO BORAX & CHEMICAL LTD,169.70,175.70,169.65,173.95,173.30,168.30,,173.95,,,58392,10117288.45,4090,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9168,INF789F1AUU3,UTISXN50,EQ,,,,,UTIAMC - UTISXN50,79.90,79.90,78.00,79.18,79.08,78.91,,79.18,,,1698,134074.16,50,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11377,INE457A01014,MAHABANK,EQ,,,,,BANK OF MAHARASHTRA,62.75,64.55,62.65,64.35,64.50,62.50,,64.35,,,13144263,839021135.45,27703,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14584,INF109KC10S8,PSUBNKIETF,EQ,,,,,ICICIPRAMC - PSUBANKICI,71.71,71.71,70.12,70.98,70.70,70.30,,70.98,,,249756,17647679.75,1250,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9014,INE294Z01018,ANUP,EQ,,,,,THE ANUP ENGINEERING LTD,1812.00,1874.80,1803.05,1819.85,1819.00,1778.10,,1819.85,,,56917,104798111.45,9949,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,30327,INE418N01035,ESSENTIA,BE,,,,,INTEGRA ESSENTIA LIMITED,4.00,4.00,4.00,4.00,4.00,4.05,,4.00,,,303496,1213984.00,710,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8479,INE494B01023,TVSMOTOR,EQ,,,,,TVS MOTOR COMPANY  LTD,2074.80,2139.95,2065.00,2134.80,2130.00,2068.60,,2134.80,,,1387841,2936608804.50,74588,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3148,INE0A1E01018,SIDDHIKA,SM,,,,,SIDDHIKA COATINGS LIMITED,250.00,250.00,250.00,250.00,250.00,241.10,,250.00,,,1500,375000.00,3,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12465,INE741K07496,10CAGL27,N5,,,,,SEC RE NCD 10% SR. V,1010.00,1010.00,1010.00,1010.00,1010.00,1008.83,,1010.00,,,33,33330.00,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20691,INE027E07AN7,87LTFH27,NH,,,,,SERENCD 8.70% SR.VII OPII,1020.00,1020.00,1005.00,1005.00,1005.00,1015.00,,1005.00,,,35,35550.00,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1270,INE079A01024,AMBUJACEM,EQ,,,,,AMBUJA CEMENTS LTD,587.10,616.95,587.00,610.20,611.00,588.20,,610.20,,,3537595,2136861990.90,66494,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16799,INE877I01016,ARCHIDPLY,BE,,,,,ARCHIDPLY IND. LTD,114.00,118.40,112.00,114.35,116.40,115.60,,114.35,,,32066,3641299.05,273,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11618,INE386C01029,ASTRAMICRO,EQ,,,,,ASTRA MICROWAVE LTD,693.80,719.25,693.80,708.85,706.45,694.70,,708.85,,,513446,363614554.85,21193,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3530,INF846K01Z04,AXISBPSETF,EQ,,,,,AXISAMC - AXISBPSETF,11.72,11.74,11.50,11.73,11.74,11.72,,11.73,,,26552,311382.00,358,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13900,INE559D01011,CREST,EQ,,,,,CREST VENTURES LIMITED,372.75,382.70,364.95,379.00,379.90,369.30,,379.00,,,14570,5476507.90,663,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22764,INE0RQZ01017,ESCONET,SM,,,,,ESCONET TECHNOLOGIES LTD,200.60,210.60,195.05,210.60,210.60,200.60,,210.60,,,48800,10060880.00,52,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5010,INE516K01024,GOENKA,BZ,,,,,GOENKA DIAMOND&JEWELS LTD,0.90,0.90,0.85,0.85,0.85,0.90,,0.85,,,396582,337365.50,163,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17272,INF200KA16D8,SETFGOLD,EQ,,,,,SBI-ETF GOLD,63.29,63.29,62.83,63.07,63.05,63.03,,63.07,,,661149,41665562.35,1898,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3387,INE294B01019,SMLISUZU,EQ,,,,,SML ISUZU LIMITED,2000.00,2144.50,2000.00,2071.30,2073.00,2021.60,,2071.30,,,18080,37546706.40,2650,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14582,INE917H01012,SRHHYPOLTD,EQ,,,,,SREE RAYALSEEMA HHP LTD.,527.20,539.40,523.75,536.45,531.20,520.75,,536.45,,,9583,5101333.60,1657,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2252,INE528S07110,888ERFL28,N5,,,,,SEC RED NCD 8.88% SR. V,920.00,920.00,918.20,918.20,918.20,920.00,,918.20,,,50,45946.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14813,INE102I01027,ADSL,EQ,,,,,ALLIED DIGITAL SERV. LTD,135.60,138.90,135.10,137.65,136.70,134.55,,137.65,,,179077,24532951.10,4292,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4749,INE111A01025,CONCOR,EQ,,,,,CONTAINER CORP OF IND LTD,1020.90,1035.00,1005.00,1027.10,1026.20,1013.20,,1027.10,,,1129308,1154532272.60,52898,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19933,INF754K01SE6,EGOLD,EQ,,,,,EDELAMC - EGOLD,74.60,74.60,73.55,73.55,73.55,74.00,,73.55,,,17703,1302404.55,52,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1153,INE159A01016,GLAXO,EQ,,,,,GLAXOSMITHKLINE PHARMA LT,2006.25,2020.00,1984.00,1994.45,1985.55,1999.35,,1994.45,,,36943,73811885.85,6096,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13420,INE802G01018,JETAIRWAYS,BZ,,,,,JET AIRWAYS (INDIA) LTD.,45.65,46.70,45.00,46.60,46.70,45.65,,46.60,,,25797,1187531.70,329,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6951,INE802B01019,LINC,EQ,,,,,LINC LIMITED,565.85,574.25,561.15,564.20,562.10,560.30,,564.20,,,5709,3239130.25,926,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5401,INE236Y01012,NGIL,EQ,,,,,NAKODA GROUP OF IND. LTD,51.95,58.65,51.60,56.25,55.60,50.65,,56.25,,,650019,36221010.20,4215,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18359,INE149K01016,SANDUMA,EQ,,,,,SANDUR MANG & IRON ORES L,488.00,507.15,488.00,507.15,507.15,483.00,,507.15,,,116821,58769390.80,3234,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3186,INE640A01023,SKFINDIA,EQ,,,,,SKF INDIA LTD,5080.00,5103.00,4981.50,5003.55,5026.00,5063.40,,5003.55,,,57403,287756453.85,10375,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23514,INE555Z01012,TARACHAND,BE,,,,,TARA CHAND INFRA SOLN LTD,457.00,468.00,429.95,456.35,460.00,449.95,,456.35,,,31925,14355929.70,672,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13290,INE350H01032,BLKASHYAP,EQ,,,,,B.L.KASHYAP & SON LTD,62.00,63.45,61.95,63.20,63.05,61.95,,63.20,,,204745,12893024.85,1116,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18944,INE473D01015,KINGFA,EQ,,,,,KINGFA SCI & TEC IND LTD.,1999.10,2005.10,1972.05,1976.00,1973.05,1989.15,,1976.00,,,1725,3419171.95,603,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4911,INE414A01015,MADRASFERT,EQ,,,,,MADRAS FERTILISERS LTD,84.00,87.95,83.30,86.05,86.15,83.70,,86.05,,,245249,20955733.95,3208,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20764,INE324L01013,RPPINFRA,BE,,,,,R.P.P INFRA PROJECTS LTD.,115.25,115.25,115.25,115.25,115.25,113.00,,115.25,,,29711,3424192.75,80,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22897,INE0K5H01010,SADHAV,SM,,,,,SADHAV SHIPPING LIMITED,235.35,262.80,188.30,206.20,217.00,235.35,,206.20,,,795600,170891040.00,613,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13741,INE635A01023,SHYAMTEL,BE,,,,,SHYAM TELECOM LIMITED,17.70,17.70,17.70,17.70,17.70,18.05,,17.70,,,870,15399.00,11,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16876,INE0OL001018,SPECTSTM,SM,,,,,SPECTRUM TALENT MGMT LTD,94.45,95.95,92.30,93.50,93.50,94.45,,93.50,,,11200,1059400.00,14,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9046,INE740V01019,AGROPHOS,EQ,,,,,AGRO PHOS INDIA LIMITED,42.50,43.40,41.90,42.15,42.55,42.40,,42.15,,,60589,2559041.15,563,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5610,INE203A01020,ASTRAZEN,EQ,,,,,ASTRAZENECA PHARMA IND LT,5325.00,5482.50,5311.30,5457.20,5460.00,5312.55,,5457.20,,,6449,34916428.15,2069,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18582,INE0PRF01011,UNIHEALTH,SM,,,,,UNIHEALTH CONSULTANCY LTD,124.40,124.40,124.40,124.40,124.40,124.40,,124.40,,,1000,124400.00,1,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23018,INE0QQM01017,VR,SM,,,,,V R INFRASPACE LIMITED,139.80,139.80,132.80,133.00,133.00,137.00,,133.00,,,8000,1085040.00,5,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17603,INE215D01010,MAHEPC,EQ,,,,,MAHINDRA EPC IRRIG LTD,139.85,141.05,136.00,137.65,137.25,137.70,,137.65,,,49705,6862064.95,1654,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2481,INE229A01017,ONWARDTEC,EQ,,,,,ONWARD TECHNOLOGIES LTD,446.25,447.00,441.10,442.70,444.70,443.15,,442.70,,,17442,7744258.15,1771,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7869,INE246B01019,RAMCOSYS,BE,,,,,RAMCO SYSTEMS LTD,355.50,364.00,354.45,359.50,363.00,355.55,,359.50,,,18211,6558295.00,383,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2837,INE625B01014,RANASUG,EQ,,,,,RANA SUGARS LTD.,21.30,21.50,21.15,21.40,21.40,21.15,,21.40,,,224689,4795517.20,1106,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6718,INE806T01012,SAPPHIRE,EQ,,,,,SAPPHIRE FOODS INDIA LTD,1376.65,1390.10,1374.40,1384.40,1384.50,1375.85,,1384.40,,,31616,43753700.55,5332,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23692,INE0SMA01017,SLONE,ST,,,,,SLONE INFOSYSTEMS LIMITED,101.65,101.65,101.65,101.65,101.65,107.00,,101.65,,,20800,2114320.00,12,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14485,INE083B01024,THEMISMED,EQ,,,,,THEMIS MEDICARE LTD.,205.20,212.40,205.05,207.10,210.00,205.20,,207.10,,,29812,6204687.05,1684,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23106,IN002023X534,91D130624,TB,,,,,GOI TBILL 91D-13/06/24,99.21,99.21,99.21,99.21,99.21,99.21,,99.21,,,200,19842.00,2,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,193,INE034A01011,ARVIND,EQ,,,,,ARVIND LIMITED,371.40,374.00,353.35,358.40,359.95,370.05,,358.40,,,547773,201840676.05,18642,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,380,INE050A01025,BBTC,EQ,,,,,BOMBAY BURMAH TRADING COR,1553.75,1566.55,1530.05,1539.15,1539.80,1553.70,,1539.15,,,50300,77723378.60,7564,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14712,INE170I01016,HGS,EQ,,,,,HINDUJA GLOBAL SOLS. LTD.,820.85,832.45,814.60,821.55,820.00,813.10,,821.55,,,9564,7857208.80,1504,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18096,INE797F01020,JUBLFOOD,EQ,,,,,JUBILANT FOODWORKS LTD,471.20,476.35,462.70,474.00,472.60,472.40,,474.00,,,1998478,940759431.95,37852,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6428,INE370D01013,MANORG,BE,,,,,MANGALAM ORGANICS LIMITED,356.60,377.20,356.50,372.20,366.05,359.35,,372.20,,,7897,2916560.80,211,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7254,INE804L01022,MEDPLUS,EQ,,,,,MEDPLUS HEALTH SERV LTD,695.00,728.20,692.05,700.45,704.00,698.50,,700.45,,,203766,144568212.50,20731,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11522,INE161A01038,NIITLTD,EQ,,,,,NIIT LIMITED,97.05,103.40,97.00,102.95,103.00,97.25,,102.95,,,692466,70566641.30,7904,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2475,INE213A01029,ONGC,EQ,,,,,OIL AND NATURAL GAS CORP.,267.95,274.65,266.45,272.90,274.50,266.90,,272.90,,,9123849,2465023573.20,90795,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17616,INF740KA1SY9,PSUBANKADD,EQ,,,,,DSPAMC - DSPPSBKETF,70.19,71.75,69.70,70.48,69.70,69.58,,70.48,,,3594989,252281952.44,710,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23142,INE772T01024,PVSL,EQ,,,,,POPULAR VEHICLES N SER L,210.00,218.00,207.80,216.45,216.00,211.90,,216.45,,,79772,17093803.35,4752,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16965,IN9155A01020,TATAMTRDVR,EQ,,,,,TATA MOTORS DVR  A  ORD,650.00,651.40,641.40,646.35,647.20,645.60,,646.35,,,1730326,1118217750.15,42058,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11818,INE148I07MN7,905IH24,ZB,,,,,SEC RE NCD 9.05% SR.I,1021.20,1021.20,1021.20,1021.20,1021.20,1019.00,,1021.20,,,10,10212.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3727,INE02AR01019,ANMOL,EQ,,,,,ANMOL INDIA LIMITED,36.80,39.10,36.10,38.30,38.40,36.80,,38.30,,,389389,14555535.85,2170,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23559,INE0PC901019,BIRDYS,SM,,,,,GRILL SPLENDOUR SER LTD,83.00,83.00,81.50,81.50,81.50,83.00,,81.50,,,6000,494640.00,5,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2049,INE178A01016,CHENNPETRO,EQ,,,,,CHENNAI PETROLEUM CORP LT,870.00,914.80,870.00,907.60,908.00,866.45,,907.60,,,1447692,1303683690.00,42086,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20778,INE039C01032,JAMNAAUTO,EQ,,,,,JAMNA AUTO IND LTD,131.30,134.90,130.90,134.30,134.45,130.60,,134.30,,,2195781,293793032.80,23803,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2496,INE592A01026,ORIENTPPR,EQ,,,,,ORIENT PAPER AND INDS LTD,52.00,55.25,52.00,54.60,54.60,51.95,,54.60,,,7584965,409844267.00,12795,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2599,INE06ZX01015,PARTYCRUS,SM,,,,,PARTY CRUISERS LIMITED,120.00,120.00,116.30,116.30,116.30,118.75,,116.30,,,6000,709350.00,6,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7016,INE788J01021,SHIVALIK,EQ,,,,,SHIVALIK RASAYAN LIMITED,602.05,614.95,595.20,601.45,600.00,598.40,,601.45,,,9062,5483613.75,1408,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8266,INE728Z01015,SOFTTECH,EQ,,,,,SOFTTECH ENGINEERS LTD,350.00,350.00,336.00,345.15,350.00,337.65,,345.15,,,9790,3357014.10,916,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19401,INE02PY01013,BOROLTD,EQ,,,,,BOROSIL LIMITED,347.70,368.00,347.50,363.00,363.00,346.80,,363.00,,,103735,37288299.00,5150,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6994,INE836A01035,BSOFT,EQ,,,,,BIRLASOFT LIMITED,590.00,612.70,584.20,609.90,610.00,585.90,,609.90,,,2777125,1669831938.05,70651,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13710,INE737H01014,FIEMIND,EQ,,,,,FIEM INDUSTRIES LIMITED,1159.90,1172.25,1144.55,1170.65,1170.80,1153.90,,1170.65,,,22437,26120985.50,3542,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3417,INE671A01010,HONAUT,EQ,,,,,HONEYWELL AUTOMATION IND,47328.90,47990.00,46600.00,47826.35,47700.00,47277.45,,47826.35,,,4283,202919012.95,2281,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,436,INE133Y01011,IFGLEXPOR,EQ,,,,,IFGL REFRACTORIES LIMITED,641.25,656.60,638.05,645.80,648.00,636.20,,645.80,,,5645,3664515.35,882,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13982,INE039O01011,JASH,EQ,,,,,JASH ENGINEERING LIMITED,2097.50,2275.00,2090.10,2227.50,2202.00,2115.70,,2227.50,,,105411,227659514.05,13550,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20323,INE688D01026,RESPONIND,EQ,,,,,RESPONSIVE INDUSTRIES LTD,277.50,281.80,274.40,279.10,278.65,276.65,,279.10,,,181644,50698577.20,5705,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14043,INE453D01025,SARLAPOLY,EQ,,,,,SARLA PERF. FIBERS LTD,78.95,89.35,77.30,86.60,86.30,78.55,,86.60,,,5661452,481976455.55,25490,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3045,INE062A01020,SBIN,EQ,,,,,STATE BANK OF INDIA,813.00,822.40,807.90,818.20,817.90,808.80,,818.20,,,10912462,8902478688.10,215574,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7634,INE879A01019,SHREERAMA,BE,,,,,SHREE RAMA MULTI TECH LTD,25.95,27.30,25.30,27.25,27.25,26.00,,27.25,,,142317,3853220.55,351,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6636,INE672A01018,TATAINVEST,BE,,,,,TATA INVESTMENT CORP LTD,6500.00,6688.00,6500.00,6626.45,6623.00,6508.10,,6626.45,,,15652,103462288.85,3779,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,619,INE485A01015,CENTENKA,EQ,,,,,CENTURY ENKA LTD,586.35,609.00,576.45,582.85,582.00,586.35,,582.85,,,238946,141906316.70,13300,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6006,INE377E01016,COASTCORP,EQ,,,,,COASTAL CORPORATION LTD,241.95,245.00,239.05,240.40,240.05,241.70,,240.40,,,22114,5341903.40,1733,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14334,INE019C01026,HSCL,EQ,,,,,HIMADRI SPECIALITY CHEM L,342.20,355.10,340.05,350.85,351.25,339.55,,350.85,,,588664,204221101.20,7402,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18728,INE0P6701019,MADHUSUDAN,SM,,,,,MADHUSUDAN MASALA LIMITED,154.15,157.80,147.50,150.40,148.55,154.15,,150.40,,,143000,21728000.00,143,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17271,INE602W01019,SENCO,EQ,,,,,SENCO GOLD LIMITED,839.95,883.70,826.00,863.95,862.80,837.45,,863.95,,,212878,181183026.95,19031,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3464,INE219X07264,82IGT31,NJ,,,,,SEC RE NCD 8.20% SR.V,997.87,1000.00,997.87,999.00,999.00,997.87,,999.00,,,584,582969.25,11,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20182,INE442H01029,ASHOKA,EQ,,,,,ASHOKA BUILDCON LTD,167.25,172.90,166.60,172.20,171.80,165.95,,172.20,,,851609,145211406.35,16990,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,828,INE862Y01015,BANKA,BE,,,,,BANKA BIOLOO LIMITED,85.00,91.45,85.00,91.45,91.45,87.10,,91.45,,,2838,256736.50,38,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13270,INE823G01014,JKCEMENT,EQ,,,,,JK CEMENT LIMITED,3958.00,3958.00,3860.00,3921.70,3913.75,3933.95,,3921.70,,,308225,1203218792.10,32252,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15355,INE020B01018,RECLTD,EQ,,,,,REC LIMITED,519.00,527.45,513.60,522.05,521.10,518.15,,522.05,,,11963864,6235576323.70,142673,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18354,INE013901017,SAHAJ,SM,,,,,SAHAJ FASHIONS LIMITED,20.65,20.65,20.65,20.65,20.65,20.00,,20.65,,,4000,82600.00,1,F1,4000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7942,INF109KC1Y56,SILVERIETF,EQ,,,,,ICICIPRAMC - ICICISILVE,85.50,85.87,85.30,85.56,85.40,85.14,,85.56,,,1175382,100760798.62,1037,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21067,INE0QHG01026,SUPREMEPWR,SM,,,,,SUPREME POWER EQUIPMENT L,170.60,178.50,169.50,172.80,173.00,168.25,,172.80,,,211000,36555250.00,205,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21252,INF846K01W98,AXISNIFTY,EQ,,,,,AXISAMC - AXISNIFTY,238.50,239.99,238.01,239.69,239.68,238.62,,239.69,,,1837,439243.98,107,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11373,INE376G01013,BIOCON,EQ,,,,,BIOCON LIMITED.,302.95,312.90,301.65,310.90,312.80,301.65,,310.90,,,7379389,2266812733.50,50292,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2048,INE09VQ01012,INDIGOPNTS,EQ,,,,,INDIGO PAINTS LIMITED,1370.00,1379.05,1358.50,1361.90,1360.00,1370.15,,1361.90,,,16445,22481149.25,4420,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7560,INE368U01011,UNITEDPOLY,EQ,,,,,UNITED POLYFAB GUJ. LTD.,92.25,95.80,91.00,93.40,92.50,92.95,,93.40,,,6619,611901.95,132,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10982,INE0DZ101013,SABAR,SM,,,,,SABAR FLEX INDIA LIMITED,22.70,22.75,22.70,22.70,22.75,22.70,,22.70,,,10000,227250.00,2,F1,5000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22423,INE336X01012,TOTAL,EQ,,,,,TOTAL TRANSPORT SYS LTD,105.00,105.00,100.60,101.05,100.80,100.55,,101.05,,,5683,576668.45,171,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13688,INE152B01027,ACLGATI,EQ,,,,,ALLCARGO GATI LIMITED,106.40,108.30,106.30,107.35,107.15,106.35,,107.35,,,152744,16414620.60,2395,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16669,INE917I01010,BAJAJ-AUTO,EQ,,,,,BAJAJ AUTO LIMITED,8952.25,9089.00,8882.75,9065.25,9068.10,8992.30,,9065.25,,,408162,3678519431.20,66871,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9750,INE04TZ01018,ETHOSLTD,EQ,,,,,ETHOS LIMITED,2322.00,2547.00,2321.95,2410.90,2425.00,2312.55,,2410.90,,,128676,317259811.10,29499,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4934,INE0D6701023,IPL,EQ,,,,,INDIA PESTICIDES LIMITED,227.05,242.20,226.35,239.70,241.00,225.80,,239.70,,,1601333,375435796.65,9437,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9039,INE527H01019,UFO,EQ,,,,,UFO MOVIEZ INDIA LTD.,128.80,131.20,128.55,130.25,130.20,127.90,,130.25,,,99815,12987195.75,2399,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14174,INE848A01014,IZMO,EQ,,,,,IZMO LIMITED,302.40,317.00,300.55,309.80,306.60,297.45,,309.80,,,65893,20421679.70,2349,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13240,INE226H01026,SADBHAV,BE,,,,,SADBHAV ENGINEERING LTD,27.75,28.85,27.75,28.20,28.05,27.80,,28.20,,,263834,7424032.90,692,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1920,IN0020200377,SGBJAN29IX,GB,,,,,2.50%GOLDBONDS2029SR-IX,7255.00,7280.00,7250.77,7251.00,7251.00,7250.77,,7251.00,,,77,558902.04,20,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20427,INE121A07RJ8,888IHFL25F,NC,,,,,SEC RE NCD 8.40% SR 1,995.00,995.00,995.00,995.00,995.00,995.02,,995.00,,,10,9950.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17833,INE758C01029,AHLUCONT,EQ,,,,,AHLUWALIA CONT IND LTD,1123.80,1160.00,1114.00,1146.70,1150.00,1113.95,,1146.70,,,65984,75336843.15,10733,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2820,INE006Z01016,ARVEE,BE,,,,,ARVEE LABORATORIES I LTD,204.40,207.00,200.00,200.95,200.00,198.75,,200.95,,,1714,349587.75,49,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13839,INE668D01028,DONEAR,EQ,,,,,DONEAR IND. LIMITED,100.00,102.75,99.60,100.95,100.45,99.95,,100.95,,,58961,5971176.00,805,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10074,INE830C01026,EMAMIPAP,EQ,,,,,EMAMI PAPER MILLS LIMITED,109.30,110.90,109.20,110.50,110.70,109.70,,110.50,,,37682,4147909.70,470,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20322,INE007N01010,FEDFINA,EQ,,,,,FEDBANK FINANCIAL SER L,125.10,125.85,124.65,125.15,125.00,124.90,,125.15,,,444538,55603912.05,2737,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,592,INE371A01025,GRAPHITE,EQ,,,,,GRAPHITE INDIA LTD,567.40,601.00,565.30,596.65,596.00,563.75,,596.65,,,1314997,772634823.15,48577,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4491,INE782A01015,JCHAC,EQ,,,,,JOHNSON CONTROLS HITACHI,1195.70,1249.70,1188.05,1228.55,1234.00,1195.70,,1228.55,,,45638,55851879.85,7678,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15308,INE964H01014,SEPC,EQ,,,,,SEPC LIMITED,19.00,19.65,18.90,19.35,19.35,18.95,,19.35,,,6443926,124312811.75,5343,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10530,INE597I01028,SHARDAMOTR,EQ,,,,,SHARDA MOTOR INDS LTD,1470.40,1484.85,1461.95,1471.70,1472.00,1468.25,,1471.70,,,24690,36400143.70,3675,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,603,INE053F07686,865IRFC29,NA,,,,,BOND 8.65% PA TF TI-SIIB,1150.02,1150.64,1150.00,1150.00,1150.00,1160.00,,1150.00,,,360,414162.00,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11255,INF179KC1DL6,HDFCQUAL,EQ,,,,,HDFCAMC - HDFCQUAL,52.99,53.30,52.81,53.23,53.26,52.91,,53.23,,,3994,211976.65,69,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3857,INE665L01035,VARROC,EQ,,,,,VARROC ENGINEERING LTD.,508.55,525.00,507.30,519.45,524.50,507.30,,519.45,,,197778,102248905.90,11901,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8003,INF209KB19F6,SILVER,EQ,,,,,BIRLASLAMC - SILVER,85.21,85.83,85.21,85.31,85.40,84.94,,85.31,,,33502,2866774.23,683,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13643,INE205B01023,ELECON,EQ,,,,,ELECON ENG. CO. LTD,1009.00,1105.75,1008.90,1094.80,1102.00,1007.60,,1094.80,,,610423,655798812.35,45529,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17364,INE410B01037,VINATIORGA,EQ,,,,,VINATI ORGANICS LTD,1573.05,1584.40,1561.05,1571.95,1569.45,1571.00,,1571.95,,,119089,187001075.85,4089,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5366,INE0H5O01029,WINDLAS,EQ,,,,,WINDLAS BIOTECH LIMITED,513.00,538.50,508.75,535.95,535.50,513.80,,535.95,,,38451,20325221.05,3495,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2259,INE083A01026,MOREPENLAB,EQ,,,,,MOREPEN LAB. LTD,45.80,46.90,45.65,46.40,46.35,45.60,,46.40,,,2344050,108789022.15,7787,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10159,INE730A01022,ORICONENT,EQ,,,,,ORICON ENTERPRISES LTD,36.45,37.50,36.35,37.30,37.20,36.05,,37.30,,,165408,6128268.05,1363,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11351,INE347G01014,PETRONET,EQ,,,,,PETRONET LNG LIMITED,297.60,305.90,297.55,304.20,304.30,297.60,,304.20,,,4404200,1332450944.00,32070,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10932,INE874F01027,RADAAN,EQ,,,,,RADAAN MEDIAWORKS (I) LTD,1.90,1.90,1.90,1.90,1.90,1.85,,1.90,,,1612,3062.80,10,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19224,INF769K01KT9,SENSEXETF,EQ,,,,,MIRAEAMC - SENSEXETF,73.37,73.90,72.86,73.59,73.57,73.37,,73.59,,,5308,390080.99,171,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2953,INE020B07IH3,886REC34,NG,,,,,BOND8.86% PA TF TR II S3B,1300.00,1300.00,1300.00,1300.00,1300.00,1300.00,,1300.00,,,68,88400.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13310,INE878B01027,KEI,EQ,,,,,KEI INDUSTRIES LTD.,3895.20,4084.40,3883.85,4066.55,4052.90,3905.05,,4066.55,,,348261,1399259000.65,37138,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9372,INE0G1L01017,LEMERITE,SM,,,,,LE MERITE EXPORTS LIMITED,79.50,79.50,77.50,78.85,78.95,77.90,,78.85,,,190400,14871520.00,47,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8469,INE828O01033,MITCON,EQ,,,,,MITCON CON & ENG SER LTD,132.95,147.35,132.90,142.40,142.50,134.05,,142.40,,,138270,19703834.05,1594,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18392,INE0OIP01012,MONOPHARMA,SM,,,,,MONO PHARMACARE LIMITED,41.55,41.55,41.55,41.55,41.55,39.60,,41.55,,,6000,249300.00,3,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5631,INE04LG01015,PAR,EQ,,,,,PAR DRUGS AND CHEM LTD,252.00,254.70,246.30,250.60,251.00,246.80,,250.60,,,13723,3419521.50,1072,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21362,INE170V01027,SALASAR,EQ,,,,,SALASAR TECHNO ENGG. LTD.,19.10,19.95,19.00,19.95,19.95,19.00,,19.95,,,2170500,42958428.30,2507,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3518,INE685A01028,TORNTPHARM,EQ,,,,,TORRENT PHARMACEUTICALS L,2605.05,2637.95,2585.15,2630.65,2630.00,2604.60,,2630.65,,,130290,341267801.25,23813,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23499,IN002024X029,91D120724,TB,,,,,GOI TBILL 91D-12/07/24,98.59,98.59,98.59,98.59,98.59,98.50,,98.59,,,200,19718.