CollectAI

close-nse_india_stocks

2025/11/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20251118 0 194.09 196.9 190 195.1 45911 195.1 up up correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20251118 0 43 43 41.55 41.55 8875 41.55 down down correct
3MINDIA.NSE 3M India Limited 20251118 0 36400 36400 35950 36090 5299 36090 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20251118 0 39.55 39.55 38.4 38.89 11000 38.89 down down correct
5PAISA.NSE 5paisa Capital Limited 20251118 0 327.5 361 327.05 346.65 6315367 346.65 up up correct
63MOONS.NSE 63 MOONS TECHNOLOG 20251118 0 732.1 755 731.5 742.75 89039 742.75 up up correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20251118 0 17.45 17.8 16.58 17.34 310510 17.34 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20251118 0 8.82 9 8.82 8.97 110647 8.97 up up correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20251118 0 95.06 96.96 95.06 95.06 5807 95.06
AARON.NSE Aaron Industries Limited 20251118 0 189.5 191.79 186.5 187.04 18901 187.04 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20251118 0 465 465 450.05 451.05 118788 448.6422 down down correct
AARTIIND.NSE Aarti Industries Limited 20251118 0 394 394.65 387 389.8 422930 389.8 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20251118 0 459.45 460.4 446 448.8 9151 448.8 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20251118 0 159.95 164 155 156.28 43485 156.28 down down correct
AARVI.NSE Aarvi Encon Limited 20251118 0 141 141 137.01 137.36 21605 137.36 down down correct
AAVAS.NSE Aavas Financiers Limited 20251118 0 1703 1703 1641.1 1671.4 195541 1671.4 down down correct
ABAN.NSE Aban Offshore Limited 20251118 0 35.87 36.38 35.82 35.96 35507 35.96 up up correct
ABB.NSE ABB India Limited 20251118 0 5041.5 5095 4998.5 5075 185933 5075 up up correct
ABBOTINDIA.NSE Abbott India Limited 20251118 0 29700 29760 29470 29665 5517 29665 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20251118 0 336 336.5 330.5 333.1 2174919 333.1 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20251118 0 78.22 78.5 77.24 77.83 2393330 77.83 down down correct
ABMINTLLTD.NSE ABM International Limited 20251118 0 48.18 48.18 48.18 48.18 9 48.18
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20251118 0 60.09 60.3 60.05 60.14 11728 60.14 up down incorrect
ABSLNN50ET.NSE ABSL AMC Ltd 20251118 0 72.8 73.43 72.8 72.93 6771 72.93 up down incorrect
ACC.NSE ACC Limited 20251118 0 1846.7 1852 1825 1838.7 150898 1838.7 down up incorrect
ACCELYA.NSE Accelya Solutions India Limited 20251118 0 1354 1354 1333.3 1337.7 7048 1293.6097 down up incorrect
ACCURACY.NSE Accuracy Shipping Limited 20251118 0 6.4 6.42 5.1 6.24 306556 6.24 down up incorrect
ACE.NSE Action Construction Equipment Limited 20251118 0 992.1 992.1 970.5 971.5 120804 971.5 down down correct
ADANIENT.NSE Adani Enterprises Limited 20251118 0 2462 2478.6 2434.3 2436.8 1245215 2436.8 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20251118 0 1092 1097.2 1075 1077.6 1414894 1077.6 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20251118 0 1518.9 1518.9 1490.2 1495 1818617 1495 down up incorrect
ADANIPOWER.NSE Adani Power Limited 20251118 0 153.15 153.88 149.12 149.55 22500220 149.55 down up incorrect
ADFFOODS.NSE ADF Foods Limited 20251118 0 219 219.15 213.01 213.68 92230 213.68 down up incorrect
ADL.NSE Archidply Decor Limited 20251118 0 79.99 83.9 79.11 80.04 7165 80.04 up down incorrect
ADROITINFO.NSE Adroit Infotech Limited 20251118 0 10.87 11.24 10.76 10.92 9753 10.92 up up correct
ADSL.NSE Allied Digital Services Limited 20251118 0 169.41 170.84 167.75 168.59 85153 168.59 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20251118 0 56.12 56.82 56 56.29 11325 55.3133 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20251118 0 338.25 339.9 329.1 330.4 189331 330.4 down down correct
AFFLE.NSE Affle (India) Limited 20251118 0 1730 1730 1677.1 1693.2 253479 1693.2 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20251118 0 802.25 814.4 772.2 781.45 38636 781.45 down down correct
AGRITECH.NSE Agri 20251118 0 129 129.79 126.6 127.44 1990 127.44 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20251118 0 42.57 42.98 41.66 42.28 12576 42.28 down down correct
AHLADA.NSE Ahlada Engineers Limited 20251118 0 53.21 55.65 53.21 53.49 10526 53.49 up up correct
AHLEAST.NSE Asian Hotels (East) Limited 20251118 0 140.66 142.89 140.1 141.95 2748 141.95 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20251118 0 975 1077.95 960.2 1053.7 2966997 1053.7 up up correct
AIAENG.NSE AIA Engineering Limited 20251118 0 3761 3769.5 3676.1 3711.6 78128 3711.6 down down correct
AIRAN.NSE Airan Limited 20251118 0 21.94 21.96 20.61 20.96 181533 20.96 down down correct
AISL.NSE SM 20251118 0 86 89.75 86 89.75 1800 89.75 up up correct
AJANTPHARM.NSE Ajanta Pharma Limited 20251118 0 2508.2 2514.6 2445.8 2458.1 141555 2458.1 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20251118 0 978 1044.8 977 1016.1 462010 203.22 up up correct
AJOONI.NSE Ajooni Biotech Limited 20251118 0 5.03 5.03 4.9 4.94 302650 4.94 down down correct
AJRINFRA.NSE AJR Infra and Tolling Limited 20251118 0 0.7 0.7 0.7 0.7 0 0.7
AKASH.NSE Akash Infra 20251118 0 26.05 26.73 26.05 26.18 3765 26.18 up up correct
AKG.NSE AKG Exim Limited 20251118 0 12.25 12.68 12.25 12.48 20289 12.48 up up correct
AKSHARCHEM.NSE AksharChem (India) Limited 20251118 0 255.15 258.35 250.35 251.6 1195 251.6 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20251118 0 7.2 7.22 6.9 7.01 568548 7.01 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20251118 0 3360 3403.7 3306.3 3381.7 581622 3381.7 up down incorrect
ALANKIT.NSE Alankit Limited 20251118 0 11.31 11.67 11.24 11.31 163331 11.31
ALBERTDAVD.NSE Albert David Limited 20251118 0 814.9 827 793.05 811.8 11492 811.8 down up incorrect
ALEMBICLTD.NSE Alembic Limited 20251118 0 102 102.1 99.7 99.96 246982 99.96 down up incorrect
ALICON.NSE Alicon Castalloy Limited 20251118 0 885 903.85 877.1 900.55 11648 900.55 up up correct
ALKALI.NSE Alkali Metals Limited 20251118 0 85.52 86.44 82.94 83.77 15296 83.77 down down correct
ALKEM.NSE Alkem Laboratories Limited 20251118 0 5734 5739.5 5649 5713 243124 5667.313 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20251118 0 1794.7 1799.9 1759.1 1766 12739 1766 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20251118 0 14.4 14.42 14.15 14.42 5735949 14.42 up up correct
ALMONDZ.NSE Almondz Global Securities Limited 20251118 0 17.83 17.83 17.18 17.41 74329 17.41 down down correct
ALOKINDS.NSE Alok Industries Limited 20251118 0 17.35 17.35 17.01 17.06 3811174 17.06 down down correct
ALPA.NSE Alpa Laboratories Limited 20251118 0 80.97 82.99 79.2 81.09 20004 81.09 up up correct
ALPHAGEO.NSE Alphageo (India) Limited 20251118 0 240 243.85 239.85 241.2 10052 241.2 up up correct
ALPSINDUS.NSE Alps Industries Limited 20251118 0 1.92 1.94 1.81 1.81 116144 18.1 down down correct
AMBER.NSE Amber Enterprises India Limited 20251118 0 7444 7450 7325.5 7356 159195 7356 down down correct
AMBICAAGAR.NSE Ambica Agarbathies Aroma & Industries Limited 20251118 0 27.61 27.7 26.51 26.89 14064 26.89 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20251118 0 1300 1323 1295 1315.3 4911 1315.3 up up correct
AMBUJACEM.NSE Ambuja Cements Limited 20251118 0 568 568 556.75 557.8 904843 557.8 down down correct
AMDIND.NSE AMD Industries Limited 20251118 0 56.6 56.71 54.52 55.36 26722 55.36 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20251118 0 55.6 55.6 54.1 55.03 27606 55.03 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20251118 0 707 711.25 703 705.2 5447 704.08 down down correct
ANANTRAJ.NSE Anant Raj Limited 20251118 0 633.7 634.5 620 621.25 1204700 621.25 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20251118 0 71.06 71.06 69.05 69.6 81595 69.6 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20251118 0 79.1 79.79 78.6 78.97 151311 78.97 down down correct
ANIKINDS.NSE Anik Industries Limited 20251118 0 71.15 73.9 70.5 73.55 25973 73.55 up up correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20251118 0 1.8 1.8 1.71 1.78 2799 1.78 down down correct
ANMOL.NSE Anmol India Limited 20251118 0 15.25 15.39 14.82 15.01 41684 15.01 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20251118 0 3.73 3.74 3.65 3.65 16244 3.65 down down correct
ANTGRAPHIC.NSE Antarctica Limited 20251118 0 1.02 1.04 1.01 1.01 206071 1.01 down down correct
ANUP.NSE The Anup Engineering Limited 20251118 0 2459.3 2459.3 2405 2435.2 11560 2435.2 down down correct
ANURAS.NSE Anupam Rasayan India Limited 20251118 0 1075 1112 1075 1106.8 226697 1106.8 up up correct
APARINDS.NSE Apar Industries Limited 20251118 0 9220.5 9393 9086 9317 90824 9317 up up correct
APCL.NSE Anjani Portland Cement Limited 20251118 0 125.01 126.5 123 125.62 2135 125.62 up up correct
APCOTEXIND.NSE Apcotex Industries Limited 20251118 0 399 401.95 396.3 398.95 13156 396.2316 down down correct
APEX.NSE Apex Frozen Foods Limited 20251118 0 289.23 298.5 287.05 292.13 359610 292.13 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20251118 0 1778 1782.8 1757.2 1763.8 244549 1763.8 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20251118 0 945.05 945.1 911.1 913.55 131204 913.55 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20251118 0 280.05 280.05 272.5 274 1411977 274 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20251118 0 7450 7474 7373 7385.5 285148 7385.5 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20251118 0 300 303.5 297.55 301.6 81688 301.6 up up correct
APOLLOTYRE.NSE Apollo Tyres Limited 20251118 0 514 528.95 503.6 522.8 1296744 519.1834 up down incorrect
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20251118 0 1301.5 1313.9 1294.4 1300.9 687 1300.9 down up incorrect
APTECHT.NSE Aptech Limited 20251118 0 104.61 104.9 102.8 103.73 105881 103.73 down up incorrect
APTUS.NSE Aptus Value Housing Finance India Limited 20251118 0 294.95 296.8 288.05 288.6 1327312 288.6 down up incorrect
ARCHIDPLY.NSE Archidply Industries Limited 20251118 0 95.57 95.69 93.32 94.04 15008 94.04 down up incorrect
ARCHIES.NSE Archies Limited 20251118 0 19.57 19.88 19.4 19.42 11533 19.42 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20251118 0 47.7 49.01 44.91 47.98 19258 47.98 up up correct
ARIES.NSE Aries Agro Limited 20251118 0 368 368.45 352.35 355.7 46934 355.7 down down correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20251118 0 100.12 100.7 98.22 99.95 705402 99.95 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20251118 0 374.95 383.7 363.6 376.85 21801 376.85 up up correct
ARMANFIN.NSE Arman Financial Services Limited 20251118 0 1750.6 1774 1705 1723.9 44559 1723.9 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20251118 0 33.3 34.8 33.01 33.85 9421 33.85 up up correct
ARROWGREEN.NSE Arrow Greentech Limited 20251118 0 581.75 586.45 566.35 572.9 21381 572.9 down down correct
ARSHIYA.NSE Arshiya Limited 20251118 0 1.55 1.6 1.5 1.53 384144 1.53 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20251118 0 54.27 54.27 54.27 54.27 0 54.27
ARTEMISMED.NSE Artemis Medicare Services Limited 20251118 0 284.59 297.5 278.02 282.5 2053024 282.5 down down correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20251118 0 167 167 161.3 166.03 114 166.03 down down correct
ARVIND.NSE Arvind Limited 20251118 0 336 347.9 331.6 346.35 768444 346.35 up up correct
