Stock Data HTML Export

sec_bhavdata_full_17062026.csv

SYMBOL	SERIES	DATE1	PREV_CLOSE	OPEN_PRICE	HIGH_PRICE	LOW_PRICE	LAST_PRICE	CLOSE_PRICE	AVG_PRICE	TTL_TRD_QNTY	TURNOVER_LACS	NO_OF_TRADES	DELIV_QTY	DELIV_PER
20MICRONS	EQ	17-Jun-2026	184.40	186.00	187.00	183.27	186.10	185.34	184.94	95201	176.06	2797	41879	43.99
21STCENMGM	EQ	17-Jun-2026	32.13	32.75	32.77	31.55	32.77	32.77	32.57	4282	1.39	27	4181	97.64
360ONE	EQ	17-Jun-2026	1133.60	1160.00	1160.00	1127.00	1135.40	1136.90	1139.56	382759	4361.75	19096	125708	32.84
3BBLACKBIO	EQ	17-Jun-2026	1258.70	1288.00	1288.00	1193.00	1193.00	1202.30	1218.53	11786	143.62	1848	6835	57.99
3IINFOLTD	EQ	17-Jun-2026	17.65	17.74	17.74	17.35	17.66	17.51	17.56	325702	57.20	777	220333	67.65
3MINDIA	EQ	17-Jun-2026	32300.00	32300.00	33200.00	32175.00	33110.00	33060.00	32855.15	3525	1158.14	1909	1456	41.30
3PLAND	EQ	17-Jun-2026	32.19	32.70	33.00	31.02	32.70	31.19	32.41	2322	0.75	42	2256	97.16
574GS2026	GS	17-Jun-2026	99.70	99.72	99.72	99.72	99.72	99.72	99.72	2	0.00	1	2	100.00
5PAISA	EQ	17-Jun-2026	325.60	328.00	328.40	321.00	321.00	322.65	324.19	16036	51.99	1021	10356	64.58
601GS2030	GS	17-Jun-2026	102.00	107.10	107.10	107.10	107.10	107.10	107.10	1	0.00	1	1	100.00
610GS2031	GS	17-Jun-2026	105.00	100.00	105.00	99.75	105.00	100.95	100.52	200	0.20	5	200	100.00
633GS2035	GS	17-Jun-2026	102.00	97.00	102.00	97.00	102.00	102.00	97.39	321	0.31	4	241	75.08
636GS2031	GS	17-Jun-2026	100.00	99.99	99.99	99.99	99.99	99.99	99.99	50	0.05	1	50	100.00
63MOONS	EQ	17-Jun-2026	668.40	673.00	683.00	662.60	662.95	667.80	672.04	91692	616.21	3462	45674	49.81
645GS2029	GS	17-Jun-2026	99.75	99.75	99.75	99.75	99.75	99.75	99.75	100	0.10	1	100	100.00
648GS2035	GS	17-Jun-2026	97.50	97.50	102.00	97.50	102.00	102.00	98.55	2985	2.94	7	2983	99.93
664GS2027	GS	17-Jun-2026	100.15	100.15	100.15	100.15	100.15	100.15	100.15	190	0.19	1	190	100.00
668GS2040	GS	17-Jun-2026	97.50	93.00	97.10	93.00	97.10	97.10	96.56	1900	1.83	14	1900	100.00
676GS2061	GS	17-Jun-2026	91.44	91.70	91.70	91.01	91.01	91.07	91.23	25350	23.13	21	20435	80.61
679GS2031	GS	17-Jun-2026	102.00	104.50	104.50	102.00	104.00	104.00	104.04	541	0.56	4	541	100.00
68GS2060	GS	17-Jun-2026	91.75	91.75	91.75	91.75	91.75	91.75	91.75	18	0.02	2	18	100.00
690GS2065	GS	17-Jun-2026	92.00	92.01	92.71	92.01	92.55	92.55	92.32	32017	29.56	57	25707	80.29
692GS2039	GS	17-Jun-2026	97.00	97.10	97.10	97.10	97.10	97.10	97.10	196	0.19	1	196	100.00
694GS2036	GS	17-Jun-2026	101.00	101.30	102.00	100.52	101.00	101.00	101.23	6267	6.34	12	6207	99.04
695GS2061	GS	17-Jun-2026	93.00	93.44	93.44	93.00	93.44	93.44	93.43	69	0.06	4	69	100.00
699GS2051	GS	17-Jun-2026	95.50	95.61	95.61	95.60	95.60	95.60	95.60	988	0.94	4	980	99.19
702GS2027	GS	17-Jun-2026	101.00	101.00	101.00	101.00	101.00	101.00	101.00	437	0.44	2	437	100.00
702GS2031	GS	17-Jun-2026	101.00	100.50	102.50	100.50	102.50	102.50	100.81	3200	3.23	2	2700	84.38
704GS2029	GS	17-Jun-2026	102.00	100.25	102.00	100.25	102.00	102.00	101.13	800	0.81	2	400	50.00
709GS2054	GS	17-Jun-2026	97.80	97.80	97.80	97.80	97.80	97.80	97.80	1600	1.56	3	1600	100.00
709GS2074	GS	17-Jun-2026	94.30	94.70	94.91	94.49	94.50	94.50	94.63	29162	27.60	30	29153	99.97
710GS2029	GS	17-Jun-2026	102.50	102.07	103.95	102.00	102.51	102.51	102.05	1505	1.54	6	1500	99.67
718GS2033	GS	17-Jun-2026	104.35	104.35	107.00	104.35	107.00	107.00	104.35	1402	1.46	3	1402	100.00
718GS2037	GS	17-Jun-2026	104.00	103.80	104.30	103.80	104.10	104.10	104.00	38151	39.68	14	37151	97.38
71GS2034	GS	17-Jun-2026	100.75	101.60	101.60	101.60	101.60	101.60	101.60	151	0.15	1	151	100.00
723GS2039	GS	17-Jun-2026	100.49	100.49	105.50	100.49	105.50	105.50	101.06	115100	116.32	111	115100	100.00
724GS2055	GS	17-Jun-2026	98.60	99.75	99.75	99.10	99.15	99.15	99.14	112519	111.56	11	112515	100.00
725GS2063	GS	17-Jun-2026	95.60	96.50	96.50	95.70	95.73	95.73	95.75	698741	669.07	852	694783	99.43
726GS2032	GS	17-Jun-2026	103.52	104.30	105.29	103.65	105.29	105.29	103.65	20008	20.74	5	20004	99.98