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14894,INE483A01010,CENTRALBK,EQ,,,,,CENTRAL BANK OF INDIA,59.50,60.75,59.45,60.40,60.75,59.20,,60.40,,,7533528,453594950.05,17628,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,910,INE066A01021,EICHERMOT,EQ,,,,,EICHER MOTORS LTD,4667.40,4742.95,4651.10,4730.55,4730.65,4657.45,,4730.55,,,870035,4084776229.80,67820,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6961,INE071D01033,MENONBE,EQ,,,,,MENON BEARINGS LIMITED,118.80,121.00,116.75,119.45,119.05,118.75,,119.45,,,47474,5651921.90,1842,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10485,INE207E01023,RAMRAT,EQ,,,,,RAM RATNA WIRES LIMITED,395.00,403.00,375.00,384.95,384.00,387.25,,384.95,,,243384,96008813.10,4574,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3348,INE947A01014,SUNFLAG,EQ,,,,,SUNFLAG IRON AND STEEL CO,201.80,207.90,201.40,206.55,206.10,202.15,,206.55,,,164134,33721080.65,5768,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14008,INE488D01021,AVTNPL,EQ,,,,,AVT NATURAL PRODUCTS LTD,91.80,94.60,89.90,93.20,93.35,89.65,,93.20,,,205592,18927082.90,3123,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17279,INE153T01027,BLS,EQ,,,,,BLS INTL SERVS LTD,315.00,329.00,314.50,323.30,322.40,315.45,,323.30,,,2606159,842316031.70,76696,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,772,INE016A01026,DABUR,EQ,,,,,DABUR INDIA LTD,550.25,562.70,550.25,554.55,554.30,550.25,,554.55,,,2872594,1601626289.20,46844,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14535,INF789F1AUX7,GOLDSHARE,EQ,,,,,UTI GOLD ETF,61.75,61.75,61.35,61.45,61.45,61.35,,61.45,,,65402,4022033.55,521,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11293,INE037A01022,UNIENTER,EQ,,,,,UNIPHOS ENTERPRISES LTD,158.05,160.00,154.20,157.75,156.25,156.25,,157.75,,,22762,3588875.45,885,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14607,INE797H01018,TGBHOTELS,EQ,,,,,TGB BANQUETS&HOTELS LTD,16.75,17.60,16.35,16.50,16.45,16.65,,16.50,,,127988,2154137.90,649,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20030,INE202E07229,774IREDA31,N7,,,,,7.74% TAX FREE NCD,1133.00,1135.01,1133.00,1135.01,1135.01,1133.00,,1135.01,,,291,330064.80,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18626,INE148I07GK5,885IBHFL26,N9,,,,,SEC RED NCD 8.85% SR. VI,975.00,975.00,975.00,975.00,975.00,985.00,,975.00,,,300,292500.00,6,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1521,INE560A01015,INDIAGLYCO,EQ,,,,,INDIA GLYCOLS LTD,782.35,786.00,777.30,782.70,783.70,778.45,,782.70,,,28811,22507434.20,3278,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4212,INE00NI01015,UCL,SM,,,,,USHANTI COLOUR CHEM LTD,56.00,56.00,56.00,56.00,56.00,51.05,,56.00,,,4000,224000.00,2,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1053,INE516A01017,UFLEX,EQ,,,,,UFLEX LIMITED,425.80,431.25,423.70,427.40,427.15,425.80,,427.40,,,32059,13662370.00,2418,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11743,INE796G01012,JINDALPHOT,EQ,,,,,JINDAL PHOTO LIMITED,611.50,627.05,606.75,623.35,626.00,609.45,,623.35,,,6360,3942951.95,846,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,324,INE732I01013,ANGELONE,EQ,,,,,ANGEL ONE LIMITED,2490.00,2629.80,2490.00,2612.05,2619.90,2476.95,,2612.05,,,725957,1852513459.85,63813,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25328,INE901L01018,APLLTD,EQ,,,,,ALEMBIC PHARMA LTD,958.10,982.00,955.00,965.20,965.00,953.30,,965.20,,,86264,83398033.80,12657,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11512,INE281A01026,CENTEXT,BE,,,,,CENTURY EXTRUSIONS LTD,18.50,19.40,18.20,19.30,19.40,18.50,,19.30,,,130438,2458724.65,804,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20551,INE321T01012,DOMS,EQ,,,,,DOMS INDUSTRIES LIMITED,1817.80,1821.95,1792.20,1814.30,1813.00,1798.10,,1814.30,,,59522,107764324.35,16795,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5382,INE071N01016,EPIGRAL,EQ,,,,,EPIGRAL LIMITED,1250.00,1314.75,1250.00,1301.05,1308.90,1249.80,,1301.05,,,45635,58581600.10,5750,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25516,INE060J01017,FLEXITUFF,BE,,,,,FLEXITUFF VENTURES INT L,36.45,36.45,34.20,34.85,34.85,35.10,,34.85,,,1886,67416.65,18,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5394,INE0CT101020,MOL,EQ,,,,,MEGHMANI ORGANICS LIMITED,83.70,84.35,81.35,83.45,84.20,81.85,,83.45,,,756629,62570731.70,4656,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18018,INE224E01028,GATECH,BE,,,,,GACM TECHNOLOGIES LIMITED,1.20,1.20,1.15,1.20,1.20,1.15,,1.20,,,112979,134613.50,221,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20817,INE183W23014,IRBINVIT,IV,,,,,IRB INVIT FUND,66.60,66.90,65.95,66.34,66.49,66.40,,66.34,,,1331023,88492069.13,2974,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19578,INE071E01023,UGARSUGAR,EQ,,,,,THE UGAR SUGAR WORKS LTD,76.50,77.00,75.15,76.30,76.55,75.75,,76.30,,,102565,7828493.50,1046,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11387,INE864B01027,UMANGDAIRY,EQ,,,,,UMANG DAIRIES LIMITED,89.70,96.00,87.05,92.55,92.85,87.90,,92.55,,,130176,12203831.40,2108,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,201,INE961D01019,UNIDT,EQ,,,,,UNITED DRILLING TOOLS LTD,250.55,258.50,250.55,253.25,252.25,247.35,,253.25,,,5551,1408833.60,702,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17801,INE093R01011,LLOYDSENGG,EQ,,,,,LLOYDS ENGG WORK LIMITED,60.35,62.95,60.10,62.65,62.65,60.00,,62.65,,,5668259,348635350.75,14239,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7679,INE903D01011,MONARCH,EQ,,,,,MONARCH NETWORTH CAP LTD,566.00,567.80,555.75,559.20,560.00,558.70,,559.20,,,15129,8508457.70,923,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23710,INE338I07115,93MOFSL34,N6,,,,,SEC RE NCD 9.30% SR VII,1001.00,1005.00,1000.00,1005.00,1005.00,1002.00,,1005.00,,,1868,1869280.90,29,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13926,INE082101010,ARISTO,SM,,,,,ARISTO BIO T AND LIFESC L,83.40,83.40,81.10,81.10,81.10,78.50,,81.10,,,3200,263200.00,2,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19267,INE0KFF01017,EFACTOR,SM,,,,,E FACTOR EXPERIENCES LTD,136.20,144.90,136.20,138.00,138.00,140.20,,138.00,,,5600,780880.00,7,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20080,INE416L01017,EROSMEDIA,EQ,,,,,EROS INTL MEDIA LTD,20.15,20.90,20.10,20.75,20.80,20.00,,20.75,,,233361,4801649.90,919,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8568,INE127B01011,HITECHGEAR,BE,,,,,THE HI-TECH GEARS LIMITED,999.90,1033.60,980.00,1033.60,1033.60,984.40,,1033.60,,,12118,12282374.65,467,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13870,INE529I01021,KUANTUM,EQ,,,,,KUANTUM PAPERS LIMITED,149.70,154.50,148.60,153.65,154.50,149.80,,153.65,,,78580,11948591.65,2867,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22976,INE0SGC01015,MVKAGRO,SM,,,,,M.V.K. AGRO FOOD PROD LTD,41.00,41.90,41.00,41.35,41.30,41.55,,41.35,,,28800,1194120.00,24,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8585,INE589A01014,NLCINDIA,EQ,,,,,NLC INDIA LIMITED,217.80,224.80,217.80,224.00,224.00,217.75,,224.00,,,3075216,685181118.10,30170,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16725,INE105J01010,RPGLIFE,EQ,,,,,RPG LIFE SCIENCES LTD,1507.45,1507.45,1470.00,1482.90,1487.00,1499.95,,1482.90,,,11356,16852177.25,1217,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11669,INE0H7R07033,79NHIT47,N3,,,,,SEC RE NCD 7.90% STRPP C,409.80,409.80,406.25,406.25,406.25,405.08,,406.25,,,594,243173.75,5,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15119,INE532F01054,EDELWEISS,EQ,,,,,EDELWEISS FIN SERV LTD,77.10,77.45,73.75,74.60,74.45,76.70,,74.60,,,5371566,402542048.40,27929,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6673,INE976E01023,FOODSIN,EQ,,,,,FOODS & INNS LIMITED,144.85,149.40,144.85,148.50,148.85,144.30,,148.50,,,175701,25913316.15,2625,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7457,INE293B01029,HAVISHA,EQ,,,,,SRI HAVISHA HOSP & INFR L,2.50,2.50,2.35,2.35,2.40,2.40,,2.35,,,27297,66233.25,133,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11880,INE824G01012,JSWHL,EQ,,,,,JSW HOLDINGS LIMITED,6045.00,6252.20,6020.15,6168.40,6178.00,6112.95,,6168.40,,,5006,30858841.45,1739,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8779,INE776I01010,MEP,BE,,,,,MEP INFRA. DEVELOPERS LTD,7.50,8.15,7.50,8.15,8.15,7.80,,8.15,,,87728,707460.05,211,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22477,INE02H701025,NOVAAGRI,EQ,,,,,NOVA AGRITECH LIMITED,48.80,50.50,48.80,49.60,49.50,48.75,,49.60,,,288640,14380140.00,2803,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2963,INE114A01011,SAIL,EQ,,,,,STEEL AUTHORITY OF INDIA,158.00,166.65,158.00,164.65,164.35,157.05,,164.65,,,39072871,6364725338.85,111284,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9889,INE178C01020,SMARTLINK,EQ,,,,,SMARTLINK HOLDINGS LTD,302.00,329.35,299.50,328.30,328.60,299.45,,328.30,,,1116349,354102424.95,15419,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25178,INE419M01027,TDPOWERSYS,EQ,,,,,TD POWER SYSTEMS LTD.,301.80,313.95,301.05,310.15,308.30,301.80,,310.15,,,496895,153174824.70,18787,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17039,INE530B07385,865IFL28,NZ,,,,,SEC RE NCD 8.65% SR.V,923.99,923.99,923.99,923.99,923.99,904.69,,923.99,,,12,11087.88,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14017,INE244L07358,948ICCL25A,NG,,,,,SEC RE NCD SR.II,1075.00,1075.00,1075.00,1075.00,1075.00,1075.00,,1075.00,,,10,10750.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10634,INE900C01027,ASAL,EQ,,,,,AUTOMOTIVE STAMPINGS & AS,858.00,864.95,831.00,837.95,834.00,843.80,,837.95,,,54744,46198554.05,2773,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13731,INE06PV01010,CMNL,SM,,,,,CHAMAN METALLICS LIMITED,71.80,73.50,70.00,72.40,72.70,70.05,,72.40,,,61500,4439775.00,40,F1,1500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4751,INE681B01017,INDRAMEDCO,EQ,,,,,INDRAPRASTHA MEDICAL CORP,242.65,248.50,238.90,245.50,244.90,242.35,,245.50,,,169411,41379390.75,8418,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20203,INE550C01020,URJA,EQ,,,,,URJA GLOBAL LIMITED,20.75,21.60,20.60,21.60,21.60,20.60,,21.60,,,1997458,42858019.40,6685,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21173,INE0RCG01017,KCEIL,SM,,,,,KAY CEE ENERGY & INFRA L,316.80,326.00,299.00,303.65,303.55,314.50,,303.65,,,113500,35626275.00,191,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8304,INE974Z01015,PRITI,EQ,,,,,PRITI INTERNATIONAL LTD,171.00,171.00,165.00,167.30,167.85,168.15,,167.30,,,16418,2755855.75,631,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,553,INE036A01016,RELINFRA,EQ,,,,,RELIANCE INFRASTRUCTU LTD,165.90,172.90,164.25,171.45,171.30,164.70,,171.45,,,3280743,557474233.05,20442,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15162,INE508K01013,RHL,BE,,,,,ROBUST HOTELS LIMITED,158.25,160.00,157.50,160.00,160.00,159.50,,160.00,,,19443,3095660.00,28,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13625,INE071A01013,BINANIIND,EQ,,,,,BINANI INDUSTRIES LTD,14.90,15.40,14.55,14.70,15.00,15.05,,14.70,,,9380,139637.85,86,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21747,INE216H01027,EDUCOMP,BZ,,,,,EDUCOMP SOLUTIONS LTD,3.35,3.55,3.35,3.50,3.55,3.40,,3.50,,,39475,137407.15,64,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18593,INE0OV601013,EMSLIMITED,EQ,,,,,EMS LIMITED,413.90,436.30,413.90,432.60,433.00,411.65,,432.60,,,202534,86539369.50,15599,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16588,INE0NNZ01013,INFOLLION,SM,,,,,INFOLLION RESEARCH SER L,210.10,210.10,208.15,208.50,208.50,210.00,,208.50,,,19200,4017320.00,21,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17991,INE391D01019,TRF,BE,,,,,TRF LIMITED,636.10,636.10,621.20,621.20,621.20,623.65,,621.20,,,44098,27963383.60,242,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4221,INE392A01021,VISAKAIND,EQ,,,,,VISAKA INDUSTRIES LIMITED,100.65,103.40,99.00,102.50,102.65,99.90,,102.50,,,138910,14072421.05,1832,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12384,INE518E01015,ZIMLAB,EQ,,,,,ZIM LABORATORIES LIMITED,117.95,117.95,111.00,116.85,116.85,118.60,,116.85,,,887771,101337432.85,7072,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18321,INE337A01034,LGBBROSLTD,EQ,,,,,LG BALAKRISHNAN & BROS,1273.25,1297.95,1259.60,1294.75,1296.50,1260.65,,1294.75,,,14108,18108377.70,2679,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19783,INE08KJ01020,MUFIN,EQ,,,,,MUFIN GREEN FINANCE LTD,120.70,122.90,116.35,120.80,121.40,120.30,,120.80,,,95882,11507325.65,2373,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31163,INE743M01012,RHIM,EQ,,,,,RHI MAGNESITA INDIA LTD,628.50,642.95,618.65,640.30,641.00,624.15,,640.30,,,116587,73922029.10,11412,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3466,INE305A01015,TFCILTD,EQ,,,,,TOURISM FINANCE CORP. OF,163.60,167.95,161.00,165.65,166.00,161.75,,165.65,,,580569,95374384.10,3386,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21890,IN002023Y441,182D250724,TB,,,,,GOI TBILL 182D-25/07/24,98.15,98.77,98.15,98.77,98.77,98.15,,98.77,,,300,29569.00,2,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,422,INE465A01025,BHARATFORG,EQ,,,,,BHARAT FORGE LTD,1413.95,1449.80,1408.10,1440.85,1439.00,1416.00,,1440.85,,,726933,1042198380.75,39071,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19686,INE0KBH01020,BLUEJET,EQ,,,,,BLUE JET HEALTHCARE LTD,378.40,378.40,369.55,373.10,371.30,369.65,,373.10,,,39917,14883660.55,1654,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4898,INE258B01022,FDC,EQ,,,,,FDC LIMITED,437.15,460.95,437.15,457.35,457.95,437.10,,457.35,,,122765,55387657.35,9518,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11581,INE586G01017,GULFPETRO,EQ,,,,,GP PETROLEUMS LIMITED,64.20,64.25,62.75,63.45,63.80,63.75,,63.45,,,49092,3111699.60,953,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11979,INE501G01024,HTMEDIA,EQ,,,,,HT MEDIA LIMITED,27.45,27.65,27.10,27.25,27.40,27.25,,27.25,,,648392,17722712.00,2085,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9422,INE625X01018,SILVERTUC,EQ,,,,,SILVER TOUCH TECHNO LTD,742.80,746.60,720.05,736.25,735.00,744.85,,736.25,,,14351,10497727.35,1223,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19279,INE121N01019,THEJO,EQ,,,,,THEJO ENGINEERING LIMITED,2920.00,3025.00,2888.70,2932.85,2927.05,2910.85,,2932.85,,,16583,49100038.75,4025,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14557,INE210C01013,AROGRANITE,EQ,,,,,ARO GRANITE IND. LTD.,51.40,52.55,51.35,52.20,51.50,51.35,,52.20,,,3835,198345.95,104,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8110,INE699H01024,AWL,EQ,,,,,ADANI WILMAR LIMITED,334.70,342.45,332.00,338.55,339.00,330.90,,338.55,,,1752983,593074857.65,24353,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18524,INE509F01029,CUPID,BE,,,,,CUPID LIMITED,96.50,100.70,95.00,97.10,98.50,96.05,,97.10,,,1500936,148418646.50,4014,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,48,INE419U01012,HAPPSTMNDS,EQ,,,,,HAPPIEST MINDS TECHNO LTD,826.00,826.80,811.10,814.25,814.35,823.00,,814.25,,,148519,121625924.55,10130,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6297,INF209KB10C2,HEALTHY,EQ,,,,,BIRLASLAMC - HEALTHY,12.28,12.28,11.88,12.14,12.15,12.16,,12.14,,,80220,974959.49,907,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3809,INE505Y01010,VINEETLAB,BE,,,,,VINEET LABORATORIES LTD,51.80,53.35,50.05,53.35,53.35,50.85,,53.35,,,4283,220785.20,56,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18558,INE0N5H01017,JIWANRAM,SM,,,,,JIWANRAM SHEODUTTRA IND L,15.90,15.90,15.85,15.90,15.90,15.95,,15.90,,,18000,285900.00,3,F1,6000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2306,INE052T01013,BESTAGRO,EQ,,,,,BEST AGROLIFE LIMITED,554.00,563.15,550.00,554.80,553.50,547.05,,554.80,,,32223,17956308.65,4335,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10350,INE718F01018,CSLFINANCE,EQ,,,,,CSL FINANCE LIMITED,429.00,429.00,418.00,422.20,422.25,422.90,,422.20,,,16552,6980908.85,1467,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17092,INE0O7P01015,GREENCHEF,SM,,,,,GREENCHEF APPLIANCES LTD,79.95,80.90,79.00,80.05,80.00,79.95,,80.05,,,12000,959440.00,14,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13342,INE051B01021,VAKRANGEE,EQ,,,,,VAKRANGEE LIMITED,26.00,26.60,25.70,26.25,26.35,26.10,,26.25,,,9460296,247680709.60,9361,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,28859,INE195N01013,PROZONER,EQ,,,,,PROZONE REALTY LIMITED,30.70,31.95,30.70,31.65,31.60,30.90,,31.65,,,259489,8155360.45,867,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9552,INE415G01027,RVNL,EQ,,,,,RAIL VIKAS NIGAM LIMITED,260.00,276.00,260.00,273.95,275.00,255.75,,273.95,,,20789907,5610858584.55,163287,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3389,INE204E01012,AGARIND,EQ,,,,,AGARWAL INDS CORP LTD.,836.00,848.90,831.00,844.25,843.25,829.85,,844.25,,,17601,14768899.90,2291,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23607,INE011E01029,BALUFORGE,EQ,,,,,BALU FORGE INDUSTRIES LTD,304.00,308.50,295.05,303.80,302.00,302.40,,303.80,,,583120,176896772.45,18315,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12101,INF179KC1IA8,HDFCNIFIT,EQ,,,,,HDFCAMC - HDFCNIFIT,34.11,34.28,33.56,33.76,33.86,33.72,,33.76,,,20170,681266.08,208,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18794,INE0PIC01017,HIGREEN,SM,,,,,HI GREEN CARBON LIMITED,191.00,195.50,191.00,194.40,195.50,193.25,,194.40,,,27200,5279440.00,24,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13702,INE430N01022,VISHWARAJ,EQ,,,,,VISHWARAJ SUGAR IND LTD,15.90,16.10,15.85,16.00,16.05,15.80,,16.00,,,346198,5543675.80,872,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11766,INE351F01018,JPPOWER,BE,,,,,JAIPRAKASH POWER VEN. LTD,18.35,18.95,18.05,18.95,18.95,18.05,,18.95,,,16067747,299700446.80,23723,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6822,INE0I7C01011,LATENTVIEW,BE,,,,,LATENT VIEW ANALYTICS LTD,461.00,481.90,460.50,468.20,469.00,459.45,,468.20,,,185966,87235611.50,4759,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17950,INE817A01019,MELSTAR,BZ,,,,,MELSTAR INFORMATION TECH,4.60,4.75,4.35,4.70,4.70,4.55,,4.70,,,1120,5117.15,13,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2171,INE00KV01022,RAJMET,BE,,,,,RAJNANDINI METAL LIMITED,10.55,10.95,10.40,10.95,10.95,10.45,,10.95,,,714488,7724910.40,2778,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13126,INE461B01014,REPRO,EQ,,,,,REPRO INDIA LIMITED,762.00,823.70,762.00,778.60,777.95,757.65,,778.60,,,40834,32499500.30,4975,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2891,IN0020180033,SGBMAY26,GB,,,,,2.50%GOLDBONDS2026SR-I,7250.00,7250.00,7249.00,7250.00,7250.00,7187.00,,7250.00,,,23,166748.00,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7083,INE575P01011,STARHEALTH,EQ,,,,,STAR HEALTH & AL INS CO L,529.05,537.00,529.05,533.25,533.00,527.10,,533.25,,,189571,101112992.75,17289,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19045,INE866I08279,10IIFL29,N6,,,,,UNSEC RED NCD 10.0% SR. V,989.99,989.99,989.98,989.98,989.98,1000.00,,989.98,,,112,110878.86,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4481,INE767A01016,AARTIDRUGS,EQ,,,,,AARTI DRUGS LTD.,474.20,478.50,471.75,473.95,472.35,471.75,,473.95,,,58580,27797125.75,6067,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19633,INF769K01KV5,ITETF,EQ,,,,,MIRAEAMC - ITETF,33.88,33.88,33.26,33.51,33.51,33.37,,33.51,,,27381,915353.19,295,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19931,INE725E01024,ORISSAMINE,EQ,,,,,ORISSA MIN DEV CO LTD,6399.95,6440.00,6251.00,6308.20,6279.95,6321.65,,6308.20,,,7769,49339310.60,2592,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23043,INE0NQ801033,RKSWAMY,EQ,,,,,R K SWAMY LIMITED,265.85,276.05,264.80,269.80,269.80,263.70,,269.80,,,181844,49169711.80,14140,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19863,INE0PUC01020,SARTELE,SM,,,,,SAR TELEVENTURE LIMITED,212.00,232.00,212.00,226.95,226.10,211.95,,226.95,,,126000,28330275.00,190,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8766,IN0020180561,SGBFEB27,GB,,,,,2.50%GOLDBONDS2027SR-VI,7260.00,7488.00,7220.00,7488.00,7488.00,7245.00,,7488.00,,,34,247374.00,10,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18451,IN0020190552,SGBMAR28X,GB,,,,,2.50%GOLDBONDS2028SR-X,7135.01,7239.99,7135.01,7234.49,7239.00,7288.00,,7234.49,,,29,208910.98,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20822,INE843S01025,SURAJEST,EQ,,,,,SURAJ ESTATE DEVELOPERS L,394.90,395.20,383.50,385.45,385.00,388.10,,385.45,,,45353,17607635.70,1532,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13880,INE213C01025,BANCOINDIA,EQ,,,,,BANCO PRODUCTS (I) LTD,581.90,589.90,578.85,583.15,581.00,573.85,,583.15,,,43962,25712527.50,5296,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1250,INE172A01027,CASTROLIND,EQ,,,,,CASTROL INDIA LIMITED,191.00,192.15,187.70,189.65,189.75,189.40,,189.65,,,2627299,497560047.90,37564,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18124,INE879I01012,DBREALTY,EQ,,,,,VALOR ESTATE LIMITED,201.20,211.15,201.20,209.15,208.95,199.95,,209.15,,,3161431,654213151.20,28756,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21107,INE0R3501012,HRHNEXT,SM,,,,,HRH NEXT SERVICES LIMITED,37.00,37.00,35.65,36.00,36.00,36.10,,36.00,,,18000,651900.00,6,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1726,INE572A01036,JBCHEPHARM,EQ,,,,,J B CHEMICALS AND PHARMA,1791.95,1806.20,1784.15,1797.25,1795.00,1793.20,,1797.25,,,33972,61008967.55,5141,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8259,INE0JR301013,MADHAVBAUG,SM,,,,,VAIDYA SANE AYUR LAB LTD,184.00,188.00,183.05,186.00,186.00,184.00,,186.00,,,4000,744440.00,9,F1,400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10473,INE211R01019,POWERMECH,EQ,,,,,POWER MECH PROJECTS LTD.,4785.20,4949.00,4785.20,4914.20,4922.05,4783.60,,4914.20,,,12142,59213524.50,3258,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20603,INE02S501018,SHREEOSFM,SM,,,,,SHREE OSFM E-MOBILITY LTD,114.00,114.00,113.10,113.60,113.60,115.00,,113.60,,,4000,454200.00,4,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14739,INE014B01011,TECILCHEM,BE,,,,,TECIL CHEMICALS,22.85,22.85,22.85,22.85,22.85,23.25,,22.85,,,50,1142.50,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,312,INE974X01010,TIINDIA,EQ,,,,,TUBE INVEST OF INDIA LTD,3861.00,3934.00,3750.00,3757.55,3752.80,3935.10,,3757.55,,,312749,1186714748.40,41648,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,81,INE351Y01019,BETA,SM,,,,,BETA DRUGS LIMITED,1323.00,1348.95,1283.00,1314.80,1318.00,1316.65,,1314.80,,,5600,7377340.00,45,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14076,INE091G01018,JAIBALAJI,BE,,,,,JAI BALAJI INDUSTRIES LTD,870.00,917.50,856.05,917.50,917.50,873.85,,917.50,,,51279,46533226.90,889,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21484,INE577L01016,STEL,EQ,,,,,STEL HOLDINGS LIMITED,309.05,316.00,309.05,313.15,314.00,308.55,,313.15,,,16824,5272036.80,456,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21275,INE519C01017,SUMMITSEC,EQ,,,,,SUMMIT SECURITIES LTD,1429.45,1496.15,1423.20,1473.80,1465.50,1417.35,,1473.80,,,12832,18944846.30,1791,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21078,INE0QD201012,TECHLABS,SM,,,,,TRIDENT TECHLABS LIMITED,415.10,415.10,415.10,415.10,415.10,395.35,,415.10,,,7000,2905700.00,6,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14942,INE245I01016,NAGREEKCAP,EQ,,,,,NAGREEKA CAP & INFR.LTD,19.20,19.20,18.20,19.05,19.05,18.50,,19.05,,,262,4947.85,17,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9047,IN0020220011,710GS2029,GS,,,,,GOI LOAN 7.10% 2029,100.55,100.69,100.45,100.54,100.55,100.42,,100.54,,,18440,1854042.30,27,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9975,INE511C07706,829PFL29,N6,,,,,SEC RED NCD 10.27% SR. VI,1020.00,1020.00,1020.00,1020.00,1020.00,1002.00,,1020.00,,,10,10200.00,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2868,INE106T01025,HITECH,EQ,,,,,HI-TECH PIPES LIMITED,125.65,129.20,125.15,128.10,129.00,125.00,,128.10,,,292421,37038477.95,4652,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20607,INE616N01034,INOXINDIA,EQ,,,,,INOX INDIA LIMITED,1298.40,1300.00,1251.20,1280.55,1280.50,1285.20,,1280.55,,,386383,495477843.90,27918,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,159,INE376Y01016,MILTON,SM,,,,,MILTON INDUSTRIES LIMITED,32.80,32.80,32.80,32.80,32.80,34.50,,32.80,,,17600,577280.00,4,F1,4400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10940,INE361B01024,DIVISLAB,EQ,,,,,DIVI S LABORATORIES LTD,3910.00,3955.00,3865.15,3896.20,3895.00,3911.50,,3896.20,,,262796,1027645409.90,34828,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11905,INE955D01029,GENUSPOWER,EQ,,,,,GENUS POWER INFRASTRU LTD,271.70,282.95,271.70,282.95,282.95,269.50,,282.95,,,184025,51677548.35,2020,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3892,INE473B01035,HATSUN,EQ,,,,,HATSUN AGRO PRODUCT LTD.,1018.40,1024.00,1009.05,1016.55,1015.05,1013.30,,1016.55,,,13198,13413356.90,2388,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4235,INE274C01019,WENDT,EQ,,,,,WENDT (INDIA) LIMITED,13900.35,14100.00,13765.00,13867.55,13812.00,13792.90,,13867.55,,,432,6026918.85,290,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22722,INF767K01RN1,LICNMID100,EQ,,,,,LICNAMC - LICNMID100,50.97,50.97,49.13,49.97,49.97,49.61,,49.97,,,1701,84774.27,61,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5020,INE308E01029,SVPGLOB,EQ,,,,,SVP GLOBAL TEXTILES LTD,6.55,6.55,6.35,6.45,6.50,6.45,,6.45,,,45405,292752.75,193,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13794,INE020D01022,BAIDFIN,EQ,,,,,BAID FINSERV LIMITED,23.20,23.50,22.05,22.25,22.15,23.15,,22.25,,,416916,9476907.80,1790,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21154,INE406M01024,ERIS,EQ,,,,,ERIS LIFESCIENCES LIMITED,850.05,878.90,848.05,875.95,877.55,850.05,,875.95,,,48420,42081103.70,7278,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1363,INE038A01020,HINDALCO,EQ,,,,,HINDALCO  INDUSTRIES  LTD,644.35,649.50,638.20,646.65,646.15,633.50,,646.65,,,8339846,5383792688.10,152328,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19142,INE240C01028,UMESLTD,EQ,,,,,USHA MARTIN EDU & SOL LTD,5.15,5.25,4.95,5.10,5.15,5.05,,5.10,,,26557,133886.50,133,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,578,INE060901027,LIKHITHA,EQ,,,,,LIKHITHA INFRASTRUC LTD,364.00,377.70,356.05,369.20,369.00,362.55,,369.20,,,343390,126391359.40,6588,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6278,INE646B01010,MEDICAMEQ,EQ,,,,,MEDICAMEN BIOTECH LIMITED,489.60,504.95,489.60,496.40,493.50,494.55,,496.40,,,7504,3726054.00,1137,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15360,INE049I01012,NAHARCAP,EQ,,,,,NAHAR CAP & FIN.,290.05,291.75,284.10,288.90,291.50,283.15,,288.90,,,2376,681230.55,207,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17397,INE863B01011,PREMEXPLN,EQ,,,,,PREMIER EXPLOSIVES LTD,2296.00,2385.00,2201.00,2363.60,2370.00,2263.25,,2363.60,,,25022,58306006.55,3520,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20950,INE722J01012,RKDL,EQ,,,,,RAVI KUMAR DIST. LTD.,23.25,23.75,22.60,23.65,23.75,22.75,,23.65,,,28552,669847.15,317,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13332,INE343H01029,SOLARINDS,EQ,,,,,SOLAR INDUSTRIES (I) LTD,8679.00,8775.55,8531.60,8597.70,8595.00,8675.55,,8597.70,,,89280,767579559.50,22411,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21197,INE306N07LM5,865TCAPS27,N8,,,,,SERENCD8.65%SR.IIICIII&IV,1065.00,1065.00,1059.95,1059.99,1060.00,1068.80,,1059.99,,,1271,1350157.29,32,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1782,INE694E01014,KANPRPLA,EQ,,,,,KANPUR PLASTIPACK LIMITED,102.50,104.20,101.05,103.20,103.90,103.35,,103.20,,,4778,491082.05,331,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8596,INE0FS801015,MSUMI,EQ,,,,,MOTHERSON SUMI WRNG IND L,67.30,68.60,67.30,68.20,68.20,67.15,,68.20,,,3345485,227725449.75,33474,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17059,INE218G01033,PALREDTEC,BE,,,,,PALRED TECHNOLOGIES LTD,117.50,119.65,116.65,117.25,116.90,117.15,,117.25,,,11304,1329215.75,215,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21737,INE217K01011,RHFL,BE,,,,,RELIANCE HOME FINANCE LTD,3.85,3.85,3.85,3.85,3.85,3.90,,3.85,,,288405,1110359.25,761,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16859,INE325D01025,SINDHUTRAD,EQ,,,,,SINDHU TRADE LINKS LTD,22.00,23.10,22.00,23.05,23.10,22.00,,23.05,,,382988,8695665.75,1209,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22512,IN002023Z463,364D300125,TB,,,,,GOI TBILL 364D-30/01/25,94.27,94.27,94.27,94.27,94.27,94.58,,94.27,,,100,9427.