ARVINDFASN.NSE Arvind Fashions Limited 20251118 0 512.3 512.3 498.55 501.6 183055 501.6 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20251118 0 602.9 605 580 582.35 70879 582.35 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20251118 0 1002.1 1012.5 981.55 1001.5 116509 1001.5 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20251118 0 257.7 263.3 257.7 258.65 12182 258.65 up up correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20251118 0 527.45 527.9 513.1 515.55 16641 515.55 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20251118 0 980.4 984.1 952 958.2 67649 958.2 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20251118 0 720 721 697 710.55 651990 710.55 down down correct
ASHIANA.NSE Ashiana Housing Limited 20251118 0 290 294.15 290 291.85 70874 290.9688 up up correct
ASHIMASYN.NSE Ashima Limited 20251118 0 19.45 19.6 19.05 19.29 54045 19.29 down up incorrect
ASHOKA.NSE Ashoka Buildcon Limited 20251118 0 189 190 185.4 185.96 762510 185.96 down up incorrect
ASHOKLEY.NSE Ashok Leyland Limited 20251118 0 149.45 149.45 147.01 147.23 11015324 147.23 down up incorrect
ASIANHOTNR.NSE Asian Hotels (North) Limited 20251118 0 340 340 328.45 330.65 3239 330.65 down down correct
ASIANPAINT.NSE Asian Paints Limited 20251118 0 2886 2916 2862.1 2906 1819066 2906 up up correct
ASIANTILES.NSE Asian Granito India Limited 20251118 0 68.9 69.98 68.01 68.96 2263026 68.96 up up correct
ASPINWALL.NSE Aspinwall and Company Limited 20251118 0 268.7 271.95 263.1 264.55 1287 264.55 down down correct
ASTEC.NSE Astec LifeSciences Limited 20251118 0 639.65 654 621.65 649.35 32458 649.35 up up correct
ASTERDM.NSE Aster DM Healthcare Limited 20251118 0 683 714 675.55 681.05 3432130 681.05 down down correct
ASTRAL.NSE Astral Limited 20251118 0 1473.5 1473.5 1436.1 1449.8 1005948 1449.8 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20251118 0 1012.7 1018 993.4 996.8 164688 996.8 down up incorrect
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20251118 0 9298.5 9469.5 8974 9037.5 27916 9037.5 down up incorrect
ASTRON.NSE Astron Paper & Board Mill Limited 20251118 0 7.5 7.7 7.29 7.43 119113 7.43 down up incorrect
ATGL.NSE Adani Total Gas Limited 20251118 0 622.2 625.3 611.85 612.8 530946 612.8 down down correct
ATUL.NSE Atul Ltd 20251118 0 6089 6255 6040 6146 281668 6146 up up correct
ATULAUTO.NSE Atul Auto Limited 20251118 0 470.8 475 461 462.7 62622 462.7 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20251118 0 912.65 929.9 909.9 920.15 3097067 920.15 up up correct
AURIONPRO.NSE Aurionpro Solutions Limited 20251118 0 1093 1099 1072.5 1086.5 248573 1086.5 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20251118 0 1236.9 1249.9 1234.1 1239.3 1827771 1239.3 up up correct
AUSOMENT.NSE Ausom Enterprise Limited 20251118 0 103.55 104 100.99 103.28 10493 103.28 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20251118 0 1659.9 1660.7 1640 1652.4 2246 1652.4 down down correct
AUTOIND.NSE Autoline Industries Limited 20251118 0 68.02 68.32 66.5 67.01 25285 67.01 down down correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20251118 0 375 380 370.55 378.1 38445 378.1 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20251118 0 768.95 770.5 756 764.95 336398 764.95 down down correct
AVTNPL.NSE AVT Natural Products Limited 20251118 0 72.7 73.69 70.6 70.98 48774 70.6043 down down correct
AWHCL.NSE Antony Waste Handling Cell Limited 20251118 0 497 498 479.1 480.65 92359 480.65 down down correct
AXISBANK.NSE Axis Bank Limited 20251118 0 1250 1273.5 1247.6 1265.4 10175969 1265.4 up up correct
AXISBNKETF.NSE Axis Amc Ltd. 20251118 0 604.86 607.2 604.86 605.12 41858 605.12 up up correct
AXISBPSETF.NSE Axis AMC Ltd. 20251118 0 13.25 13.25 12.99 13.06 19825 13.06 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20251118 0 1582 1582 1482.6 1500.6 93581 1500.6 down down correct
AXISHCETF.NSE Axis AMC Ltd. 20251118 0 151.83 151.83 150.57 150.93 1241 150.93 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20251118 0 293.94 293.94 284.41 284.59 52072 284.59 down down correct
AXISTECETF.NSE Axis Mutual Fund 20251118 0 394.03 394.03 390.9 391.97 3383 391.97 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20251118 0 176.9 180.3 175.06 176.06 5194 176.06 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20251118 0 173.98 173.98 173.98 173.98 497 173.98
BAGFILMS.NSE B.A.G. Films and Media Limited 20251118 0 6.7 7.05 6.55 6.59 182329 6.59 down down correct
BAJAJ.NSE AUTO 20251118 0 8975.5 8999 8900 8915 276172 8915 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20251118 0 283.3 284.05 275.8 280.65 588863 280.65 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20251118 0 503 504.7 495.55 497.9 54208 497.9 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20251118 0 2073 2075.5 2047 2050.2 734236 2050.2 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20251118 0 21 21.1 20.75 20.88 3542193 20.88 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20251118 0 12159 12189 11828 11872 85666 11872 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20251118 0 1021.2 1024.1 1011.7 1014.4 4562185 1014.4 down up incorrect
BALAJITELE.NSE Balaji Telefilms Limited 20251118 0 117 125.9 115 123.42 879471 123.42 up down incorrect
BALAMINES.NSE Balaji Amines Limited 20251118 0 1217.3 1221 1180.2 1194.7 78238 1194.7 down up incorrect
BALAXI.NSE Balaxi Pharmaceuticals Limited 20251118 0 35.75 36.64 35.75 35.98 71296 35.98 up down incorrect
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20251118 0 22 22.21 21 21.82 39442 21.82 down up incorrect
BALKRISIND.NSE Balkrishna Industries Limited 20251118 0 2360 2360 2301.2 2308.6 80740 2304.5951 down up incorrect
BALLARPUR.NSE Ballarpur Industries Limited 20251118 0 257.58 257.58 257.58 257.58 0 257.58
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20251118 0 196 196.4 193.9 195.25 103768 195.25 down down correct
BALPHARMA.NSE Bal Pharma Limited 20251118 0 80.5 80.96 78.5 79.06 4765 79.06 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20251118 0 471.9 474.45 460 461.95 324529 461.95 down down correct
BANARBEADS.NSE Banaras Beads Limited 20251118 0 138.5 139.02 133.17 135.23 12306 135.23 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20251118 0 3648.9 3679.9 3600 3603.5 1217 3603.5 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20251118 0 815.5 815.65 774.1 777.75 676363 777.75 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20251118 0 155.1 155.52 152.9 153.16 3409847 153.16 down down correct
BANG.NSE Bang Overseas Limited 20251118 0 52.24 62.07 51.06 58.83 958905 58.83 up up correct
BANKA.NSE Banka BioLoo Limited 20251118 0 78.4 81.3 78.35 78.35 62534 78.35 down down correct
BANKBARODA.NSE Bank of Baroda 20251118 0 287.75 289.85 285 288.45 6702634 288.45 up up correct
BANKBEES.NSE Nippon Mutual Funds 20251118 0 607.82 609.2 606.47 607.85 570984 607.85 up up correct
BANKINDIA.NSE Bank of India Limited 20251118 0 147.41 148.7 146.21 146.49 5679286 146.49 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20251118 0 122.96 123.49 117.81 120.26 20804 120.26 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20251118 0 192 192.75 189 189.54 113783 189.54 down down correct
BASF.NSE BASF India Limited 20251118 0 4383.6 4408.5 4310 4319 17167 4319 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20251118 0 29.5 29.86 28.17 29.09 282358 29.09 down down correct
BATAINDIA.NSE Bata India Limited 20251118 0 1015 1022.4 1006 1014.8 107835 1014.8 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20251118 0 4579 4588 4500 4553.5 35549 4553.5 down down correct
BBL.NSE Bharat Bijlee Limited 20251118 0 2960.4 2976.5 2915.1 2932.4 11200 2932.4 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20251118 0 1845.8 2048 1843 2022.7 5898302 2003.4362 up up correct
BCG.NSE Brightcom Group Limited 20251118 0 14.05 14.05 13.15 13.32 9790740 13.32 down down correct
BCLIND.NSE BCL Industries Limited 20251118 0 36.42 36.8 36.42 36.65 349022 36.65 up up correct
BDL.NSE Bharat Dynamics Limited 20251118 0 1580 1587 1555.6 1558.2 850306 1552.6719 down down correct
BEARDSELL.NSE Beardsell Limited 20251118 0 32.01 33.25 32.01 32.56 40831 32.56 up up correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20251118 0 1325 1363.6 1314.3 1353.7 1340565 269.9781 up up correct
BEDMUTHA.NSE Bedmutha Industries Limited 20251118 0 114.01 117.89 112.45 114.06 6780 114.06 up up correct
BEL.NSE Bharat Electronics Limited 20251118 0 424.55 429.45 420.3 420.9 13340937 419.1158 down down correct
BEML.NSE BEML Limited 20251118 0 2014 2018.6 1971 1977.8 170138 1974.959 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20251118 0 95.41 95.57 94.44 94.9 207940 93.8141 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20251118 0 577.3 590.25 577.25 586.55 558549 586.55 up up correct
BESTAGRO.NSE Best Agrolife Limited 20251118 0 304.05 306.9 300 300.75 326714 20.05 down down correct
BETA.NSE SM 20251118 0 1642 1688.7 1642 1653 2730 1653 up up correct
BFINVEST.NSE BF Investment Limited 20251118 0 458 461 451.9 452.5 15128 452.5 down down correct
BFUTILITIE.NSE BF Utilities Limited 20251118 0 675.1 690 675.1 684.55 24833 684.55 up up correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20251118 0 4.19 4.19 4.19 4.19 0 4.19
BGRENERGY.NSE BGR Energy Systems Limited 20251118 0 418.5 419.7 404 413.95 89876 413.95 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20251118 0 200.46 200.46 195.1 195.56 189064 195.56 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20251118 0 161.51 164 156 159.21 352184 159.21 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20251118 0 4.47 4.56 4.45 4.52 447049 4.52 up up correct
BHARATFORG.NSE Bharat Forge Limited 20251118 0 1388 1404 1371.5 1396.6 1361221 1395.005 up up correct
BHARATGEAR.NSE Bharat Gears Limited 20251118 0 119.85 119.85 114.15 116.96 54921 116.96 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20251118 0 5147 5147 5070 5083 10776 2541.5 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20251118 0 192.94 193.26 188.17 189.81 130864 189.81 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20251118 0 2122 2159 2110.3 2146.1 10972556 2146.1 up up correct
BHEL.NSE Bharat Heavy Electricals Limited 20251118 0 284.95 290.2 282.9 289.1 11332882 289.1 up down incorrect
BIGBLOC.NSE Bigbloc Construction Limited 20251118 0 52.78 53.11 50.6 52.38 91011 52.38 down up incorrect
BIL.NSE Bhartiya International Ltd. 20251118 0 848.4 854.4 820 824.75 5723 824.75 down up incorrect
BIOCON.NSE Biocon Limited 20251118 0 422.5 424.95 416.5 421.6 7436143 421.6 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20251118 0 39.12 39.84 38.63 38.77 9365 38.77 down down correct
BIRET.NSE RR 20251118 0 334.21 336.8 329.5 329.99 325292 329.99 down down correct
BIRLACABLE.NSE Birla Cable Limited 20251118 0 151.25 153.21 147 147.6 51758 147.6 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20251118 0 1188.5 1188.5 1170 1178.4 34414 1178.4 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20251118 0 157 166.28 156 158.52 139483 158.52 up up correct
BLBLIMITED.NSE BLB Limited 20251118 0 16.99 16.99 16.07 16.12 46429 16.12 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20251118 0 164.95 168.9 162.8 165.91 990326 165.5512 up up correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20251118 0 51.97 52.29 50.56 50.69 250430 50.69 down down correct
BLS.NSE BLS International Services Limited 20251118 0 324 325.9 318.75 323.9 1213555 321.5901 down down correct
BLUECHIP.NSE Blue Chip India Limited 20251118 0 3.48 3.48 3.48 3.48 0 3.48
BLUEDART.NSE Blue Dart Express Limited 20251118 0 6044 6076.5 5964.5 5984.5 32938 5984.5 down down correct
BLUESTARCO.NSE Blue Star Limited 20251118 0 1789 1789 1749.5 1777.5 361223 1777.5 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20251118 0 57.17 57.49 56 56.1 140487 56.1 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20251118 0 152.24 153.6 150.9 151.1 823071 151.1 down down correct