732GS2030	GS	17-Jun-2026	103.00	103.51	105.50	103.50	105.50	105.50	105.19	1190	1.25	6	1186	99.66
733GS2026	GS	17-Jun-2026	100.65	104.00	104.00	104.00	104.00	104.00	104.00	1	0.00	1	1	100.00
734GS2064	GS	17-Jun-2026	97.78	98.50	98.50	97.52	97.76	97.76	97.82	67903	66.42	34	62465	91.99
737GS2028	GS	17-Jun-2026	102.90	102.78	102.99	102.61	102.99	102.97	102.86	1500	1.54	8	1300	86.67
738GS2027	GS	17-Jun-2026	104.85	105.00	105.13	104.85	105.00	105.00	104.90	41502	43.54	19	41502	100.00
73GS2053	GS	17-Jun-2026	101.29	102.37	102.37	101.65	101.90	101.89	101.95	4102	4.18	8	4101	99.98
741GS2036	GS	17-Jun-2026	106.52	106.00	106.00	106.00	106.00	106.00	106.00	75	0.08	2	75	100.00
743GS2076	GS	17-Jun-2026	100.25	100.60	101.00	100.60	100.81	100.89	100.90	8200	8.27	7	8200	100.00
746GS2073	GS	17-Jun-2026	99.27	99.90	99.90	99.70	99.70	99.70	99.89	537	0.54	3	537	100.00
74GS2062	GS	17-Jun-2026	100.65	100.80	100.80	100.00	100.00	100.02	100.02	6324	6.33	23	5917	93.56
750GS2056	GS	17-Jun-2026	99.25	99.30	99.30	99.30	99.30	99.30	99.30	1	0.00	1	1	100.00
754GS2036	GS	17-Jun-2026	105.08	105.39	105.39	104.85	105.10	105.10	105.16	342367	360.02	113	339068	99.04
771GS2066	GS	17-Jun-2026	102.90	102.50	102.98	102.50	102.50	102.50	102.50	2899	2.97	9	2899	100.00
824GS2027	GS	17-Jun-2026	103.35	105.93	105.93	105.93	105.93	105.93	105.93	10	0.01	1	10	100.00
897GS2030	GS	17-Jun-2026	110.00	110.00	110.00	110.00	110.00	110.00	110.00	7000	7.70	1	7000	100.00
92GS2030	GS	17-Jun-2026	111.57	111.60	112.00	111.00	111.00	111.01	111.53	2753	3.07	18	2663	96.73
A2ZINFRA	EQ	17-Jun-2026	14.27	14.48	14.48	14.21	14.38	14.32	14.31	73081	10.46	330	61808	84.57
AAATECH	EQ	17-Jun-2026	96.68	102.00	102.00	96.60	97.45	97.60	99.20	21018	20.85	367	11426	54.36
AADHARHFC	EQ	17-Jun-2026	485.00	485.00	489.80	482.70	487.00	487.90	487.04	178302	868.39	11029	103385	57.98
AAKAAR	SM	17-Jun-2026	71.40	71.40	71.40	69.05	71.00	71.00	70.48	4800	3.38	3	3200	66.67
AAKASH	EQ	17-Jun-2026	9.69	9.70	9.80	9.21	9.40	9.34	9.49	314799	29.86	666	228965	72.73
AARADHYA	SM	17-Jun-2026	80.00	79.15	79.15	72.00	76.20	76.35	76.37	20400	15.58	16	15600	76.47
AAREYDRUGS	BE	17-Jun-2026	78.93	77.00	81.00	77.00	80.90	80.65	79.86	65395	52.23	228	-	-
AARNAV	EQ	17-Jun-2026	24.98	24.97	25.45	24.50	25.00	24.93	24.89	202001	50.27	147	95676	47.36
AARON	EQ	17-Jun-2026	124.45	127.70	127.70	124.00	124.99	124.58	125.62	6333	7.96	211	4493	70.95
AARTECH	EQ	17-Jun-2026	49.05	50.75	50.75	48.02	49.70	49.34	49.39	350591	173.17	3326	172641	49.24
AARTIDRUGS	EQ	17-Jun-2026	371.30	375.00	375.00	367.00	367.50	367.70	369.42	73005	269.69	2556	47509	65.08
AARTIIND	EQ	17-Jun-2026	496.70	496.70	497.45	477.30	479.00	479.20	484.64	1674997	8117.66	34611	487344	29.10
AARTIPHARM	EQ	17-Jun-2026	639.35	639.35	654.90	639.35	646.00	648.20	650.63	135288	880.22	11982	74253	54.89
AARTISURF	EQ	17-Jun-2026	384.15	386.65	390.90	382.20	390.00	389.05	388.40	3805	14.78	434	1989	52.27
AARVI	EQ	17-Jun-2026	139.08	139.19	144.83	137.05	142.50	140.51	140.19	33583	47.08	1252	15383	45.81
AATMAJ	SM	17-Jun-2026	20.00	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	2	4000	100.00
AAVAS	EQ	17-Jun-2026	1393.50	1399.90	1460.90	1399.90	1455.20	1452.40	1443.14	202484	2922.13	18520	114988	56.79
ABANSENT	BE	17-Jun-2026	28.00	26.71	28.80	26.71	27.65	26.81	27.37	2342	0.64	59	-	-
ABB	EQ	17-Jun-2026	7021.00	7021.00	7187.50	6980.00	7154.00	7164.00	7079.70	298071	21102.53	33115	119474	40.08
ABBOTINDIA	EQ	17-Jun-2026	26100.00	26000.00	26305.00	25925.00	25985.00	25955.00	26057.17	8598	2240.40	4040	4763	55.40
ABCAPITAL	EQ	17-Jun-2026	373.80	374.80	375.65	370.40	372.75	372.45	372.22	2381456	8864.37	37013	1360919	57.15
ABCOTS	EQ	17-Jun-2026	233.29	235.83	235.83	231.95	232.00	233.22	233.33	36906	86.11	770	20555	55.70
ABDL	EQ	17-Jun-2026	629.75	633.00	633.70	623.00	630.60	630.25	627.69	161710	1015.04	8135	69240	42.82
ABFRL	EQ	17-Jun-2026	60.97	61.26	62.17	60.62	61.68	61.72	61.48	3622966	2227.51	18490	1960956	54.13
ABGSEC	EQ	17-Jun-2026	112.61	112.63	113.81	112.63	112.64	112.64	113.44	14	0.02	6	7	50.00