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,981,INE255A01020,EPL,EQ,,,,,EPL LIMITED,189.90,190.60,187.30,189.50,189.00,188.30,,189.50,,,603530,114241856.55,24368,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2562,INE275B01026,HUHTAMAKI,EQ,,,,,HUHTAMAKI INDIA LIMITED,295.95,301.30,295.40,299.80,300.00,293.05,,299.80,,,31691,9453107.60,2388,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18347,INF789F1AYX9,NIFMID150,EQ,,,,,UTIAMC - NIFMID150,182.04,187.59,182.04,186.44,183.00,185.75,,186.44,,,1967,367231.80,41,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,940,INE199A01012,PGHL,EQ,,,,,PROCTER & GAMBLE HEALTH L,4707.70,4769.75,4702.95,4751.70,4760.00,4719.10,,4751.70,,,6497,30710001.75,1392,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9539,INE732S01012,SAKAR,EQ,,,,,SAKAR HEALTHCARE LIMITED,356.70,359.95,352.45,358.10,358.95,354.95,,358.10,,,7296,2599667.40,641,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6249,INE0GN101014,DKEGL,SM,,,,,D K ENTERPRISES GLOBAL L,66.00,66.00,66.00,66.00,66.00,65.00,,66.00,,,1500,99000.00,1,F1,1500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20534,INE024L01027,GRAVITA,EQ,,,,,GRAVITA INDIA LIMITED,919.40,953.00,904.00,947.55,950.15,906.80,,947.55,,,116081,108026322.10,10262,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,220,INE022Q01020,IEX,EQ,,,,,INDIAN ENERGY EXC LTD,145.85,146.30,143.90,144.85,145.00,145.10,,144.85,,,4465125,647829360.00,28769,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,199,INE348L01012,MASFIN,EQ,,,,,MAS FINANCIAL SERV LTD,286.00,292.95,282.05,286.00,287.00,284.05,,286.00,,,71519,20476690.90,5232,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2283,INE103A01014,MRPL,EQ,,,,,MRPL,206.00,214.45,204.50,209.95,209.75,205.40,,209.95,,,6823380,1424442353.60,62419,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13580,INE855R01021,RADIANTCMS,EQ,,,,,RADIANT CASH MGMT SER LTD,85.55,85.75,84.30,84.75,84.90,84.30,,84.75,,,67398,5723043.20,635,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1494,INE07T201019,RBA,EQ,,,,,RESTAURANT BRAND ASIA LTD,102.90,104.40,101.70,104.00,104.00,102.90,,104.00,,,923777,95653974.45,4537,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6817,IN0020210202,695GS2061,GS,,,,,GOI LOAN  6.95% 2061,99.00,99.00,99.00,99.00,99.00,98.16,,99.00,,,19100,1890900.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20724,IN1520230138,755GJ31,SG,,,,,SDL GJ 7.55% 2031,101.00,101.00,101.00,101.00,101.00,101.00,,101.00,,,200,20200.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17010,INE06H201014,GENSOL,EQ,,,,,GENSOL ENGINEERING LTD,880.00,904.40,871.80,888.80,894.90,875.30,,888.80,,,74546,66277200.20,4645,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4067,INE196A01026,MARICO,EQ,,,,,MARICO LIMITED,593.95,612.40,585.75,600.25,600.00,594.55,,600.25,,,4911104,2952643039.85,89361,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18049,INE110B01017,MINDTECK,EQ,,,,,MINDTECK (INDIA) LIMITED,324.00,333.45,319.15,323.15,320.55,323.85,,323.15,,,173144,56465745.85,8289,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11435,INE572J01011,SPANDANA,EQ,,,,,SPANDANA SPHOORTY FIN LTD,784.95,803.35,779.00,785.70,782.90,784.95,,785.70,,,97882,77570749.05,9030,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8642,INE721A07OQ7,97SFL29,YZ,,,,,SEC RED NCD 9.70% SR. V,1060.00,1060.00,1060.00,1060.00,1060.00,1060.00,,1060.00,,,20,21200.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,206,INE440A01010,ASHIMASYN,EQ,,,,,ASHIMA LTD,23.00,23.75,22.65,23.45,23.45,22.95,,23.45,,,1267319,29588426.70,3534,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25017,INE338D01028,BODALCHEM,EQ,,,,,BODAL CHEMICALS LTD,72.30,73.55,72.15,73.25,73.25,72.05,,73.25,,,242272,17644082.50,2005,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2799,INE783X01023,CHEMFAB,EQ,,,,,CHEMFAB ALKALIS LIMITED,551.60,585.00,550.00,579.45,585.00,551.60,,579.45,,,8819,4980067.75,554,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5352,INE0GFE01018,EXXARO,EQ,,,,,EXXARO TILES LIMITED,93.00,95.30,92.65,93.90,94.50,92.55,,93.90,,,46108,4340392.75,1009,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15347,INE871H01011,GSS,EQ,,,,,GSS INFOTECH LIMITED,113.00,118.60,110.90,110.90,110.90,116.70,,110.90,,,122087,13708520.25,1428,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13595,INE596H01014,HOVS,BE,,,,,HOV SERVICES LTD,60.70,61.00,59.00,60.55,60.70,60.60,,60.55,,,27390,1637285.20,87,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7537,INE938A01021,LCCINFOTEC,BE,,,,,LCC INFOTECH LTD,1.95,1.95,1.95,1.95,1.95,1.90,,1.95,,,11125,21693.75,40,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11301,INE150G01020,LUXIND,EQ,,,,,LUX INDUSTRIES LIMITED,1457.60,1504.75,1455.00,1494.00,1493.00,1457.55,,1494.00,,,67178,99440196.00,7988,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3965,INE474C01015,REMSONSIND,EQ,,,,,REMSONS INDUSTRIES LTD,936.00,968.00,936.00,961.60,964.00,930.70,,961.60,,,10347,9841148.25,258,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,27095,INE665A01038,SWANENERGY,EQ,,,,,SWAN ENERGY LIMITED,539.90,562.10,536.55,562.10,562.10,535.35,,562.10,,,708503,390295381.95,11794,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12000,INE963C01033,FAZE3Q,EQ,,,,,FAZE THREE LIMITED,433.95,445.00,430.70,436.75,439.00,433.95,,436.75,,,16844,7421271.45,1213,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5204,INE131A01031,GMDCLTD,EQ,,,,,GUJARAT MINERAL DEV CORP,392.00,411.95,391.20,409.60,408.20,390.55,,409.60,,,2310492,933825574.90,37071,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17505,INE148I07OO1,IBHFZC25B,AT,,,,,SEC RE NCD SR III,1032.30,1032.30,1032.30,1032.30,,1032.30,,1032.30,,,20,20646.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1515,INE383A01012,INDIACEM,EQ,,,,,THE INDIA CEMENTS LIMITED,207.55,211.50,205.00,210.05,210.20,205.75,,210.05,,,1516916,316995549.05,12033,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16713,INE686F01025,UBL,EQ,,,,,UNITED BREWERIES LTD,1946.35,1958.90,1902.35,1915.20,1915.00,1946.35,,1915.20,,,184543,354192101.85,16082,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20788,INE0FRK01012,MOTISONS,EQ,,,,,MOTISONS JEWELLERS LTD,172.00,173.80,166.20,169.45,169.80,170.50,,169.45,,,235756,40025630.10,3269,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1164,INE619B01017,NEWGEN,EQ,,,,,NEWGEN SOFTWARE TECH LTD,935.00,974.00,935.00,957.15,959.00,944.25,,957.15,,,117941,112519947.45,8373,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5655,INE933X01016,SHANTI,BE,,,,,SHANTI OVERSEAS INDIA LTD,13.50,14.85,13.50,14.85,14.75,14.15,,14.85,,,7070,102651.30,106,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15653,INE0ALR01029,ATALREAL,BE,,,,,ATAL REALTECH LIMITED,8.75,8.75,8.35,8.55,8.60,8.60,,8.55,,,87210,743384.25,319,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20825,INE031A01017,HUDCO,EQ,,,,,HSG & URBAN DEV CORPN LTD,217.50,235.80,217.30,233.80,232.40,216.35,,233.80,,,33048809,7551720612.90,162922,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9356,INE255X01014,MSTCLTD,EQ,,,,,MSTC LIMITED,809.45,850.00,809.45,844.25,840.50,809.45,,844.25,,,245602,204734039.90,15442,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31258,INE875G01030,NDL,EQ,,,,,NANDAN DENIM LIMITED,37.70,38.85,37.35,37.55,37.70,37.65,,37.55,,,347612,13191509.45,1518,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2514,INE142A01012,OSWALAGRO,EQ,,,,,OSWAL AGRO MILLS LTD,44.35,45.40,44.30,45.10,45.05,44.35,,45.10,,,69062,3107921.20,554,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23684,IN002024X078,91D080824,TB,,,,,GOI TBILL 91D-08/08/24,98.20,98.35,98.20,98.35,98.35,98.20,,98.35,,,400,39295.00,3,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15193,INE661I01014,BGRENERGY,BE,,,,,BGR ENERGY SYSTEMS LTD,38.25,40.75,38.00,40.75,40.75,38.85,,40.75,,,134818,5354781.75,616,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10099,INE102D01028,GODREJCP,EQ,,,,,GODREJ CONSUMER PRODUCTS,1336.00,1344.95,1301.75,1306.90,1303.65,1338.30,,1306.90,,,985957,1297020109.20,51366,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4244,INE127D01025,HDFCAMC,EQ,,,,,HDFC AMC LIMITED,3685.00,3721.90,3643.20,3677.90,3676.10,3673.15,,3677.90,,,176441,650314366.85,28369,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11677,INE873D01024,INDOCO,EQ,,,,,INDOCO REMEDIES LTD.,317.85,345.25,317.20,330.50,330.00,316.95,,330.50,,,225085,74791677.15,12953,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5258,INE095A01012,INDUSINDBK,EQ,,,,,INDUSIND BANK LIMITED,1407.00,1429.35,1402.80,1421.00,1420.95,1404.55,,1421.00,,,1279355,1813270386.20,69778,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7852,INE066P01011,INOXWIND,EQ,,,,,INOX WIND LIMITED,559.70,570.00,550.80,565.95,567.70,553.75,,565.95,,,806455,453871178.20,18182,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9931,INE161L01027,VIKASLIFE,EQ,,,,,VIKAS LIFECARE LIMITED,5.00,5.10,4.95,4.95,5.00,4.95,,4.95,,,15580483,78021324.70,7562,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11915,INE528G01035,YESBANK,EQ,,,,,YES BANK LIMITED,22.30,23.20,22.25,22.55,22.55,22.25,,22.55,,,181551079,4097145349.10,146093,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19253,INE08NJ01024,ARABIAN,SM,,,,,ARABIAN PETROLEUM LIMITED,96.90,99.50,94.00,96.25,96.20,94.45,,96.25,,,34000,3298700.00,16,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25684,IN9175A01010,JISLDVREQS,EQ,,,,,JAIN DVR EQUITY SHARES,34.15,35.80,34.15,34.65,34.55,34.15,,34.65,,,172248,6062248.00,629,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11647,INE419A01022,KOTARISUG,EQ,,,,,KOTHARI SUG & CHEM LTD.,57.35,59.00,57.35,58.60,58.95,56.95,,58.60,,,124390,7270758.70,1522,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17576,INF740KA1TA7,PVTBANKADD,EQ,,,,,DSPAMC - DSPPVBKETF,23.86,24.20,23.70,23.94,24.10,24.02,,23.94,,,117018,2801292.23,208,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13786,INE813H01021,TORNTPOWER,EQ,,,,,TORRENT POWER LTD,1316.00,1377.00,1316.00,1359.80,1362.65,1315.15,,1359.80,,,629983,859277363.25,78773,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2317,IN0020200401,676GS2061,GS,,,,,GOI LOAN  6.76% 2061,95.40,95.40,94.94,95.00,95.00,95.65,,95.00,,,11791,1120072.00,9,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7039,IN0020130053,92GS2030,GS,,,,,GOI LOAN 9.20% 2030,111.51,111.51,111.50,111.50,111.50,111.50,,111.50,,,3000,334510.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14106,INE718H01014,AUTOIND,EQ,,,,,AUTOLINE INDUSTRIES LTD,118.00,121.50,117.15,120.40,121.50,116.40,,120.40,,,54452,6512216.65,1277,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11895,INE0KL801015,DCXINDIA,EQ,,,,,DCX SYSTEMS LIMITED,299.00,308.60,298.95,306.55,307.00,298.30,,306.55,,,397781,121206727.55,15943,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14260,INE940H01022,PGIL,EQ,,,,,PEARL GLOBAL IND LIMITED,589.15,618.40,589.15,613.60,613.90,597.55,,613.60,,,18033,11001274.50,1064,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20136,IN0020230135,732GS2030,GS,,,,,GOI LOAN  7.32% 2030,101.70,101.70,100.95,101.17,101.25,101.70,,101.17,,,4209,426309.82,36,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6898,IN0020070036,826GS2027,GS,,,,,GOI LOAN 8.26% 2027,106.01,106.01,106.01,106.01,106.01,106.01,,106.01,,,499,52898.99,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3813,INE420B01036,ARIHANTCAP,EQ,,,,,ARIHANT CAPITAL MKTS LTD,59.70,63.70,59.70,63.30,62.95,60.15,,63.30,,,255185,15972095.40,2136,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14567,INE243D01012,BFUTILITIE,EQ,,,,,BF UTILITIES LIMITED,816.00,880.00,816.00,864.35,864.15,811.90,,864.35,,,407881,347539087.15,22161,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19679,INF109KC1NT3,GOLDIETF,EQ,,,,,ICICI PRUDENTIAL GOLD ETF,63.69,63.91,62.84,63.03,63.08,63.24,,63.03,,,287967,18145712.96,4446,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1336,INE545A01016,HEG,EQ,,,,,HEG LTD,2390.00,2440.00,2376.60,2387.60,2384.90,2389.60,,2387.60,,,290828,699875520.55,22897,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17018,INE530B07393,IIFLZC25B,NW,,,,,SEC RE NCD 0% SR.II,1026.00,1026.00,1026.00,1026.00,1026.00,1032.00,,1026.00,,,10,10260.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13430,INE164B01022,KELLTONTEC,EQ,,,,,KELLTON TECH SOL LTD,95.00,96.85,94.30,96.25,96.60,94.50,,96.25,,,267439,25566552.90,3836,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23181,INF247L01CH6,MOSMALL250,EQ,,,,,MOTILALAMC - MOSMALL250,15.43,15.43,14.00,15.34,15.35,15.13,,15.34,,,145925,2218938.43,650,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11840,INE410P01011,NH,EQ,,,,,NARAYANA HRUDAYALAYA LTD.,1263.05,1266.85,1246.40,1249.10,1250.05,1257.15,,1249.10,,,105747,132767948.30,14307,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19603,INE696K01024,PRAKASHSTL,BE,,,,,PRAKASH STEELAGE LTD,7.90,8.00,7.90,8.00,8.00,7.65,,8.00,,,250089,1993203.70,524,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4930,INE244L07168,96SFL24A,NB,,,,,SERENCD8.84%SRVICIII&IV,935.00,935.00,935.00,935.00,935.00,935.00,,935.00,,,1,935.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3127,INE382M01027,BARBEQUE,EQ,,,,,BARBEQUE NATION HOSP. LTD,515.15,521.25,511.75,513.60,515.70,515.15,,513.60,,,24384,12578852.50,2505,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22566,INE0NLT01010,BLSE,EQ,,,,,BLS E-SERVICES LIMITED,260.10,273.40,259.10,267.45,266.95,265.85,,267.45,,,770240,205755100.25,20593,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24265,INE778B01029,ESTER,EQ,,,,,ESTER INDUSTRIES LTD,126.70,127.45,122.65,124.65,123.50,117.25,,124.65,,,749687,93803930.00,8612,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3963,INE077F01035,GOCLCORP,EQ,,,,,GOCL CORPORATION LIMITED,399.55,413.20,399.55,409.45,411.00,399.75,,409.45,,,71825,29216533.25,6707,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2331,INE854B01010,JAYNECOIND,EQ,,,,,JAYASWAL NECO INDUSTR LTD,48.40,49.30,47.50,48.80,48.80,47.25,,48.80,,,154677,7479354.55,975,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9939,INE840Y01029,ONEPOINT,EQ,,,,,ONE POINT ONE SOL LTD,52.25,54.20,51.75,54.20,54.20,51.65,,54.20,,,967543,51507655.70,1560,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21657,INE124Y01010,PASHUPATI,SM,,,,,PASHUPATI COTSPIN LIMITED,177.05,199.10,163.00,189.85,189.20,181.05,,189.85,,,85600,16125160.00,30,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9111,INE955V01021,ARVINDFASN,EQ,,,,,ARVIND FASHIONS LIMITED,452.00,465.20,450.55,458.05,459.50,454.65,,458.05,,,75978,34921597.90,7507,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6198,INE045J01026,FCL,EQ,,,,,FINEOTEX CHEMICAL LIMITED,365.00,369.80,352.10,353.55,354.60,363.80,,353.55,,,776461,278360900.80,31960,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11821,INE191B01025,WELCORP,EQ,,,,,WELSPUN CORP LIMITED,585.00,597.15,580.85,593.40,591.90,583.65,,593.40,,,595333,351966585.00,22652,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2142,INE180A01020,MFSL,EQ,,,,,MAX FINANCIAL SERV LTD,965.75,983.70,960.15,976.15,977.00,966.70,,976.15,,,2331789,2250335194.15,54574,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10406,INE395H01011,STEELCITY,EQ,,,,,STEEL CITY SECURITIES LTD,105.30,105.30,101.40,103.35,104.00,104.10,,103.35,,,52516,5417589.70,614,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3339,INE660A01013,SUNDARMFIN,EQ,,,,,SUNDARAM FINANCE LTD,4670.00,4800.45,4583.35,4643.35,4679.00,4685.15,,4643.35,,,139642,656211345.40,27987,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8968,INE00EV01017,HARIOMPIPE,EQ,,,,,HARIOM PIPE INDUSTRIES L,559.80,592.00,558.05,585.85,586.50,558.00,,585.85,,,100604,58208347.00,7987,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1476,INE008A01015,IDBI,EQ,,,,,IDBI BANK LIMITED,82.10,84.20,82.00,83.95,83.65,81.55,,83.95,,,4118724,343028387.30,14000,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11432,INE798K01010,KRITINUT,EQ,,,,,KRITI NUTRIENTS LIMITED,104.00,104.00,100.45,101.80,101.70,102.05,,101.80,,,30768,3127613.70,848,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25468,INE420C01059,PAISALO,EQ,,,,,PAISALO DIGITAL LIMITED,63.40,63.75,62.00,62.70,63.00,62.25,,62.70,,,509304,32015953.75,3246,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4892,INE979A01025,SAREGAMA,EQ,,,,,SAREGAMA INDIA LIMITED,430.85,433.95,427.00,428.50,427.65,426.60,,428.50,,,131595,56578842.50,9894,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3608,INF846K01Z12,AXISHCETF,EQ,,,,,AXISAMC - AXISHCETF,120.94,120.94,119.75,120.61,120.75,120.94,,120.61,,,1360,163737.71,83,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3553,INE217G01035,EQUIPPP,BE,,,,,EQUIPPP SOC IMP TECH LTD,29.05,30.35,28.15,28.35,29.20,29.60,,28.35,,,35006,1005420.25,129,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2056,INE481N01025,HOMEFIRST,EQ,,,,,HOME FIRST FIN CO IND LTD,808.00,832.60,781.00,827.65,831.45,791.10,,827.65,,,325911,262307641.60,30124,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2783,INE0BY001018,JUBLINGREA,EQ,,,,,JUBILANT INGREVIA LIMITED,520.00,524.00,505.00,511.60,508.45,519.65,,511.60,,,825120,421757819.10,30561,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5359,INE08LI01020,KRSNAA,EQ,,,,,KRSNAA DIAGNOSTICS LTD,588.30,597.95,584.05,587.30,587.00,585.35,,587.30,,,31624,18685464.80,2196,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14926,INE323I01011,PURVA,BE,,,,,PURAVANKARA LIMITED,362.85,377.80,361.00,377.80,377.80,359.85,,377.80,,,94739,35384666.30,1638,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17349,INE342T07387,1050NFL26,N7,,,,,SEC RE NCD 10.50% SR.IV,1000.00,1000.00,999.00,1000.00,1000.00,990.08,,1000.00,,,1081,1080956.00,20,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13761,INE464A01036,BBL,EQ,,,,,BHARAT BIJLEE LTD,3198.70,3260.00,3170.05,3232.50,3252.00,3204.25,,3232.50,,,24772,79726585.25,6247,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11956,INE474Q01031,MEDANTA,EQ,,,,,GLOBAL HEALTH LIMITED,1388.00,1418.00,1380.00,1412.75,1415.25,1388.70,,1412.75,,,121246,170078951.05,13456,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4503,INE356A01018,MPHASIS,EQ,,,,,MPHASIS LIMITED,2254.65,2317.00,2241.15,2302.05,2302.50,2254.65,,2302.05,,,293562,673023722.55,27033,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2595,INE105C01023,3PLAND,EQ,,,,,3P LAND HOLDINGS LIMITED,30.90,30.90,29.25,30.10,30.50,29.75,,30.10,,,4148,125028.75,84,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18425,INE363A01022,ASIANHOTNR,BE,,,,,ASIAN HOTELS (NORTH) LTD,145.95,145.95,141.25,141.75,141.75,144.30,,141.75,,,2541,362652.30,24,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17778,INE0NN701020,ATL,EQ,,,,,ALLCARGO TERMINALS LTD,53.15,54.80,53.15,54.50,54.50,52.60,,54.50,,,285471,15470455.10,2762,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18762,INE448V01019,AURDIS,SM,,,,,AURANGABAD DISTILLERY LTD,302.30,302.30,302.30,302.30,302.30,319.20,,302.30,,,500,151150.00,1,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18644,INE591D01014,DIAMINESQ,EQ,,,,,DIAMINES & CHEMICALS LTD,544.60,555.45,536.00,548.45,549.00,544.60,,548.45,,,6371,3478070.90,821,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13192,INE265F01028,ENIL,EQ,,,,,ENTERTAIN NET. IND. LTD.,240.90,242.70,236.45,241.70,242.30,237.65,,241.70,,,63090,15173923.95,3559,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1375,INE549A01026,HCC,EQ,,,,,HINDUSTAN CONSTRUCTION CO,34.00,35.85,34.00,35.60,35.70,33.90,,35.60,,,11452467,401709442.10,15316,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7422,INF247L01AU3,MONQ50,EQ,,,,,MOTILALAMC - MONQ50,64.20,64.20,61.81,62.15,62.02,62.33,,62.15,,,11867,737389.15,332,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14853,INE800H01010,OMAXE,EQ,,,,,OMAXE LIMITED,92.65,94.15,91.95,93.45,93.70,92.00,,93.45,,,135777,12659384.45,1057,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20528,INE024D01016,PRUDMOULI,BE,,,,,PRUDENTIAL SUGAR CORPORAT,23.15,24.30,23.15,24.30,24.30,23.15,,24.30,,,3143,76324.25,15,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4306,INE721A01013,SHRIRAMFIN,EQ,,,,,SHRIRAM FINANCE LIMITED,2345.00,2417.85,2316.80,2330.35,2327.00,2301.80,,2330.35,,,2475207,5831001260.10,145862,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3150,INE003A01024,SIEMENS,EQ,,,,,SIEMENS LTD,6660.60,6701.75,6482.50,6660.45,6690.00,6620.10,,6660.45,,,672150,4442671773.25,68687,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5948,INE683A01023,SOUTHBANK,EQ,,,,,THE SOUTH INDIAN BANK LTD,27.15,28.00,27.10,27.85,27.65,27.05,,27.85,,,18070537,497664917.70,20998,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21303,IN002023Y425,182D110724,TB,,,,,GOI TBILL 182D-11/07/24,98.61,98.61,98.61,98.61,98.61,98.45,,98.61,,,100,9861.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23220,IN002023Y532,182D190924,TB,,,,,GOI TBILL 182D-19/09/24,97.27,97.27,97.27,97.27,97.27,97.48,,97.27,,,500,48635.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18416,IN002023Z257,364D050924,TB,,,,,GOI TBILL 364D-05/09/24,97.47,97.47,97.47,97.47,97.47,97.47,,97.47,,,1000,97470.