BOROLTD.NSE Borosil Limited 20251118 0 332.85 338.3 331.15 335.15 60573 335.15 up up correct
BORORENEW.NSE Borosil Renewables Limited 20251118 0 646.95 647.3 625 632.55 407823 632.55 down down correct
BOSCHLTD.NSE Bosch Limited 20251118 0 37450 37470 36720 37045 17257 37045 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20251118 0 375.85 376.9 370.65 371.2 7729409 361.0162 down up incorrect
BPL.NSE BPL Limited 20251118 0 68.65 68.65 66.51 66.8 36927 66.8 down up incorrect
BRIGADE.NSE Brigade Enterprises Limited 20251118 0 949.3 950.4 925 926 120760 926 down up incorrect
BRITANNIA.NSE Britannia Industries Limited 20251118 0 5818 5862 5805.5 5840 262201 5840 up up correct
BRNL.NSE Bharat Road Network Limited 20251118 0 25.6 25.6 24.79 24.98 128160 24.98 down down correct
BROOKS.NSE Brooks Laboratories Limited 20251118 0 104.3 105.3 102.01 104.56 33054 104.56 up up correct
BSE.NSE BSE Limited 20251118 0 2811.6 2872.5 2787.9 2834.1 5402562 2834.1 up up correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20251118 0 116 116.9 111.95 113.74 17197 113.74 down down correct
BSL.NSE BSL Limited 20251118 0 198 198 190.25 192.19 7333 192.19 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20251118 0 107.69 107.69 105.8 106.9 962420 106.9 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20251118 0 30.5 30.5 29.9 30.12 119236 30.12 down up incorrect
BSOFT.NSE Birlasoft Limited 20251118 0 388 389 377.7 378.7 1158691 378.7 down down correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20251118 0 725.35 734.8 712.95 716.1 5827 716.1 down down correct
BVCL.NSE Barak Valley Cements Limited 20251118 0 45.01 45.01 42.9 43.05 31356 43.05 down down correct
BYKE.NSE The Byke Hospitality Limited 20251118 0 60.93 63 59.5 61.87 34642 61.87 up up correct
CALSOFT.NSE California Software Company Limited 20251118 0 16.75 16.75 16.21 16.35 25524 16.35 down down correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20251118 0 169.91 170.59 160.15 161.43 400799 161.43 down down correct
CAMS.NSE Computer Age Management Services Limited 20251118 0 3958 3966.7 3918.8 3945.8 854505 785.2588 down down correct
CANBK.NSE Canara Bank 20251118 0 149.48 150.69 148.41 149 29594222 149 down down correct
CANFINHOME.NSE Can Fin Homes Limited 20251118 0 896.7 925 896.65 905 843426 898.1365 up down incorrect
CANTABIL.NSE Cantabil Retail India Limited 20251118 0 255.1 258.85 254.6 256.5 538960 255.8165 up down incorrect
CAPACITE.NSE Capacit'e Infraprojects Limited 20251118 0 305.35 305.8 297 298.1 339924 298.1 down up incorrect
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20251118 0 1950 1950 1905.9 1914.9 36910 1914.9 down up incorrect
CAPTRUST.NSE Capital Trust Limited 20251118 0 18.67 18.67 18.67 18.67 12838 18.67
CARBORUNIV.NSE Carborundum Universal Limited 20251118 0 877 877 852.3 857.65 237193 856.0305 down down correct
CARERATING.NSE CARE Ratings Limited 20251118 0 1550 1559.9 1525.6 1537.1 55524 1529.1 down down correct
CARTRADE.NSE CarTrade Tech Limited 20251118 0 3268 3269 3156.2 3181.4 309317 3181.4 down up incorrect
CASTROLIND.NSE Castrol India Limited 20251118 0 193.02 193.45 191.07 191.23 840921 191.23 down up incorrect
CCCL.NSE Consolidated Construction Consortium Limited 20251118 0 20.5 20.88 20.35 20.71 109704 20.71 up down incorrect
CCHHL.NSE Country Club Hospitality & Holidays Limited 20251118 0 16.11 16.85 16.11 16.15 19043 16.15 up up correct
CCL.NSE CCL Products (India) Limited 20251118 0 1058.7 1058.7 1014 1018.35 286952 1015.6069 down down correct
CDSL.NSE Central Depository Services (India) Limited 20251118 0 1633 1633.4 1601 1605.7 1562523 1605.7 down down correct
CEATLTD.NSE CEAT Limited 20251118 0 4057.7 4058.6 3854.9 3885.6 132412 3885.6 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20251118 0 10.03 10.37 10.03 10.2 14349 10.2 up up correct
CENTENKA.NSE Century Enka Limited 20251118 0 453.85 463.05 451.05 458.65 5898 458.65 up up correct
CENTEXT.NSE Century Extrusions Limited 20251118 0 26.52 26.89 26.05 26.22 86466 26.22 down down correct
CENTRALBK.NSE Central Bank of India 20251118 0 38.85 39.58 38.52 38.92 12336408 38.71 up up correct
CENTRUM.NSE Centrum Capital Limited 20251118 0 33 33.33 32.5 32.93 195628 32.93 down up incorrect
CENTUM.NSE Centum Electronics Limited 20251118 0 2559.7 2660 2491.1 2513.2 41559 2513.2 down up incorrect
CENTURYPLY.NSE Century Plyboards (India) Limited 20251118 0 784.85 786.5 773.55 780.85 39446 780.85 down down correct
CERA.NSE Cera Sanitaryware Limited 20251118 0 5610 5714 5582 5680 32335 5680 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20251118 0 8.03 8.37 8 8.28 105047 8.28 up up correct
CESC.NSE CESC Limited 20251118 0 175.61 176 172.82 174.89 983855 174.89 down down correct
CGCL.NSE Capri Global Capital Limited 20251118 0 198 204.72 194.1 194.1 4257913 194.1 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20251118 0 749.45 749.9 732.3 732.95 1861651 731.3356 down up incorrect
CHALET.NSE Chalet Hotels Limited 20251118 0 873.9 884 863.3 875.35 83142 875.35 up down incorrect
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20251118 0 469.65 469.9 461.55 464.05 1219637 464.05 down up incorrect
CHEMBOND.NSE Chembond Chemicals Limited 20251118 0 168.2 171.02 164.75 166.4 6193 166.4 down up incorrect
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20251118 0 230.36 240 229.8 236.55 77945 236.55 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20251118 0 521 526.25 477.2 512.2 53234 512.2 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20251118 0 336.3 337.85 325.25 327 119760 327 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20251118 0 1079 1099.7 1067.85 1096.55 3362408 1096.55 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20251118 0 1709 1709 1678.6 1702.6 1069184 1701.3206 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20251118 0 1972 1979.6 1913 1918 187848 1918 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20251118 0 1760 1762 1715.1 1727.5 80336 1727.5 down down correct
CINELINE.NSE Cineline India Limited 20251118 0 86.63 88.87 86.63 87.2 20028 87.2 up down incorrect
CINEVISTA.NSE Cinevista Limited 20251118 0 17.04 17.39 16.9 16.92 6060 16.92 down up incorrect
CIPLA.NSE Cipla Limited 20251118 0 1530 1535 1512.1 1514.5 747913 1514.5 down down correct
CLEAN.NSE Clean Science and Technology Limited 20251118 0 938.6 938.6 925.1 932 124309 929.6978 down down correct
CLEDUCATE.NSE CL Educate Limited 20251118 0 87.24 87.24 82.35 83.74 52563 83.74 down down correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20251118 0 269.9 272.3 267.5 268.45 40419 268.45 down up incorrect
CMICABLES.NSE CMI Limited 20251118 0 4.29 4.29 4.29 4.29 0 4.29
COALINDIA.NSE Coal India Limited 20251118 0 387.85 387.85 382.95 383.95 4462641 378.9406 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20251118 0 1725 1729.3 1702.1 1710 471434 1706.0417 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20251118 0 36.42 37.45 35.5 36.96 513526 36.96 up up correct
COFORGE.NSE Coforge Limited 20251118 0 1790 1795 1771.5 1775 785781 1770.7678 down down correct
COLPAL.NSE Colgate 20251118 0 2184.1 2189.5 2167.2 2180.7 253424 2180.7 down down correct
COMPINFO.NSE Compuage Infocom Limited 20251118 0 2.29 2.29 2.23 2.23 42571 2.23 down down correct
COMPUSOFT.NSE Compucom Software Limited 20251118 0 18.15 18.5 17.61 17.92 15718 17.92 down down correct
CONCOR.NSE Container Corporation of India Limited 20251118 0 518.15 526 512 524 3630058 517.8941 up up correct
CONFIPET.NSE Confidence Petroleum India Limited 20251118 0 41.13 41.55 40.39 40.84 259970 40.84 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20251118 0 175.92 177.99 171.95 174.34 2314 174.34 down down correct
CONTROLPR.NSE Control Print Limited 20251118 0 739.7 785 739.7 773.8 136052 769.0466 up up correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20251118 0 39.55 41.78 39.2 39.74 12428 39.74 up down incorrect
CORDSCABLE.NSE Cords Cable Industries Limited 20251118 0 180.05 191.06 180.05 185.77 69556 185.77 up down incorrect
COROMANDEL.NSE Coromandel International Limited 20251118 0 2214.9 2241 2200 2232.6 241891 2223.834 up up correct
COUNCODOS.NSE Country Condo's Limited 20251118 0 6.69 6.69 6.22 6.33 75657 6.33 down up incorrect
CPSEETF.NSE Nippon Mutual Funds 20251118 0 93.92 95.48 91.81 93.09 629828 93.09 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20251118 0 6834 6834 6660 6707 13994 6707 down down correct
CREATIVE.NSE Creative Newtech Limited 20251118 0 710 710 685.35 692.35 9763 692.35 down down correct
CREATIVEYE.NSE Creative Eye Limited 20251118 0 7.34 7.55 7.17 7.36 18518 7.36 up up correct
CREDITACC.NSE CreditAccess Grameen Limited 20251118 0 1341 1356 1310.1 1328.5 225027 1328.5 down down correct
CREST.NSE Crest Ventures Limited 20251118 0 367.3 368.3 353.55 358.7 5415 358.7 down down correct
CRISIL.NSE CRISIL Limited 20251118 0 4700 4722 4610.5 4645.2 31964 4645.2 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20251118 0 274.45 277.9 271.15 273.1 2176991 273.1 down down correct
CSBBANK.NSE CSB Bank Limited 20251118 0 424.9 425.9 417.5 422.5 252913 422.5 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20251118 0 47.79 47.84 45.4 45.4 58314 45.4 down down correct
CUB.NSE City Union Bank Limited 20251118 0 277.94 279.8 272.51 278.76 4909048 278.76 up up correct
CUBEXTUB.NSE Cubex Tubings Limited 20251118 0 91.5 91.5 83.35 86.73 48764 86.73 down down correct
CUMMINSIND.NSE Cummins India Limited 20251118 0 4381.7 4386 4245 4252.4 463826 4233.151 down down correct
CUPID.NSE Cupid Limited 20251118 0 310.5 314.77 305.43 313.66 2551795 313.66 up up correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20251118 0 17.3 18.5 17.11 18.15 10879 18.15 up up correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20251118 0 153.69 153.69 150 150.9 25772 150.9 down down correct
CYIENT.NSE Cyient Limited 20251118 0 1139.8 1140.1 1116 1127.9 282931 1127.9 down down correct
DABUR.NSE Dabur India Limited 20251118 0 524.2 524.25 512.5 520.85 1958068 520.85 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20251118 0 2029.6 2029.6 1983.2 1991 222000 1991 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20251118 0 319.9 319.9 310.75 314.85 31630 310.2737 down down correct
DAMODARIND.NSE Damodar Industries Limited 20251118 0 32.41 33 32.05 32.59 4613 32.59 up up correct
DANGEE.NSE Dangee Dums Limited 20251118 0 3.75 4.07 3.72 3.88 305796 3.88 up up correct
DATAMATICS.NSE Datamatics Global Services Limited 20251118 0 895 900.05 880 895.35 91898 895.35 up up correct
DBCORP.NSE D. B. Corp Limited 20251118 0 263 269.75 258.9 260.5 88344 258.4798 down down correct
DBL.NSE Dilip Buildcon Limited 20251118 0 458.5 458.5 445 450 180960 450 down down correct
DBREALTY.NSE D B Realty Limited 20251118 0 140.85 143.8 136.73 142.98 2152210 142.98 up up correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20251118 0 25.01 25.45 24.8 25.35 2162 25.35 up up correct
DCAL.NSE Dishman Carbogen Amcis Limited 20251118 0 251.45 251.45 247.35 248.65 101227 248.65 down down correct
DCBBANK.NSE DCB Bank Limited 20251118 0 186.5 189.15 184.16 187.25 4927102 187.25 up up correct
DCM.NSE DCM Limited 20251118 0 98.49 98.49 94.21 94.5 18576 94.5 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20251118 0 5.41 5.59 5.17 5.26 68137 5.26 down down correct
DCMNVL.NSE DCM Nouvelle Limited 20251118 0 135.68 136.99 132.11 133.15 10148 133.15 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20251118 0 1212 1250 1185.1 1190.6 41270 1186.6971 down down correct
DCW.NSE DCW Limited 20251118 0 70.66 70.66 68.63 69.01 850057 68.8746 down down correct