ABHAPOWER	SM	17-Jun-2026	28.75	28.75	28.75	28.75	28.75	28.75	28.75	3200	0.92	1	3200	100.00
ABINFRA	EQ	17-Jun-2026	10.50	10.51	11.20	10.25	10.38	10.43	10.67	1879898	200.53	2329	401744	21.37
ABLBL	EQ	17-Jun-2026	100.71	100.91	102.80	98.71	99.02	99.30	100.60	1871115	1882.43	12634	1258698	67.27
ABMKNO	EQ	17-Jun-2026	213.92	206.00	215.99	204.99	215.00	213.70	209.90	4325	9.08	94	3020	69.83
ABREL	EQ	17-Jun-2026	1315.70	1309.10	1313.30	1277.00	1303.00	1299.50	1297.68	208334	2703.50	14833	89104	42.77
ABSL10BANK	EQ	17-Jun-2026	169.63	169.63	170.00	169.44	169.49	169.49	170.00	55360	94.11	14	55234	99.77
ABSLAMC	EQ	17-Jun-2026	1120.60	1120.60	1129.50	1090.80	1099.00	1097.90	1101.30	279342	3076.39	19199	166426	59.58
ABSLBANETF	EQ	17-Jun-2026	58.49	58.42	58.93	58.42	58.80	58.77	58.86	68049	40.06	272	60412	88.78
ABSLLIQUID	EQ	17-Jun-2026	1000.00	1000.01	1000.01	999.99	999.99	1000.00	1000.00	412	4.12	12	340	82.52
ABSLMSCIN	EQ	17-Jun-2026	29.16	29.30	29.44	29.23	29.36	29.36	29.29	169	0.05	7	100	59.17
ABSLNN50ET	EQ	17-Jun-2026	75.40	73.51	76.15	73.51	75.80	75.63	75.54	6698	5.06	172	5539	82.70
ABSLPSE	EQ	17-Jun-2026	10.40	10.40	10.60	10.37	10.52	10.49	10.46	172667	18.07	471	137238	79.48
ABSMARINE	ST	17-Jun-2026	229.75	230.00	230.00	225.10	227.00	229.35	229.01	73500	168.32	106	70000	95.24
ACC	EQ	17-Jun-2026	1349.00	1358.20	1358.60	1342.70	1349.90	1350.00	1349.02	68161	919.50	6186	27948	41.00
ACCELYA	EQ	17-Jun-2026	1113.90	1111.20	1132.90	1105.50	1124.00	1124.10	1123.79	6933	77.91	939	3906	56.34
ACCENTMIC	SM	17-Jun-2026	439.85	437.70	447.20	435.00	435.50	435.30	438.27	46000	201.60	73	34500	75.00
ACCORD	ST	17-Jun-2026	94.90	99.60	99.60	99.60	99.60	99.60	99.60	6000	5.98	3	6000	100.00
ACCPL	ST	17-Jun-2026	143.00	138.10	150.15	136.05	150.15	148.05	144.58	64800	93.69	43	61200	94.44
ACCURACY	EQ	17-Jun-2026	5.58	5.64	5.79	5.50	5.67	5.65	5.64	78550	4.43	366	31768	40.44
ACE	EQ	17-Jun-2026	930.50	934.20	966.50	931.15	960.00	962.10	958.87	862759	8272.76	29733	358042	41.50

ind_close_all_17062026.csv

Index Name	Index Date	Open Index Value	High Index Value	Low Index Value	Closing Index Value	Points Change	Change(%)	Volume	Turnover (Rs. Cr.)	P/E	P/B	Div Yield
Nifty 50	17-06-2026	24044.5	24108.2	23969.7	24085.70	96.55	.4	352665809	26947.5	20.77	3.17	1.2
Nifty Next 50	17-06-2026	71857.65	72294.65	71583.15	72258.50	459.85	.64	558987231	15274.33	19.54	3.63	1.24
Nifty 100	17-06-2026	25080.65	25154.7	25001.4	25141.80	111.90	.45	911653040	42221.84	20.53	3.25	1.21
Nifty 200	17-06-2026	13883.9	13925	13845.4	13918.25	63.95	.46	2307897601	67021.14	21.88	3.48	1.09
Nifty 500	17-06-2026	23048.7	23120.9	22990.95	23109.70	112.45	.49	3947930669	101205.63	22.91	3.53	1.04
Nifty Midcap 50	17-06-2026	17656.25	17695.6	17565.85	17659.65	52.50	.3	749360154	15959.72	32.96	4.79	.59
NIFTY Midcap 100	17-06-2026	61960.75	62152.15	61811.7	62123.35	321.30	.52	1396244561	24799.3	29.8	4.84	.62
NIFTY Smallcap 100	17-06-2026	18543.95	18644.3	18525.2	18623.20	145.45	.79	889323426	18007.56	31.51	3.62	.62
Nifty50 Dividend Points	17-06-2026	-	-	-	62.14	0.00	-	-	-	-	-	-
Nifty Auto	17-06-2026	26972.15	26986.2	26548.7	26724.40	-167.15	-.62	105281688	5320.75	30.82	4.58	1.23
Nifty Bank	17-06-2026	57434.05	57646.15	57222.4	57585.05	287.90	.5	583416456	8606.79	14.48	1.87	.8
Nifty Energy	17-06-2026	39985.6	40259.1	39873.55	40238.45	323.05	.81	495948551	9755.74	14.98	2.45	1.85
Nifty Financial Services	17-06-2026	26477.4	26508.8	26348.15	26404.95	-37.35	-.14	109169809	11028.04	17	2.76	.82
Nifty FMCG	17-06-2026	49677.95	49867.85	49402.75	49556.05	-86.35	-.17	29073467	2165.22	34.1	8.57	.94
Nifty IT	17-06-2026	28759.05	29007	28688.4	28809.55	241.45	.85	35881888	3596.07	19.49	5.28	3.14
Nifty Media	17-06-2026	1516.5	1520.15	1503.45	1505.65	-0.65	-.04	41001182	426.6	35.74	1.59	1.17
Nifty Metal	17-06-2026	12848.95	13066.7	12757.7	13011.40	129.90	1.01	391881664	7871.48	19.33	3.2	1.58
Nifty MNC	17-06-2026	32388.55	32683.05	32353.25	32657.70	215.40	.66	340456879	7790.68	40.04	8.73	1.42