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,880,INE646X01014,ASTRON,BE,,,,,ASTRON PAPER BORD MIL LTD,20.00,20.50,19.25,19.95,20.25,20.10,,19.95,,,53998,1069675.50,312,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20560,INE325C01035,DOLLAR,EQ,,,,,DOLLAR INDUSTRIES LIMITED,578.25,601.00,578.25,594.25,594.70,578.45,,594.25,,,132218,78748594.45,6412,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1570,INE541A01023,GMMPFAUDLR,EQ,,,,,GMM PFAUDLER LIMITED,1350.00,1357.70,1334.00,1348.85,1354.00,1339.40,,1348.85,,,39317,52997524.65,6835,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2088,INE271B01025,MAHSEAMLES,EQ,,,,,MAHARASHTRA SEAMLESS LTD,805.00,815.30,798.55,802.45,803.85,799.50,,802.45,,,194613,156912822.35,15659,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13925,INE870D01012,NFL,EQ,,,,,NATIONAL FERT. LTD,95.75,99.65,95.35,98.95,99.45,95.10,,98.95,,,1532929,149509238.40,8927,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14479,INE753U01022,DIVGIITTS,EQ,,,,,DIVGI TORQTRANSFER SYST L,798.90,818.10,798.10,814.10,818.00,801.80,,814.10,,,9142,7415694.15,1665,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6227,INE341R01014,DTIL,EQ,,,,,DHUNSERI TEA & IND. LTD.,196.00,198.45,189.85,192.15,192.00,195.15,,192.15,,,23789,4566629.65,853,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7837,INE02WG01016,WEL,BE,,,,,WONDER ELECTRICALS LTD,940.00,967.80,937.70,937.70,937.70,987.05,,937.70,,,5962,5602366.30,360,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9917,INE136S01016,NEOGEN,EQ,,,,,NEOGEN CHEMICALS LIMITED,1458.95,1458.95,1423.05,1432.90,1438.00,1449.25,,1432.90,,,20962,30128221.50,3639,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14506,INE0O7R01011,SYSTANGO,SM,,,,,SYSTANGO TECHNOLOGIES LTD,257.55,279.90,257.40,277.25,276.25,256.70,,277.25,,,28000,7644000.00,67,F1,400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20927,IN1520230153,758GJ32,SG,,,,,SDL GJ 7.58% 2032,99.00,99.00,99.00,99.00,99.00,101.25,,99.00,,,100,9900.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18206,INE267I01010,ARSSINFRA,BE,,,,,ARSS INFRA PROJ. LTD,20.05,20.90,19.40,20.25,20.25,20.00,,20.25,,,17066,348882.10,49,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,338,INE164A01016,BALMLAWRIE,EQ,,,,,BALMER LAWRIE & CO LTD,290.60,299.85,287.05,296.95,299.45,287.70,,296.95,,,1964253,577015750.10,31717,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15049,INE306C01019,ENERGYDEV,EQ,,,,,ENERGY DEVE. CO.LTD,23.40,23.80,22.80,23.50,23.60,23.30,,23.50,,,59888,1399615.85,516,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29881,INE370E01029,VIVIDHA,BE,,,,,VISAGAR POLYTEX LTD,1.05,1.05,1.00,1.05,1.05,1.00,,1.05,,,746205,774973.30,865,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17022,INE636A01039,MAWANASUG,EQ,,,,,MAWANA SUGARS LIMITED,92.00,93.15,91.05,92.45,92.35,91.25,,92.45,,,29589,2730953.70,668,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11033,INE753W01010,SANGINITA,BE,,,,,SANGINITA CHEMICALS LTD,22.90,24.00,22.90,24.00,24.00,22.90,,24.00,,,38107,912468.00,228,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,547,INE216A01030,BRITANNIA,EQ,,,,,BRITANNIA INDUSTRIES LTD,5130.55,5161.50,5035.00,5140.80,5134.05,5130.55,,5140.80,,,205585,1051552740.65,26352,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11155,INE985W01018,CREATIVE,EQ,,,,,CREATIVE NEWTECH LIMITED,790.45,797.90,777.35,780.40,782.00,782.95,,780.40,,,8000,6276871.45,782,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1110,INE688Y01022,DANGEE,EQ,,,,,DANGEE DUMS LIMITED,8.20,8.35,8.05,8.20,8.20,8.05,,8.20,,,325226,2668973.25,919,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24969,INE052A01021,WINDMACHIN,EQ,,,,,WINDSOR MACHINES LIMITED,76.25,91.80,76.20,85.55,85.70,76.50,,85.55,,,1251395,108947698.45,7920,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14828,INE100D01014,WSI,EQ,,,,,W.S.INDUSTRIES (I) LTD.,150.00,150.10,145.00,148.15,148.50,148.55,,148.15,,,61917,9160423.15,1722,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12092,INE918Z01012,KAYNES,EQ,,,,,KAYNES TECHNOLOGY IND LTD,2484.80,2573.00,2455.80,2549.85,2560.00,2465.65,,2549.85,,,161050,407328997.20,27304,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13121,INE202H01019,KERNEX,EQ,,,,,KERNEX MICROSYS(I) LTD,479.95,480.25,459.95,466.50,469.90,477.30,,466.50,,,22245,10431539.30,1283,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10181,INE875R01011,BALKRISHNA,EQ,,,,,BALKRISHNA PAPER MILLS L,21.35,23.40,21.35,22.80,22.90,21.60,,22.80,,,138734,3106050.75,1134,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11593,INF179KC1HX2,HDFCSENSEX,EQ,,,,,HDFCAMC - HDFCSENSEX,80.79,81.95,80.42,80.71,81.90,80.33,,80.71,,,24789,2000847.43,441,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1424,INE267A01025,HINDZINC,EQ,,,,,HINDUSTAN ZINC LIMITED,578.60,582.00,547.30,559.90,559.50,579.10,,559.90,,,17152568,9699607866.65,243951,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22832,INF769K01LC3,SMALLCAP,EQ,,,,,MIRAEAMC - SMALLCAP,44.71,45.60,44.70,45.57,45.55,44.68,,45.57,,,455834,20634023.49,1771,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13801,INE645H01027,SUTLEJTEX,EQ,,,,,SUTLEJ TEXT & INDUS LTD,55.00,56.95,54.65,56.65,56.95,55.20,,56.65,,,54453,3064134.55,577,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21868,INE238Y01018,TIRUPATI,SM,,,,,SHREE TIRUPATI BALAJEE,482.30,532.00,482.30,507.00,507.00,507.65,,507.00,,,4750,2492075.00,10,F1,250,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21451,INE0P0001010,APS,SM,,,,,AUSTRALIAN PREM SOLAR I L,359.80,370.25,359.80,370.25,370.25,352.65,,370.25,,,90500,33450425.00,124,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8546,INE427F01016,CHALET,EQ,,,,,CHALET HOTELS LIMITED,829.85,851.45,777.00,788.55,788.50,812.55,,788.55,,,1123548,890990889.40,44676,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18060,INE338H01029,CONCORDBIO,EQ,,,,,CONCORD BIOTECH LIMITED,1529.85,1529.85,1500.00,1503.30,1503.00,1507.25,,1503.30,,,15879,23960825.85,3546,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6125,INE127I01024,GOODLUCK,EQ,,,,,GOODLUCK INDIA LIMITED,872.30,881.00,864.15,868.30,870.00,867.70,,868.30,,,31572,27488365.20,4606,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22770,INE0OPC01015,INM,SM,,,,,INTERIORS & MORE LIMITED,284.00,284.00,280.05,280.05,280.05,283.00,,280.05,,,3600,1015350.00,6,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22524,INF789F1AZF3,NIF10GETF,EQ,,,,,UTIAMC - NIF10GETF,23.17,23.17,23.00,23.06,23.06,22.86,,23.06,,,62,1429.90,7,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17747,INE342G01023,NIITMTS,EQ,,,,,NIIT LEARNING SYSTEMS LTD,449.00,456.50,444.30,453.95,454.70,446.85,,453.95,,,43502,19673073.70,5014,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29124,INE785M01013,PCJEWELLER,EQ,,,,,PC JEWELLER LTD,49.50,51.50,49.10,50.10,50.10,49.05,,50.10,,,2087739,105875632.60,4815,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1011,INE513A01022,SCHAEFFLER,EQ,,,,,SCHAEFFLER INDIA LIMITED,3798.15,3914.75,3789.00,3828.40,3826.00,3786.80,,3828.40,,,388467,1491232889.90,11347,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22886,IN0020230184,SGBFEB32IV,GB,,,,,2.50%GOLDBONDS2032SR-IV,7431.00,7431.00,7350.00,7384.48,7398.94,7430.99,,7384.48,,,2681,19806378.77,442,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8027,IN0020180454,726GS2029,GS,,,,,GOI LOAN 7.26% 2029,101.65,103.64,101.12,103.64,103.64,102.65,,103.64,,,161,16444.27,8,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11324,INE148I07LZ3,833IHFL24,YX,,,,,SEC RE NCD SR.II,1108.70,1108.70,1108.70,1108.70,1108.70,1108.70,,1108.70,,,75,83152.50,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18628,INE148I07GL3,9IBHFL26BA,NA,,,,,SEC RED NCD 9.0% SR. VI,981.00,981.00,981.00,981.00,981.00,980.00,,981.00,,,280,274680.00,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29434,INE106I01010,ANKITMETAL,BE,,,,,ANKIT MET & POW LTD,4.00,4.05,3.90,4.00,4.05,4.05,,4.00,,,14998,60180.70,86,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6092,INE0IGO01011,DESTINY,ST,,,,,DESTINY LOGISTICS & I LTD,37.80,39.30,37.80,39.30,39.30,37.50,,39.30,,,12000,463050.00,4,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11809,INE530B01024,IIFL,EQ,,,,,IIFL FINANCE LIMITED,397.90,406.85,392.00,400.85,401.20,396.15,,400.85,,,926983,370604978.75,25760,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9348,INE565A01014,IOB,EQ,,,,,INDIAN OVERSEAS BANK,60.90,62.00,60.70,61.85,61.90,60.55,,61.85,,,7968321,489516751.80,20806,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2627,INF174KA1GC5,IT,EQ,,,,,KOTAKMAMC - KOTAKIT,34.62,35.29,34.62,35.12,35.15,34.92,,35.12,,,62047,2171929.38,509,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3237,INE643A01035,JTEKTINDIA,EQ,,,,,JTEKT INDIA LIMITED,163.90,169.35,163.55,166.75,166.20,164.25,,166.75,,,111345,18495472.55,3989,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6062,INF767K01MV5,LICNETFGSC,EQ,,,,,LICNAMC - LICNMFET,25.15,25.34,25.15,25.19,25.18,25.12,,25.19,,,4018,101218.11,74,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13496,INE367G01038,PFOCUS,EQ,,,,,PRIME FOCUS LIMITED,97.90,100.30,97.45,99.15,98.60,97.60,,99.15,,,38581,3836778.25,593,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,28913,INE847C01020,ROSSELLIND,EQ,,,,,ROSSELL INDIA LIMITED,456.55,467.10,455.65,462.45,461.50,456.50,,462.45,,,37830,17431865.00,3745,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3324,INE287B01021,SUBROS,EQ,,,,,SUBROS LIMITED,573.90,608.00,573.90,596.70,599.00,578.35,,596.70,,,71135,42372791.85,6757,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23123,INE342T07460,1065NFL27,NC,,,,,SEC RE NCD 10.65% SR.IV,1001.00,1001.00,1000.98,1000.98,1000.98,995.00,,1000.98,,,85,85084.40,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22533,INE0OGG01015,DHTL,SM,,,,,DOCMODE HEALTH TECH LTD,229.00,240.00,229.00,239.40,240.00,229.30,,239.40,,,8800,2068720.00,11,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2645,INE03RS01027,DRCSYSTEMS,EQ,,,,,DRC SYSTEMS INDIA LIMITED,19.50,19.70,18.85,18.95,19.00,19.00,,18.95,,,95630,1834241.45,607,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17084,INE0ITO01014,ESFL,SM,,,,,ESSEN SPECIALITY FILMS L,151.90,152.50,151.00,152.25,152.25,150.75,,152.25,,,8400,1277190.00,12,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14480,INE314T01025,GOKULAGRO,EQ,,,,,GOKUL AGRO RESOURCES LTD,150.30,154.90,148.95,152.70,152.20,148.75,,152.70,,,435558,66151721.50,10980,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4116,INE550B01022,HBSL,EQ,,,,,HB STOCKHOLDINGS LIMITED,88.00,88.00,84.90,86.15,85.55,84.80,,86.15,,,4834,417762.20,200,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16811,INE947I01017,LOTUSEYE,BE,,,,,LOTUS EYE HOSP & INST L,60.90,62.25,59.50,60.90,61.50,60.90,,60.90,,,15696,959048.20,133,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,30089,INE876N01018,ORIENTCEM,EQ,,,,,ORIENT CEMENT LTD.,211.90,213.65,209.20,209.75,210.50,210.50,,209.75,,,305118,64328834.65,7994,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15391,INE084Q01012,RACE,EQ,,,,,RACE ECO CHAIN LIMITED,321.15,323.25,312.90,318.00,318.00,319.60,,318.00,,,3948,1256332.95,203,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8401,IN0020210319,SGBMAR30X,GB,,,,,2.50%GOLDBONDS2030SR-X,7244.83,7285.00,7221.05,7263.50,7242.00,7244.83,,7263.50,,,48,347742.00,15,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11856,INE640C01011,SHAHALLOYS,EQ,,,,,SHAH ALLOYS LIMITED,60.70,64.20,60.70,63.25,63.45,61.20,,63.25,,,15973,1008238.00,110,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17945,INE03QK01018,SUVENPHAR,EQ,,,,,SUVEN PHARMACEUTICALS LTD,666.50,669.80,648.00,652.75,649.05,663.00,,652.75,,,71043,46825130.75,7180,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1142,INE424C01010,GINNIFILA,EQ,,,,,GINNI FILAMENTS LTD,36.30,40.55,36.30,37.65,37.30,36.90,,37.65,,,120359,4653526.85,851,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11971,INE025B01025,GOLDIAM,EQ,,,,,GOLDIAM INTERNATIONAL LTD,160.65,168.25,160.50,164.60,164.15,160.50,,164.60,,,286369,46746178.90,4077,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18143,INE758E01017,JIOFIN,EQ,,,,,JIO FIN SERVICES LTD,344.00,353.70,342.20,352.45,353.40,341.35,,352.45,,,19646171,6864974640.40,221550,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21750,INF0R8F01034,LIQUIDCASE,EQ,,,,,ZERODHAAMC - LIQUIDCASE,102.17,102.17,102.15,102.16,102.17,102.14,,102.16,,,4076066,416438340.65,2728,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17898,INE0OSJ01014,VINSYS,SM,,,,,VINSYS IT SERVICES IND LT,335.30,337.95,330.00,333.55,330.50,332.75,,333.55,,,14000,4684225.00,28,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3009,INE080B01012,KOHINOOR,EQ,,,,,KOHINOOR FOODS LIMITED,40.50,40.70,39.50,39.95,40.05,39.50,,39.95,,,61682,2467239.70,760,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24538,INE683C01011,MAITHANALL,EQ,,,,,MAITHAN ALLOYS LTD,1224.90,1274.15,1220.05,1256.75,1258.80,1216.80,,1256.75,,,62959,78543385.45,8586,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13796,INE201A01024,MANALIPETC,EQ,,,,,MANALI PETROCHEMICALS LT,72.50,76.40,72.10,75.65,75.65,71.35,,75.65,,,1053380,78702940.05,6672,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19108,INE927A01040,ROLLT,BE,,,,,ROLLATAINERS LIMITED,3.20,3.20,3.20,3.20,3.20,3.15,,3.20,,,100058,320185.60,60,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18035,INE0OVI01010,SANGANI,SM,,,,,SANGANI HOSPITALS LIMITED,43.60,43.60,43.60,43.60,43.60,42.00,,43.60,,,3000,130800.00,1,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,740,INF200KA1S14,SBIETFIT,EQ,,,,,SBIAMC - SBIETFIT,354.91,354.92,347.83,351.12,353.60,350.55,,351.12,,,8887,3116333.84,298,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8163,INE020801028,SPENCERS,EQ,,,,,SPENCER S RETAIL LIMITED,98.10,98.20,91.80,92.95,93.05,98.20,,92.95,,,349424,33049857.50,3321,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8527,INE0JW501011,SPRL,ST,,,,,SP REFRACTORIES LIMITED,206.40,220.00,206.30,220.00,220.00,217.15,,220.00,,,3200,671200.00,4,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3456,INE155A01022,TATAMOTORS,EQ,,,,,TATA MOTORS LIMITED,965.10,968.00,953.25,964.65,964.75,959.75,,964.65,,,16325689,15696771291.20,444401,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17728,INE563J01010,ASTEC,EQ,,,,,ASTEC LIFESCIENCES LTD,1196.05,1211.25,1176.90,1182.95,1183.00,1190.05,,1182.95,,,14895,17695010.95,2335,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22571,INE0JFJ01011,BAWEJA,SM,,,,,BAWEJA STUDIOS LIMITED,95.75,96.50,95.50,95.55,95.50,96.00,,95.55,,,8000,766080.00,10,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9881,INE144D01012,CUBEXTUB,BE,,,,,CUBEXTUBINGS-ROLLSETT,100.00,100.00,99.10,99.10,99.10,100.30,,99.10,,,5802,575998.80,52,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17695,INE159N01027,VIJIFIN,BE,,,,,VIJI FINANCE LIMITED,3.85,3.85,3.85,3.85,3.85,3.70,,3.85,,,41551,159971.35,84,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29050,INE840M01016,ZUARI,EQ,,,,,ZUARI AGRO CHEMICALS LTD,164.90,171.00,164.00,170.20,170.20,163.30,,170.20,,,213492,35867878.80,9867,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5782,INF769K01HP3,MASPTOP50,EQ,,,,,MIRAEAMC - MASPTOP50,42.77,43.49,42.58,43.37,43.42,43.19,,43.37,,,143570,6196982.95,947,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2124,INE759A01021,MASTEK,EQ,,,,,MASTEK LTD,2318.00,2361.90,2281.00,2315.70,2323.90,2317.45,,2315.70,,,71305,164472631.75,12144,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5911,INE045601015,PARAS,EQ,,,,,PARAS DEF AND SPCE TECH L,695.40,729.00,695.35,725.75,723.85,695.45,,725.75,,,317069,227859138.85,19125,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15061,INF373I01023,PSUBANK,EQ,,,,,KOTAK PSU BANK,705.97,705.97,695.00,703.06,704.11,696.00,,703.06,,,22272,15606953.85,1332,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15330,INF082J01408,QGOLDHALF,EQ,,,,,QUANTUM GOLD FUND,61.28,61.28,60.72,60.98,60.96,60.90,,60.98,,,33951,2067479.01,357,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20874,INE0PEQ01016,RBZJEWEL,EQ,,,,,RBZ JEWELLERS LIMITED,137.80,138.00,135.25,136.75,137.70,135.05,,136.75,,,44596,6108066.10,992,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17684,INE0OMF01015,SHRITECH,SM,,,,,SHRI TECHTEX LIMITED,70.00,70.00,69.00,69.35,69.10,70.00,,69.35,,,16000,1112000.00,7,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20695,INE027E07AY4,86LTFH24,NJ,,,,,SERENCD 8.60% SR.IV OP8,1034.00,1034.00,1033.00,1033.00,1033.00,1030.10,,1033.00,,,114,117806.75,10,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3579,INE351A01035,UNICHEMLAB,EQ,,,,,UNICHEM LABORATORIES LTD,550.80,563.40,550.80,555.35,553.25,559.20,,555.35,,,3952,2204098.05,689,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1708,INE571B01036,JAYBARMARU,EQ,,,,,JAY BHARAT MARUTI LTD,107.05,110.00,106.75,108.20,108.35,109.75,,108.20,,,205306,22184919.85,3833,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6713,INE893J01029,MOLDTKPAC,EQ,,,,,MOLD-TEK PACKAGING LTD,796.40,820.00,793.00,796.90,796.70,792.45,,796.90,,,47843,38256250.35,4441,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4204,INE775A01035,MOTHERSON,EQ,,,,,SAMVRDHNA MTHRSN INTL LTD,125.35,128.30,124.75,127.55,127.80,125.05,,127.55,,,8515151,1079152258.05,50520,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10576,INF204KB14I2,NIFTYBEES,EQ,,,,,NIP IND ETF NIFTY BEES,249.89,249.89,243.70,246.61,247.00,245.16,,246.61,,,2697896,664422672.16,26227,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17859,INE0LXT01019,REDTAPE,EQ,,,,,REDTAPE LIMITED,696.50,724.85,694.60,721.60,716.90,698.40,,721.60,,,58156,41523351.10,4829,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23367,INE416A01044,SABTNL,BE,,,,,SRI ADHIKARI BRO TELE N L,129.10,129.10,129.10,129.10,129.10,126.60,,129.10,,,6,774.60,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8828,INE036B01030,GAEL,EQ,,,,,GUJARAT AMBUJA EXPORTS LT,150.50,154.00,150.50,152.20,152.65,150.40,,152.20,,,303585,46278132.70,7527,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3757,INE398A01010,VENKEYS,EQ,,,,,VENKY S (INDIA) LIMITED,1795.00,1820.00,1782.05,1794.15,1795.00,1790.25,,1794.15,,,20391,36625277.90,3334,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25756,INE806A01020,VIKASECO,EQ,,,,,VIKAS ECOTECH LIMITED,3.80,3.85,3.75,3.80,3.85,3.75,,3.80,,,4328917,16485095.10,5016,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18666,INE997Y01027,MITTAL,BE,,,,,MITTAL LIFE STYLE LIMITED,1.60,1.60,1.60,1.60,1.60,1.55,,1.60,,,191753,306804.80,169,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7450,INE00S901012,NILASPACES,BE,,,,,NILA SPACES LIMITED,10.30,10.30,10.30,10.30,10.30,10.50,,10.30,,,47130,485439.00,219,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10580,INE688A01022,TCI,EQ,,,,,TRANSPORT CORPN OF INDIA,879.35,889.20,872.90,882.45,888.90,879.35,,882.45,,,21908,19332296.70,3143,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19808,IN0020230127,746GS2073,GS,,,,,GOI LOAN  7.46% 2073,102.90,104.25,102.90,103.41,103.41,103.49,,103.41,,,502,51710.38,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3563,INE364U01010,ADANIGREEN,EQ,,,,,ADANI GREEN ENERGY LTD,1719.00,1800.00,1685.00,1788.80,1786.05,1715.15,,1788.80,,,3657569,6401076423.20,106247,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,27,INE224E01036,GATECHDVR,BE,,,,,GACM TECHNOLOGIES LIMITED,3.05,3.05,3.05,3.05,3.05,3.00,,3.05,,,5379,16405.95,20,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11547,INF179KC1HU8,HDFCLOWVOL,EQ,,,,,HDFCAMC - HDFCLOWVOL,18.06,18.13,18.00,18.08,18.06,18.03,,18.08,,,4609,83288.38,131,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1485,INE559A01017,IFBIND,EQ,,,,,IFB INDUSTRIES LTD,1400.40,1415.00,1387.80,1395.70,1402.00,1399.95,,1395.70,,,22492,31466006.45,3687,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21254,INF109KC19U5,LOWVOLIETF,EQ,,,,,ICICI PR NIF LW VL 30 ETF,20.05,20.05,19.31,19.49,19.54,19.45,,19.49,,,1327294,25942903.09,1211,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13106,INE289A01011,NAHARINDUS,EQ,,,,,NAHAR INDS ENT LTD,120.70,123.95,120.65,123.00,123.30,120.10,,123.00,,,12815,1570722.25,330,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6353,INF769K01EG9,NIFTYETF,EQ,,,,,MIRAEAMC - MAN50ETF,234.52,236.05,234.00,234.96,235.39,233.77,,234.96,,,108160,25455001.32,786,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2616,INE497B01018,SEAMECLTD,EQ,,,,,SEAMEC LIMITED,1025.00,1025.00,1002.35,1016.90,1012.20,1013.40,,1016.90,,,10911,11052250.75,422,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14612,INE748T01016,SIMBHALS,EQ,,,,,SIMBHAOLI SUGARS LTD.,27.10,27.90,27.10,27.70,27.85,27.40,,27.70,,,32047,884720.60,283,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14411,INE0NPI01014,SRIVASAVI,SM,,,,,SRIVASAVI ADHESIVE TAPE L,115.50,119.00,115.10,117.30,118.00,116.35,,117.30,,,15000,1758750.00,15,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2454,INE660C01027,CENTRUM,EQ,,,,,CENTRUM CAPITAL LIMITED,38.55,40.65,38.35,40.35,40.10,38.35,,40.35,,,1807054,71853480.00,5562,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10710,INE0KTW01013,VEEKAYEM,SM,,,,,VEEKAYEM FASH & APP LTD,252.00,259.00,246.95,258.00,259.00,259.95,,258.00,,,4000,1002925.00,8,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20224,INE209L01016,JWL,EQ,,,,,JUPITER WAGONS LIMITED,487.95,520.80,483.45,490.05,492.50,483.45,,490.05,,,6799214,3410116904.70,122587,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7451,INF740KA1CL0,NIFTY50ADD,EQ,,,,,DSPAMC - DSPN50ETF,226.94,228.75,226.28,227.94,228.70,226.79,,227.94,,,666362,151976839.91,414,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9049,INE535D01029,ROTO,EQ,,,,,ROTO PUMPS LIMITED,392.00,399.80,390.75,396.05,394.70,390.35,,396.05,,,36302,14370829.50,3471,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17202,IN0020230069,SGBJUN31I,GB,,,,,2.50%GOLDBONDS2031SR-I,7265.00,7329.00,7265.00,7301.88,7323.20,7282.41,,7301.88,,,1038,7571747.86,192,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20980,IN0020170018,SGBMAY25,GB,,,,,SGB2.50%MAY2025SR-I 17-18,7230.00,7245.00,7200.00,7245.00,7245.00,7212.00,,7245.00,,,73,526502.00,15,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,149,IN0020200195,SGBSEP28VI,GB,,,,,2.50%GOLDBONDS2028SR-VI,7240.00,7290.00,7221.00,7269.62,7255.00,7233.04,,7269.62,,,128,928270.36,31,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,27037,INE760L01018,TBZ,EQ,,,,,TRIB BHIMJI ZAVERI LTD,109.50,111.90,109.45,110.75,111.70,109.35,,110.75,,,87603,9719454.90,1662,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19685,IN0020230119,733GS2026,GS,,,,,GOI LOAN  7.33% 2026,100.82,100.82,100.51,100.51,100.51,100.75,,100.51,,,311,31293.02,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6066,INE399L01023,ATGL,EQ,,,,,ADANI TOTAL GAS LIMITED,866.50,932.80,862.10,908.95,911.00,861.85,,908.95,,,2934798,2664313677.15,100670,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15449,INE0JWV01011,DENEERS,SM,,,,,DE NEERS TOOLS LIMITED,217.00,218.00,217.00,217.00,217.00,217.00,,217.00,,,3000,651600.00,5,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19138,INE0QJ901011,DIGIKORE,SM,,,,,DIGIKORE STUDIOS LIMITED,465.00,489.50,455.65,483.55,486.00,455.65,,483.55,,,29600,14074780.00,120,F1,200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6040,INE546V01010,EIFFL,EQ,,,,,EURO (I) FRESH FOODS LTD,133.35,135.30,130.15,131.00,131.00,131.85,,131.00,,,18076,2388095.85,469,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1491,INE039A01010,IFCI,EQ,,,,,IFCI LTD,51.30,54.10,51.20,53.35,53.40,50.80,,53.35,,,28877357,1533706822.60,54664,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19801,INE0NVI01020,TRANSTEEL,SM,,,,,TRANSTEEL SEATING TECH L,62.10,63.00,60.30,62.00,61.65,62.50,,62.00,,,34000,2103200.00,17,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6711,INE050B01023,IVC,EQ,,,,,IL&FS INVESTMENT MANAGERS,11.15,11.75,11.00,11.65,11.70,11.15,,11.65,,,754521,8633282.60,2239,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10293,INE0J1E01019,KCK,SM,,,,,KCK INDUSTRIES LTD,116.00,121.00,116.00,120.70,120.70,115.50,,120.70,,,6000,715400.00,3,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2028,INE933A01014,LYKALABS,EQ,,,,,LYKA LABS LTD,113.20,116.05,113.15,114.00,114.40,114.70,,114.00,,,47070,5385882.35,917,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13572,INE867A01022,MANUGRAPH,EQ,,,,,MANUGRAPH INDIA LIMITED,22.55,23.15,22.40,22.70,22.60,22.65,,22.70,,,16213,367101.15,115,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4344,INE277B01014,PUNJABCHEM,EQ,,,,,PUNJAB CHEM & CROP PROT L,1015.00,1046.00,1008.65,1020.45,1046.00,1010.60,,1020.45,,,5077,5176810.25,1131,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23526,INE0K6601012,TGL,SM,,,,,TEERTH GOPICON LIMITED,220.00,233.00,220.00,233.00,233.00,221.95,,233.00,,,194400,44710800.00,127,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9884,INE141D01018,TNTELE,BE,,,,,TAMILNADU TELECOMMUNICATI,10.40,10.40,10.20,10.20,10.20,10.40,,10.20,,,4633,47757.00,21,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20178,INE542B01011,AKSHARCHEM,EQ,,,,,AKSHARCHEM INDIA LIMITED,260.95,265.40,259.40,263.10,264.50,258.75,,263.10,,,5585,1466331.90,466,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3906,INE475E01026,CAPLIPOINT,EQ,,,,,CAPLIN