DECCANCE.NSE Deccan Cements Limited 20251118 0 868.1 868.1 826.8 835.7 284259 835.7 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20251118 0 1443.2 1449 1409.8 1412.7 147369 1412.7 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20251118 0 1730 1734.6 1701 1706.5 121850 1706.5 down down correct
DEEPINDS.NSE Deep Industries Limited 20251118 0 490 499 483.8 489.4 178144 489.4 down up incorrect
DELPHIFX.NSE Delphi World Money Limited 20251118 0 197.95 204.7 197 202.7 167489 67.57 up down incorrect
DELTACORP.NSE Delta Corp Limited 20251118 0 72.49 72.67 71.5 71.57 544797 71.57 down up incorrect
DELTAMAGNT.NSE Delta Manufacturing Limited 20251118 0 72.73 74.25 70.2 70.59 14254 70.59 down down correct
DEN.NSE DEN Networks Limited 20251118 0 32.32 32.4 31.82 31.96 283416 31.96 down down correct
DENORA.NSE De Nora India Limited 20251118 0 743.4 744 736.2 738.4 3247 738.4 down down correct
DEVYANI.NSE Devyani International Limited 20251118 0 143 148.83 140.69 148.08 9373880 148.08 up up correct
DGCONTENT.NSE Digicontent Limited 20251118 0 36.06 36.06 34.11 35.24 18522 35.24 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20251118 0 131.59 131.6 130 130.72 67738 130.72 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20251118 0 27.7 27.75 27.12 27.37 1354129 27.37 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20251118 0 1264.9 1278 1230.1 1236.6 88874 1236.6 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20251118 0 8.55 8.55 8.55 8.55 0 8.55
DHUNINV.NSE Dhunseri Investments Limited 20251118 0 1276 1319.9 1266.3 1300.9 1994 1300.9 up up correct
DIAMONDYD.NSE Prataap Snacks Limited 20251118 0 1059.9 1064.7 1030 1047.5 75257 1047.5 down down correct
DICIND.NSE DIC India Limited 20251118 0 515 519.9 511 515.75 418 515.75 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20251118 0 23.7 23.84 23.25 23.56 27907 23.56 down down correct
DISHTV.NSE Dish TV India Limited 20251118 0 4.42 4.44 4.35 4.37 1986958 4.37 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20251118 0 6485 6552 6456 6473.5 162830 6473.5 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20251118 0 15700 15771 15501 15697 190994 15697 down up incorrect
DLF.NSE DLF Limited 20251118 0 769.85 769.85 748.3 750.35 1247505 750.35 down up incorrect
DLINKINDIA.NSE D 20251118 0 449 462 445.3 448.9 41555 448.9 down up incorrect
DMART.NSE Avenue Supermarts Limited 20251118 0 4036.2 4042.2 3991.6 3997.2 311407 3997.2 down up incorrect
DNAMEDIA.NSE Diligent Media Corporation Limited 20251118 0 4.11 4.2 4.06 4.09 47218 4.09 down up incorrect
DODLA.NSE Dodla Dairy Limited 20251118 0 1221.5 1221.5 1186 1201.5 32241 1201.5 down down correct
DOLLAR.NSE Dollar Industries Limited 20251118 0 367.9 367.9 360.4 363.8 49678 363.8 down down correct
DONEAR.NSE Donear Industries Limited 20251118 0 100.8 100.8 99.09 99.62 17161 99.62 down up incorrect
DPABHUSHAN.NSE D. P. Abhushan Limited 20251118 0 1563.1 1640 1563.1 1601.8 125197 1601.8 up down incorrect
DPSCLTD.NSE India Power Corporation Limited 20251118 0 11.1 11.23 11.06 11.14 100099 11.14 up down incorrect
DPWIRES.NSE D.P. Wires Limited 20251118 0 223.7 224 214.37 217.64 23876 217.64 down up incorrect
DRCSYSTEMS.NSE DRC Systems India Limited 20251118 0 18.46 18.97 18.25 18.31 52108 18.31 down up incorrect
DREDGECORP.NSE Dredging Corporation of India Limited 20251118 0 783.8 806.5 779 801.4 159566 801.4 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20251118 0 1244.5 1247 1232.7 1243.8 971685 1243.8 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20251118 0 1004.3 1004.3 975.3 983.55 28237 983.55 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20251118 0 170.09 170.77 165 165.7 5414 165.7 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20251118 0 4.61 4.75 4.61 4.71 439261 4.71 up up correct
DVL.NSE Dhunseri Ventures Limited 20251118 0 305.55 306.95 303.55 304.7 13025 300.463 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20251118 0 41.64 41.74 41.1 41.24 296012 41.24 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20251118 0 9583 9682 9360 9527.5 16302 9522.5904 down down correct
DYNPRO.NSE Dynemic Products Limited 20251118 0 279.6 289.15 279.3 282.45 23412 282.45 up up correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20251118 0 7.71 7.75 7.6 7.62 8969301 7.62 down down correct
EBBETF0430.NSE Edelweiss Amc Ltd 20251118 0 1564.18 1564.19 1555 1556.51 126883 1556.51 down up incorrect
EBBETF0431.NSE Edelweiss Amc Ltd 20251118 0 1396.98 1396.99 1391 1392.52 32487 1392.52 down up incorrect
ECLERX.NSE eClerx Services Limited 20251118 0 4570 4577.9 4445 4451.5 42350 4451.5 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20251118 0 117.45 117.45 114.86 116.29 4745659 116.29 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20251118 0 1.37 1.37 1.37 1.37 0 1.37
EICHERMOT.NSE Eicher Motors Limited 20251118 0 6835 6854 6754 6814.5 517129 6814.5 down down correct
EIDPARRY.NSE E.I.D. 20251118 0 1051.1 1051.1 1022 1027.8 136686 1027.8 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20251118 0 368.95 372.95 366.35 370.4 22903 370.4 up up correct
EIHOTEL.NSE EIH Limited 20251118 0 372.9 391.6 372.9 383.45 1024950 383.45 up up correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20251118 0 1737 1737 1699 1717.3 14055 1717.3 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20251118 0 131 133.78 130.93 131.34 228451 131.34 up up correct
ELECON.NSE Elecon Engineering Company Limited 20251118 0 546 548.95 535 538.5 171221 538.5 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20251118 0 80 80.27 78.4 78.62 1106511 78.62 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20251118 0 892.25 892.25 876 876.65 6989 876.65 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20251118 0 518.8 518.8 502.75 505 496364 505 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20251118 0 54.32 55.49 52 52.04 53953 52.04 down down correct
EMAMILTD.NSE Emami Limited 20251118 0 522.15 523.2 512.65 518.05 979614 511.9313 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20251118 0 94.2 94.64 93.5 93.53 9372 93.53 down down correct
EMAMIREAL.NSE Emami Realty Limited 20251118 0 93.92 93.98 91.37 92.07 31626 92.07 down down correct
EMBASSY.NSE RR 20251118 0 417.95 429.7 415 425.6 1673203 425.6 up up correct
EMKAY.NSE Emkay Global Financial Services Limited 20251118 0 295.55 300 290.1 295.7 114640 295.7 up up correct
EMMBI.NSE Emmbi Industries Limited 20251118 0 115.99 115.99 111.75 112.5 12309 112.5 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20251118 0 2685.2 2685.2 2601 2615.1 119965 2615.1 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20251118 0 22.45 26.61 22.4 26.61 2655758 26.61 up up correct
ENGINERSIN.NSE Engineers India Limited 20251118 0 204.1 205.62 200.69 201.12 1743193 198.6411 down down correct
ENIL.NSE Entertainment Network (India) Limited 20251118 0 130.72 139.39 130.72 134.29 28286 134.29 up down incorrect
EPL.NSE EPL Limited 20251118 0 200 200 195 195.96 530082 195.96 down up incorrect
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20251118 0 64.56 65.08 63.55 64.58 6827984 64.58 up up correct
ERIS.NSE Eris Lifesciences Limited 20251118 0 1572 1582 1547.3 1575.7 57402 1575.7 up up correct
EROSMEDIA.NSE Eros International Media Limited 20251118 0 7.81 7.81 7.81 7.81 0 7.81
ESABINDIA.NSE ESAB India Limited 20251118 0 5401 5507 5400 5463.8 9911 5439.3797 up up correct
ESCORTS.NSE Escorts Limited 20251118 0 3600 3633.9 3560.1 3618.8 49362 3600.6384 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20251118 0 31.15 31.8 29.56 29.96 194343 29.96 down down correct
ESTER.NSE Ester Industries Limited 20251118 0 105 112.9 105 112.3 1229234 112.3 up up correct
EVEREADY.NSE Eveready Industries India Limited 20251118 0 349.95 351 338 340.85 86849 340.85 down down correct
EVERESTIND.NSE Everest Industries Limited 20251118 0 557.1 566.05 557.1 559.2 9233 559.2 up up correct
EXCEL.NSE Excel Realty N Infra Limited 20251118 0 1.51 1.51 1.46 1.46 2400720 1.46 down down correct
EXCELINDUS.NSE Excel Industries Limited 20251118 0 996.6 1038.1 980.7 1026.7 17128 1026.7 up up correct
EXIDEIND.NSE Exide Industries Limited 20251118 0 382.2 383.45 378.95 381.5 1771009 381.5 down up incorrect
EXPLEOSOL.NSE Expleo Solutions Limited 20251118 0 1112 1137.9 1085.5 1096.6 17702 1096.6 down up incorrect
EXXARO.NSE Exxaro Tiles Limited 20251118 0 8.6 8.78 8.4 8.58 126153 8.58 down up incorrect
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20251118 0 912 926 906.95 908.45 148525 908.45 down down correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20251118 0 700 750.1 690 696.6 723043 696.6 down up incorrect
FCL.NSE Fineotex Chemical Limited 20251118 0 25 25.14 24.5 24.73 1838487 24.73 down up incorrect
FCONSUMER.NSE Future Consumer Limited 20251118 0 0.46 0.46 0.46 0.46 0 0.46
FCSSOFT.NSE FCS Software Solutions Limited 20251118 0 2.09 2.11 2.05 2.06 4337215 2.06 down up incorrect
FDC.NSE FDC Limited 20251118 0 412.5 415.4 408.9 409 50634 403.8489 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20251118 0 239.44 246.75 239 244.51 24152192 244.51 up up correct
FEL.NSE Future Enterprises Limited 20251118 0 0.37 0.37 0.37 0.37 67106 0.37
FELDVR.NSE Future Enterprises Limited 20251118 0 3.2 3.52 3.2 3.27 9878 3.27 up up correct
FIEMIND.NSE Fiem Industries Limited 20251118 0 2350.7 2378.1 2303.7 2315.3 81373 2315.3 down down correct
FILATEX.NSE Filatex India Limited 20251118 0 55.41 55.64 53.85 54.07 799687 54.07 down down correct
FINCABLES.NSE Finolex Cables Limited 20251118 0 790 791 783.35 785.15 146598 785.15 down down correct
FINEORG.NSE Fine Organic Industries Limited 20251118 0 4587.9 4749.5 4550 4696.7 22054 4696.7 up up correct
FINPIPE.NSE Finolex Industries Limited 20251118 0 186.16 186.9 184.4 185.05 349010 185.05 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20251118 0 14.47 14.47 13.74 13.74 17614 13.74 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20251118 0 1.51 1.6 1.46 1.49 24343 1.49 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20251118 0 3593.2 3604.3 3485.1 3567.5 80452 3567.5 down down correct
FMGOETZE.NSE Federal 20251118 0 539.75 540.65 520 534.2 144005 534.2 down down correct
FMNL.NSE Future Market Networks Limited 20251118 0 11 11.7 10.76 11 43453 11
FORCEMOT.NSE Force Motors Limited 20251118 0 17543 17789 17275 17440 37534 17440 down down correct
FORTIS.NSE Fortis Healthcare Limited 20251118 0 946.4 946.4 922 928.1 2325318 928.1 down down correct
FOSECOIND.NSE Foseco India Limited 20251118 0 5399 5399 5251 5275 1519 5275 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20251118 0 2.75 2.75 2.75 2.75 0 2.75
FSL.NSE Firstsource Solutions Limited 20251118 0 363 363.5 357.85 358.8 421182 358.8 down up incorrect
GABRIEL.NSE Gabriel India Limited 20251118 0 1022 1036 948.1 982.2 2170125 980.4293 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20251118 0 103.3 112.2 102.87 108.23 4860404 108.23 up up correct
GAIL.NSE GAIL (India) Limited 20251118 0 186.49 186.49 183.01 184.31 6258414 178.7387 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20251118 0 2145 2158.5 2132.6 2143.8 7032 2143.8 down down correct
GALLANTT.NSE Gallantt Metal Limited 20251118 0 610.3 680.8 577 607.75 2823507 607.75 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20251118 0 780 793.55 770 778.7 3868 778.7 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20251118 0 933.9 938.3 909 918.9 93045 918.9 down down correct
GANESHBE.NSE Ganesh Benzoplast Limited 20251118 0 86.9 86.9 83.94 85.63 90657 85.63 down down correct
GANGAFORGE.NSE Ganga Forging Limited 20251118 0 3.35 3.35 3.21 3.24 115170 3.24 down down correct