Nifty Pharma	17-06-2026	24198.75	24238.65	24035.45	24146.55	-11.30	-.05	19006155	2825.58	36.9	5.07	.75
Nifty PSU Bank	17-06-2026	8590.6	8725.1	8534.65	8713.10	149.90	1.75	418634958	3656.46	8.34	1.23	1.37
Nifty Realty	17-06-2026	814.25	817.75	809.35	814.60	-3.50	-.43	19775425	1608.1	35.72	3.85	.36
Nifty India Consumption	17-06-2026	11508.3	11572.25	11481.05	11555.25	69.40	.6	113517206	12933.47	38.49	7.62	.77
Nifty Commodities	17-06-2026	10009.55	10054.55	9957.55	10044.45	35.50	.35	482269013	11896.98	15.15	2.32	1.69
Nifty Dividend Opportunities 50	17-06-2026	5885.55	5915.7	5877.5	5912.95	38.15	.65	721481186	17114.97	13.54	2.67	2.5
Nifty Infrastructure	17-06-2026	9450.35	9475.35	9399.4	9469.95	43.25	.46	333689974	10647.78	21.51	3.01	1.06
Nifty PSE	17-06-2026	10038.1	10131.6	10003.05	10118.15	100.80	1.01	179935422	5385.25	10.29	2.02	2.77
Nifty Services Sector	17-06-2026	30645.2	30735.45	30586	30668.35	99.90	.33	199434273	17253.97	19.68	3.17	1.24
Nifty50 Shariah	17-06-2026	4264.2	4288.4	4258.3	4273.55	22.05	.52	105170992	8769.16	23.73	4.05	1.84
Nifty500 Shariah	17-06-2026	6918.3	6949.1	6913.3	6943.35	44.75	.65	698442095	35633.81	28.64	4.72	1.22
Nifty Low Volatility 50	17-06-2026	24318.6	24337.95	24208.5	24302.70	30.75	.13	154215139	17315.66	28.35	4.78	1.22
Nifty Alpha 50	17-06-2026	53263.65	53748.8	53178.85	53710.05	508.55	.96	539466457	20314.96	27.12	4.32	.64
Nifty High Beta 50	17-06-2026	4314.45	4338.65	4296.25	4333.25	24.05	.56	1136528031	22234.83	26	3.86	.8
Nifty100 Equal Weight	17-06-2026	34280.4	34418.5	34169.6	34402.90	182.55	.53	911653040	42221.84	22.24	3.62	1.17
Nifty100 Liquid 15	17-06-2026	7333.95	7391.15	7313.7	7387.90	50.35	.69	465128832	16225.63	25.16	3.27	.88
Nifty CPSE	17-06-2026	6723.9	6792.15	6702.2	6779.85	51.25	.76	112300702	3213.71	12.92	2.19	2.73
Nifty50 Value 20	17-06-2026	12130.3	12138.3	12083.15	12110.95	11.35	.09	173912735	10685.01	15.87	2.69	1.72
Nifty Midcap Liquid 15	17-06-2026	16850.25	16868.9	16680.75	16761.80	-7.55	-.05	630460900	10632.07	40.13	5.51	.47
Nifty Shariah 25	17-06-2026	7829.35	7854.5	7792.7	7823.40	15.95	.2	68011943	7848.03	26.69	4.83	1.82
India VIX	17-06-2026	13.3625	13.5325	12.35	13.19	-0.18	-1.31	-	-	-	-	-
Nifty Growth Sectors 15	17-06-2026	10905.8	10954.7	10870.1	10917.10	43.75	.4	23917406	5418.41	28.3	6.88	1.61
Nifty50 TR 1x Inverse	17-06-2026	179.05	179.6	178.55	178.75	-0.70	-.39	-	-	-	-	-
Nifty50 TR 2x Leverage	17-06-2026	18092.2	18187.3	17979.95	18154.05	142.30	.79	-	-	-	-	-
Nifty50 PR 1x Inverse	17-06-2026	219.5	220.15	218.9	219.10	-0.85	-.39	-	-	-	-	-
Nifty50 PR 2x Leverage	17-06-2026	11999.65	12062.7	11925.2	12040.65	94.40	.79	-	-	-	-	-
NIFTY100 Quality 30	17-06-2026	5501.2	5537.95	5495.2	5534.90	45.75	.83	97884741	8895.11	28.93	7.39	1.75
Nifty Telecommunications	17-06-2026	-	-	-	3728.53	26.91	.73	577046046	4113.8	15.62	40.12	.38
Nifty Total Market Momentum Quality 50	17-06-2026	44352.45	44685.65	44309.6	44655.50	400.90	.91	151773752	13136.13	34.7	8.39	.73
Nifty100 Low Volatility 30	17-06-2026	19787.7	19822.3	19724.65	19796.25	55.10	.28	128010437	13912.91	27.12	4.61	1.31
NIFTY Quality Low-Volatility 30	17-06-2026	16340.25	16345.6	16258.9	16309.80	11.05	.07	98024620	10073.7	26.42	5.84	1.71
NIFTY Alpha Quality Low-Volatility 30	17-06-2026	22555.75	22576.6	22454.75	22558.80	41.35	.18	77006090	8115.5	32.24	7.56	1.34
NIFTY Alpha Quality Value Low-Volatility 30	17-06-2026	20096.65	20117.35	20024.3	20106.35	62.75	.31	173407179	13653.74	21.45	4.48	1.81
NIFTY200 Quality 30	17-06-2026	20078.65	20233.5	20059.45	20224.10	200.40	1	75747530	10316.67	29.52	9.66	1.74
NIFTY Midcap150 Quality 50	17-06-2026	24267.4	24328.6	24208.05	24314.00	134.30	.56	77332830	7837.41	32.32	7.85	1.14
Nifty200 Momentum 30	17-06-2026	31101.55	31159.05	30973.5	31143.70	100.95	.33	164603325	12002.58	27.02	4.46	.65
Nifty India Manufacturing	17-06-2026	15908.25	15998.85	15855.75	15990.50	112.90	.71	744961898	27179.77	27.45	4.46	1.07