POINT LAB LTD.,1301.20,1334.65,1301.20,1329.40,1334.05,1305.75,,1329.40,,,39092,51673799.45,5266,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14902,INE822G01016,ELECTHERM,BE,,,,,ELECTROTHERM (I) LTD.,752.25,752.25,752.25,752.25,752.25,737.50,,752.25,,,6749,5076935.25,63,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11684,INE691G01015,IMPEXFERRO,BE,,,,,IMPEX FERRO TECH LIMITED,3.35,3.50,3.35,3.50,3.50,3.35,,3.50,,,12630,43996.45,52,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17659,INE03V001013,UNIVPHOTO,EQ,,,,,UNIVERSUS IMAGINGS LTD,354.65,356.95,351.00,352.85,352.50,353.95,,352.85,,,839,295979.15,121,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2106,INE347A01017,MANGLMCEM,EQ,,,,,MANGALAM CEMENT LTD,864.05,886.95,864.00,878.25,878.00,863.45,,878.25,,,35028,30742631.60,5128,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9741,INE088F01024,PARADEEP,EQ,,,,,PARADEEP PHOSPHATES LTD,65.40,66.75,65.05,66.50,66.65,64.70,,66.50,,,972203,64255391.70,5174,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23074,INE0S4Y01010,SHREEKARNI,SM,,,,,SHREE KARNI FABCOM LTD,415.05,424.00,405.00,421.70,424.00,411.05,,421.70,,,35400,14758080.00,24,F1,600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2176,INE00Y801016,AKG,EQ,,,,,AKG EXIM LIMITED,20.00,20.00,19.35,19.60,19.55,19.65,,19.60,,,19403,379377.30,210,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17843,INE047B01011,GILLANDERS,BE,,,,,GILLANDERS ARBUTHNOT LTD,78.80,81.05,78.00,79.30,79.75,81.40,,79.30,,,11439,896557.75,85,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1,INE405Y01021,GOLDSTAR,SM,,,,,GOLDSTAR POWER LIMITED,13.70,13.70,12.90,13.30,13.30,13.70,,13.30,,,33750,448875.00,3,F1,11250,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14677,INE826C01016,GUJAPOLLO,EQ,,,,,GUJ. APOLLO IND. LTD.,277.80,277.80,261.20,267.30,264.75,265.40,,267.30,,,7308,1962988.75,632,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19025,INE250A01039,KIRLOSIND,EQ,,,,,KIRLOSKAR INDUSTRIES LTD,5475.00,5899.00,5475.00,5835.65,5779.00,5503.30,,5835.65,,,15201,86817153.55,5593,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14912,INE930H01031,KPRMILL,EQ,,,,,KPR MILL LTD.,804.20,835.95,795.60,813.55,813.50,805.10,,813.55,,,993536,801559063.15,20349,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25640,INF397L01554,LICMFGOLD,EQ,,,,,LIC MF - LIC GOLD ETF,6612.75,6615.35,6560.00,6594.65,6583.75,6615.40,,6594.65,,,100,658880.10,47,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19809,INE0PLQ01011,MAITREYA,SM,,,,,MAITREYA MEDICARE LIMITED,170.00,173.00,170.00,173.00,173.00,170.25,,173.00,,,2400,412000.00,3,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10230,INE00VM01036,MANORAMA,BE,,,,,MANORAMA INDUSTRIES LTD,573.95,577.40,547.20,552.55,558.00,576.00,,552.55,,,131763,72860079.15,1842,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,509,INE249Z01012,MAZDOCK,EQ,,,,,MAZAGON DOCK SHIPBUIL LTD,2144.00,2363.00,2143.70,2333.60,2348.95,2132.60,,2333.60,,,3255821,7400816193.60,148764,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5299,INE0FFK01017,NPST,SM,,,,,NETWORK PEOPLE SRV TECH L,1409.90,1409.90,1323.90,1339.10,1339.40,1379.20,,1339.10,,,18300,24758735.00,143,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4055,INE922B01023,PANACEABIO,EQ,,,,,PANACEA BIOTEC LTD,136.15,138.40,132.20,133.85,134.25,136.15,,133.85,,,82357,11035708.85,2868,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16154,INE0O5T01011,REMUS,SM,,,,,REMUS PHARMACEUTICALS L,7350.00,7438.75,7300.00,7400.85,7350.00,7289.60,,7400.85,,,1350,9941382.50,39,F1,25,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19097,INE203Y01012,SILLYMONKS,EQ,,,,,SILLY MONKS ENTERTAIN LTD,17.20,17.20,16.65,16.75,16.80,16.65,,16.75,,,5931,99406.70,25,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6803,INE124E01020,STEELCAS,EQ,,,,,STEELCAST LIMITED,656.55,669.50,649.60,658.65,661.80,656.55,,658.65,,,20016,13175075.05,4289,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19209,INE759V01019,HEADSUP,BE,,,,,HEADS UP VENTURES LIMITED,13.65,13.65,13.00,13.30,13.30,13.20,,13.30,,,13015,173761.75,80,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,701,INE0AJG01018,HEMIPROP,EQ,,,,,HEMISPHERE PROP IND LTD,195.00,199.50,194.10,196.70,197.00,193.45,,196.70,,,404654,79687665.70,8983,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21957,INE611L01021,INDTERRAIN,EQ,,,,,IND TERRAIN FASHIONS LTD,71.00,72.50,70.05,70.35,70.40,70.10,,70.35,,,63890,4535606.35,527,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13694,INE669A01022,INFOMEDIA,BE,,,,,INFOMEDIA PRESS LIMITED,5.30,5.80,5.30,5.80,5.80,5.55,,5.80,,,5663,31507.50,21,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3329,INE858B01029,ISGEC,EQ,,,,,ISGEC HEAVY ENG LTD,1005.00,1031.10,996.45,1021.35,1015.25,998.90,,1021.35,,,55958,57193925.55,6740,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8797,INE426Z01016,OBCL,EQ,,,,,ORISSA BENGAL CARRIER LTD,54.50,55.65,53.25,54.50,55.00,54.45,,54.50,,,40995,2232188.00,996,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3103,INE070A01015,SHREECEM,EQ,,,,,SHREE CEMENT LIMITED,26050.00,26436.95,25630.00,26024.90,26072.00,25992.50,,26024.90,,,84461,2202666060.25,32145,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17515,INE148I07OR4,990IHFL26I,AV,,,,,SEC RE NCD 9.90% SR IV,1030.10,1030.10,1030.10,1030.10,1030.10,1021.40,,1030.10,,,4,4120.40,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12542,INE0D0U01013,AAATECH,BE,,,,,AAA TECHNOLOGIES LIMITED,111.40,116.00,108.00,110.85,111.00,111.40,,110.85,,,31632,3563956.35,309,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20503,INE617I01024,ASLIND,ST,,,,,ASL INDUSTRIES LIMITED,55.90,55.90,55.90,55.90,55.90,57.50,,55.90,,,2000,111800.00,1,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19513,INE597Z01014,COMMITTED,SM,,,,,COMMITTED CARGO CARE LTD,58.00,59.00,56.00,57.65,58.90,59.00,,57.65,,,19200,1112560.00,12,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6848,INE544R01021,GREENLAM,EQ,,,,,GREENLAM INDUSTRIES LTD.,539.80,610.00,534.25,601.05,597.00,537.00,,601.05,,,590427,351606659.55,39540,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22277,INE196Y01018,WORTH,EQ,,,,,WORTH PERIPHERALS LIMITED,113.80,115.70,113.10,113.20,113.25,116.20,,113.20,,,18543,2109700.45,250,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13260,INE389H01022,KEC,EQ,,,,,KEC INTL. LIMITED,724.25,724.25,717.00,719.90,719.65,717.15,,719.90,,,139756,100581347.45,9965,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14014,INE872H01027,LUMAXTECH,EQ,,,,,LUMAX AUTO TECH LTD,465.80,472.70,463.65,469.55,470.15,463.60,,469.55,,,65752,30830676.45,6033,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11250,INE925S01012,PERFECT,SM,,,,,PERFECT INFRAENGINEER LTD,39.45,39.45,36.95,36.95,36.95,37.85,,36.95,,,60000,2267700.00,19,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18962,INE451D01029,RAJRATAN,EQ,,,,,RAJRATAN GLOBAL WIRE LTD,600.00,604.45,587.00,595.20,595.70,593.30,,595.20,,,22870,13621317.80,3187,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17971,INE018E01016,SBICARD,EQ,,,,,SBI CARDS & PAY SER LTD,720.75,723.55,713.70,718.40,718.95,720.75,,718.40,,,528743,380300027.95,31318,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21614,INE674K01013,ABCAPITAL,EQ,,,,,ADITYA BIRLA CAPITAL LTD.,223.95,223.95,219.05,220.30,220.50,222.35,,220.30,,,7461154,1649290525.65,47466,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,34,INE045A01017,ADORWELD,EQ,,,,,ADOR WELDING LTD,1330.00,1342.70,1326.60,1340.30,1342.00,1316.90,,1340.30,,,11580,15500286.50,2586,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11452,INE421D01022,CCL,EQ,,,,,CCL PRODUCTS (I) LTD,572.75,580.00,559.00,563.40,561.65,572.75,,563.40,,,178113,100876773.55,12280,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11179,INE0JOO01021,CLOUD,SM,,,,,VARANIUM CLOUD LIMITED,34.10,34.10,34.10,34.10,34.10,37.85,,34.10,,,189000,6444900.00,132,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16253,INF754K01KO2,EBBETF0430,EQ,,,,,EDELAMC - EBBETF0430,1372.40,1372.40,1357.76,1358.57,1357.76,1361.42,,1358.57,,,30313,41199565.37,339,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8953,INE668G01021,ELDEHSG,EQ,,,,,ELDECO HSG & IND LTD.,1005.00,1075.00,991.15,1061.35,1075.00,991.95,,1061.35,,,4664,4829760.70,720,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1073,INE519A01011,FOSECOIND,EQ,,,,,FOSECO INDIA LTD,3393.75,3530.00,3358.55,3467.15,3450.00,3363.10,,3467.15,,,2666,9228993.95,645,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1328,INE01JE01028,MARINE,EQ,,,,,MARINE ELECTRICAL (I) LTD,98.00,98.90,95.00,95.55,95.80,94.35,,95.55,,,202770,19677948.70,1558,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2277,INE883A01011,MRF,EQ,,,,,MRF LTD,128700.00,129000.00,127700.00,128194.95,128365.00,128881.90,,128194.95,,,5329,684257652.50,3786,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18457,INE07Y701011,POWERINDIA,EQ,,,,,HITACHI ENERGY INDIA LTD,9500.00,9849.00,9355.30,9786.60,9751.50,9440.95,,9786.60,,,150360,1450469436.85,28325,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,317,INE296A01024,BAJFINANCE,EQ,,,,,BAJAJ FINANCE LIMITED,6710.00,6741.85,6657.60,6675.70,6682.00,6718.75,,6675.70,,,755840,5056031121.20,80752,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16419,INE0OFK01019,CRAYONS,SM,,,,,CRAYONS ADVERTISING LTD,130.55,133.50,121.40,121.65,121.40,134.85,,121.65,,,170000,21163200.00,127,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16709,INE020J01029,GOKUL,BE,,,,,GOKUL REFOILS & SOLV LTD,40.00,41.20,40.00,40.75,41.00,40.20,,40.75,,,24673,1009191.05,178,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16821,INE250B01029,VINYLINDIA,EQ,,,,,VINYL CHEMICALS (I) LTD.,361.45,377.35,359.00,366.10,367.00,358.30,,366.10,,,42479,15548515.25,3472,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14924,INE740X01023,LAL,EQ,,,,,LORENZINI APPARELS LTD,21.90,23.15,20.95,23.15,23.15,22.05,,23.15,,,168437,3670414.20,841,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17527,INE451L01014,MAHASTEEL,EQ,,,,,MAHAMAYA STEEL INDS LTD,120.05,122.50,113.95,114.70,115.05,118.05,,114.70,,,33047,3841672.70,541,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21959,INF0QA701722,NIFTYBETF,EQ,,,,,BFAM - NIFTYBETF,222.00,223.49,221.41,222.87,222.62,221.64,,222.87,,,898,199808.12,48,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19631,INE726V01018,PRICOLLTD,EQ,,,,,PRICOL LIMITED,425.00,434.75,425.00,432.10,432.25,423.75,,432.10,,,162015,69735033.10,12465,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18250,INE0MIS01010,PYRAMID,EQ,,,,,PYRAMID TECHNOPLAST LTD,146.75,148.20,146.05,147.70,147.90,146.40,,147.70,,,23957,3529465.15,1253,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18442,INE0OCC01013,BASILIC,SM,,,,,BASILIC FLY STUDIO LTD,350.00,365.00,345.15,353.80,350.25,343.90,,353.80,,,99300,35243985.00,261,F1,300,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20547,INF251K01SU9,BBNPPGOLD,EQ,,,,,BARODABNP - BBNPPGOLD,73.35,73.35,70.90,71.60,71.65,71.55,,71.60,,,7610,542278.70,46,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16888,INE0O0201019,URBAN,SM,,,,,URBAN ENVIRO WASTE MGMT L,345.95,363.00,345.95,359.50,359.50,345.95,,359.50,,,4400,1564080.00,11,F1,400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,956,IN0020200252,667GS2050,GS,,,,,GOI LOAN  6.67% 2050,95.97,96.98,95.85,96.69,96.69,96.29,,96.69,,,70384,6751806.42,16,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29650,INE031A07881,719HUDCO28,N7,,,,,BOND 7.19% PA TAX FREE S2,1060.10,1060.10,1060.01,1060.01,1060.01,1077.59,,1060.01,,,200,212006.50,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15184,INE791I01019,BRIGADE,EQ,,,,,BRIGADE ENTER. LTD,1013.90,1025.95,990.00,1002.05,1005.30,1013.20,,1002.05,,,157175,158485497.95,13465,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,595,INE120A01034,CARBORUNIV,EQ,,,,,CARBORUNDUM UNIVERSAL LTD,1525.00,1532.30,1471.35,1486.30,1497.00,1506.75,,1486.30,,,117379,174335031.55,10514,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9116,INE760F01028,INDOAMIN,EQ,,,,,INDO AMINES LIMITED,129.20,130.70,127.65,128.40,129.00,128.00,,128.40,,,40020,5161497.20,1499,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16927,INE839G01010,JOCIL,EQ,,,,,JOCIL LIMITED,182.30,185.00,179.15,183.80,183.75,178.30,,183.80,,,7319,1331123.85,263,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8975,INE162C01024,PARASPETRO,BE,,,,,PARAS PETROFILS LTD.,3.25,3.25,3.25,3.25,3.25,3.30,,3.25,,,102595,333433.75,275,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19036,INE371C01013,PODDARMENT,EQ,,,,,PODDAR PIGMENTS LIMITED,341.10,346.40,341.10,342.20,341.35,341.10,,342.20,,,1613,553489.00,177,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18862,IN0020200062,SGBAPR28I,GB,,,,,2.50%GOLDBONDS2028SR-I,7470.00,7484.99,7414.40,7414.40,7414.40,7462.33,,7414.40,,,34,253729.50,20,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20296,INE482J01021,SHAH,EQ,,,,,SHAH METACORP LIMITED,3.70,3.80,3.65,3.75,3.75,3.65,,3.75,,,1729850,6513173.95,1154,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20769,INE413U07236,957ISFL26,N2,,,,,SEC RE NCD 9.57% SR 3,980.00,980.00,980.00,980.00,980.00,980.00,,980.00,,,80,78400.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21508,INE704P01025,COCHINSHIP,EQ,,,,,COCHIN SHIPYARD LIMITED,1240.00,1355.00,1240.00,1343.20,1335.00,1195.20,,1343.20,,,12226747,15967372050.30,297592,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10253,INE332S01011,EMKAYTOOLS,SM,,,,,EMKAY TAP & CUT. TOOL LTD,715.00,730.00,715.00,725.00,725.00,700.00,,725.00,,,2700,1947000.00,4,F1,300,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13409,INE177H01021,GPIL,EQ,,,,,GODAWARI POW & ISP LTD,903.70,910.00,895.05,898.40,901.20,894.40,,898.40,,,202281,182883278.90,11866,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7094,INE955I01044,SEJALLTD,BE,,,,,SEJAL GLASS LIMITED,324.00,324.00,310.10,311.05,311.00,309.45,,311.05,,,23684,7533858.65,106,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2107,INE00IN01015,STOVEKRAFT,EQ,,,,,STOVE KRAFT LIMITED,443.00,449.00,437.00,442.85,444.50,447.00,,442.85,,,46464,20537258.75,3777,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2183,INE202Z01029,SUNDARMHLD,EQ,,,,,SUNDARAM FINANCE HOLD LTD,241.65,242.45,231.70,237.80,239.40,240.50,,237.80,,,93028,21930701.65,4270,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14970,IN0020230010,706GS2028,GS,,,,,GOI LOAN  7.06% 2028,101.50,101.50,100.35,100.90,100.90,100.79,,100.90,,,5849,589576.45,15,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22846,INE486R01017,GPTHEALTH,EQ,,,,,GPT HEALTHCARE LIMITED,155.00,156.25,154.00,154.50,155.00,153.80,,154.50,,,156118,24209300.30,3489,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2883,INE530B08110,IIFLZC28,NG,,,,,UNSE RE NCD 0% SR.III,1120.00,1120.00,1120.00,1120.00,1120.00,1163.00,,1120.00,,,10,11200.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21119,INE029L01018,KICL,EQ,,,,,KALYANI INVEST CO LTD,4145.00,4345.60,4145.00,4303.80,4294.00,4202.65,,4303.80,,,4726,20259792.25,2167,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1507,INF247L01AK4,MOGSEC,EQ,,,,,MOTILALAMC - G5,55.18,55.46,55.18,55.43,55.40,55.34,,55.43,,,96999,5353466.55,24,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18501,INE860T01019,SABEVENTS,BE,,,,,SAB EVENTS & GOVERNANCE,11.60,11.60,11.60,11.60,11.60,11.80,,11.60,,,7295,84622.00,14,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16657,INE087B01017,ANIKINDS,EQ,,,,,ANIK INDUSTRIES LTD,50.50,53.55,49.90,52.60,52.90,50.50,,52.60,,,10415,542781.45,292,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18365,INE262H01021,PERSISTENT,EQ,,,,,PERSISTENT SYSTEMS LTD,3400.00,3429.90,3361.00,3424.00,3421.00,3396.90,,3424.00,,,328633,1117872013.00,33982,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13771,INE273D01019,AARVEEDEN,EQ,,,,,AARVEE DEN. & EXP. LTD,25.95,26.40,25.20,25.65,25.80,25.55,,25.65,,,113969,2949342.60,656,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19640,INF769K01KU7,ALPHAETF,EQ,,,,,MIRAEAMC - ALPHAETF,24.50,24.64,24.31,24.63,24.51,24.38,,24.63,,,159206,3901478.12,574,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15234,INE540G01014,AMBIKCO,EQ,,,,,AMBIKA COTTON MILL LTD.,1527.60,1532.60,1510.20,1523.60,1520.05,1520.70,,1523.60,,,4404,6708501.10,671,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8139,INE791A01024,BLBLIMITED,BE,,,,,BLB LIMITED,20.30,20.30,19.70,19.85,19.90,19.90,,19.85,,,96091,1910796.90,169,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9362,INE278Y01022,CAMPUS,EQ,,,,,CAMPUS ACTIVEWEAR LIMITED,244.80,252.60,244.20,249.60,250.00,243.80,,249.60,,,631557,157694003.65,18772,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,277,INE481Y01014,GICRE,EQ,,,,,GENERAL INS CORP OF INDIA,325.95,332.00,324.25,329.50,328.50,322.80,,329.50,,,447494,147173846.30,13062,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5143,INE070D01027,JAICORPLTD,EQ,,,,,JAI CORP LIMITED,288.90,298.95,287.80,295.60,295.40,287.50,,295.60,,,364736,107129751.20,5568,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13457,INE390H01012,KAMDHENU,EQ,,,,,KAMDHENU LIMITED,503.40,527.60,503.40,525.15,526.95,502.50,,525.15,,,300322,158063552.95,13443,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9652,INE750D01016,RELCHEMQ,EQ,,,,,RELIANCE CHEMOTEX IND LTD,199.15,201.30,198.10,201.10,201.20,199.15,,201.10,,,14542,2918170.00,587,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10733,INE885H01011,SPORTKING,EQ,,,,,SPORTKING INDIA LIMITED,797.15,808.00,795.10,805.65,807.50,797.20,,805.65,,,2754,2212574.00,429,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21740,INE149A01033,CHOLAHLDNG,EQ,,,,,CHOLAMANDALAM FIN HOL LTD,1079.95,1089.00,1065.00,1068.50,1065.00,1076.70,,1068.50,,,28892,31023770.90,6596,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7376,INE0GSL01024,HPAL,EQ,,,,,HP ADHESIVES LIMITED,101.35,102.25,100.10,101.55,101.70,100.90,,101.55,,,116409,11821264.55,1412,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17333,INE998I01010,MHRIL,EQ,,,,,MAHINDRA HOLIDAYS LTD,407.90,411.30,399.05,406.15,405.00,406.50,,406.15,,,175568,70956716.30,10731,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3325,INE737D01021,MODISONLTD,BE,,,,,MODISON LIMITED,121.05,132.15,121.05,131.95,132.00,125.90,,131.95,,,16984,2185053.75,210,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11919,INE752G01015,MSPL,EQ,,,,,MSP STEEL & POWER LTD.,25.50,26.05,25.35,25.75,25.85,25.40,,25.75,,,260662,6716824.50,652,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22602,INE560K01014,PFS,EQ,,,,,PTC INDIA FIN SERV LTD,40.25,41.25,40.25,40.70,40.75,40.10,,40.70,,,533961,21804120.70,2101,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2939,INE301D01026,RUBYMILLS,EQ,,,,,THE RUBY MILLS LTD,196.30,204.90,196.00,203.50,203.00,193.45,,203.50,,,19598,3909783.25,1061,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20048,INE774D08MA6,9MMFSML,N2,,,,,9.00% UNSECURED NCD,1081.00,1081.00,1081.00,1081.00,1081.00,1081.03,,1081.00,,,1,1081.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17547,INE098F01031,AMRUTANJAN,EQ,,,,,AMRUTAJAN HEALTH LTD,735.25,756.50,735.25,750.25,750.00,735.25,,750.25,,,32905,24592522.30,4658,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17187,INE055S01018,CYIENTDLM,EQ,,,,,CYIENT DLM LIMITED,675.00,678.55,667.00,668.80,667.55,666.80,,668.80,,,287513,192547314.25,5362,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,928,INE086A01029,ELECTCAST,EQ,,,,,ELECTROSTEEL CASTINGS LTD,169.50,179.90,167.30,177.00,179.00,165.90,,177.00,,,3579143,617142732.30,34753,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17210,INE0LWY01029,TRIDHYA,SM,,,,,TRIDHYA TECH LIMITED,29.80,29.80,29.80,29.80,29.80,29.80,,29.80,,,3000,89400.00,1,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14770,INE945H01013,V2RETAIL,BE,,,,,V2 RETAIL LIMITED,438.00,456.10,433.50,456.10,456.10,434.40,,456.10,,,17545,7869792.40,172,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1979,INE269B01029,LAXMIMACH,EQ,,,,,LAKSHMI MACHINES LTD,16281.75,16574.90,16275.10,16460.25,16416.85,16307.20,,16460.25,,,3381,55510122.90,1373,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17388,INE814H01011,ADANIPOWER,EQ,,,,,ADANI POWER LTD,593.45,636.00,590.45,628.05,625.20,594.90,,628.05,,,9936039,6173806036.80,161197,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5578,INE00FF01017,AMIORG,EQ,,,,,AMI ORGANICS LIMITED,1231.05,1236.80,1209.95,1214.60,1215.00,1231.00,,1214.60,,,134148,163939172.15,10146,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7331,INE505V01016,EUROBOND,SM,,,,,EURO PANEL PRODUCTS LTD,181.50,182.50,181.50,182.00,182.50,180.00,,182.00,,,2000,364000.00,2,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11162,INE0JUS01029,HARSHA,EQ,,,,,HARSHA ENGINEERS INT LTD,413.25,417.70,411.05,415.40,417.00,413.15,,415.40,,,46113,19150892.30,4545,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7138,INE761Y01019,ZODIAC,BE,,,,,ZODIAC ENERGY LIMITED,595.65,595.65,595.65,595.65,595.65,584.00,,595.65,,,12063,7185325.95,200,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4809,INE790B01024,KCPSUGIND,EQ,,,,,KCP SUGAR IND CORP LTD.,35.50,36.25,35.45,35.65,35.70,35.30,,35.65,,,227787,8165042.75,1588,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19646,INE03EI01018,MAXESTATES,EQ,,,,,MAX ESTATES LIMITED,342.55,354.70,342.55,347.05,346.95,342.55,,347.05,,,64547,22516158.40,6091,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2643,INE182A01018,PFIZER,EQ,,,,,PFIZER LTD,4359.95,4415.90,4301.80,4327.45,4309.80,4359.95,,4327.45,,,22763,99745457.20,3062,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14139,INE05ST01028,SBGLP,EQ,,,,,SURATWWALA BUS GROUP LTD,121.85,123.50,120.25,122.15,121.00,119.20,,122.15,,,765621,93507336.45,5409,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19372,INE970N01027,SPCENET,EQ,,,,,SPACENET ENTERS IND LTD,27.00,28.40,27.00,28.10,28.00,27.20,,28.10,,,1036524,28822453.65,1783,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5186,INE239C01020,STYLAMIND,EQ,,,,,STYLAM INDUSTRIES LIMITED,1587.95,1688.50,1587.95,1658.45,1641.95,1583.65,,1658.45,,,66505,109642637.10,8905,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9360,INE583D07265,1040UCL25,N4,,,,,SEC RED NCD 10.40% SR.III,1000.00,1000.00,1000.00,1000.00,1000.00,995.00,,1000.00,,,1,1000.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22774,IN9148I01010,IBULPP,E1,,,,,INDIABULL RE.0.67 PPD UP,60.95,64.90,60.10,63.30,63.45,60.55,,63.30,,,631335,39602294.75,6152,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1594,INE009A01021,INFY,EQ,,,,,INFOSYS LIMITED,1426.40,1433.75,1418.05,1424.70,1425.45,1423.45,,1424.70,,,3463230,4930826754.15,137743,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23175,INE0QN801017,KRYSTAL,EQ,,,,,KRYSTAL INTEGRATED SER L,701.95,718.25,696.05,715.75,715.00,699.55,,715.75,,,37308,26455012.80,3266,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7353,INF200KA1598,SETFNN50,EQ,,,,,SBI-ETF NIFTY NEXT 50,673.51,690.01,673.51,688.85,689.40,678.35,,688.85,,,20606,14135527.87,1066,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13367,INE353H01010,SGL,EQ,,,,,STL GLOBAL LIMITED,14.85,15.90,14.50,15.75,15.90,14.55,,15.75,,,54654,825334.00,190,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2871,INE530B08094,10IIFL28A,NE,,,,,UNSE RE NCD 10% SR.I,935.00,935.00,933.00,933.00,933.00,930.06,,933.00,,,50,46690.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18471,INE741K07595,925CAGL26,N9,,,,,SEC RE NCD 9.25% SR III,997.00,997.00,997.00,997.00,997.00,1005.76,,997.00,,,1,997.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6168,INE721A07OF0,97SFL28,YS,,,,,SEC RED NCD 9.70% SR. V,1075.00,1075.00,1075.00,1075.00,1075.00,1077.11,,1075.00,,,100,107500.