GANGESSECU.NSE Ganges Securities Limited 20251118 0 150.91 158.79 150.21 156.71 3320 156.71 up up correct
GANGOTRI.NSE Gangotri Textiles Limited 20251118 0 0.61 0.61 0.61 0.61 0 0.61
GARFIBRES.NSE Garware Technical Fibres Limited 20251118 0 715.75 734 709.15 730.3 73753 730.3 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20251118 0 3.65 3.89 3.57 3.65 811767 3.65
GAYAPROJ.NSE Gayatri Projects Limited 20251118 0 11.53 11.53 11.53 11.53 0 11.53
GEECEE.NSE GeeCee Ventures Limited 20251118 0 368.45 373.45 347.7 366.15 13420 366.15 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20251118 0 32.9 32.9 31.7 32.55 138609 32.55 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20251118 0 38.55 38.95 37.25 37.5 51092 37.5 down down correct
GENESYS.NSE Genesys International Corporation Limited 20251118 0 451 451.3 430 432.55 413120 432.55 down down correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20251118 0 15.62 15.62 14.32 14.94 136341 14.94 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20251118 0 348 348.25 341.25 346.1 462038 346.1 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20251118 0 75.4 75.75 74.31 75.01 345579 75.01 down up incorrect
GESHIP.NSE The Great Eastern Shipping Company Limited 20251118 0 1134.9 1140.9 1119.1 1131.3 229510 1131.3 down down correct
GFLLIMITED.NSE GFL Limited 20251118 0 61.09 62.43 61.09 61.32 29505 61.32 up up correct
GFSTEELS.NSE Grand Foundry Limited 20251118 0 10.72 10.72 10.72 10.72 0 10.72
GHCL.NSE GHCL Limited 20251118 0 592.3 599.9 588 594 94533 594 up up correct
GICHSGFIN.NSE GIC Housing Finance Limited 20251118 0 173.1 173.1 171.05 171.17 70805 171.17 down down correct
GICRE.NSE General Insurance Corporation of India 20251118 0 393.9 396.4 391.35 393.45 692771 393.45 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20251118 0 124.69 125 120 121.37 2525 121.37 down down correct
GILLETTE.NSE Gillette India Limited 20251118 0 8590 8608 8320 8343.5 34105 8173.8113 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20251118 0 40.2 41.74 40 41 28469 41 up up correct
GIPCL.NSE Gujarat Industries Power Company Limited 20251118 0 173.15 174 168.96 169.82 312707 169.82 down up incorrect
GKWLIMITED.NSE GKW Limited 20251118 0 1720.9 1735 1680 1682.3 125 1682.3 down up incorrect
GLAND.NSE Gland Pharma Limited 20251118 0 1810 1828.1 1785 1790.1 63404 1790.1 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20251118 0 2505 2505 2481.3 2487.9 68377 2487.9 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20251118 0 1880 1882 1818 1842.8 2126546 1842.8 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20251118 0 7.61 7.61 7.61 7.61 0 7.61
GLOBAL.NSE Global Education Limited 20251118 0 76 77.99 75.4 76.25 131016 76.25 up down incorrect
GLOBALVECT.NSE Global Vectra Helicorp Limited 20251118 0 209.06 213.5 208.5 210.14 13808 210.14 up down incorrect
GLOBE.NSE Globe Textiles (India) Limited 20251118 0 2.76 2.82 2.71 2.76 1327884 2.76
GLOBUSSPR.NSE Globus Spirits Limited 20251118 0 1189.5 1193.1 1147.4 1167.7 93802 1167.7 down down correct
GMBREW.NSE G.M. Breweries Limited 20251118 0 1158.4 1171.8 1064.1 1078.2 424919 1078.2 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20251118 0 565.9 567.7 538.5 543 3133125 543 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20251118 0 1220 1251.4 1220 1238 152048 1238 up up correct
GNA.NSE G N A Axles Limited 20251118 0 316.2 316.2 308 312.65 41246 312.65 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20251118 0 501.35 502.8 495 497.7 170936 497.7 down down correct
GOACARBON.NSE Goa Carbon Limited 20251118 0 432.75 438 430 431.15 18881 431.15 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20251118 0 323.65 323.65 317.1 318.9 19412 318.9 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20251118 0 2938.1 2954.9 2869 2879.5 192434 2879.5 down up incorrect
GODHA.NSE Godha Cabcon & Insulation Limited 20251118 0 0.52 0.52 0.5 0.51 5334116 0.51 down up incorrect
GODREJAGRO.NSE Godrej Agrovet Limited 20251118 0 588.95 588.95 571.75 577.1 148529 577.1 down up incorrect
GODREJCP.NSE Godrej Consumer Products Limited 20251118 0 1151.7 1154 1135.1 1142.1 1655215 1137.1571 down down correct
GODREJIND.NSE Godrej Industries Limited 20251118 0 1075 1076.8 1054 1056.4 60197 1056.4 down down correct
GODREJPROP.NSE Godrej Properties Limited 20251118 0 2181.6 2184.6 2146 2150.8 324330 2150.8 down up incorrect
GOENKA.NSE Goenka Diamond and Jewels Limited 20251118 0 1.22 1.22 1.22 1.22 0 1.22
GOKEX.NSE Gokaldas Exports Limited 20251118 0 933 939 922.6 931.55 304361 931.55 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20251118 0 39.31 39.93 37.7 38.19 68266 38.19 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20251118 0 202 221.2 199.01 211.26 8675073 211.26 up up correct
GOLDBEES.NSE Reliance ETF Gold BeES 20251118 0 100.87 101.12 100.01 100.96 35663185 100.96 up up correct
GOLDENTOBC.NSE Golden Tobacco Limited 20251118 0 34 34 33.32 33.83 1458 33.83 down down correct
GOLDIAM.NSE Goldiam International Limited 20251118 0 376.75 376.75 368.4 369.55 198261 366.9568 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20251118 0 103 103 101.55 102.35 650863 102.35 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20251118 0 56.39 56.39 54.2 55.08 13514 55.08 down down correct
GOODLUCK.NSE Goodluck India Limited 20251118 0 1174.8 1200.8 1166.3 1194.3 99457 1191.3562 up up correct
GPIL.NSE Godawari Power & Ispat Limited 20251118 0 276.6 277 262.55 265 2341256 265 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20251118 0 175.61 176.8 173.1 174.94 1560183 174.94 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20251118 0 105.3 106.16 105.01 105.49 49003 104.7112 up up correct
GRANULES.NSE Granules India Limited 20251118 0 561.05 565 551.05 561.45 614309 561.45 up up correct
GRAPHITE.NSE Graphite India Limited 20251118 0 572.6 607.3 566.45 596.4 3116151 596.4 up up correct
GRASIM.NSE Grasim Industries Limited 20251118 0 2788 2790.3 2750 2762 437943 2762 down down correct
GRAVITA.NSE Gravita India Limited 20251118 0 1765.4 1771.1 1721 1729.1 127916 1729.1 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20251118 0 211.44 214 208.12 210.27 1398110 210.27 down down correct
GREENLAM.NSE Greenlam Industries Limited 20251118 0 265.7 265.75 256 258.95 29961 258.95 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20251118 0 268.9 268.9 263.5 264.4 70797 264.4 down down correct
GREENPLY.NSE Greenply Industries Limited 20251118 0 295.05 298.4 290 291.4 38388 291.4 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20251118 0 13.29 13.36 13.05 13.11 1774437 13.11 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20251118 0 1620 1621.5 1562 1570.3 44070 1570.3 down down correct
GRINFRA.NSE G R Infraprojects Limited 20251118 0 1105 1126 1085.7 1098.8 10818 1095.99 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20251118 0 1081.1 1088.9 1065.1 1067.2 264 1067.2 down down correct
GRPLTD.NSE GRP Limited 20251118 0 1945.5 2019.9 1915 1967 7775 1967 up up correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20251118 0 2880 2916.1 2833.9 2857.6 1277240 2849.6914 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20251118 0 196.55 196.55 193.3 193.62 833187 193.62 down down correct
GSPL.NSE Gujarat State Petronet Limited 20251118 0 305.5 305.5 297.2 300 1530995 300 down down correct
GSS.NSE GSS Infotech Limited 20251118 0 22.03 22.44 19.66 20.14 599046 20.14 down down correct
GTL.NSE GTL Limited 20251118 0 8.8 8.8 8.49 8.62 413031 8.62 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20251118 0 1.39 1.4 1.38 1.38 26124633 1.38 down down correct
GTPL.NSE GTPL Hathway Limited 20251118 0 103.3 103.89 101.95 102.27 18173 102.27 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20251118 0 310.5 338 310.5 329.4 270326 329.4 up up correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20251118 0 554.6 555.95 549 554.9 16600 554.9 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20251118 0 489.95 493 469.1 475.9 11808 475.9 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20251118 0 407.2 411 404.45 405.3 242251 405.3 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20251118 0 43.2 43.2 43.05 43.05 2453 43.05 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20251118 0 1211.5 1211.5 1162.9 1168.3 67144 1147.115 down down correct
GULFPETRO.NSE GP Petroleums Limited 20251118 0 38.48 38.48 37.25 37.83 54517 37.83 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20251118 0 148.06 149.49 147.12 148.89 53238 148.89 up up correct
HAL.NSE Hindustan Aeronautics Limited 20251118 0 4814 4857 4788 4807.9 958797 4807.9 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20251118 0 502.2 509.35 501 505.2 249914 505.2 up down incorrect
HARRMALAYA.NSE Harrisons Malayalam Limited 20251118 0 183.08 184.47 177.22 180.83 17062 180.83 down up incorrect
HATHWAY.NSE Hathway Cable and Datacom Limited 20251118 0 13.29 13.37 13.16 13.2 932424 13.2 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20251118 0 1072.2 1072.2 1051.6 1056.3 22935 1056.3 down down correct
HAVELLS.NSE Havells India Limited 20251118 0 1474.1 1477.8 1456 1468 708532 1463.5237 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20251118 0 1.99 1.99 1.93 1.94 33160 1.94 down down correct
HBSL.NSE HB Stockholdings Limited 20251118 0 83.7 83.7 81 81.63 10272 81.63 down up incorrect
HCC.NSE Hindustan Construction Company Limited 20251118 0 25.67 25.67 25 25.13 7596399 25.13 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20251118 0 735.5 745.05 730 735.95 55119 735.95 up up correct
HCL.NSE INSYS 20251118 0 14.76 14.88 14.6 14.64 132505 14.64 down down correct
HCLTECH.NSE HCL Technologies Limited 20251118 0 1604 1604 1590.1 1592.5 1640123 1581.2356 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20251118 0 2730 2749 2692.5 2698.25 532134 2698.25 down down correct
HDFCBANK.NSE HDFC Bank Limited 20251118 0 997.65 999 990 990.85 20002640 990.85 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20251118 0 766.45 769.1 760.55 761.8 1363326 761.8 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20251118 0 68.56 68.56 68.56 68.56 0 68.56
HDFCNIFETF.NSE HDFC Mutual Fund 20251118 0 291.41 291.41 289.51 289.96 80513 289.96 down down correct
HDFCSENETF.NSE HDFC Mutual Fund 20251118 0 70.04 70.04 70.04 70.04 0 70.04
HDIL.NSE Housing Development and Infrastructure Limited 20251118 0 2.85 2.9 2.7 2.71 411117 2.71 down up incorrect
HEG.NSE HEG Limited 20251118 0 510 524.45 505.6 516.95 1686317 516.95 up down incorrect
HEIDELBERG.NSE HeidelbergCement India Limited 20251118 0 184.42 185.69 181.5 183.56 125801 183.56 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20251118 0 142.8 144.25 141.5 142.98 240182 142.98 up up correct
HERANBA.NSE Heranba Industries Limited 20251118 0 264.3 269 262 263.95 35919 263.95 down down correct
HERCULES.NSE Hercules Hoists Limited 20251118 0 168.01 170.73 168 168.1 9884 168.1 up down incorrect
HERITGFOOD.NSE Heritage Foods Limited 20251118 0 480.9 482.35 475 477.8 204057 477.8 down up incorrect
HEROMOTOCO.NSE Hero MotoCorp Limited 20251118 0 5820 5882 5789.5 5799.5 1182455 5688.6205 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20251118 0 1662.7 1704.2 1656 1686.8 3038 1686.8 up up correct
HEXATRADEX.NSE Hexa Tradex Limited 20251118 0 170.25 171.89 168 169.69 4485 169.69 down down correct
HFCL.NSE HFCL Limited 20251118 0 76.2 76.36 74.18 74.32 8731102 74.32 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20251118 0 886.55 886.55 860 868.75 72272 868.75 down down correct
HGS.NSE Hinduja Global Solutions Limited 20251118 0 513 513.9 501.5 505.85 12660 505.85 down down correct