Nifty100 ESG Sector Leaders	17-06-2026	4023	4035.7	4011.2	4033.35	20.80	.52	317847191	25032.59	21.22	3.38	1.23
Nifty200 Alpha 30	17-06-2026	26090.8	26310	26030.75	26291.35	215.15	.83	485884716	15642.99	23.79	4.08	.8
Nifty Midcap150 Momentum 50	17-06-2026	64008.7	64209.5	63774.95	64157.95	339.80	.53	664487157	11623.72	25.28	5.1	.68
Nifty Smallcap250 Quality 50	17-06-2026	25000.65	25109.8	24995.3	25072.75	142.85	.57	76668884	2889.22	23.9	5.25	1.45
Nifty Smallcap250 Momentum Quality 100	17-06-2026	45785.1	45945.85	45731.7	45915.95	285.90	.63	200532733	11475.61	28.27	4.97	.79
Nifty MidSmallcap400 Momentum Quality 100	17-06-2026	51165.3	51323.65	51012.7	51294.35	295.00	.58	385902430	21407.88	28.93	6.41	.75
Nifty500 Momentum 50	17-06-2026	54039.4	54107.25	53770.8	54070.70	142.10	.26	159803937	15004.71	30.24	5.02	.54
Nifty200 Value 30	17-06-2026	15451.9	15517.45	15386	15484.35	42.95	.28	633235745	14202.77	9.64	1.51	2.4
Nifty Top 10 Equal Weight	17-06-2026	8743.25	8758.35	8718.2	8741.55	19.20	.22	93330569	9637.15	18.88	3.24	1.16
Nifty500 Multicap Momentum Quality 50	17-06-2026	42627.8	42755.2	42500.5	42727.15	222.00	.52	162747960	14670.95	32.71	8.02	.77
Nifty Top 15 Equal Weight	17-06-2026	9825.8	9846.8	9790.7	9825.70	15.35	.16	112143379	12677.95	19.96	3.43	1.13
Nifty Top 20 Equal Weight	17-06-2026	8655.25	8680.15	8634.55	8668.35	30.35	.35	159298880	14726.04	21.83	3.69	1.24
Nifty500 Quality 50	17-06-2026	19679.6	19819.8	19664.7	19806.55	185.60	.95	311605811	14963.88	31	10.34	1.31
Nifty500 Low Volatility 50	17-06-2026	21931.5	21963.75	21865.95	21945.00	46.70	.21	146145552	9372.33	22.84	4.34	1.76
NIFTY100 ESG	17-06-2026	4898.5	4915.9	4888.6	4912.80	26.35	.54	736976570	33143.23	22.3	3.95	1.31
NIFTY100 Enhanced ESG	17-06-2026	4931.15	4948.3	4921.1	4945.15	26.80	.54	453949704	29523.86	22.26	3.96	1.32
NIFTY500 Value 50	17-06-2026	16483.2	16538.8	16407.6	16495.45	21.90	.13	785011681	16109.77	10.63	1.55	2.34
NIFTY100 Alpha 30	17-06-2026	18100.45	18282.6	18036.35	18270.15	170.10	.94	548376044	14735.49	17.37	3.35	1.42
Nifty500 Multifactor MQVLv 50	17-06-2026	31053.2	31084.05	30944.65	31067.75	93.50	.3	226261497	9262.5	13.69	2.75	1.75
NIFTY Alpha Low-Volatility 30	17-06-2026	26198.6	26259.65	26120.75	26236.40	72.55	.28	108532744	12098.45	30.84	4.46	.71
Nifty500 Flexicap Quality 30	17-06-2026	9791.7	9832.65	9772.75	9828.25	55.50	.57	80708726	9345.81	30.7	6.63	1.42
NIFTY50 Equal Weight	17-06-2026	32558.2	32644.45	32484.25	32615.60	119.60	.37	352665809	26947.5	25.08	3.69	1.26
Nifty500 Equal Weight	17-06-2026	14598.05	14659.55	14582.9	14651.10	88.20	.61	3947930669	101205.63	28.66	3.87	.81
Nifty India Corporate Group Index - Mahindra Group	17-06-2026	-	-	-	34082.16	56.11	.16	8035546	1409.98	22.21	4.28	1.45
Nifty India Corporate Group Index - Aditya Birla Group	17-06-2026	-	-	-	9769.11	67.35	.69	523268839	2350.35	15.91	3.36	.43
Nifty India Corporate Group Index - Tata Group	17-06-2026	-	-	-	14360.65	74.94	.52	128831161	7095.61	30.76	5.04	1.98
Nifty India Corporate Group Index - Tata Group 25% Cap	17-06-2026	14260.45	14367.7	14231.65	14316.50	84.60	.59	102241699	6008.95	33.72	4.53	1.63
Nifty Private Bank	17-06-2026	27964.35	28022.4	27846.75	27893.30	-23.60	-.08	493816444	6588.91	18.33	2.22	.58
Nifty Smallcap 250	17-06-2026	17420.2	17512.7	17419.55	17495.75	126.50	.73	1555654213	31080.28	34.64	3.7	.66
Nifty Smallcap 50	17-06-2026	9146.25	9189.45	9134.65	9181.85	67.25	.74	183619259	6917.28	31.08	3.47	.63
Nifty Midcap 150	17-06-2026	22730	22797	22683.2	22786.25	114.85	.51	1480623416	27903.52	29.16	4.8	.66
Nifty Midcap Select	17-06-2026	14562.85	14627.75	14485.35	14575.80	71.90	.5	651530722	11577.84	30.38	4.9	.55
NIFTY LargeMidcap 250	17-06-2026	16514.5	16562.85	16475.05	16555.05	78.70	.48	2392276456	70125.35	24.24	3.9	.93
NIFTY SME EMERGE	17-06-2026	13932	14029.75	13932	13997.30	112.00	.81	-	-	21.96	3.4	.22
Nifty Oil & Gas	17-06-2026	11334.3	11358.3	11271.45	11303.95	9.35	.08	83172301	3590.43	8.87	1.53	2.47