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9897,INE645W01026,AIRAN,EQ,,,,,AIRAN LIMITED,24.60,25.35,24.55,25.05,25.35,24.65,,25.05,,,84675,2107325.50,621,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31107,INE921B01025,DBSTOCKBRO,EQ,,,,,DB (INT) STOCK BROKERS,62.65,63.00,60.15,61.45,61.45,61.15,,61.45,,,23359,1442071.90,890,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1247,INE026A01025,GSFC,EQ,,,,,GUJ STATE FERT & CHEM LTD,222.80,229.50,221.40,227.65,227.50,221.35,,227.65,,,1724182,390272209.40,27282,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18783,INF194KA1U07,IDFNIFTYET,EQ,,,,,BANDHANAMC - IDFNIFTYET,237.28,240.49,237.28,240.19,240.19,238.93,,240.19,,,127,30210.09,11,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14245,INE421C01016,TVSSRICHAK,EQ,,,,,TVS SRICHAKRA LIMITED,4008.10,4099.90,3970.40,4074.75,4067.05,3967.15,,4074.75,,,5210,20994629.40,1516,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11631,INE117Z01011,NARMADA,BE,,,,,NARMADA AGROBASE LIMITED,20.15,20.15,19.20,20.05,20.15,19.20,,20.05,,,22799,452835.30,134,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14490,INE732C01016,NCLIND,EQ,,,,,NCL INDUSTRIES LIMITED,209.10,210.20,205.55,206.25,206.50,207.40,,206.25,,,168765,35044927.75,4593,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,471,INE143A01010,OSWALGREEN,EQ,,,,,OSWAL GREENTECH LIMITED,33.60,33.90,33.15,33.55,33.65,33.05,,33.55,,,137497,4620499.60,946,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22649,INE988S01028,PARKHOTELS,EQ,,,,,PARKHOTELS,181.95,182.65,178.75,179.85,179.95,179.80,,179.85,,,294745,53224385.70,11612,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6596,INE269A01021,SONATSOFTW,EQ,,,,,SONATA SOFTWARE LTD,509.05,512.10,498.10,509.80,510.50,505.55,,509.80,,,1049037,529332128.25,53807,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9458,INE0JZA01018,SONUINFRA,SM,,,,,SONU INFRATECH LIMITED,54.50,54.50,54.50,54.50,54.50,57.00,,54.50,,,3000,163500.00,1,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14890,INE642Z01026,AKI,EQ,,,,,AKI INDIA LIMITED,20.50,20.50,20.05,20.15,20.30,20.20,,20.15,,,88411,1782401.25,96,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,757,INE007A01025,CRISIL,EQ,,,,,CRISIL LTD,4302.00,4374.90,4290.95,4331.90,4334.00,4258.55,,4331.90,,,16454,71391301.10,4627,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21690,INE935N01020,DIXON,EQ,,,,,DIXON TECHNO (INDIA) LTD,8310.00,8310.00,8044.00,8065.45,8104.95,8262.70,,8065.45,,,388314,3150576790.05,51643,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2909,INE209B01025,RICOAUTO,EQ,,,,,RICO AUTO INDUSTRIES LTD,131.90,133.95,128.30,132.40,133.00,130.55,,132.40,,,1328698,174474844.20,15324,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3743,IN0020210061,SGBJUN29II,GB,,,,,2.5%GOLDBONDS2029SR-II,7220.00,7260.00,7220.00,7260.00,7260.00,7251.25,,7260.00,,,105,760012.80,22,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8931,INE662A01027,SUPERSPIN,BE,,,,,SUPER SPINNING MILLS LTD,6.55,6.65,6.55,6.65,6.65,6.55,,6.65,,,47514,312269.75,32,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22709,IN002023Y474,182D150824,TB,,,,,GOI TBILL 182D-15/08/24,97.99,97.99,97.99,97.99,97.99,97.99,,97.99,,,100,9799.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23002,IN002023X526,91D060624,TB,,,,,GOI TBILL 91D-06/06/24,99.50,99.50,99.40,99.42,99.40,99.60,,99.42,,,1000,99420.00,2,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8400,INE526B01014,CALSOFT,BE,,,,,CALIFORNIA SOFTWARE CO LT,14.95,15.35,14.70,14.90,15.35,14.70,,14.90,,,12458,186043.00,79,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19872,INE258Y01016,LGHL,BE,,,,,LAXMI GOLDORNA HOUSE LTD,267.90,292.60,267.90,284.55,292.60,282.00,,284.55,,,518,139624.85,40,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23113,INE0QA601016,PRATHAM,SM,,,,,PRATHAM EPC PROJECTS LTD,322.00,327.30,322.00,327.30,327.30,311.75,,327.30,,,52800,17253280.00,27,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20877,INE488V01015,PSPPROJECT,EQ,,,,,PSP PROJECTS LIMITED,636.45,643.60,627.00,638.00,640.00,635.00,,638.00,,,64951,41186462.15,5842,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9309,INE089C01029,STLTECH,EQ,,,,,STERLITE TECHNOLOGIES LTD,122.35,126.35,121.60,124.35,124.20,122.00,,124.35,,,2592609,322436006.60,18456,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16908,INE486Y01013,TOUCHWOOD,EQ,,,,,TOUCHWOOD ENTERTAIN LTD.,145.35,152.50,142.00,150.95,152.00,145.30,,150.95,,,3098,467597.00,55,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16870,INE033L07GS6,81TCHF28,N8,,,,,SEC RED NCD 8.10% SR.IV,1020.00,1020.00,1016.00,1016.00,1016.00,1006.00,,1016.00,,,67,68152.00,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6400,INE731A01020,ARCHIES,BE,,,,,ARCHIES LTD,27.70,28.10,27.35,28.00,28.00,27.70,,28.00,,,20619,573012.70,101,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1214,INE393A01011,DELTAMAGNT,EQ,,,,,DELTA MANUFACTURING LTD,101.70,102.30,98.75,99.15,100.00,102.50,,99.15,,,6590,659383.50,182,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5614,INE388A01029,GANESHBE,EQ,,,,,GANESH BENZOPLAST LIMITED,149.45,155.50,149.45,153.50,154.00,149.15,,153.50,,,204337,31099902.55,6147,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3637,INE700A01033,JUBLPHARMA,EQ,,,,,JUBILANT PHARMOVA LTD,688.00,702.00,679.90,688.20,687.95,687.95,,688.20,,,234792,162192896.70,21843,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14459,INE500X01013,LEXUS,EQ,,,,,LEXUS GRANITO (INDIA) LTD,42.30,43.80,41.70,42.80,42.75,42.35,,42.80,,,30513,1294115.40,278,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7456,INF740KA1QL0,MIDQ50ADD,EQ,,,,,DSPAMC - DSPQ50ETF,218.00,219.50,217.30,219.14,219.28,218.29,,219.14,,,3464,756450.61,120,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21551,INE320X01016,SMSLIFE,EQ,,,,,SMS LIFESCIENCES (I) LTD,641.90,657.95,641.80,645.50,657.95,637.55,,645.50,,,1950,1257901.45,194,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,27107,INE247M01014,SPECIALITY,EQ,,,,,SPECIALITY REST LTD,183.95,187.00,181.80,184.75,185.50,183.25,,184.75,,,40725,7496372.85,1785,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23436,IN002024Y019,182D031024,TB,,,,,GOI TBILL 182D-03/10/24,97.00,97.01,97.00,97.01,97.01,97.15,,97.01,,,1000,97009.00,4,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4288,INE804I078Y8,943ECL28,NJ,,,,,SEC RED NCD 9.43% SR. VI,960.00,967.99,960.00,967.99,967.99,964.98,,967.99,,,2,1927.99,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14745,INE199C01026,ADVANIHOTR,EQ,,,,,ADVANI HOT.& RES.(I) LTD,76.50,78.30,76.00,77.75,77.45,75.35,,77.75,,,83719,6482054.20,1537,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19211,INE871K01015,HMVL,EQ,,,,,HINDUSTAN MEDIA VENT LTD,104.75,107.70,102.70,106.90,105.50,104.00,,106.90,,,99445,10471831.20,1381,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11184,INE092T01019,IDFCFIRSTB,EQ,,,,,IDFC FIRST BANK LIMITED,77.60,77.90,76.90,77.50,77.50,77.15,,77.50,,,45485144,3524528461.50,64688,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9380,INE369I01014,IL&FSENGG,BZ,,,,,IL&FS ENG AND CONS CO LTD,26.05,26.65,24.25,25.00,24.50,25.50,,25.00,,,140785,3479217.75,198,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3088,INE896L01010,INDOSTAR,EQ,,,,,INDOSTAR CAPITAL FIN LTD,225.65,239.90,224.40,235.00,239.90,224.35,,235.00,,,68370,15863127.35,1206,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19154,INE0NDX01019,INSPIRE,SM,,,,,INSPIRE FILMS LIMITED,44.15,44.15,43.00,43.75,43.50,44.15,,43.75,,,10000,436300.00,5,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17572,INF769K01KS1,LIQUID,EQ,,,,,MIRAEAMC - LIQUID,1000.00,1000.00,999.99,999.99,999.99,999.99,,999.99,,,48164,48163752.02,110,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6545,INE388Y01029,NYKAA,EQ,,,,,FSN E COMMERCE VENTURES,169.00,169.95,166.45,168.90,169.50,168.90,,168.90,,,2772667,466064216.50,29982,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11154,IN0020190081,SGBJUL27,GB,,,,,2.50%GOLDBONDS2027SR-II,7289.50,7419.95,7135.00,7419.95,7419.95,7289.70,,7419.95,,,39,288677.70,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13657,INE0LR101013,ANLON,SM,,,,,ANLON TECHNOLOGY SOL LTD,385.00,390.00,375.15,377.05,376.00,378.75,,377.05,,,12000,4579820.00,23,F1,400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15007,INE558B01017,MANGCHEFER,EQ,,,,,MANG.CHEM.FERT.LTD,106.40,110.55,106.40,108.15,107.25,105.65,,108.15,,,192261,20785518.60,2403,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29577,INF204K014N5,NIF100BEES,EQ,,,,,NIP IND ETF NIFTY 100,240.57,242.68,240.15,241.90,242.67,240.57,,241.90,,,15474,3735503.51,368,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16682,INE596F01018,PTCIL,EQ,,,,,PTC INDUSTRIES LIMITED,7298.00,7397.90,7226.05,7371.95,7393.05,7284.00,,7371.95,,,3308,24248381.20,1311,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8513,INE01ZJ01015,SURANI,SM,,,,,SURANI STEEL TUBES LTD.,395.00,420.00,395.00,406.95,401.20,400.60,,406.95,,,7200,2947520.00,32,F1,200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22292,IN0020200153,577GS2030,GS,,,,,GOI LOAN 5.77% 2030,94.57,94.57,94.57,94.57,94.57,94.55,,94.57,,,98,9267.86,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19828,INE140A07740,905PEL26,N1,,,,,SEC RE NCD 9.05% SR II,1038.00,1038.00,1038.00,1038.00,1038.00,1035.00,,1038.00,,,96,99648.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17477,INE663B01015,CONTROLPR,EQ,,,,,CONTROL PRINT LIMITED,885.60,909.60,871.00,890.75,885.00,885.75,,890.75,,,22116,19660655.90,4755,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14932,INE732F01019,ISMTLTD,EQ,,,,,ISMT LIMITED,95.10,99.40,95.00,98.25,98.30,94.20,,98.25,,,373814,36449733.05,3668,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3220,INE670K01029,LODHA,EQ,,,,,MACROTECH DEVELOPERS LTD,1143.35,1192.65,1143.35,1164.30,1164.70,1142.55,,1164.30,,,1328849,1560512384.55,47216,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10568,INE809A01024,RAMAPHO,EQ,,,,,RAMA PHOSPHATES LIMITED,169.15,171.40,167.50,169.15,168.05,168.70,,169.15,,,5210,881356.05,347,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19681,INE0BZQ01011,RCDL,SM,,,,,RAJGOR CASTOR DERIVATI L,37.60,38.45,37.60,38.45,38.45,37.45,,38.45,,,9000,341250.00,3,F1,3000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,419,INE922A01025,BEPL,EQ,,,,,BHANSALI ENG. POLYMERS LT,95.10,97.45,95.10,97.15,97.40,94.90,,97.15,,,413321,39896263.95,5797,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21314,INE256H01015,DYNPRO,EQ,,,,,DYNEMIC PRODUCTS LIMITED,268.15,276.95,265.05,267.50,269.65,268.10,,267.50,,,16023,4312706.55,627,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4548,INE610B01024,GUJRAFFIA,EQ,,,,,GUJARAT RAFFIA INDUST LTD,37.55,40.35,37.55,39.95,39.85,39.20,,39.95,,,6336,252175.10,136,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14667,INE157H01023,KMSUGAR,EQ,,,,,K M SUGAR MILLS LTD,38.70,40.00,37.55,38.05,38.15,37.50,,38.05,,,437404,16706862.10,2432,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,399,INE470Y01017,NIACL,EQ,,,,,THE NEW INDIA ASSU CO LTD,219.40,228.65,219.40,225.95,226.50,218.85,,225.95,,,780130,175413975.85,18179,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10300,INE230R01035,RAMASTEEL,EQ,,,,,RAMA STEEL TUBES LIMITED,12.25,12.65,12.15,12.35,12.40,12.10,,12.35,,,7227486,89724725.20,9227,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4992,INE221J01015,SHARDACROP,EQ,,,,,SHARDA CROPCHEM LTD.,391.15,406.90,390.00,400.90,399.75,387.30,,400.90,,,679473,271796568.10,32052,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5248,INE198H01019,AAREYDRUGS,BE,,,,,AAREY DRUGS & PHARM LTD,48.15,51.00,48.15,51.00,51.00,48.60,,51.00,,,31886,1609744.65,92,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16696,INE0PA801013,GHCLTEXTIL,EQ,,,,,GHCL TEXTILES LIMITED,85.25,86.15,84.45,84.90,84.85,84.25,,84.90,,,167006,14250688.30,1481,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1482,INE076C01018,IFBAGRO,EQ,,,,,IFB AGRO INDUSTRIES LTD,453.25,453.90,439.00,441.95,441.05,448.55,,441.95,,,2384,1054826.60,388,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10726,INE933S01016,INDIAMART,EQ,,,,,INDIAMART INTERMESH LTD,2659.90,2659.90,2615.35,2626.20,2631.50,2646.40,,2626.20,,,181891,477746879.40,16323,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14843,INE450G01024,VIPCLOTHNG,EQ,,,,,VIP CLOTHING LIMITED,37.00,37.90,36.90,37.45,37.30,36.75,,37.45,,,97843,3655708.55,562,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3024,INE324A01024,JINDALSAW,EQ,,,,,JINDAL SAW LIMITED,528.30,549.90,527.25,546.75,548.60,524.10,,546.75,,,1264301,685954474.30,49194,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24948,INE498L01015,LTF,EQ,,,,,L&T FINANCE LIMITED,157.20,158.05,155.40,157.40,157.45,157.20,,157.40,,,2714284,425590852.05,30682,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20289,INE0PTR01012,ROCKINGDCE,SM,,,,,ROCKINGDEALS CIRCU ECO L,518.90,518.90,502.15,504.00,504.95,507.45,,504.00,,,6750,3421675.00,20,F1,250,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6218,INE112X01017,SIKKO,EQ,,,,,SIKKO INDUSTRIES LIMITED,72.75,75.50,72.75,74.75,74.15,72.70,,74.75,,,11216,829496.75,198,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3405,INE092A01019,TATACHEM,EQ,,,,,TATA CHEMICALS LTD,1062.25,1068.35,1048.00,1065.75,1065.80,1063.00,,1065.75,,,567464,601316449.25,24967,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21676,INE253A01025,HINDMOTORS,EQ,,,,,HINDUSTAN MOTORS LIMITED,39.90,41.45,39.90,39.90,39.90,42.00,,39.90,,,14195248,569425127.30,12874,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19813,INE0J5401028,HONASA,EQ,,,,,HONASA CONSUMER LIMITED,425.95,425.95,413.60,417.50,415.05,425.50,,417.50,,,191215,80386223.10,11395,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13816,INE818H01020,LTFOODS,EQ,,,,,LT FOODS LIMITED,212.00,223.80,212.00,222.30,222.55,212.35,,222.30,,,1238913,272177359.05,28086,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17132,INE0ORS01017,PENTAGON,SM,,,,,PENTAGON RUBBER LIMITED,120.50,120.95,120.00,120.95,120.95,116.75,,120.95,,,3000,361450.00,3,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,104,INE932X01018,SHAREINDIA,EQ,,,,,SHARE IND. SECURITIES LTD,1647.75,1647.75,1618.75,1622.95,1626.00,1634.65,,1622.95,,,52891,86121662.60,6290,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14869,INE932X13013,SHAREINDIA,W1,,,,,SHARE IND. SECURITIES LTD,1072.00,1100.00,1070.00,1098.00,1098.00,1085.00,,1098.00,,,101,108645.60,19,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,381,INE129Z01016,SINTERCOM,EQ,,,,,SINTERCOM INDIA LIMITED,132.95,135.75,132.40,134.85,135.00,132.00,,134.85,,,16569,2229755.70,220,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20956,INE0Q3R01026,SUNCLAY,EQ,,,,,SUNDARAM CLAYTON LIMITED,1530.40,1610.80,1530.40,1552.65,1570.70,1559.50,,1552.65,,,9915,15510017.50,2299,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24409,INE435G01025,DHANUKA,EQ,,,,,DHANUKA AGRITECH LTD,1301.90,1345.00,1278.30,1334.95,1329.55,1287.45,,1334.95,,,31544,41719291.00,6130,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15313,INE821I01022,IRB,EQ,,,,,IRB INFRA DEV LTD.,64.25,66.00,63.60,65.85,65.95,63.95,,65.85,,,13412522,873743957.90,36182,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8054,INE614B01018,KTKBANK,EQ,,,,,KARNATAKA BANK LIMITED,220.50,224.90,220.20,223.15,223.15,220.10,,223.15,,,728737,162272226.55,14421,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10579,INE750C01026,MARKSANS,EQ,,,,,MARKSANS PHARMA LIMITED,156.90,159.25,155.55,158.65,159.05,156.00,,158.65,,,556370,87872619.15,12765,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2717,INE372C01037,PRECWIRE,EQ,,,,,PRECISION WIRES INDIA LTD,132.15,136.70,131.75,135.90,136.70,130.85,,135.90,,,212392,28664012.00,3852,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17704,INE615P01015,QUESS,EQ,,,,,QUESS CORP LIMITED,651.05,656.95,630.60,636.60,637.00,651.50,,636.60,,,442209,282559317.65,18548,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11212,INE500L01026,SHK,EQ,,,,,S H KELKAR AND CO. LTD.,194.35,196.25,192.45,193.30,192.80,192.80,,193.30,,,99969,19371137.50,4391,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1135,INE586X01012,GTECJAINX,BE,,,,,G-TEC JAINX EDUCATION LTD,72.35,73.80,72.35,73.80,73.80,73.80,,73.80,,,415,30192.00,5,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14450,INE069I01010,IBREALEST,EQ,,,,,INDIABULLS REAL EST. LTD,118.65,120.40,117.65,118.45,118.20,117.55,,118.45,,,10569853,1258518305.65,36766,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3724,INE710A01016,VSTIND,EQ,,,,,VST INDUSTRIES LTD,3815.85,3992.95,3785.00,3950.60,3950.00,3778.05,,3950.60,,,21927,85281568.65,6913,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18608,INE07K301024,ZAGGLE,EQ,,,,,ZAGGLE PREPA OCEAN SER L,278.80,287.00,278.75,285.70,286.75,276.75,,285.70,,,487772,138240916.05,10625,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15180,INE811A01020,KIRLPNU,EQ,,,,,KIRLOSKAR PNEUMATIC COM L,1059.55,1070.00,1037.00,1056.65,1047.95,1059.55,,1056.65,,,159719,169103284.30,6508,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18659,INE182D01020,MARATHON,EQ,,,,,MARATHON NXTGEN REALT LTD,417.00,431.65,412.50,414.70,414.10,413.20,,414.70,,,17618,7372839.40,2340,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20831,INE046W01019,MUTHOOTMF,EQ,,,,,MUTHOOT MICROFIN LIMITED,221.00,223.00,217.95,220.05,220.45,219.70,,220.05,,,263036,57829268.75,7989,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7374,INE939A01011,STAR,EQ,,,,,STRIDES PHARMA SCI LTD,849.70,849.70,826.00,827.50,827.00,850.05,,827.50,,,168371,140211262.75,12087,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23438,INE0SOY01013,TAC,SM,,,,,TAC INFOSEC LIMITED,565.00,619.10,565.00,619.10,619.10,589.65,,619.10,,,166800,100842120.00,124,F1,1200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31021,INE480M01011,THOMASCOTT,BE,,,,,THOMAS SCOTT (INDIA) LTD,239.30,249.00,239.30,249.00,249.00,244.15,,249.00,,,2962,712603.20,28,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13098,INE0L2Y01011,ARHAM,ST,,,,,ARHAM TECHNOLOGIES LTD,163.00,170.50,154.85,169.75,169.60,163.00,,169.75,,,17000,2779750.00,17,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5701,INE491A01021,CUB,EQ,,,,,CITY UNION BANK LTD,150.30,155.00,150.20,154.70,155.00,150.15,,154.70,,,1760192,270258893.65,12815,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14537,INE836F01026,DISHTV,EQ,,,,,DISH TV INDIA LTD.,16.10,16.45,15.90,16.35,16.35,16.00,,16.35,,,15247750,247278203.65,7690,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11860,INE789E01012,JKPAPER,EQ,,,,,JK PAPER LIMITED,354.75,358.85,352.80,355.40,355.75,354.75,,355.40,,,344119,122258317.70,21155,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9683,INE04I401011,KPITTECH,EQ,,,,,KPIT TECHNOLOGIES LIMITED,1449.90,1510.05,1437.15,1497.45,1498.00,1442.40,,1497.45,,,665046,978639567.10,35908,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7965,INE389C01015,MALLCOM,EQ,,,,,MALLCOM (INDIA) LIMITED,1015.70,1040.00,1009.55,1022.50,1020.45,1012.80,,1022.50,,,1344,1367605.15,249,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13111,INE569C01020,ORIENTCER,EQ,,,,,ORIENT CERATECH LIMITED,47.60,50.45,47.60,49.25,49.40,48.80,,49.25,,,99324,4874632.45,910,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21383,INE471W01019,PALASHSECU,EQ,,,,,PALASH SECURITIES LTD,133.90,133.95,130.70,131.80,133.50,132.15,,131.80,,,1050,139104.20,154,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10661,INE838E01017,PONNIERODE,EQ,,,,,PONNIE SUGARS (ERODE) LTD,414.95,429.00,403.05,423.45,429.00,410.75,,423.45,,,13866,5810383.90,1252,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20498,INE0R1601012,PRESSTONIC,SM,,,,,PRESSTONIC ENGINEERING L,123.50,136.00,123.50,123.50,123.50,154.35,,123.50,,,496800,61729680.00,337,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20718,IN002023Y391,182D200624,TB,,,,,GOI TBILL 182D-20/06/24,99.00,99.10,99.00,99.10,99.10,99.00,,99.10,,,1200,118910.00,3,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19556,INE474E01029,BHANDARI,EQ,,,,,BHANDARI HOSIERY EXP LTD,7.90,8.05,7.85,7.90,7.85,7.85,,7.90,,,474507,3750073.35,760,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2181,INE323A01026,BOSCHLTD,EQ,,,,,BOSCH LIMITED,31000.00,32100.00,30170.35,31882.00,31979.90,30797.80,,31882.00,,,82044,2582378321.20,29737,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23468,INE0R7401011,CGRAPHICS,SM,,,,,CREATIVE GRAPHICS S IND L,244.95,261.20,240.00,261.00,259.05,248.80,,261.00,,,420800,108107280.00,192,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11271,INE506A01018,DREDGECORP,EQ,,,,,DREDGING CORP OF INDIA,758.90,784.00,754.05,777.35,776.00,752.95,,777.35,,,48713,37669719.85,2409,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8529,INE0CU601026,GMRP&UI,EQ,,,,,GMR POW AND URBAN INFRA L,64.60,66.35,62.25,66.35,66.35,63.20,,66.35,,,2302324,149440079.15,4766,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9764,INE00WS01056,GSTL,SM,,,,,GLOBESECURE TECHNO LTD,43.95,43.95,42.25,42.70,42.70,42.80,,42.70,,,14000,602250.00,12,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1624,INE242A01010,IOC,EQ,,,,,INDIAN OIL CORP LTD,158.20,160.70,157.05,159.35,159.75,158.20,,159.35,,,17592865,2795729207.05,104544,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17738,INE0JO301016,YATHARTH,EQ,,,,,YATHARTH HOSP & TRA C S L,447.00,447.95,439.00,442.30,446.00,445.25,,442.30,,,53528,23766490.80,6126,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21392,INE347W01011,MAGADSUGAR,EQ,,,,,MAGADH SUGAR & ENERGY LTD,715.00,725.00,693.00,710.70,708.05,698.00,,710.70,,,53757,38210646.75,3299,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15129,INE722H01024,RGL,EQ,,,,,RENAISSANCE GLOBAL LTD,103.50,105.65,102.95,105.15,105.45,102.75,,105.15,,,38979,4083242.30,627,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19498,INE0BTM01013,SECMARK,BE,,,,,SECMARK CONSULTANCY LTD,111.75,111.75,106.35,110.00,110.00,111.95,,110.00,,,2213,238322.55,34,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16836,INE033L07GQ0,83TCHF25,N6,,,,,SEC RED NCD 8.30% SR.III,1019.55,1022.00,1019.55,1020.32,1020.25,1019.43,,1020.32,,,487,496703.01,20,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11198,INE0MGM01017,ANNAPURNA,SM,,,,,ANNAPURNA SWADISHT LTD,348.00,353.00,346.50,352.45,352.95,346.50,,352.45,,,12000,4210500.00,23,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19585,INE118H01025,BSE,EQ,,,,,BSE LIMITED,2610.00,2709.95,2600.15,2682.65,2705.00,2597.65,,2682.65,,,736538,1958252548.05,66135,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,809,INE032Z01020,BSHSL,EQ,,,,,BOMBAY SUPER HYBRID SEEDS,211.25,214.80,208.55,211.50,211.00,211.25,,211.50,,,12809,2713264.45,808,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10905,INE727B01026,GENESYS,EQ,,,,,GENESYS INTL CORPN LTD,535.00,552.00,535.00,544.05,548.75,535.70,,544.05,,,67121,36576067.50,5477,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14052,INE0LVM01018,GRCL,SM,,,,,GAYATRI RUBB AND CHEM LTD,297.00,327.00,297.00,304.00,304.00,311.60,,304.00,,,3000,939000.00,6,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17869,INE121E01018,JSWENERGY,EQ,,,,,JSW ENERGY LIMITED,577.85,603.85,573.05,599.70,601.00,574.40,,599.70,,,6001660,3555146077.45,123286,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14440,INE290A01027,NAHARSPING,EQ,,,,,NAHAR SPINNING MILLS LTD.,268.55,270.75,267.40,269.25,268.50,267.15,,269.25,,,15014,4045172.30,704,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15730,INE557Z01018,PIGL,BE,,,,,POWER INSTRUMENT (G) LTD,70.35,72.75,70.35,72.75,72.75,71.35,,72.75,,,13248,934794.70,31,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20302,INE811K01011,PRESTIGE,EQ,,,,,PRESTIGE ESTATE LTD,1482.60,1539.00,1477.10,1490.30,1490.60,1482.60,,1490.30,,,864669,1306454676.90,66361,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1901,INE298A01020,CUMMINSIND,EQ,,,,,CUMMINS INDIA LTD,3521.95,3579.50,3455.00,3571.70,3569.10,3512.35,,3571.70,,,415369,1467814746.25,51293,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2792,INE07O001026,EASEMYTRIP,EQ,,,,,EASY TRIP PLANNERS LTD,43.20,44.25,43.20,43.95,44.00,43.10,,43.95,,,12597014,554112602.25,28910,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12032,INE128S01021,FIVESTAR,EQ,,,,,FIVE-STAR BUS FIN LTD,722.00,753.90,721.00,748.10,745.00,722.00,,748.10,,,313077,231556070.70,24717,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1139,INE289B01019,GICHSGFIN,EQ,,,,,GIC HOUSING FINANCE LTD,211.95,214.30,209.85,210.95,211.45,208.35,,210.95,,,279565,59278649.75,6657,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23590,INE350Z01018,GLOSTERLTD,EQ,,,,,GLOSTER LIMITED,840.55,860.80,840.00,856.85,858.00,833.50,,856.85,,,989,843428.95,147,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7929,INE010B01027,ZYDUSLIFE,EQ,,,,,ZYDUS LIFESCIENCES LTD,995.00,1016.65,978.50,983.65,987.30,992.50,,983.65,,,799850,792377781.90,39411,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2705,INE074A01025,PRAJIND,EQ,,,,,PRAJ INDUSTRIES LTD,505.85,507.20,497.35,504.15,505.25,500.65,,504.15,,,575735,288762759.35,35065,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13441,INE083D01012,BALPHARMA,EQ,,,,,BAL PHARMA LTD.,100.40,100.40,98.50,99.80,99.90,98.90,,99.80,,,7003,696089.95,172,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20086,INE521J01018,CAREERP,EQ,,,,,CAREER POINT LIMITED,385.05,402.35,382.55,402.35,402.35,383.20,,402.35,,,34173,13666468.55,555,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3570,INE139B01016,UCAL,EQ,,,,,UCAL LIMITED,169.00,172.50,164.55,168.05,165.00,167.30,,168.05,,,24902,4225925.00,1106,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10578,INE943D01017,MPSLTD,EQ,,,,,MPS LIMITED,1635.85,1638.00,1613.70,1624.50,1634.00,1627.70,,1624.50,,,2751,4470673.95,590,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9087,INE751B01018,PIXTRANS,EQ,,,,,PIX TRANSMISSIONS LIMITED,1300.00,1321.00,1300.00,1308.35,1305.00,1296.55,,1308.35,,,4476,5865978.40,803,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19627,INE0Q9601016,WOMANCART,SM,,,,,WOMANCART LIMITED,145.80,145.80,145.80,145.80,145.80,138.90,,145.80,,,4800,699840.00,3,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4172,INE778U01029,TCNSBRANDS,EQ,,,,,TCNS CLOTHING CO. LIMITED,441.00,454.95,440.05,452.15,454.00,442.50,,452.15,,,88547,39577254.25,4074,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23219,IN002023X542,91D200624,TB,,,,,GOI TBILL 91D-20/06/24,99.05,99.05,99.05,99.05,99.05,99.02,,99.05,,,100,9905.