HIKAL.NSE Hikal Limited 20251118 0 233.55 234.9 228.35 228.97 88205 228.7555 down down correct
HILTON.NSE Hilton Metal Forging Limited 20251118 0 47.54 47.54 44.97 45.22 66987 45.22 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20251118 0 126.69 126.69 122.86 125.18 488216 125.18 down down correct
HINDALCO.NSE Hindalco Industries Limited 20251118 0 804.5 804.5 788.35 797.15 7299555 797.15 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20251118 0 452.6 466 452.6 461.5 3615 461.5 up up correct
HINDCON.NSE Hindcon Chemicals Limited 20251118 0 31.07 31.46 30.3 30.77 13416 30.77 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20251118 0 335.1 335.5 327.5 330.55 5032784 330.0209 down down correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20251118 0 141.5 141.5 139.05 139.94 297609 139.94 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20251118 0 486.4 488.5 482.4 483.55 1780519 483.55 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20251118 0 2415.8 2422.9 2401.9 2404 1229034 2404 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20251118 0 480 480.95 468.2 475.95 6175474 475.95 down down correct
HIRECT.NSE Hind Rectifiers Limited 20251118 0 1540.1 1547.8 1511.3 1518.9 21346 1518.9 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20251118 0 183 183 173.81 176.9 3937 176.9 down down correct
HITECH.NSE Hi 20251118 0 110.89 110.89 107.55 109.05 551198 109.05 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20251118 0 187.31 188.33 185.16 186 2853 186 down down correct
HITECHGEAR.NSE The Hi 20251118 0 751 779.85 734.05 760 1015 760 up up correct
HLEGLAS.NSE HLE Glascoat Limited 20251118 0 488 491.3 478.25 482.15 159928 482.15 down down correct
HLVLTD.NSE HLV Limited 20251118 0 9.87 10.05 9.7 9.74 539836 9.74 down down correct
HMT.NSE HMT Limited 20251118 0 56 56 51.92 52.46 25273 52.46 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20251118 0 75.5 75.96 72.7 74.11 38646 74.11 down down correct
HNDFDS.NSE Hindustan Foods Limited 20251118 0 548.65 555 537.5 549.75 53473 549.75 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20251118 0 531.39 531.39 500.52 512.2 314024 512.2 down up incorrect
HOMEFIRST.NSE Home First Finance Company India Limited 20251118 0 1235 1236 1193 1197.7 239148 1197.7 down up incorrect
HONAUT.NSE Honeywell Automation India Limited 20251118 0 34505 35480 34505 34830 5890 34830 up down incorrect
HONDAPOWER.NSE Honda India Power Products Limited 20251118 0 2509.5 2510 2480 2494.7 3074 2490.7861 down up incorrect
HPL.NSE HPL Electric & Power Limited 20251118 0 465.95 466.8 450.6 452.8 130342 452.8 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20251118 0 456.9 457.3 450 450.55 280338 450.55 down down correct
HTMEDIA.NSE HT Media Limited 20251118 0 25.01 26 24.95 25.73 83921 25.73 up down incorrect
HUBTOWN.NSE Hubtown Limited 20251118 0 334.9 339 325.55 330 764987 330 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20251118 0 241 246.85 238.44 243.93 21167476 241.4954 up up correct
HUHTAMAKI.NSE Huhtamaki India Limited 20251118 0 232 235.7 228.66 229.68 189358 229.68 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20251118 0 84.8 85.62 83.5 83.67 4106397 83.67 down down correct
ICDSLTD.NSE ICDS Limited 20251118 0 47.48 47.98 45.01 47.32 512 47.32 down down correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20251118 0 694.15 694.15 682.1 689.85 9454 689.85 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20251118 0 40.98 40.98 40.05 40.25 421158 40.25 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20251118 0 28.14 28.14 27.67 27.76 480973 27.76 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20251118 0 118.46 118.46 116.5 117.1 131538 117.1 down down correct
ICICIBANK.NSE ICICI Bank Limited 20251118 0 1380.2 1382.8 1369.1 1373.4 9529560 1373.4 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20251118 0 25.55 25.55 25.55 25.55 0 25.55
ICICIFMCG.NSE ICICIPRAMC 20251118 0 56.71 56.71 56.71 56.71 0 56.71
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20251118 0 2044.9 2044.9 2018.1 2025.8 643993 2025.8 down up incorrect
ICICILIQ.NSE ICICI Prudential Mutual Fund 20251118 0 999.99 999.99 999.99 999.99 0 999.99
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20251118 0 21.61 21.61 21.61 21.61 0 21.61
ICICIM150.NSE ICICI Prudential Amc Ltd. 20251118 0 21.66 21.66 21.66 21.66 0 21.66
ICICINV20.NSE ICICI Prudential Mutual Fund 20251118 0 15.47 15.47 15.47 15.47 0 15.47
ICICINXT50.NSE ICICI Prudential Mutual Fund 20251118 0 73.84 73.84 73.84 73.84 0 73.84
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20251118 0 150.02 150.02 150.02 150.02 0 150.02
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20251118 0 632.1 632.1 620.7 626.8 587932 626.8 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20251118 0 901.03 901.03 901.03 901.03 0 901.03
ICIL.NSE Indo Count Industries Limited 20251118 0 311 322 307 318 852088 318 up up correct
ICRA.NSE ICRA Limited 20251118 0 6289.5 6302 6180 6198 3104 6198 down down correct
IDBI.NSE IDBI Bank Limited 20251118 0 102.75 105.16 102.02 102.52 25547924 102.52 down down correct
IDEA.NSE Vodafone Idea Limited 20251118 0 10.95 11.01 10.71 10.74 612682675 10.74 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20251118 0 80.99 81.31 79.86 80.11 21603623 80.11 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20251118 0 286.08 286.08 284.1 284.89 617 284.89 down down correct
IEX.NSE Indian Energy Exchange Limited 20251118 0 137.61 138.26 136.4 136.78 1926629 135.153 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20251118 0 1535 1536.8 1486 1503.5 32164 1503.5 down down correct
IFBIND.NSE IFB Industries Limited 20251118 0 1815 1819 1786.4 1794.2 25064 1794.2 down down correct
IFCI.NSE IFCI Limited 20251118 0 55.2 55.78 53.75 53.91 4054832 53.91 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20251118 0 236.6 236.6 225.2 227.78 34454 227.78 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20251118 0 476.05 476.05 461.85 462.35 40605 462.35 down down correct
IGL.NSE Indraprastha Gas Limited 20251118 0 213 213 208.27 208.58 2116427 204.6482 down down correct
IGPL.NSE I G Petrochemicals Limited 20251118 0 393.5 393.5 381.5 385.9 13447 385.9 down down correct
IIFL.NSE IIFL Finance Limited 20251118 0 561.9 567 550.8 565.15 2048417 560.9991 up up correct
IITL.NSE Industrial Investment Trust Limited 20251118 0 182.75 182.75 171.43 175.69 20044 175.69 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20251118 0 24.81 25.9 23.65 25.45 23132 25.45 up up correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20251118 0 2.94 2.94 2.85 2.88 9378 2.88 down down correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20251118 0 50.85 51.24 49.02 49.91 1103345 49.91 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20251118 0 1326.2 1338 1278.1 1284.8 136429 1284.8 down down correct
IMPAL.NSE India Motor Parts & Accessories Limited 20251118 0 1048.2 1053.9 1033.1 1035.6 3202 1026.0755 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20251118 0 1.88 1.9 1.85 1.85 8913 1.85 down down correct
INCREDIBLE.NSE Incredible Industries Limited 20251118 0 43.44 44.97 42.5 42.59 6534 42.59 down down correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20251118 0 37 37.94 37 37.53 58127 37.53 up up correct
INDHOTEL.NSE The Indian Hotels Company Limited 20251118 0 725 725 710.6 712.75 3166341 712.75 down down correct
INDIACEM.NSE The India Cements Limited 20251118 0 413.7 416.6 406 411.25 630881 411.25 down down correct
INDIAGLYCO.NSE India Glycols Limited 20251118 0 1101 1112.35 1085.3 1090 246187 1090 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20251118 0 2460 2469.6 2435.1 2441 180243 2441 down down correct
INDIANB.NSE Indian Bank 20251118 0 893.7 894.85 884 886.9 1190105 886.9 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20251118 0 258.1 259.35 253 255.55 4971 255.55 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20251118 0 389.9 389.9 380.1 381.05 15319 381.05 down up incorrect
INDIGO.NSE InterGlobe Aviation Limited 20251118 0 5876 5888.5 5733.5 5739.5 906483 5739.5 down up incorrect
INDIGOPNTS.NSE Indigo Paints Limited 20251118 0 1317 1345.9 1312.8 1326 186870 1326 up down incorrect
INDNIPPON.NSE India Nippon Electricals Limited 20251118 0 855 874.9 845.5 865.7 72026 850.7683 up up correct
INDOCO.NSE Indoco Remedies Limited 20251118 0 260.05 270.35 257 268.05 86094 268.05 up up correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20251118 0 54.25 55.39 52.02 52.69 667379 52.69 down up incorrect
INDOSTAR.NSE IndoStar Capital Finance Limited 20251118 0 242.15 243.79 237 238.13 68871 238.13 down up incorrect
INDOTECH.NSE Indo Tech Transformers Limited 20251118 0 1837.3 1839.1 1765 1774.3 20661 1774.3 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20251118 0 444.15 444.15 444.15 444.15 99674 444.15
INDOWIND.NSE Indowind Energy Limited 20251118 0 16.45 16.46 15.82 16.1 230658 16.1 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20251118 0 544.5 546.3 518.05 520 482107 520 down down correct
INDSWFTLAB.NSE Ind 20251118 0 101 102 95.55 96.6 137376 96.6 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20251118 0 38.56 39.8 38.22 38.99 78037 38.99 up up correct
INDUSINDBK.NSE IndusInd Bank Limited 20251118 0 854.05 858.5 845.05 847.95 1958051 847.95 down down correct
INDUSTOWER.NSE Indus Towers Limited 20251118 0 411 411.7 400.85 402.2 7797153 402.2 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20251118 0 19.5 19.79 18.9 19.31 17358677 19.31 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20251118 0 621.04 621.04 581.52 586.4 127940 146.6 down up incorrect
INFOMEDIA.NSE Infomedia Press Limited 20251118 0 6.95 7.29 6.95 7.28 27817 7.28 up down incorrect
INFRABEES.NSE Nippon Mutual Funds 20251118 0 999.91 999.91 989.02 991.4 8324 991.4 down up incorrect
INFY.NSE Infosys Limited 20251118 0 1506 1506 1483.2 1486.8 7525119 1486.8 down down correct
INGERRAND.NSE Ingersoll 20251118 0 3876 3933.3 3813 3827.6 10872 3773.8786 down down correct
INOXWIND.NSE Inox Wind Limited 20251118 0 146.25 146.45 140.63 140.92 12142149 140.92 down down correct
INSECTICID.NSE Insecticides (India) Limited 20251118 0 680 690.95 675 684.35 24911 682.0804 up down incorrect
INSPIRISYS.NSE Inspirisys Solutions Limited 20251118 0 104 104 99.45 99.52 11586 99.52 down up incorrect
INTELLECT.NSE Intellect Design Arena Limited 20251118 0 1097.3 1112.8 1072.4 1088.3 460925 1088.3 down down correct
INTENTECH.NSE Intense Technologies Limited 20251118 0 131 132.01 127 128.44 27868 128.44 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20251118 0 1.29 1.35 1.27 1.33 1778194 1.33 up up correct
IOB.NSE Indian Overseas Bank 20251118 0 40.25 40.54 39.74 39.89 8042463 39.89 down down correct
IOC.NSE Indian Oil Corporation Limited 20251118 0 173.5 174 169.8 171.66 17543851 166.5571 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20251118 0 95.22 95.48 93.25 93.4 741773 92.1513 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20251118 0 1450 1471 1420 1422.9 322615 1422.9 down down correct
IPL.NSE India Pesticides Limited 20251118 0 182 182.49 177 177.81 180587 177.81 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20251118 0 44.5 44.54 43.7 44.11 11561917 44.0375 down down correct
IRBINVIT.NSE IV 20251118 0 60.5 61.11 60.02 61.09 991556 59.6352 up up correct
IRCON.NSE Ircon International Limited 20251118 0 169.95 169.95 166 167.9 2338445 166.5822 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20251118 0 713 713.05 701.75 703.8 896066 694.9066 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20251118 0 122.5 122.74 120.7 120.82 4555639 120.82 down down correct