Nifty Financial Services 25/50	17-06-2026	28727.65	28770.05	28601.95	28673.00	-4.05	-.01	109169809	11028.04	16.65	2.85	.93
Nifty Healthcare Index	17-06-2026	15457.2	15479.65	15341.15	15403.15	-29.85	-.19	18924428	2494.93	39.91	5.59	.63
Nifty500 Multicap 50:25:25	17-06-2026	16256.25	16311.65	16224.45	16303.80	86.40	.53	3947930669	101205.63	24.94	3.66	.93
Nifty Microcap 250	17-06-2026	24593.8	24806.05	24592.5	24781.60	267.65	1.09	656969143	15481.3	28	3.54	.63
Nifty Total Market	17-06-2026	12994.9	13038.55	12964	13032.00	66.70	.51	4604899812	116686.92	23.09	3.53	1.02
Nifty India Digital	17-06-2026	7883.9	7952	7876.35	7933.80	84.45	1.08	744078945	14621.49	29.01	7.14	1.54
Nifty Mobility	17-06-2026	22200.6	22246.35	21983.45	22095.10	-26.45	-.12	234991403	10678.34	33.23	4.5	1.1
Nifty India Defence	17-06-2026	9151.65	9526.5	9150.7	9487.35	356.60	3.91	83428159	11647.27	58.94	12.62	.5
Nifty Financial Services Ex-Bank	17-06-2026	31590.85	31656.85	31440.85	31565.10	0.00	0	93019121	8414.07	22.53	4.33	.57
Nifty Housing	17-06-2026	12057.15	12102.45	12010.9	12092.55	61.85	.51	719706746	18046.37	22.43	2.97	.87

ind_close_all_16062026.csv

Index Name	Index Date	Open Index Value	High Index Value	Low Index Value	Closing Index Value	Points Change	Change(%)	Volume	Turnover (Rs. Cr.)	P/E	P/B	Div Yield
Nifty 50	16-06-2026	23923.9	24002.6	23888.2	23989.15	135.25	.57	327307262	27953.23	20.69	3.16	1.2
Nifty Next 50	16-06-2026	71840.65	71868.6	71387.75	71798.65	113.40	.16	529711361	10932.46	19.42	3.62	1.27
Nifty 100	16-06-2026	24977.35	25044.95	24932.7	25029.90	122.05	.49	857018623	38885.69	20.44	3.24	1.21
Nifty 200	16-06-2026	13830.1	13861.85	13795.1	13854.30	65.40	.47	2285068677	61045.58	21.78	3.46	1.1
Nifty 500	16-06-2026	22962.45	23009.4	22902.35	22997.25	105.95	.46	3574987177	91568.44	22.8	3.51	1.04
Nifty Midcap 50	16-06-2026	17570.75	17615.95	17483.7	17607.15	105.25	.6	734488909	13706.88	32.86	4.78	.59
NIFTY Midcap 100	16-06-2026	61783	61838	61408.15	61802.05	252.40	.41	1428050054	22159.89	29.65	4.82	.63
NIFTY Smallcap 100	16-06-2026	18468.7	18520.2	18384.85	18477.75	77.75	.42	698784376	16319.86	31.27	3.6	.63
Nifty50 Dividend Points	16-06-2026	-	-	-	62.14	0.00	-	-	-	-	-	-
Nifty Auto	16-06-2026	27133.55	27133.55	26850.95	26891.55	-85.95	-.32	58206713	4060.52	31.02	4.61	1.23
Nifty Bank	16-06-2026	57320.1	57399.7	57076.25	57297.15	98.35	.17	375449405	8421.31	14.41	1.86	.8
Nifty Energy	16-06-2026	39669.45	39980.95	39520.2	39915.40	421.45	1.07	647260493	11453.97	14.86	2.43	1.86
Nifty Financial Services	16-06-2026	26325.65	26460.1	26306.75	26442.30	167.50	.64	119474965	10998.16	17.02	2.76	.82
Nifty FMCG	16-06-2026	49158.6	49685.55	49142.85	49642.40	599.00	1.22	31501616	2282.6	34.16	8.58	.94
Nifty IT	16-06-2026	28237.05	28663.85	28124.3	28568.10	500.25	1.78	41726573	4846.02	19.33	5.24	3.16
Nifty Media	16-06-2026	1499.05	1515.2	1489.8	1506.30	20.80	1.4	76028236	861	35.75	1.59	1.16
Nifty Metal	16-06-2026	12984.5	12984.5	12783.7	12881.50	-202.35	-1.55	453062673	6152.07	19.14	3.17	1.64
Nifty MNC	16-06-2026	32394.65	32538.45	32346.2	32442.30	45.70	.14	388047704	5687.52	39.77	8.67	1.43
Nifty Pharma	16-06-2026	24272.2	24306.85	24020.55	24157.85	-62.25	-.26	16542156	2251.21	36.92	5.07	.75
Nifty PSU Bank	16-06-2026	8617.15	8635.15	8494.75	8563.20	-18.10	-.21	99326315	2102.41	8.2	1.21	1.4
Nifty Realty	16-06-2026	805.5	819.5	801	818.10	18.05	2.26	13267876	1290.09	35.88	3.87	.36
Nifty India Consumption	16-06-2026	11462.95	11490.95	11434.7	11485.85	62.95	.55	110469490	10775.79	38.26	7.62	.78
Nifty Commodities	16-06-2026	10019	10023.15	9953.3	10008.95	-13.10	-.13	560625126	11257.23	15.1	2.32	1.7
Nifty Dividend Opportunities 50	16-06-2026	5855.95	5878.3	5835.85	5874.80	30.55	.52	741268805	15889	13.45	2.65	2.53
Nifty Infrastructure	16-06-2026	9410.4	9438.35	9387.05	9426.70	56.00	.6	469461967	12719.36	21.41	3	1.07
Nifty PSE	16-06-2026	9989.6	10024	9962.05	10017.35	63.45	.64	169042290	4282.43	10.19	2	2.8
Nifty Services Sector	16-06-2026	30445.55	30585.3	30419.35	30568.45	206.10	.68	213920740	17744.87	19.62	3.17	1.24