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9874,INE805A01014,GOLDTECH,EQ,,,,,AION-TECH SOLUTIONS LTD,122.20,126.85,122.20,124.35,125.10,125.15,,124.35,,,12942,1618378.30,427,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18154,INE982F01036,HATHWAY,EQ,,,,,HATHWAY CABLE & DATACOM,20.80,21.40,20.65,21.10,21.00,20.75,,21.10,,,6466000,136255598.00,7576,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5585,INE043W01024,VIJAYA,EQ,,,,,VIJAYA DIAGNOSTIC CEN LTD,770.00,783.10,750.60,760.35,763.10,765.40,,760.35,,,400216,307936757.95,19319,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17651,INE637C01025,POKARNA,EQ,,,,,POKARNA LIMITED,470.95,482.00,464.20,477.45,473.60,469.60,,477.45,,,183255,86288902.00,5738,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11658,INE0H7R07017,79NHIT35,N1,,,,,SEC RE NCD 7.90% STRPP A,302.75,302.99,302.60,302.99,302.99,302.48,,302.99,,,336,101734.92,5,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21174,INE736A01011,CDSL,EQ,,,,,CENTRAL DEPO SER (I) LTD,2008.00,2067.60,2002.35,2056.55,2056.00,1993.80,,2056.55,,,1178742,2395346828.05,56119,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11501,INE385O01018,FROG,SM,,,,,FROG CELLSAT LIMITED,214.00,235.00,214.00,219.15,220.50,212.85,,219.15,,,207200,46502480.00,394,F1,400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1181,INE260B01028,GODFRYPHLP,EQ,,,,,GODFREY PHILLIPS INDIA LT,3299.85,3635.95,3260.35,3605.05,3611.10,3316.30,,3605.05,,,354093,1265379712.70,42402,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11944,INE942G01012,MCLEODRUSS,BE,,,,,MCLEOD RUSSEL INDIA LTD.,22.50,23.90,22.50,23.90,23.90,22.80,,23.90,,,93444,2181057.25,219,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14552,INE211B01039,PHOENIXLTD,EQ,,,,,THE PHOENIX MILLS LTD,2998.00,3070.75,2949.85,2987.15,2986.90,2997.85,,2987.15,,,356319,1067903570.40,57702,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,474,INE470A01017,3MINDIA,EQ,,,,,3M INDIA LIMITED,28927.85,29349.90,28726.00,28879.40,28780.00,28927.85,,28879.40,,,4462,129670511.30,1748,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5957,INF209KB10E8,BSLSENETFG,EQ,,,,,BIRLASLAMC - BSLSENETFG,72.97,72.97,71.31,71.86,71.57,71.49,,71.86,,,1810,129927.64,67,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12578,INF109KC17L8,FINIETF,EQ,,,,,ICICIPRAMC-ICICIFIN,23.32,23.32,23.02,23.11,23.12,23.02,,23.11,,,93392,2158368.50,647,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12971,INE0MJQ01012,PRITIKA,SM,,,,,PRITIKA ENG COMPO LTD,58.05,60.90,58.05,60.90,60.90,58.00,,60.90,,,14000,842600.00,7,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23442,INE430U01019,RADIOWALLA,SM,,,,,RADIOWALLA NETWORK LTD,108.60,111.50,108.60,111.00,111.00,110.75,,111.00,,,19200,2116000.00,11,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8428,INE533D01032,RAJRILTD,BE,,,,,RAJ RAYON INDUSTRIES LTD,21.55,21.90,21.35,21.80,21.90,21.50,,21.80,,,10658,231546.85,148,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7623,INE093B01015,ALPSINDUS,BE,,,,,ALPS INDUSTRIES LTD.,3.55,3.55,3.50,3.55,3.55,3.40,,3.55,,,57698,204817.90,98,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,154,INE116A01032,APCOTEXIND,EQ,,,,,APCOTEX INDUSTRIES LIMITE,405.00,411.80,401.60,409.30,411.80,405.00,,409.30,,,36602,14818065.35,2795,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6136,INE731U01028,DIGJAMLMTD,BE,,,,,DIGJAM LTD,83.00,87.00,83.00,84.60,84.60,85.70,,84.60,,,1140,95871.65,18,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18284,INF204KB19I1,HNGSNGBEES,EQ,,,,,NIP IND ETF HANGSENG BEES,330.40,338.07,303.80,311.00,310.41,329.17,,311.00,,,486051,156699516.04,10709,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18979,INE562X01013,UNIVASTU,BE,,,,,UNIVASTU INDIA LIMITED,208.90,208.90,201.50,204.55,202.00,205.25,,204.55,,,15781,3242140.35,146,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18220,INE134B01017,KECL,EQ,,,,,KIRLOSKAR ELECTRIC CO LTD,184.55,185.70,177.05,179.25,178.60,183.35,,179.25,,,992428,179374534.25,9506,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1949,INE999A01015,KSB,EQ,,,,,KSB LIMITED,4573.55,4621.50,4475.10,4573.10,4580.00,4562.10,,4573.10,,,17571,79862068.85,4979,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22938,INE0R6C01012,PURVFLEXI,SM,,,,,PURV FLEXIPACK LIMITED,202.00,214.95,202.00,205.15,203.50,210.00,,205.15,,,11200,2317520.00,6,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2809,INE562B01019,RAJSREESUG,EQ,,,,,RAJSHREE SUGAR & CHEMICAL,62.85,63.75,62.00,62.40,62.20,61.75,,62.40,,,54419,3406616.55,509,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3291,INE733A01018,STARPAPER,EQ,,,,,STAR PAPER MILLS LTD,234.50,234.50,229.05,230.90,231.40,230.30,,230.90,,,14014,3241931.00,357,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20905,INE02IJ01035,AZAD,EQ,,,,,AZAD ENGINEERING LIMITED,1273.95,1324.25,1265.20,1305.35,1304.00,1261.20,,1305.35,,,98797,128963972.35,6632,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11439,INF204KB15I9,BANKBEES,EQ,,,,,NIP IND ETF BANK BEES,489.35,492.20,487.50,489.81,490.00,489.10,,489.81,,,554703,271545030.41,6669,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,30125,INE148I01020,IBULHSGFIN,EQ,,,,,INDIABULLS HSG FIN LTD,154.30,159.45,153.60,158.85,158.40,153.45,,158.85,,,4434054,696210430.20,25584,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,31468,INE142K01011,LYPSAGEMS,EQ,,,,,LYPSA GEMS & JEWEL LTD,6.10,6.15,5.90,5.95,5.95,6.05,,5.95,,,69511,418336.45,191,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2388,INE045B01015,NELCO,EQ,,,,,NELCO LTD,715.00,734.75,715.00,727.55,729.95,713.25,,727.55,,,74841,54368961.15,7578,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18506,INE0PCL01011,SAROJA,SM,,,,,SAROJA PHARMA INDUS IND L,43.70,43.70,43.70,43.70,43.70,43.70,,43.70,,,1600,69920.00,1,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18795,IN0020160043,SGBSEP24,GB,,,,,2.75% GOLDBONDS2024TR-V,7245.00,7270.00,7200.00,7270.00,7270.00,7240.00,,7270.00,,,80,578511.00,13,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2970,INE428Q01011,SURYODAY,EQ,,,,,SURYODAY SMALL FIN BK LTD,201.00,202.65,197.35,199.85,200.00,199.15,,199.85,,,470157,93990948.40,10976,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23549,IN002024Y035,182D181024,TB,,,,,GOI TBILL 182D-18/10/24,97.80,97.80,97.80,97.80,97.80,98.00,,97.80,,,100,9780.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2004,INE00PV01013,AHLADA,EQ,,,,,AHLADA ENGINEERS LIMITED,118.35,126.95,118.30,124.75,125.60,116.75,,124.75,,,200195,24968235.45,2002,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20329,INE180C01042,CGCL,EQ,,,,,CAPRI GLOBAL CAPITAL LTD,229.00,232.80,224.00,225.50,227.10,230.40,,225.50,,,490133,111457240.45,14614,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14627,INE788H01017,HILTON,EQ,,,,,HILTON METAL FORGING LTD,108.95,113.10,107.80,113.10,113.10,107.75,,113.10,,,117885,13038259.30,628,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18011,INE716A01013,WHIRLPOOL,EQ,,,,,WHIRLPOOL OF INDIA LTD,1432.10,1460.10,1414.50,1450.65,1438.00,1423.45,,1450.65,,,131015,188641550.95,14127,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15377,INE865T01018,PDMJEPAPER,EQ,,,,,PUDUMJEE PAPER PRO. LTD,88.20,90.00,87.00,88.50,88.80,87.65,,88.50,,,600825,53147274.70,3745,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10321,INE431F01018,PKTEA,EQ,,,,,THE P K TEA PROD CO LTD,316.20,338.25,312.40,319.40,319.30,307.50,,319.40,,,2905,961235.05,72,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11864,INE032B01021,PRIMESECU,EQ,,,,,PRIME SECURITIES LIMITED,182.05,185.00,179.65,183.15,184.00,183.10,,183.15,,,168656,30687945.45,2315,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10986,INE0M7001010,TAPIFRUIT,SM,,,,,TAPI FRUIT PROCESSING LTD,144.00,144.00,144.00,144.00,144.00,144.45,,144.00,,,1500,216000.00,2,F1,750,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22282,INE319Y01024,TIRUPATIFL,EQ,,,,,TIRUPATI FORGE LIMITED,17.50,17.65,17.30,17.45,17.55,17.50,,17.45,,,416159,7271426.15,1672,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15039,INE739E01017,CERA,EQ,,,,,CERA SANITARYWARE LTD,7134.00,7186.00,6881.00,6944.20,6941.00,7119.40,,6944.20,,,35059,243840128.85,8684,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1190,INE529A01010,FMGOETZE,EQ,,,,,FEDERAL-MOGUL GOETZE (IND,366.85,369.95,362.15,368.55,367.10,366.45,,368.55,,,58320,21376100.25,3846,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7610,INE0IA701014,VIVO,SM,,,,,VIVO COLLAB SOLUTIONS LTD,85.95,85.95,85.95,85.95,85.95,90.45,,85.95,,,1600,137520.00,1,F1,1600,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18760,INE0JR601024,YATRA,EQ,,,,,YATRA ONLINE LIMITED,142.65,147.00,141.00,145.70,146.00,142.50,,145.70,,,124355,17921995.20,2320,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14702,INE123B01028,NAGREEKEXP,EQ,,,,,NAGREEKA EXPORTS LTD.,29.90,30.50,29.70,30.35,30.50,29.65,,30.35,,,23593,711269.30,201,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13945,INE505C01016,PRAENG,BE,,,,,PRAJAY ENG. SYN. LTD.,27.20,27.70,27.10,27.70,27.70,27.20,,27.70,,,4579,126283.80,29,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10761,INF740KA1RE3,SILVERADD,EQ,,,,,DSPAMC - DSPSILVETF,83.07,83.07,82.21,82.61,82.50,82.25,,82.61,,,748,61719.19,49,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,445,INE618L01018,5PAISA,EQ,,,,,5PAISA CAPITAL LIMITED,519.25,527.65,518.00,523.05,520.00,515.60,,523.05,,,32996,17247595.40,4133,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6164,INE414D01027,BHAGCHEM,EQ,,,,,BHAGIRADHA CHEM & INDS L,176.55,184.90,176.50,184.15,184.60,177.90,,184.15,,,58559,10694687.05,4186,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5121,INE102A01024,HLVLTD,BE,,,,,HLV LIMITED,26.40,26.95,26.00,26.70,26.85,26.35,,26.70,,,193561,5136851.55,1112,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11287,INE628A01036,UPL,EQ,,,,,UPL LIMITED,531.80,531.80,501.65,510.05,510.95,534.10,,510.05,,,15011896,7632976264.50,184705,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8080,INF204KC1402,SILVERBEES,EQ,,,,,NIPPONAMC - NETFSILVER,82.36,82.84,82.26,82.57,82.55,81.97,,82.57,,,5149096,425630490.10,6590,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21171,IN002023Y417,182D040724,TB,,,,,GOI TBILL 182D-04/07/24,98.86,98.86,98.86,98.86,98.86,98.86,,98.86,,,600,59316.00,2,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10995,INE0LCW01025,ISHAN,SM,,,,,ISHAN INTERNATIONAL LTD,2.00,2.10,2.00,2.10,2.10,2.10,,2.10,,,624000,1264800.00,13,F1,48000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11006,INF732E01037,LIQUIDBEES,EQ,,,,,NIP IND ETF LIQUID BEES,1000.65,1000.65,999.45,999.99,1000.01,999.99,,999.99,,,2432484,2432482340.31,5769,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7242,INE317I01021,METROBRAND,EQ,,,,,METRO BRANDS LIMITED,1069.85,1086.00,1061.15,1081.55,1075.05,1079.80,,1081.55,,,60911,65454507.15,4838,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11445,INE417C01014,PILANIINVS,EQ,,,,,PILANI INV & IND COR LTD,3806.50,3890.00,3788.00,3844.80,3788.00,3833.35,,3844.80,,,2806,10811188.55,892,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13116,INE306L01010,QUICKHEAL,EQ,,,,,QUICK HEAL TECH LTD,452.30,464.70,452.00,453.80,454.00,451.05,,453.80,,,72243,33135846.95,11730,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,945,IN0020170166,SGBJAN26,GB,,,,,2.50%GOLDBONDS2026SR-XIV,7230.00,7230.00,7230.00,7230.00,7230.00,7230.00,,7230.00,,,1,7230.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13766,INE0LZO01015,DUCOL,SM,,,,,DUCOL ORGS AND COLOURS LT,127.50,132.00,122.40,127.50,128.80,124.55,,127.50,,,72000,9189640.00,71,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,489,INE520Y01019,ICEMAKE,EQ,,,,,ICE MAKE REFRIGERAT LTD,474.90,486.05,473.55,479.55,479.00,470.20,,479.55,,,12339,5923604.05,1657,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2997,INE999B01013,SANGHIIND,EQ,,,,,SANGHI INDUSTRIES LTD,89.60,92.50,89.40,91.30,91.50,89.50,,91.30,,,374739,34125681.10,2224,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11813,INE498B01024,SHOPERSTOP,EQ,,,,,SHOPPERS STOP LIMITED,720.85,728.70,716.30,721.95,720.00,720.15,,721.95,,,12855,9291800.15,2163,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14707,INE508G01029,TIMETECHNO,EQ,,,,,TIME TECHNOPLAST LTD.,264.60,277.40,262.05,275.45,275.70,264.60,,275.45,,,1246240,338026936.95,16948,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3149,INE666D01022,BORORENEW,EQ,,,,,BOROSIL RENEWABLES LTD,495.00,499.85,487.25,488.30,489.00,495.00,,488.30,,,316033,154946840.45,13949,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17376,INE688J01023,EXCEL,EQ,,,,,EXCEL REALTY N INFRA LTD,0.50,0.55,0.50,0.55,0.55,0.50,,0.55,,,4239690,2241551.15,4101,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14207,INE703H01016,HUBTOWN,BE,,,,,HUBTOWN LIMITED,132.95,138.30,132.00,138.30,138.30,131.75,,138.30,,,163759,22358695.85,266,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14523,INE725G01011,ICRA,EQ,,,,,ICRA LIMITED,5069.25,5147.95,5049.00,5073.65,5064.00,5054.65,,5073.65,,,2240,11383228.20,1293,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22824,INE696F01016,JUNIPER,EQ,,,,,JUNIPER HOTELS LIMITED,461.45,468.70,461.45,466.05,465.00,461.05,,466.05,,,59997,27938264.10,4776,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22255,INE07OG01012,NDRAUTO,EQ,,,,,NDR AUTO COMPONENTS LTD,823.95,830.00,809.00,811.60,819.30,805.85,,811.60,,,4132,3381488.05,850,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14134,INE450D01021,PITTIENG,EQ,,,,,PITTI ENGINEERING LIMITED,846.00,858.65,824.40,853.95,851.00,839.00,,853.95,,,53665,45356786.30,7000,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3509,INE148A01019,TNPETRO,EQ,,,,,TAMILNADU PETROPRODUCTS L,83.00,84.80,82.40,83.70,84.00,82.35,,83.70,,,134571,11274947.90,1957,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6079,INE0DZ701010,DYNAMIC,SM,,,,,DYNAMIC SRVCS & SEC LTD,306.80,306.80,282.65,300.60,301.00,296.85,,300.60,,,176000,51980900.00,149,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,12009,INE547E01014,IMPAL,EQ,,,,,IND MOTOR PART & ACC LTD,997.60,1002.55,989.15,992.55,992.00,995.75,,992.55,,,3915,3903941.55,422,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1919,INE082A01010,KOPRAN,EQ,,,,,KOPRAN LTD,240.00,255.00,240.00,247.80,247.15,238.90,,247.80,,,594785,148454229.30,15146,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14180,INE0NNS01018,NSLNISP,EQ,,,,,NMDC STEEL LIMITED,61.35,63.20,61.20,62.55,62.70,61.05,,62.55,,,9024920,562984185.35,23480,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2535,INE179A01014,PGHH,EQ,,,,,P&G HYGIENE & HEALTH CARE,15750.00,15756.35,15500.90,15695.00,15730.00,15715.55,,15695.00,,,12413,193708786.25,2698,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10243,INE398R01022,SYNGENE,EQ,,,,,SYNGENE INTERNATIONAL LTD,678.30,678.30,666.00,669.25,669.00,674.75,,669.25,,,602120,402917654.65,25524,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21172,IN002023Z422,364D020125,TB,,,,,GOI TBILL 364D-02/01/25,95.03,95.03,95.03,95.03,95.03,95.00,,95.03,,,100,9503.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16124,IN002023Z091,364D230524,TB,,,,,GOI TBILL 364D-23/05/24,99.83,99.83,99.83,99.83,99.83,99.80,,99.83,,,100,9983.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13194,IN0020220102,741GS2036,GS,,,,,GOI LOAN  7.41% 2036,104.27,105.10,104.27,105.10,105.10,105.12,,105.10,,,11363,1192025.07,8,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13557,INE323B01016,AVONMORE,EQ,,,,,AVONMORE CAP&MGT SERV LTD,120.30,122.20,117.75,119.75,119.40,118.65,,119.75,,,77398,9273732.00,1178,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14838,INE583C01021,DECCANCE,EQ,,,,,DECCAN CEMENTS LIMITED,610.45,628.00,605.15,616.80,620.00,609.00,,616.80,,,4078,2507723.00,559,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7605,INE00CA01015,TREJHARA,BE,,,,,TREJHARA SOLUTIONS LTD,173.00,177.85,167.20,169.00,169.00,174.30,,169.00,,,5889,1007116.20,97,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21713,INE670X01014,LASA,EQ,,,,,LASA SUPERGENERICS LTD,24.50,24.50,23.90,23.95,23.95,23.90,,23.95,,,14726,353509.85,188,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17433,INE0NT901020,NETWEB,EQ,,,,,NETWEB TECH INDIA LTD,2094.95,2158.20,2057.90,2157.20,2158.05,2055.45,,2157.20,,,410271,877636614.80,21310,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15285,INE0K4D01020,QUICKTOUCH,SM,,,,,QUICKTOUCH TECHNOLOGIES L,161.00,165.70,157.00,158.20,157.00,164.20,,158.20,,,8000,1285150.00,16,F1,500,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4587,INE614A01028,RAMCOIND,EQ,,,,,RAMCO INDUSTRIES LIMITED,216.00,221.05,215.00,219.40,219.90,216.85,,219.40,,,29969,6559585.05,1802,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15259,INE614G01033,RPOWER,EQ,,,,,RELIANCE POWER LTD.,24.60,25.60,24.55,25.60,25.60,24.40,,25.60,,,9464988,238774776.40,15915,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8119,INE425Y01011,RPSGVENT,EQ,,,,,RPSG VENTURES LIMITED,634.85,663.95,634.05,656.25,657.50,630.75,,656.25,,,47316,30928110.35,5366,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4843,INE734N01019,SNOWMAN,EQ,,,,,SNOWMAN LOGISTICS LTD.,65.05,65.50,64.60,64.95,65.20,64.55,,64.95,,,313675,20399069.05,2130,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23410,INE0SAK01011,BLUEPEBBLE,SM,,,,,BLUE PEBBLE LIMITED,328.90,381.40,316.25,356.80,360.00,317.85,,356.80,,,90400,32263280.00,106,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8311,INE472A01039,BLUESTARCO,EQ,,,,,BLUE STAR LIMITED,1431.00,1510.00,1428.95,1494.25,1485.00,1421.20,,1494.25,,,617762,916878596.80,36907,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21951,INE548A01028,HFCL,EQ,,,,,HFCL LIMITED,93.55,96.65,93.30,96.35,96.20,92.90,,96.35,,,9331913,889297606.30,27521,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14947,INE338I01027,MOTILALOFS,EQ,,,,,MOTILAL OSWAL FIN LTD,2292.00,2310.00,2245.00,2268.55,2271.00,2268.45,,2268.55,,,184082,418300724.15,19173,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21192,INE306N07LK9,85TCAPS24,N6,,,,,SERENCD8.50%SR.IICIII&IV,1058.99,1059.00,1057.00,1057.99,1057.99,1055.31,,1057.99,,,213,225317.39,10,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,136,INE715B01021,ANDHRSUGAR,EQ,,,,,ANDHRA SUGARS LTD,101.15,103.20,101.00,101.95,101.50,100.35,,101.95,,,108595,11063617.30,1738,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8028,INE039B01026,CINEVISTA,BE,,,,,CINEVISTA LIMITED,17.90,18.20,17.75,18.20,18.15,17.90,,18.20,,,8787,157706.00,43,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6051,INE214A01019,CYBERTECH,EQ,,,,,CYBERTECH SYSTEMS & SOFTW,149.25,150.85,146.95,147.70,147.05,147.75,,147.70,,,55257,8193996.95,1598,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11568,INE0A1101019,DCI,BE,,,,,DC INFOTECH AND COMUN LTD,218.90,218.90,210.40,215.65,215.90,209.90,,215.65,,,412,88699.35,41,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23647,INE185E01013,FILATFASH,EQ,,,,,FILATEX FASHIONS LIMITED,12.40,12.60,12.10,12.35,12.30,12.05,,12.35,,,1428269,17533847.35,1946,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21399,INE335W01016,GANGESSECU,EQ,,,,,GANGES SECURITIES LIMITED,154.00,156.00,149.30,153.10,154.00,149.70,,153.10,,,38545,5906164.10,2271,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13143,INF109KC18O0,GSEC10IETF,EQ,,,,,ICICIPRAMC - ICICI10GS,228.20,229.15,228.20,229.01,229.01,228.20,,229.01,,,4031,922993.61,11,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17795,INE0O3901029,TREL,EQ,,,,,TRANSINDIA REAL ESTATE L,43.90,44.50,43.35,44.00,43.85,43.55,,44.00,,,270523,11878415.20,1499,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11364,INE884A01027,VAIBHAVGBL,EQ,,,,,VAIBHAV GLOBAL LIMITED,374.00,379.65,369.70,371.10,372.60,371.10,,371.10,,,219109,81836342.50,10946,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15295,INE539B01017,VIRINCHI,EQ,,,,,VIRINCHI LIMITED,36.25,37.40,35.90,37.00,37.00,35.90,,37.00,,,551912,20358860.60,1732,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20425,INE295D01020,NACLIND,EQ,,,,,NACL INDUSTRIES LIMITED,64.60,66.90,63.70,65.85,66.65,63.95,,65.85,,,60493,3954798.85,761,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4529,INF109KC1NS5,NEXT50IETF,EQ,,,,,ICICIPRAMC - ICICINXT50,66.77,68.00,66.74,67.77,68.00,66.77,,67.77,,,218713,14765701.36,1669,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8944,INE01EG01016,RITCO,EQ,,,,,RITCO LOGISTICS LIMITED,252.70,267.35,248.00,265.75,264.00,252.70,,265.75,,,122728,31889521.80,4789,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13017,INE614X07274,1004DLSL24,NO,,,,,DHANI LOANS & SERV LTD,985.00,985.00,985.00,985.00,985.00,997.15,,985.00,,,49,48265.00,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23706,INE338I07164,897MOFSL29,N4,,,,,SEC RE NCD 8.97% SR V,1003.00,1003.00,999.00,1000.00,1000.00,1000.00,,1000.00,,,700,700075.91,17,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10755,INE266F01018,APTECHT,EQ,,,,,APTECH LIMITED,221.00,225.00,220.45,222.75,221.90,218.60,,222.75,,,126379,28194711.90,6372,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5142,INE675C01017,CIGNITITEC,EQ,,,,,CIGNITI TECHNOLOGIES LTD,1299.90,1303.00,1290.40,1299.50,1298.05,1291.15,,1299.50,,,112612,146215609.90,3768,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,634,INE188B01013,IGARASHI,EQ,,,,,IGARASHI MOTORS INDIA LTD,514.10,526.45,510.85,521.55,517.00,511.85,,521.55,,,57054,29668585.65,8230,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10666,INE160A01022,PNB,EQ,,,,,PUNJAB NATIONAL BANK,123.55,126.60,123.05,125.75,126.50,123.10,,125.75,,,32083064,3998764694.35,81948,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14917,INE142I01023,TAKE,EQ,,,,,TAKE SOLUTIONS LTD,21.95,21.95,21.50,21.80,21.95,21.55,,21.80,,,113878,2477594.30,730,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4292,INE804I079Y6,985ECL28,NK,,,,,SEC RED NCD 9.85% SR. VII,990.01,999.95,987.01,999.95,999.95,986.74,,999.95,,,565,561572.00,15,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14501,INE050E01027,BALAMINES,EQ,,,,,BALAJI AMINES LIMITED,2201.40,2221.90,2145.00,2156.50,2150.00,2191.95,,2156.50,,,68465,148075205.05,9172,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,513,INE032A01023,BOMDYEING,EQ,,,,,BOMBAY DYEING & MFG. CO L,166.45,168.25,164.40,166.75,166.80,166.00,,166.75,,,724342,120564780.35,8535,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9384,INE230B01021,CREATIVEYE,EQ,,,,,CREATIVE EYE LIMITED,6.15,6.15,5.75,5.90,5.90,6.00,,5.90,,,22509,132403.90,141,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15288,INE688E01024,HERCULES,EQ,,,,,HERCULES HOI. LTD.,465.80,486.00,465.45,477.40,481.00,463.80,,477.40,,,48897,23317802.85,7256,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3748,INE080A01014,WEIZMANIND,EQ,,,,,WEIZMANN LTD,118.95,121.50,116.10,121.00,120.85,115.85,,121.00,,,11921,1413188.10,407,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1835,INE138C01024,KANORICHEM,EQ,,,,,KANORIA CHEMICALS & INDUS,116.75,118.00,114.15,115.40,115.20,116.65,,115.40,,,24733,2874066.90,639,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2987,INE418L01021,NAZARA,EQ,,,,,NAZARA TECHNOLOGIES LTD,608.00,615.00,606.55,613.10,615.00,607.10,,613.10,,,116442,71251658.40,5336,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5114,INE00QT01015,SGIL,EQ,,,,,SYNERGY GREEN IND. LTD,352.70,354.45,346.10,347.65,346.20,346.25,,347.65,,,7328,2564620.95,1569,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,184,INE822C01015,TCPLPACK,EQ,,,,,TCPL PACKAGING LIMITED,2120.00,2145.00,2095.10,2135.90,2140.00,2123.15,,2135.90,,,3810,8090437.15,978,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7843,IN0020210244,654GS2032,GS,,,,,GOI LOAN  6.54% 2032,98.55,98.70,98.55,98.70,98.70,98.55,,98.70,,,1501,147923.70,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16454,INE0N5801013,DENTALKART,SM,,,,,VASA DENTICITY LIMITED,531.80,531.85,500.00,526.95,529.90,521.00,,526.95,,,12500,6432525.00,50,F1,250,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13421,INE296H01011,EMKAY,EQ,,,,,EMKAY GLOBAL FIN SERV LTD,167.60,169.60,157.00,158.90,159.50,164.35,,158.90,,,86781,14024140.70,1883,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10619,INF179KC1HS2,HDFCNEXT50,EQ,,,,,HDFCAMC - HDFCNEXT50,65.97,66.88,64.64,65.88,66.88,64.63,,65.88,,,33816,2217551.53,313,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14366,INE669E01016,IDEA,EQ,,,,,VODAFONE IDEA LIMITED,12.70,13.30,12.65,13.25,13.25,12.60,,13.25,,,745058401,9731357437.10,161059,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15228,INE551W01018,UJJIVANSFB,EQ,,,,,UJJIVAN SMALL FINANC BANK,52.85,52.90,51.95,52.75,52.80,52.30,,52.75,,,3597662,188755897.30,13477,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18131,INE616Z01012,YASHO,EQ,,,,,YASHO INDUSTRIES LIMITED,1965.00,1979.85,1900.00,1913.85,1905.00,1907.20,,1913.85,,,31903,61555717.05,4969,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17295,INE454M01024,NAGAFERT,EQ,,,,,NAGARJUN FERT AND CHE LTD,10.05,10.30,10.00,10.25,10.30,10.05,,10.25,,,294844,3008898.30,654,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5264,INE111Q01021,PDSL,EQ,,,,,PDS LIMITED,442.00,459.00,436.20,440.50,438.05,439.30,,440.50,,,47226,21121240.90,9126,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17044,INF732E01128,SHARIABEES,EQ,,,,,NIP IND ETF SHARIAH BEES,486.98,486.99,480.11,482.11,483.28,483.05,,482.11,,,1412,680748.53,140,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3481,INE332A01027,THOMASCOOK,EQ,,,,,THOMAS COOK (INDIA) LTD,213.90,227.00,211.05,224.95,225.00,212.90,,224.95,,,1736573,382137402.60,22676,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16874,INE033L07GU2,84TCHF28,NA,,,,,SEC RED NCD 8.40% SR.V,1040.00,1040.00,1040.00,1040.00,1040.00,1036.80,,1040.00,,,50,52000.