IRISDOREME.NSE Iris Clothings Limited 20251118 0 32.83 33.27 32.06 32.35 422810 32.35 down down correct
ISFT.NSE IntraSoft Technologies Limited 20251118 0 94.2 94.2 91.55 93.41 16700 93.41 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20251118 0 895.5 896 870.95 877 39339 877 down down correct
ITC.NSE ITC Limited 20251118 0 408.25 409.8 404.55 405.85 7661681 397.519 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20251118 0 602.75 602.75 591.1 594.6 10564 594.6 down down correct
ITI.NSE ITI Limited 20251118 0 317.1 318.5 310.25 311.95 221284 311.95 down down correct
IVC.NSE IL&FS Investment Managers Limited 20251118 0 9.44 9.5 9.27 9.34 1567235 8.8268 down down correct
IVP.NSE IVP Limited 20251118 0 166.1 169.8 164.25 166.65 5557 166.65 up up correct
IVZINNIFTY.NSE Invesco Mutual Fund 20251118 0 2932.25 2949 2932.25 2949 6 2949 up up correct
IZMO.NSE IZMO Limited 20251118 0 948.4 948.4 906.6 948.4 155677 948.4
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20251118 0 108.26 108.8 106.89 107 1782566 107 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20251118 0 70.45 70.74 69.75 69.88 143274 69.88 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20251118 0 209 212 206.1 211.6 58842 211.6 up up correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20251118 0 84.03 84.41 80.44 81.16 817920 81.16 down down correct
JAICORPLTD.NSE Jai Corp Limited 20251118 0 149.4 149.61 144.6 145.72 504697 145.72 down down correct
JAIPURKURT.NSE Nandani Creation Limited 20251118 0 33.97 35 33.5 33.57 28481 33.57 down down correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20251118 0 110.34 110.9 107.81 109.54 1892334 108.54 down down correct
JASH.NSE Jash Engineering Limited 20251118 0 476.1 480.85 460.15 469.3 105348 469.3 down down correct
JAYAGROGN.NSE Jayant Agro 20251118 0 217.7 224.68 216 221.97 4860 221.97 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20251118 0 92.55 94.83 90.98 93.22 165903 93.22 up up correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20251118 0 76.72 76.72 75.03 75.86 3433121 75.86 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20251118 0 97.11 97.89 93.8 95.5 52657 95.5 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20251118 0 1821.9 1829 1785 1792.9 133970 1781.0617 down up incorrect
JBMA.NSE JBM Auto Limited 20251118 0 641 641 629.15 630.15 157382 630.15 down up incorrect
JCHAC.NSE Johnson Controls 20251118 0 1757.9 1760 1750.1 1752.3 61602 1752.3 down up incorrect
JHS.NSE JHS Svendgaard Laboratories Limited 20251118 0 12.2 12.2 11.61 11.77 52496 11.77 down down correct
JINDALPHOT.NSE Jindal Photo Limited 20251118 0 1359 1364.7 1330 1353.2 6196 1353.2 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20251118 0 549.8 557.95 544 549.35 14290 549.35 down down correct
JINDALSAW.NSE Jindal Saw Limited 20251118 0 168.93 169 164.88 165.4 1330107 165.4 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20251118 0 1078.1 1078.3 1057.2 1066.3 1437183 1066.3 down down correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20251118 0 581.5 591 573.35 586 107794 586 up down incorrect
JINDWORLD.NSE Jindal Worldwide Limited 20251118 0 34.05 34.09 33.65 33.8 322354 33.8 down up incorrect
JISLDVREQS.NSE Jain Irrigation Systems Limited 20251118 0 29.32 30 29.1 29.5 9304 29.5 up up correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20251118 0 48 48.4 47.55 47.67 1247275 47.67 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20251118 0 292.4 292.4 282.7 286.25 17284 286.25 down up incorrect
JKCEMENT.NSE J.K. Cement Limited 20251118 0 5629 5629 5478 5494 86643 5494 down up incorrect
JKIL.NSE J. Kumar Infraprojects Limited 20251118 0 615.2 623 605.05 620 118635 620 up down incorrect
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20251118 0 840.8 840.8 819.1 823.5 89632 823.5 down down correct
JKPAPER.NSE JK Paper Ltd 20251118 0 379.35 379.4 372 373.15 135679 373.15 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20251118 0 464.45 464.95 454.4 455.8 494530 455.8 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20251118 0 89.4 89.4 85.01 86.88 17849 86.88 down down correct
JMFINANCIL.NSE JM Financial Limited 20251118 0 149.71 150.39 146.24 146.71 2826708 146.71 down down correct
JOCIL.NSE Jocil Limited 20251118 0 152 152 149.05 150.35 980 150.35 down up incorrect
JPASSOCIAT.NSE Jaiprakash Associates Limited 20251118 0 3.01 3.01 3.01 3.01 0 3.01
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20251118 0 975 975 935 944 1953 944 down down correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20251118 0 17.84 17.9 17.6 17.64 19823498 17.64 down down correct
JSL.NSE Jindal Stainless Limited 20251118 0 749.2 760.95 749 750.4 519171 749.4723 up up correct
JSWENERGY.NSE JSW Energy Limited 20251118 0 526.8 528.5 520.95 526.95 2011169 526.95 up up correct
JSWHL.NSE JSW Holdings Limited 20251118 0 18000 18000 17444 17593 4212 17593 down down correct
JSWSTEEL.NSE JSW Steel Limited 20251118 0 1179.9 1179.9 1152.9 1163 1912105 1163 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20251118 0 159 159.9 157.95 158.29 70962 158.29 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20251118 0 605.9 605.9 595.1 600.35 1729923 600.35 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20251118 0 718.25 725 703 706.2 217247 703.5385 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20251118 0 1153.3 1160.8 1126.7 1135 170310 1135 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20251118 0 758.35 758.35 748 749.6 271181 749.6 down down correct
JUSTDIAL.NSE Just Dial Limited 20251118 0 772.2 788.9 764 777.3 314124 777.3 up up correct
JYOTHYLAB.NSE Jyothy Labs Limited 20251118 0 312 312.85 309.25 309.55 202679 309.55 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20251118 0 13.1 13.25 12.29 12.42 11790637 12.42 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20251118 0 220 246.44 220 233.53 378942 233.53 up up correct
KAJARIACER.NSE Kajaria Ceramics Limited 20251118 0 1119 1124.3 1102 1109.9 104417 1109.9 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20251118 0 140.01 140.01 137 137.93 2931 137.93 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20251118 0 695 709.95 690 694.15 738 694.15 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20251118 0 495 495.4 486.05 490.65 1812929 490.65 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20251118 0 234.25 240 233.6 239.1 48329 239.1 up down incorrect
KAMDHENU.NSE Kamdhenu Limited 20251118 0 27.2 27.28 26.92 27.12 351387 27.12 down up incorrect
KANANIIND.NSE Kanani Industries Limited 20251118 0 1.81 1.85 1.81 1.81 134221 1.81
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20251118 0 76.4 76.98 75.16 76.44 2974 76.44 up up correct
KANPRPLA.NSE Kanpur Plastipack Limited 20251118 0 205 208.39 199.12 201.54 14623 201.54 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20251118 0 247.8 250.01 245.34 246.5 449584 246.5 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20251118 0 329.1 339.9 323 334.9 20716 223.27 up up correct
KARMAENG.NSE Karma Energy Limited 20251118 0 54.49 55.81 52.62 54 7731 54 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20251118 0 252.99 253.92 250.06 253.39 1025495 253.39 up up correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20251118 0 999 999 930 963.1 258 963.1 down down correct
KAYA.NSE Kaya Limited 20251118 0 395.5 419 395.5 410.75 15745 410.75 up up correct
KCP.NSE The KCP Limited 20251118 0 185.07 186 180 181.36 205372 181.36 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20251118 0 27.75 27.97 27.37 27.53 65129 27.53 down down correct
KDDL.NSE KDDL Limited 20251118 0 2425 2525 2401.6 2484.9 32820 2484.9 up up correct
KEC.NSE KEC International Limited 20251118 0 800 800 770 781.7 1113263 781.7 down down correct
KECL.NSE Kirloskar Electric Company Limited 20251118 0 113.94 114.25 112.21 112.68 91538 112.68 down down correct
KEI.NSE KEI Industries Limited 20251118 0 4170 4170.8 4084 4125.9 158991 4121.0207 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20251118 0 20.93 21.08 20.17 20.24 3300098 20.24 down up incorrect
KERNEX.NSE Kernex Microsystems (India) Limited 20251118 0 1316 1337 1310 1317.8 94658 1317.8 up down incorrect
KESORAMIND.NSE Kesoram Industries Limited 20251118 0 4.94 4.94 4.82 4.86 474312 4.86 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20251118 0 313.9 314.6 305 305.75 4992 305.75 down down correct
KHADIM.NSE Khadim India Limited 20251118 0 215 224.7 215 218.87 26182 218.87 up up correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20251118 0 94.05 95.29 91 91.38 448700 91.38 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20251118 0 103.16 104.5 101 102.54 2693 102.54 down down correct
KHANDSE.NSE Khandwala Securities Limited 20251118 0 22.52 22.94 21.73 22.07 33609 22.07 down down correct
KICL.NSE Kalyani Investment Company Limited 20251118 0 5220 5220 5011 5060 3747 5060 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20251118 0 356.95 363.05 353 355.45 19787 355.45 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20251118 0 679.6 682.65 661.1 668.2 372768 668.2 down down correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20251118 0 4206 4299.5 4105 4178 1264 4178 down down correct
KIOCL.NSE KIOCL Limited 20251118 0 371.05 372.25 355.3 358.8 95243 358.8 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20251118 0 532.45 537.95 528.05 532.75 120675 532.75 up up correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20251118 0 1768.4 1772.2 1731.2 1744.7 33936 1744.7 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20251118 0 1114 1148 1101.45 1141.6 727156 1139.5934 up up correct
KIRLOSIND.NSE Kirloskar Industries Limited 20251118 0 3780 3780 3622.2 3662.7 4978 3662.7 down up incorrect
KITEX.NSE Kitex Garments Limited 20251118 0 214.5 215 210.5 213.3 1042997 213.3 down up incorrect
KKCL.NSE Kewal Kiran Clothing Limited 20251118 0 512.6 518.55 505.5 507.4 13339 505.4693 down up incorrect
KMSUGAR.NSE K.M. Sugar Mills Limited 20251118 0 28.09 28.17 27.6 27.93 70949 27.93 down down correct
KNRCON.NSE KNR Constructions Limited 20251118 0 172.64 173.7 169.15 170.38 1029130 170.38 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20251118 0 98.03 99.46 98.03 98.48 21796 98.48 up up correct
KOLTEPATIL.NSE Kolte 20251118 0 409 411.7 405.7 409.3 40537 409.3 up up correct
KOPRAN.NSE Kopran Limited 20251118 0 140 141 135.65 135.87 366705 135.87 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20251118 0 2090.6 2107 2080 2095.6 10300340 419.12 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20251118 0 29.3 29.5 29.3 29.44 15725 29.44 up up correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20251118 0 142.75 146.85 140.02 143.14 65731 143.14 up up correct
KOTHARIPRO.NSE Kothari Products Limited 20251118 0 85.5 86.87 82.7 83.96 18578 83.96 down down correct
KPITTECH.NSE KPIT Technologies Limited 20251118 0 1216 1217.3 1193.1 1195.1 881401 1192.3833 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20251118 0 1090 1129.6 1072.7 1121.6 826654 1118.4768 up up correct
KRBL.NSE KRBL Limited 20251118 0 423.9 442.25 421.35 426.1 2558658 426.1 up down incorrect
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20251118 0 67.3 68.95 66.5 67.12 2051 67.12 down up incorrect
KRIDHANINF.NSE Kridhan Infra Limited 20251118 0 3.66 3.9 3.52 3.71 77007 3.71 up down incorrect
KRISHANA.NSE Krishana Phoschem Limited 20251118 0 520.55 524.9 517 521.7 36311 521.7 up up correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20251118 0 835 836.3 809.85 813.8 58219 813.8 down down correct
KSB.NSE KSB Limited 20251118 0 754 759 737.1 739.6 34903 739.6 down down correct