Nifty50 Shariah	16-06-2026	4232.95	4260.8	4221.75	4251.50	25.70	.61	71448457	7125.44	23.61	4.03	1.85
Nifty500 Shariah	16-06-2026	6881.9	6903.8	6862.05	6898.60	37.60	.55	768890362	30439.13	28.45	4.69	1.23
Nifty Low Volatility 50	16-06-2026	24212.65	24286.6	24183	24271.95	136.95	.57	182275879	21130.86	28.31	4.77	1.22
Nifty Alpha 50	16-06-2026	53387.65	53409.3	52859.8	53201.50	-43.35	-.08	541262511	15295.14	26.87	4.28	.65
Nifty High Beta 50	16-06-2026	4298.75	4312.5	4273.65	4309.20	25.70	.6	1155729698	15797.35	25.85	3.85	.8
Nifty100 Equal Weight	16-06-2026	34227.25	34258.55	34052.55	34220.35	103.40	.3	857018623	38885.69	22.12	3.61	1.2
Nifty100 Liquid 15	16-06-2026	7332.05	7343.1	7308.7	7337.55	14.10	.19	436035135	11140.72	24.99	3.25	.89
Nifty CPSE	16-06-2026	6687.9	6733.65	6665.7	6728.60	54.95	.82	111507674	2658.09	12.83	2.17	2.75
Nifty50 Value 20	16-06-2026	12067.15	12108.35	12039.85	12099.60	51.40	.43	156186504	11471.23	15.86	2.68	1.72
Nifty Midcap Liquid 15	16-06-2026	16716.75	16786.9	16589.7	16769.35	130.80	.79	578639589	8090.23	40.15	5.52	.47
Nifty Shariah 25	16-06-2026	7754.75	7812.15	7748	7807.45	87.95	1.14	71087983	7763.73	26.64	4.82	1.82
India VIX	16-06-2026	14.3525	14.3525	13.01	13.36	-0.99	-6.9	-	-	-	-	-
Nifty Growth Sectors 15	16-06-2026	10846.2	10889.85	10814.55	10873.35	63.40	.59	27968492	6308.38	28.19	6.85	1.61
Nifty50 TR 1x Inverse	16-06-2026	179.95	180.2	179.35	179.45	-1.00	-.55	-	-	-	-	-
Nifty50 TR 2x Leverage	16-06-2026	17914.25	18031.25	17862.5	18011.75	199.45	1.12	-	-	-	-	-
Nifty50 PR 1x Inverse	16-06-2026	220.55	220.9	219.85	219.95	-1.25	-.57	-	-	-	-	-
Nifty50 PR 2x Leverage	16-06-2026	11881.6	11959.2	11847.3	11946.25	132.25	1.12	-	-	-	-	-
NIFTY100 Quality 30	16-06-2026	5475.85	5495.65	5463.85	5489.15	32.60	.6	85782354	8559.8	28.69	7.33	1.81
Nifty India Corporate Group Index - Mahindra Group	16-06-2026	-	-	-	34026.05	146.79	.43	8403899	1506.82	22.18	4.27	1.45
Nifty India Corporate Group Index - Aditya Birla Group	16-06-2026	-	-	-	9701.75	-112.28	-1.14	512613935	2465.46	15.8	3.34	.44
Nifty India Corporate Group Index - Tata Group	16-06-2026	-	-	-	14285.72	94.35	.66	77294528	3953.5	30.6	5.06	1.99
Nifty India Corporate Group Index - Tata Group 25% Cap	16-06-2026	14199.95	14245	14134.35	14231.90	85.75	.61	61722858	3240.41	33.52	4.56	1.64
Nifty Private Bank	16-06-2026	27841.2	27939.1	27740.85	27916.90	105.30	.38	333605302	6980.57	18.34	2.22	.58
Nifty Smallcap 250	16-06-2026	17368.65	17409.45	17294.75	17369.25	76.55	.44	1212667062	27324.91	34.39	3.68	.66
Nifty Smallcap 50	16-06-2026	9106.7	9138.55	9073.9	9114.60	41.10	.45	182638165	7800.98	30.85	3.45	.64
Nifty Midcap 150	16-06-2026	22664.65	22687.6	22541.75	22671.40	86.30	.38	1505301492	25357.84	29.01	4.77	.67
Nifty Midcap Select	16-06-2026	14492.75	14518.9	14395.7	14503.90	77.55	.54	595432174	8903.74	30.23	4.87	.55
NIFTY LargeMidcap 250	16-06-2026	16457.1	16484.85	16399.05	16476.35	71.25	.43	2362320115	64243.53	24.12	3.88	.93
NIFTY SME EMERGE	16-06-2026	13813	13911.5	13809.2	13885.30	137.70	1	-	-	21.76	3.37	.23
Nifty Oil & Gas	16-06-2026	11234.5	11311.55	11180.35	11294.60	114.00	1.02	91711430	4792.06	8.86	1.53	2.48
Nifty Financial Services 25/50	16-06-2026	28549.6	28697.5	28533.7	28677.05	193.40	.68	119474965	10998.16	16.65	2.85	.93
Nifty Healthcare Index	16-06-2026	15520.7	15538.25	15348.6	15433.00	-55.55	-.36	19949943	2588.68	39.99	5.6	.63
Nifty500 Multicap 50:25:25	16-06-2026	16199.1	16225.05	16148.5	16217.40	72.80	.45	3574987177	91568.44	24.81	3.64	.94
Nifty Microcap 250	16-06-2026	24459.7	24538.35	24375.4	24513.95	136.20	.56	628111421	12831.47	27.7	3.5	.63
Nifty Total Market	16-06-2026	12945.35	12972.2	12911.15	12965.30	60.25	.47	4203098598	104399.91	22.97	3.51	1.03
Nifty India Digital	16-06-2026	7812	7855.1	7786.6	7849.35	77.00	.99	773404016	13896.31	28.7	7.06	1.55
Nifty Mobility	16-06-2026	22236.05	22238.8	22049.35	22121.55	7.05	.03	191894751	10066.6	33.27	4.51	1.1