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,263,INE100A01010,ATUL,EQ,,,,,ATUL LTD,5946.40,5956.80,5851.00,5938.30,5917.50,5933.60,,5938.30,,,23000,135903241.80,5793,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21238,INE949L01017,AUBANK,EQ,,,,,AU SMALL FINANCE BANK LTD,635.10,639.90,627.50,638.70,638.40,633.85,,638.70,,,1212526,772287786.95,46033,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14511,INE629D01020,BANSWRAS,EQ,,,,,BANSWARA SYNTEX LIMITED,143.40,151.40,143.40,148.55,149.95,143.35,,148.55,,,90356,13359844.70,2190,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14592,INE061F01013,FORTIS,EQ,,,,,FORTIS HEALTHCARE LTD,447.00,449.80,442.95,444.95,444.55,446.30,,444.95,,,296108,131803658.45,15194,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4391,INE635Q01029,GULFOILLUB,EQ,,,,,GULF OIL LUB. IND. LTD.,931.40,962.15,925.85,953.95,956.10,925.05,,953.95,,,60058,56771483.85,9747,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10791,INE096B01018,NUCLEUS,EQ,,,,,NUCLEUS SOFTWARE EXPORTS,1347.25,1373.95,1335.20,1355.05,1345.00,1337.15,,1355.05,,,15952,21658356.25,2807,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9847,INF204KB18I3,NV20BEES,EQ,,,,,NIP IND ETF ETF NV20,144.35,144.35,137.35,140.63,141.50,140.15,,140.63,,,51849,7254187.59,372,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13288,INE00ZE01026,AHL,EQ,,,,,ABANS HOLDINGS LIMITED,411.00,448.90,406.20,446.95,446.00,408.95,,446.95,,,257393,111876682.65,4768,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22688,INE0R4701017,ALPEXSOLAR,SM,,,,,ALPEX SOLAR LIMITED,590.00,646.05,590.00,646.05,646.05,615.30,,646.05,,,156400,99142980.00,263,F1,400,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6302,INE451F01024,APOLSINHOT,EQ,,,,,APOLLO SINDOORI HOTEL LTD,1687.10,1716.95,1680.00,1707.50,1712.80,1698.05,,1707.50,,,2325,3938751.65,558,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1576,INE322A01010,GILLETTE,EQ,,,,,GILLETTE INDIA LTD,6898.80,6951.75,6750.10,6799.95,6794.95,6888.55,,6799.95,,,22091,151197078.40,6542,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5735,INE236A01020,HCL-INSYS,BE,,,,,HCL INFOSYSTEMS-DEPO SETT,17.60,17.65,17.00,17.30,17.30,17.35,,17.30,,,192909,3343342.50,1001,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19126,INE880L01014,KIOCL,EQ,,,,,KIOCL LIMITED,410.80,423.70,407.05,418.25,418.00,409.45,,418.25,,,152048,63103079.95,10627,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2421,INE310A01015,NILKAMAL,EQ,,,,,NILKAMAL LIMITED,1846.10,1888.95,1820.00,1856.05,1835.00,1836.90,,1856.05,,,40812,75750427.50,5582,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2979,INE749B01020,ORTINLAB,EQ,,,,,ORTIN LABORATORIES LTD,18.45,18.90,18.00,18.45,18.70,18.25,,18.45,,,7700,142549.60,142,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17808,INF109KC18V5,QUAL30IETF,EQ,,,,,ICICIPRAMC - ICICIQTY30,19.01,19.14,18.97,19.09,19.08,18.95,,19.09,,,259433,4950338.46,137,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1342,IN0020200286,SGBN28VIII,GB,,,,,2.5%GOLDBONDS2028SR-VIII,7312.00,7330.00,7310.00,7328.39,7328.39,7312.00,,7328.39,,,59,432099.44,11,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10793,INE0DYJ01015,SYRMA,EQ,,,,,SYRMA SGS TECHNOLOGY LTD,395.10,422.40,386.10,398.40,402.50,392.45,,398.40,,,4439493,1777317934.30,118290,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23644,IN002024X060,91D020824,TB,,,,,GOI TBILL 91D-02/08/24,98.35,98.35,98.30,98.30,98.30,98.16,,98.30,,,1200,117970.00,3,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21687,INE727S01012,BRNL,BE,,,,,BHARAT ROAD NETWORK LTD,53.50,55.55,53.10,55.55,55.55,52.95,,55.55,,,31723,1741666.60,537,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11932,INE139R01012,FUSION,EQ,,,,,FUSION MICRO FINANCE LTD,471.00,471.00,462.00,464.75,465.05,464.50,,464.75,,,168508,78425392.30,12300,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22415,INE597L01014,LOVABLE,EQ,,,,,LOVABLE LINGERIE LTD,123.95,127.05,122.45,125.70,125.90,122.75,,125.70,,,8870,1109937.05,530,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,4105,INE923A01015,SILINV,EQ,,,,,SIL INVESTMENTS LIMITED,488.65,488.65,472.00,478.85,480.00,467.70,,478.85,,,11664,5543158.55,954,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2598,INE606A01024,AMJLAND,EQ,,,,,AMJ LAND HOLDINGS LIMITED,36.85,37.80,36.50,37.45,37.30,36.20,,37.45,,,28217,1052596.05,352,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25608,INE337M01013,INDOTHAI,EQ,,,,,INDO THAI SEC LTD,327.35,327.35,313.20,320.00,321.00,326.45,,320.00,,,5913,1889208.90,630,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19299,INE353K01014,ITDC,EQ,,,,,INDIA TOUR. DEV. CO. LTD.,664.80,664.80,633.00,642.90,647.40,658.40,,642.90,,,54985,35714694.85,3926,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1927,INF740KA1EU7,LIQUIDETF,EQ,,,,,DSP LIQUID ETF,1000.00,1002.00,999.99,999.99,1000.00,1000.00,,999.99,,,1437902,1437901167.01,524,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10370,INE794W01014,MODTHREAD,BE,,,,,MODERN THREADS INDIA LTD,66.80,66.80,66.80,66.80,66.80,68.15,,66.80,,,2191,146358.80,17,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11582,INE0HMF01019,TRACXN,EQ,,,,,TRACXN TECHNOLOGIES LTD,90.95,93.90,90.30,93.30,93.00,90.95,,93.30,,,264239,24468606.70,3071,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14599,INE0JSX01015,GSLSU,EQ,,,,,GLOBAL SURFACES LIMITED,210.00,214.30,210.00,210.70,213.50,207.80,,210.70,,,30238,6403135.05,739,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1675,INE248A01017,ITI,EQ,,,,,ITI LTD,282.00,288.80,280.35,285.60,284.85,279.90,,285.60,,,844807,240302081.30,17926,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,30392,INF109KC16V9,NIF100IETF,EQ,,,,,ICICI PRUD NIFTY 100 ETF,25.49,25.53,25.20,25.40,25.40,25.24,,25.40,,,60584,1533524.80,571,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8109,INE591A01010,OILCOUNTUB,BE,,,,,OIL COUNTRY TUBULAR LTD.,37.90,38.80,36.15,36.65,36.90,37.95,,36.65,,,30229,1130168.70,258,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25392,INE305C01029,PANAMAPET,EQ,,,,,PANAMA PETROCHEM LTD,327.70,330.25,325.40,327.15,329.00,326.45,,327.15,,,62733,20573302.00,2805,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11403,INE511C01022,POONAWALLA,EQ,,,,,POONAWALLA FINCORP LTD,465.00,469.65,459.15,468.65,468.75,456.70,,468.65,,,765118,356086108.15,19881,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1999,INE053F07744,888IRFC29,NE,,,,,BOND 8.88% PA TF TII-SIIB,1170.45,1170.45,1165.00,1170.45,1170.45,1175.00,,1170.45,,,370,432635.95,8,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,404,INE463A01038,BERGEPAINT,EQ,,,,,BERGER PAINTS (I) LTD,499.40,499.40,490.20,494.55,495.90,495.75,,494.55,,,955256,472210032.35,24038,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3834,INE838B01013,BHARATRAS,EQ,,,,,BHARAT RASAYAN LTD,9431.40,9949.90,9181.95,9579.55,9372.00,9342.35,,9579.55,,,2743,26135970.90,941,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8146,INE060X01026,DEVIT,EQ,,,,,DEV INFO TECHNOLOGY LTD,109.80,112.15,107.80,110.75,110.00,108.85,,110.75,,,13747,1515353.95,330,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20984,INE148I07RK2,IBHFZC25F,Y5,,,,,SEC RE NCD SR III,945.62,975.00,920.10,975.00,975.00,920.10,,975.00,,,26,24130.62,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15848,INE262Z01023,LATTEYS,BE,,,,,LATTEYS INDUSTRIES LTD,15.10,15.60,14.65,14.95,15.05,15.40,,14.95,,,55074,817402.65,334,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10557,INE278M01019,NAVKARCORP,EQ,,,,,NAVKAR CORPORATION LTD.,102.90,103.95,99.65,100.95,101.10,102.30,,100.95,,,538585,55064970.75,5248,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21001,INE608A01012,PSB,EQ,,,,,PUNJAB & SIND BANK,55.05,56.45,55.05,56.10,56.35,54.95,,56.10,,,1238912,69393243.15,5090,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13082,INF174KA1KU9,SILVER1,EQ,,,,,KOTAKMAMC - KOTAKSILVE,83.59,83.59,83.03,83.54,83.59,82.97,,83.54,,,33953,2836423.11,78,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20794,INE235C01010,SUMEETINDS,BE,,,,,SUMEET IND LIMITED,2.50,2.50,2.30,2.50,2.50,2.40,,2.50,,,848005,2069279.25,193,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17866,INE530L07228,10NIDO26,N6,,,,,SEC RED NCD 10% SR. VI,1049.00,1049.00,1048.95,1049.00,1049.00,1041.00,,1049.00,,,156,163643.40,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13582,INE285H01022,ATLANTAA,BE,,,,,ATLANTAA LIMITED,29.40,31.15,29.00,31.15,31.15,29.70,,31.15,,,71287,2158526.45,229,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14732,INE271C01023,DLF,EQ,,,,,DLF LIMITED,844.00,851.90,830.30,839.05,840.00,838.75,,839.05,,,5869025,4931202713.40,127476,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18040,INE09FA01019,YUDIZ,SM,,,,,YUDIZ SOLUTIONS LIMITED,73.40,78.50,73.00,75.00,75.00,75.30,,75.00,,,12000,907360.00,15,F1,800,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17334,INE342T07411,975NFL25,N0,,,,,SEC RE NCD 9.75% SR. I,987.00,987.00,985.10,985.10,985.10,987.50,,985.10,,,41,40396.61,4,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,245,INE0CHO01012,ADL,EQ,,,,,ARCHIDPLY DECOR LIMITED,86.45,86.50,81.25,83.75,82.20,84.95,,83.75,,,7341,619126.15,171,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8285,INE414B01021,ANTGRAPHIC,BE,,,,,ANTARCTICA LTD,1.55,1.55,1.50,1.55,1.55,1.55,,1.55,,,757911,1142551.60,826,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1663,INE209A01019,ATFL,EQ,,,,,AGRO TECH FOODS LIMITED,707.35,720.10,704.00,714.05,714.80,706.65,,714.05,,,4643,3321666.95,624,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11782,INE128A01029,EVEREADY,EQ,,,,,EVEREADY INDS. IND.  LTD.,325.00,330.60,325.00,327.60,327.50,326.25,,327.60,,,66820,21930319.10,4263,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7385,INE0I7D01019,FOCE,SM,,,,,FOCE INDIA LIMITED,810.00,899.00,810.00,873.50,899.00,893.00,,873.50,,,1000,860800.00,5,F1,200,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9668,INE475B01022,HIKAL,EQ,,,,,HIKAL LIMITED,280.55,290.75,280.55,286.75,287.00,280.55,,286.75,,,109277,31302538.85,5837,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5519,INE696V01013,JAIPURKURT,BE,,,,,NANDANI CREATION LIMITED,46.95,46.95,44.15,46.35,46.50,45.30,,46.35,,,3497,160533.75,59,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6441,INE0J0B01017,KOTYARK,SM,,,,,KOTYARK INDUSTRIES LTD,1400.00,1470.10,1380.25,1446.60,1429.00,1326.20,,1446.60,,,136600,194446990.00,1063,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21469,INE350C01017,OPTIEMUS,EQ,,,,,OPTIEMUS INFRACOM LTD,256.00,260.40,255.20,258.35,259.00,255.10,,258.35,,,49439,12749252.10,2976,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14150,INE0EEJ01023,BTML,EQ,,,,,BODHI TREE MULTIMEDIA LTD,18.00,18.20,17.60,17.95,17.80,17.95,,17.95,,,2352528,42321544.65,1216,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,21840,INE393P01035,DIAMONDYD,EQ,,,,,PRATAAP SNACKS LIMITED,882.10,899.15,876.80,885.05,896.40,880.30,,885.05,,,42527,37524889.00,2565,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1315,INE600K01018,GALAXYSURF,EQ,,,,,GALAXY SURFACTANTS LTD,2557.20,2557.20,2486.60,2499.75,2496.05,2544.45,,2499.75,,,8225,20684850.30,2396,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20410,INE0P1P01017,MARINETRAN,SM,,,,,MARINETRANS INDIA LIMITED,30.95,30.95,30.05,30.20,30.25,30.45,,30.20,,,28000,857200.00,7,F1,4000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19237,INF247L01BU1,MONIFTY500,EQ,,,,,MOTILALAMC - MONIFTY500,20.87,20.87,20.50,20.79,20.82,20.66,,20.79,,,192288,3986609.44,813,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,5426,INE118D01016,NUVOCO,EQ,,,,,NUVOCO VISTAS CORP LTD,309.95,319.90,309.95,318.40,318.95,309.55,,318.40,,,238275,75303322.40,6731,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2885,INE002A01018,RELIANCE,EQ,,,,,RELIANCE INDUSTRIES LTD,2801.95,2854.15,2800.05,2840.15,2839.00,2805.40,,2840.15,,,3594150,10187793904.10,248782,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6643,INE284S01014,SJS,EQ,,,,,SJS ENTERPRISES LIMITED,608.20,613.70,602.90,605.65,608.50,605.15,,605.65,,,21097,12787533.95,1575,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19566,IN0020230101,737GS2028,GS,,,,,GOI LOAN  7.37% 2028,101.00,102.01,101.00,101.86,101.60,101.70,,101.86,,,7021,715924.50,11,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9604,IN0020190032,772GS2049,GS,,,,,GOI LOAN 7.72% 2049,108.00,108.50,108.00,108.50,108.50,109.05,,108.50,,,217,23445.50,3,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22440,INF789F1AUV1,UTIBANKETF,EQ,,,,,UTIAMC - UTIBANKETF,49.19,49.20,48.25,48.88,49.20,48.64,,48.88,,,2149574,105024049.05,665,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1756,INE197D01010,JINDALPOLY,EQ,,,,,JINDAL POLY FILMS LIMITED,512.50,517.85,499.95,508.15,512.20,509.95,,508.15,,,33144,16946378.40,2628,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,24184,INE603J01030,PIIND,EQ,,,,,PI INDUSTRIES LTD,3651.00,3685.00,3586.20,3667.60,3654.00,3658.75,,3667.60,,,150107,546711262.55,21419,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20134,INE874I01013,RAMKY,EQ,,,,,RAMKY INFRA LTD,472.45,514.85,472.20,510.35,514.50,468.05,,510.35,,,138232,68766325.10,6200,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11045,INE170E01023,SATIA,EQ,,,,,SATIA INDUSTRIES LIMITED,114.05,117.30,113.30,116.45,116.60,113.50,,116.45,,,244469,28242687.20,3138,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,8727,INE151G01028,SHAILY,EQ,,,,,SHAILY ENG PLASTICS LTD,670.85,670.90,648.00,652.25,662.80,660.20,,652.25,,,57623,37956489.75,5430,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2320,INE103C01036,SMCGLOBAL,EQ,,,,,SMC GLOBAL SECURITIES LTD,168.00,180.15,167.40,174.75,174.80,164.75,,174.75,,,3464739,605907175.15,52105,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22884,IN002023Y508,182D290824,TB,,,,,GOI TBILL 182D-29/08/24,98.00,99.00,98.00,99.00,99.00,98.00,,99.00,,,5200,511062.00,7,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,16123,INE316L01019,BHARATWIRE,EQ,,,,,BHARAT WIRE ROPES LTD.,272.00,275.80,271.25,273.20,273.90,269.40,,273.20,,,138820,37984388.85,2245,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,805,INE498A01018,DCM,EQ,,,,,DCM LTD,73.05,74.95,73.00,74.55,74.45,72.25,,74.55,,,4853,358983.20,177,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13341,INE297H01019,GALLANTT,BE,,,,,GALLANTT ISPAT LIMITED,281.00,292.00,278.00,289.95,290.00,278.60,,289.95,,,68893,19825818.65,878,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23056,INE0MB501011,JGCHEM,EQ,,,,,J.G.CHEMICALS LIMITED,241.95,249.95,238.00,244.50,242.35,240.10,,244.50,,,161678,39281297.05,3439,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22347,INE155Z01011,MACPOWER,EQ,,,,,MACPOWER CNC MACHINES LTD,1300.00,1348.20,1293.10,1307.55,1325.00,1325.05,,1307.55,,,12568,16484848.40,975,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13844,INE227C01017,MMFL,EQ,,,,,MM FORGINGS LTD,1148.60,1161.60,1136.00,1143.65,1140.00,1142.60,,1143.65,,,35100,40253802.20,4862,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,29553,INF109K012R6,NIFTYIETF,EQ,,,,,ICICI PRUD NIFTY ETF,251.35,251.35,243.76,245.34,245.20,244.05,,245.34,,,640325,157149028.43,5470,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,540,IN0020170117,SGBNOV25IX,GB,,,,,2.50%GOLDBONDS 2025SR-IX,7290.00,7290.00,7290.00,7290.00,7290.00,7230.00,,7290.00,,,1,7290.00,1,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,25574,INE908D01010,SHAKTIPUMP,EQ,,,,,SHAKTI PUMPS (I) LTD,2299.00,2374.90,2292.00,2374.90,2374.90,2261.85,,2374.90,,,37826,88905495.50,1668,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,143,INE008Z01020,SRPL,BE,,,,,SHREE RAM PROTEINS LTD.,1.05,1.05,1.00,1.05,1.05,1.05,,1.05,,,476220,496251.95,468,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10722,IN0020220060,726GS2032,GS,,,,,GOI LOAN  7.26% 2032,102.40,102.40,102.10,102.30,102.30,102.40,,102.30,,,2400,245225.00,8,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,383,INE263A01024,BEL,EQ,,,,,BHARAT ELECTRONICS LTD,225.75,231.90,225.75,230.95,230.90,224.75,,230.95,,,23191411,5327376297.10,96928,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,15883,INE05AN01011,HINDWAREAP,EQ,,,,,HINDWARE HME INOVATON LTD,347.20,355.65,343.55,354.00,354.45,346.25,,354.00,,,63735,22329937.50,5145,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13101,INE579C01029,VIMTALABS,EQ,,,,,VIMTA LABS LIMITED,485.95,496.40,485.50,487.60,491.00,485.85,,487.60,,,9773,4784474.95,2090,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7508,INE251B01027,ZENTEC,EQ,,,,,ZEN TECHNOLOGIES LIMITED,939.75,977.20,930.00,962.75,957.75,930.75,,962.75,,,391253,373406105.55,13651,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11654,INE600L01024,LALPATHLAB,EQ,,,,,DR. LAL PATH LABS LTD.,2490.80,2518.00,2443.00,2491.60,2485.00,2494.30,,2491.60,,,341588,847391279.00,28225,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22360,INE813V01022,MCL,EQ,,,,,MADHAV COPPER LIMITED,38.90,38.95,38.10,38.30,38.50,38.25,,38.30,,,17528,673821.80,206,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2385,INE060A01024,NAVNETEDUL,EQ,,,,,NAVNEET EDUCATION LTD,148.35,156.10,148.30,153.50,153.15,147.85,,153.50,,,276968,42161130.85,8154,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23646,IN002024Z057,364D020525,TB,,,,,GOI TBILL 364D-02/05/25,93.51,93.51,93.51,93.51,93.51,93.42,,93.51,,,400,37404.00,1,F1,100,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3715,INE709A01018,VLSFINANCE,EQ,,,,,VLS FINANCE LTD,247.10,253.65,246.85,252.30,252.80,244.25,,252.30,,,22245,5575443.95,2061,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1994,INE557B01019,LIBERTSHOE,EQ,,,,,LIBERTY SHOES LTD,326.65,331.70,324.20,329.95,330.85,326.10,,329.95,,,51533,16965016.50,1609,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,255,INE368I01016,NIRAJ,EQ,,,,,NIRAJ CEMENT STRUC LTD,41.50,43.15,41.10,42.45,42.70,41.10,,42.45,,,64335,2713890.30,405,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11630,INE733E01010,NTPC,EQ,,,,,NTPC LTD,350.55,357.25,350.30,355.80,355.20,350.90,,355.80,,,10891985,3867067499.50,120434,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13689,INE035801013,SAH,EQ,,,,,SAH POLYMERS LIMITED,92.90,95.65,92.85,94.80,94.50,92.90,,94.80,,,62233,5867997.55,229,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9678,INE980Y01015,SOUTHWEST,EQ,,,,,SOUTH WEST PINNACLE LTD,113.80,113.80,109.50,110.25,109.70,111.60,,110.25,,,44097,4899250.10,405,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,23402,INE0R6Z01013,SRM,EQ,,,,,SRM CONTRACTORS LIMITED,177.05,182.40,176.45,178.65,178.85,175.60,,178.65,,,154925,27513567.00,1893,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1001,INE721A07NX5,94SFL28,YL,,,,,SEC RED NCD 9.40% SR. V,1099.00,1099.00,1099.00,1099.00,1099.00,1099.00,,1099.00,,,111,121989.00,2,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,270,INE03YM01018,CHEMCON,EQ,,,,,CHEMCON SPECIAL CHEM LTD,244.40,249.55,244.15,246.75,246.05,243.85,,246.75,,,18438,4558374.40,1696,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,20071,INE781A01025,INTENTECH,EQ,,,,,INTENSE TECHNOLOGIES LTD,127.00,134.15,125.30,129.80,129.55,126.65,,129.80,,,151004,19685348.75,1835,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13611,INE335Y01020,IRCTC,EQ,,,,,INDIAN RAIL TOUR CORP LTD,994.25,1032.55,993.65,1026.65,1027.05,990.15,,1026.65,,,2536531,2584562194.10,79701,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,330,INE565V01010,VALIANTORG,EQ,,,,,VALIANT ORGANICS LIMITED,410.00,416.05,407.40,410.50,410.00,407.25,,410.50,,,21152,8706443.00,1715,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3646,INE835A01011,VARDMNPOLY,EQ,,,,,VARDHMAN POLYTEX LTD.,98.10,102.70,98.10,102.25,102.70,97.85,,102.25,,,117295,11916502.90,1627,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,11065,INE448G01010,NATHBIOGEN,EQ,,,,,NATH BIO-GENES (I) LTD,187.35,189.90,185.00,186.35,187.00,185.90,,186.35,,,48848,9170369.85,2034,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,926,INE191A01027,ORCHPHARMA,EQ,,,,,ORCHID PHARMA LIMITED,1029.90,1029.90,1010.00,1014.65,1012.65,1014.85,,1014.65,,,18914,19236173.65,3415,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,17307,INE298G01027,AJMERA,EQ,,,,,AJMERA REALTY & INF I LTD,760.95,777.95,759.60,770.25,765.35,759.60,,770.25,,,39671,30485669.50,5822,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7919,INE319B01014,BYKE,EQ,,,,,THE BYKE HOSPITALITY LTD,74.60,74.60,71.00,72.65,72.90,72.55,,72.65,,,109144,7920393.30,625,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,6944,INE845D01014,GANECOS,EQ,,,,,GANESHA ECOSPHERE LIMITED,1035.00,1055.00,1027.00,1035.10,1040.60,1036.20,,1035.10,,,25377,26358356.80,5497,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19322,INE598C01011,HISARMETAL,EQ,,,,,HISAR METAL IND. LIMITED,201.15,208.00,195.30,206.90,207.40,197.20,,206.90,,,20759,4223068.75,762,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14598,IN0020220169,SGBMAR31IV,GB,,,,,2.50%GOLDBONDS2031SR-IV,7240.00,7280.00,7240.00,7275.24,7280.00,7241.72,,7275.24,,,216,1570134.81,30,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,7200,INE217L01019,SHRIRAMPPS,EQ,,,,,SHRIRAM PROPERTIES LTD,111.60,118.80,111.55,116.25,115.55,111.05,,116.25,,,1729228,199374410.40,9825,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,1581,INE0EK901012,TARC,EQ,,,,,TARC LIMITED,141.00,146.70,141.00,146.70,146.70,139.75,,146.70,,,122878,17904599.45,788,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,13081,INE256C01024,TRIVENI,EQ,,,,,TRIVENI ENGG. & INDS. LTD,347.10,357.60,344.35,355.90,357.30,346.25,,355.90,,,334712,118078402.65,15051,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,9505,INE681C01015,KEYFINSERV,BE,,,,,KEYNOTE FIN SERV LTD.,169.65,171.50,160.30,168.30,169.85,166.90,,168.30,,,1044,175632.75,42,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3912,INE731C01018,KHAITANLTD,EQ,,,,,KHAITAN (INDIA)LTD.,64.95,66.60,64.90,66.35,66.60,66.60,,66.35,,,1139,75236.45,43,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,19234,INE947Q01028,LAURUSLABS,EQ,,,,,LAURUS LABS LIMITED,437.30,437.30,429.00,433.80,435.00,433.00,,433.80,,,436385,189067370.00,10942,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18260,INE00NH01017,CLSL,SM,,,,,CROP LIFE SCIENCE LIMITED,39.45,40.90,39.45,40.85,40.80,38.35,,40.85,,,12000,485800.00,6,F1,2000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,22517,INE0Q4701019,FONEBOX,SM,,,,,FONEBOX RETAIL LIMITED,170.00,170.00,164.50,166.00,166.00,170.10,,166.00,,,15000,2527550.00,13,F1,1000,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,14952,INE227G01018,INDOWIND,EQ,,,,,INDOWIND ENERGY LTD,21.20,22.05,21.15,22.05,22.05,21.00,,22.05,,,110062,2383066.55,928,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,10588,INE712K01011,SHREEPUSHK,EQ,,,,,SHRE PUSH CHEM & FERT LTD,177.10,179.50,172.00,172.90,173.40,177.10,,172.90,,,34613,6052853.95,1866,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,18967,INE542Z01010,KAPSTON,EQ,,,,,KAPSTON SERVICES LIMITED,350.00,366.70,350.00,366.70,366.70,333.40,,366.70,,,24834,9061663.55,334,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2202,INE831A01028,MIRCELECTR,EQ,,,,,MIRC ELECTRONICS LTD,24.50,25.05,24.25,24.55,24.70,24.55,,24.55,,,677999,16743355.70,1669,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,2397,INE278H01035,SANDHAR,EQ,,,,,SANDHAR TECHNOLOGIES LTD,486.05,512.15,485.00,503.20,505.65,483.90,,503.20,,,66389,33191914.55,7221,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,3010,INF846K01Y96,AXISTECETF,EQ,,,,,AXISAMC - AXISTECETF,355.36,355.36,345.61,349.11,348.00,348.38,,349.11,,,2570,892758.86,106,F1,1,,,,,
2024-05-14,2024-05-14,CM,NSE,STK,308,INE306A01021,BAJAJHIND,EQ,,,,,BAJAJ HINDUSTHAN SUGAR LT,31.65,32.90,31.40,32.55,32.60,31.45,,32.55,,,12002624,386666032.25,14632,F1,1,,,,,