Nifty India Defence	16-06-2026	9165.45	9175.15	9093.8	9130.75	0.95	.01	52615940	6075.45	56.73	12.15	.52
Nifty Financial Services Ex-Bank	16-06-2026	31363.9	31587.55	31338.15	31565.10	280.80	.9	86817959	7023.6	22.53	4.33	.57
Nifty Housing	16-06-2026	12036.15	12041.75	11966.3	12030.70	38.25	.32	538898364	17134.4	22.31	2.96	.87
Nifty Transportation & Logistics	16-06-2026	24640.2	24644.15	24415.25	24488.30	-15.45	-.06	139707621	7043.81	41.93	5.28	.91
Nifty MidSmall Financial Services	16-06-2026	22309.45	22331.65	22115.4	22319.75	77.05	.35	325768251	5574.72	28.84	3.3	.41
Nifty MidSmall Healthcare	16-06-2026	47832.75	47953.45	47266.85	47564.50	-162.50	-.34	29032278	3708.52	42.69	5.81	.38
Nifty MidSmall IT & Telecom	16-06-2026	9413.05	9481.7	9363.75	9467.35	117.25	1.25	592854146	4606	18.68	8.77	.9
Nifty MidSmall India Consumption	16-06-2026	17883.05	17948.55	17762.5	17879.60	55.50	.31	558109300	5345.23	33.58	8.3	.8
Nifty REITs & InvITs	16-06-2026	-	-	-	1346.14	-0.56	-.04	5734920	76.09	46.3	1.97	5.22
Nifty Core Housing	16-06-2026	15285.4	15317.45	15218.6	15305.95	70.55	.46	39944487	5327.49	33.13	3.55	.44
Nifty500 Multicap Infrastructure 50:30:20	16-06-2026	14500.3	14534.75	14459.7	14522.95	87.50	.61	1240995862	18097.53	23.17	3.53	.88
Nifty Rural	16-06-2026	15267.8	15293.95	15214.55	15279.75	59.90	.39	758306923	17558.41	23.95	3.91	.96
Nifty Capital Markets	16-06-2026	5537.3	5537.6	5472.7	5526.40	13.40	.24	95154187	4623.83	48.5	13.63	.62
Nifty India New Age Consumption	16-06-2026	11238.9	11249.95	11165.95	11225.65	36.55	.33	962786653	17807.87	44.93	6.83	.63
Nifty India Select 5 Corporate Groups (MAATR)	16-06-2026	38575.35	38591.45	38339.5	38531.55	69.75	.18	672155013	13056.26	24.92	3.32	.95
Nifty India Railways PSU	16-06-2026	2939.2	2949.5	2924.1	2945.70	22.60	.77	106445557	2943.17	21.14	3.09	1.82
Nifty Consumer Durables	16-06-2026	36109.7	36484.2	36029.35	36455.05	459.20	1.28	29478297	3562.85	65.56	11.69	.41
Nifty Non-Cyclical Consumer	16-06-2026	14819.15	14912.15	14806.85	14903.05	125.30	.85	101574060	7854.64	55.91	10.01	.62
Nifty500 Multicap India Manufacturing 50:30:20	16-06-2026	16184.75	16185.05	16088	16146.60	12.35	.08	525016571	18963.94	29.38	4.08	.85
Nifty EV & New Age Automotive	16-06-2026	3138.7	3139.25	3111.85	3119.80	-4.20	-.13	266818355	9761.87	42.27	5.02	.86
Nifty500 LargeMidSmall Equal-Cap Weighted	16-06-2026	18055.6	18078.4	17989.35	18070.15	78.85	.44	3574987177	91568.44	26.7	3.8	.85
Nifty India Tourism	16-06-2026	7679.25	7721.75	7632.05	7648.10	15.00	.2	76080811	1568.65	76.83	9.29	.35
Nifty MidSmallcap 400	16-06-2026	20724.45	20754.55	20621.3	20728.75	83.15	.4	2717968554	52682.75	30.64	4.34	.67
Nifty IPO	16-06-2026	2223.7	2229.45	2204	2213.65	3.20	.14	347457983	6998.22	56.97	10.45	.07
Nifty India Internet	16-06-2026	1232.05	1235	1222.7	1231.25	4.40	.36	282111504	5674.5	147.19	6.36	.32
Nifty Chemicals	16-06-2026	29637.6	29753.05	29522.65	29636.50	106.45	.36	27693987	2368.15	47.47	4.38	.59
Nifty Conglomerate 50	16-06-2026	14708.85	14725.85	14636.05	14710.55	54.55	.37	641586934	12687.22	24.1	4.2	1.07
Nifty Commercial & Transport Services	16-06-2026	-	-	-	13051.67	49.98	.38	182599136	3707.41	38.9	4.78	.75
Nifty India Infrastructure & Logistics	16-06-2026	12162.95	12176.5	12100.3	12166.00	57.30	.47	1288248683	19394.23	30.17	4.41	.77
Nifty India FPI 150	16-06-2026	1541	1545.7	1538.1	1544.80	8.10	.53	2006372885	51372.05	22.33	3.62	1.13
Nifty NBFC	16-06-2026	-	-	-	54806.92	467.64	.86	46775670	2963.01	23.33	4.05	.46
Nifty Waves	16-06-2026	1942.8	1951.55	1929.3	1937.00	2.85	.15	85208573	887.15	-	2.43	.64
Nifty Smallcap 500	16-06-2026	19746.7	19793.85	19666.5	19759.75	92.65	.47	1837382550	40144.83	32.01	3.63	.66
Nifty Cement	16-06-2026	14918.85	14929	14764.5	14844.85	-36.15	-.24	6047997	757.64	27.98	2.24	.44
Nifty REITs & Realty	16-06-2026	1809.2	1819.9	1799.7	1818.45	15.80	.88	20865868	1286.32	48.52	2.52	3.22
Nifty Construction	16-06-2026	-	-	-	12875.91	147.99	1.16	162537751	2504.34	21.18	2.97	.85