KSCL.NSE Kaveri Seed Company Limited 20251118 0 1069 1095.9 1054.1 1062.4 87250 1062.4 down down correct
KSL.NSE Kalyani Steels Limited 20251118 0 810.95 810.95 790.05 800.35 25293 800.35 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20251118 0 176.39 176.39 174 174.68 909380 174.68 down down correct
KUANTUM.NSE Kuantum Papers Limited 20251118 0 104.45 105.15 102.25 102.99 62434 102.99 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20251118 0 5.07 5.22 5.07 5.22 101 5.22 up up correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20251118 0 3157 3199.9 3130 3182.6 206506 1587.341 up up correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20251118 0 131.2 137.8 131.2 136.34 36264 136.34 up up correct
LAOPALA.NSE La Opala RG Limited 20251118 0 222.05 222.05 216.12 218.19 57327 218.19 down down correct
LASA.NSE Lasa Supergenerics Limited 20251118 0 10.33 10.5 9.84 10.11 30728 10.11 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20251118 0 1028 1033.5 1000.6 1006.9 2922214 1006.9 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20251118 0 15721 15755 15201 15201 2646 15201 down up incorrect
LCCINFOTEC.NSE LCC Infotech Limited 20251118 0 4.71 4.71 4.71 4.71 65124 4.71
LEMONTREE.NSE Lemon Tree Hotels Limited 20251118 0 156.74 156.85 155.01 155.12 1140139 155.12 down up incorrect
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20251118 0 201.01 201.01 197.6 198.64 293 198.64 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20251118 0 1840 1907.3 1802.5 1824.6 123114 1824.6 down down correct
LIBAS.NSE Libas Consumer Products Limited 20251118 0 11.5 12.05 11.25 11.59 33514 11.59 up down incorrect
LIBERTSHOE.NSE Liberty Shoes Ltd. 20251118 0 304.35 311 289.9 298.55 48680 298.55 down up incorrect
LICHSGFIN.NSE LIC Housing Finance Limited 20251118 0 571 571.55 566.5 567.55 586954 567.55 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20251118 0 28.78 28.78 28.59 28.72 33325 28.72 down down correct
LICNETFN50.NSE LIC Mutual Fund 20251118 0 287.89 288.64 286.57 287.82 877 287.82 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20251118 0 943.3 943.3 943.3 943.3 1 943.3
LICNFNHGP.NSE LIC Mutual Fund 20251118 0 293.97 293.97 283 284.69 3830 284.69 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20251118 0 211.5 213.94 210 210.42 47936 210.42 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20251118 0 532.85 536.5 525.05 534 13663 534 up up correct
LINDEINDIA.NSE Linde India Limited 20251118 0 5750.5 5760 5673 5695.5 30093 5695.5 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20251118 0 999.99 1000.01 999.99 1000 2433150 1000 up up correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20251118 0 1000 1000.01 999.99 1000 57257 986.7149
LODHA.NSE Macrotech Developers Limited 20251118 0 1225 1232 1186.6 1192 871832 1192 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20251118 0 183.5 183.5 176.5 177.38 23877 177.38 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20251118 0 106 107.8 102.11 103.75 21933 103.75 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20251118 0 87.21 89.09 83.81 84.65 32010 84.65 down down correct
LPDC.NSE Landmark Property Development Company Limited 20251118 0 7.3 7.67 7.16 7.33 19038 7.33 up up correct
LT.NSE Larsen & Toubro Limited 20251118 0 4020 4026.8 3978.9 3999.6 1748928 3999.6 down down correct
LTTS.NSE L&T Technology Services Limited 20251118 0 4107 4126 4054 4074.5 59192 4074.5 down down correct
LUMAXIND.NSE Lumax Industries Limited 20251118 0 5120.2 5137.3 5055.2 5112.2 6775 5112.2 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20251118 0 1450 1455.8 1356.2 1366.7 252102 1366.7 down down correct
LUPIN.NSE Lupin Limited 20251118 0 2064 2064 2038.3 2047.4 1357360 2047.4 down up incorrect
LUXIND.NSE Lux Industries Limited 20251118 0 1199 1199 1176 1178.9 24872 1178.9 down up incorrect
LXCHEM.NSE Laxmi Organic Industries Limited 20251118 0 187.05 189.9 184 184.41 284591 184.41 down up incorrect
LYKALABS.NSE Lyka Labs Limited 20251118 0 86.05 86.05 83 83.18 47605 83.18 down up incorrect
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20251118 0 5.21 5.36 5.21 5.24 22893 5.24 up up correct
M&M.NSE Mahindra & Mahindra Limited 20251118 0 3718.5 3732.7 3688 3694.8 2613743 3694.8 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20251118 0 315 323.75 312.75 322.9 3817973 322.9 up up correct
MAANALU.NSE Maan Aluminium Limited 20251118 0 141.45 143 136.5 138.03 94243 138.03 down down correct
MACPOWER.NSE Macpower CNC Machines Limited 20251118 0 979.2 996.5 916.3 950 49198 950 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20251118 0 42.84 42.9 41.22 42.32 5792 42.32 down down correct
MADHUCON.NSE Madhucon Projects Limited 20251118 0 6.61 6.95 6.6 6.66 44461 6.66 up up correct
MADRASFERT.NSE Madras Fertilizers Limited 20251118 0 81.24 83.2 80.1 80.75 116086 80.75 down down correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20251118 0 41.01 41.01 41.01 41.01 0 41.01
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20251118 0 171.18 171.18 169.55 170.02 926791 170.02 down down correct
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20251118 0 28.59 28.72 28.39 28.49 899031 28.49 down down correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20251118 0 500.05 509 498 505.5 2439 505.5 up up correct
MAGNUM.NSE Magnum Ventures Limited 20251118 0 23.3 24.2 23.25 23.47 25499 23.47 up up correct
MAHABANK.NSE Bank of Maharashtra 20251118 0 59.91 61 59.33 60.43 22735995 59.5217 up up correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20251118 0 91.11 93.99 91.11 92.48 2756 92.48 up up correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20251118 0 760.7 760.7 760.7 760.7 1960 760.7
MAHEPC.NSE Mahindra EPC Irrigation Limited 20251118 0 133.8 135.99 132.16 132.65 33746 132.65 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20251118 0 55 55.5 54.34 54.58 24576 54.58 down down correct
MAHICKRA.NSE SM 20251118 0 156 156 156 156 750 156
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20251118 0 400 400.65 390.5 392.9 151054 392.9 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20251118 0 335.25 336.05 325.9 327.55 235291 327.55 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20251118 0 15325 15325 14805 14875 3876 14875 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20251118 0 560.9 567.9 558.55 565.2 127323 565.2 up down incorrect
MAITHANALL.NSE Maithan Alloys Limited 20251118 0 1027.1 1027.2 985 991.2 66261 991.2 down up incorrect
MALUPAPER.NSE Malu Paper Mills Limited 20251118 0 37.09 38.34 37.09 37.6 9915 37.6 up up correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20251118 0 27.34 27.75 27 27.33 8500 27.33 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20251118 0 139.98 142.88 137.76 141.92 197712 141.92 up up correct
MANAKSIA.NSE Manaksia Limited 20251118 0 66.7 67.14 65.7 65.87 7927 65.87 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20251118 0 66.04 67.5 63.05 64.04 33704 64.04 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20251118 0 68.23 69.3 67.61 67.86 337429 67.86 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20251118 0 282.6 282.9 278.4 280.35 2244434 279.8744 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20251118 0 61.97 62.5 60.42 61.19 21153 61.19 down up incorrect
MANGLMCEM.NSE Mangalam Cement Limited 20251118 0 750 750 731 736.7 97278 736.7 down down correct
MANINDS.NSE Man Industries (India) Limited 20251118 0 428.6 455 424 450.2 1603712 450.2 up down incorrect
MANINFRA.NSE Man Infraconstruction Limited 20251118 0 133.79 134.29 129.6 130.07 675488 130.07 down down correct
MANUGRAPH.NSE Manugraph India Limited 20251118 0 18.31 18.99 17.95 18.02 20571 18.02 down down correct
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20251118 0 718.44 719.47 714 714.96 10677 714.96 down down correct
MARALOVER.NSE Maral Overseas Limited 20251118 0 51.74 52.89 50 50.4 11348 50.4 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20251118 0 564 564.1 550.2 556.6 49636 556.6 down down correct
MARICO.NSE Marico Limited 20251118 0 757.95 765.3 753.05 756.45 2300354 756.45 down down correct
MARINE.NSE Marine Electricals (India) Limited 20251118 0 246.9 249 244.15 245.8 290105 245.8 down down correct
MARKSANS.NSE Marksans Pharma Limited 20251118 0 196.57 196.59 190.8 192.34 685731 192.34 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20251118 0 15878 15999 15750 15930 392903 15930 up up correct
MASFIN.NSE MAS Financial Services Limited 20251118 0 312.55 318.9 306 317.3 144143 316.0541 up down incorrect
MASKINVEST.NSE Mask Investments Limited 20251118 0 155 162.4 155 162.29 120 162.29 up down incorrect
MASTEK.NSE Mastek Limited 20251118 0 2336.4 2360 2280 2286.6 104307 2277.5825 down down correct
MATRIMONY.NSE Matrimony.com Limited 20251118 0 498.25 509.5 496 505.4 22927 505.4 up up correct
MAWANASUG.NSE Mawana Sugars Limited 20251118 0 84.7 84.7 83.31 83.73 12150 83.73 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20251118 0 1141.4 1144.6 1112 1116.7 5778653 1116.7 down up incorrect
MAXIND.NSE Max India Limited 20251118 0 204.99 204.99 199.52 201.57 42176 201.57 down up incorrect
MAYURUNIQ.NSE Mayur Uniquoters Limited 20251118 0 529 531.6 509.95 514.15 38309 514.15 down up incorrect
MAZDA.NSE Mazda Limited 20251118 0 255.3 255.3 248.85 249.05 9539 249.05 down up incorrect
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20251118 0 2800.5 2818 2772 2799.3 711021 2790.6062 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20251118 0 405.55 414.3 403 411.05 50702 411.05 up up correct
MBECL.NSE McNally Bharat Engineering Company Limited 20251118 0 65.4 65.4 65.4 65.4 0 65.4
MBLINFRA.NSE MBL Infrastructures Limited 20251118 0 39.98 40.09 38.61 38.9 87464 38.9 down down correct
MCDOWELL.NSE N 20251118 0 1438 1438.2 1416.9 1426.9 455921 1426.9 down down correct
MCL.NSE Madhav Copper Limited 20251118 0 47.28 47.28 46.05 46.51 23965 46.51 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20251118 0 53.87 53.87 53.87 53.87 154137 53.87
MCX.NSE Multi Commodity Exchange of India Limited 20251118 0 9748 9748 9607 9669 1712820 1933.8 down up incorrect
MEGASOFT.NSE Megasoft Limited 20251118 0 203.58 203.58 190 198.9 156123 198.9 down up incorrect
MENONBE.NSE Menon Bearings Limited 20251118 0 114.3 116.58 113.02 115.47 17009 115.47 up up correct
MEP.NSE MEP Infrastructure Developers Limited 20251118 0 2.41 2.41 2.41 2.41 1345 2.41
MERCATOR.NSE Mercator Limited 20251118 0 0.85 0.85 0.85 0.85 0 0.85
METROPOLIS.NSE Metropolis Healthcare Limited 20251118 0 1966 1981.6 1923 1930.8 19794 1930.8 down down correct
MFSL.NSE Max Financial Services Limited 20251118 0 1702 1707.1 1677.5 1679.8 719728 1679.8 down down correct
MGEL.NSE Mangalam Global Enterprise Limited 20251118 0 14.61 15.2 14.4 14.95 3042954 14.95 up up correct
MGL.NSE Mahanagar Gas Limited 20251118 0 1236.8 1259.9 1228.2 1252 313432 1238.9719 up up correct
MHHL.NSE SM 20251118 0 41.9 41.9 41.25 41.5 9000 41.5 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20251118 0 317.9 340.65 317.1 333.1 553456 333.1 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20251118 0 361 362.2 349.5 352.7 476851 352.7 down down correct
MINDACORP.NSE Minda Corporation Limited 20251118 0 605.45 608.15 594 595.25 213028 594.6468 down down correct
MINDSPACE.NSE RR 20251118 0 465.55 469.98 461.35 469.11 96511 469.11 up up correct
MINDTECK.NSE Mindteck (India) Limited 20251118 0 226.65 228.1 221.2 222.5 55294 222.5 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20251118 0 25.9 26.39 25.88 25.9 99955 25.9
MIRZAINT.NSE Mirza International Limited 20251118 0 39.95 40.25 39.71 40 286921 40 up up correct
MITTAL.NSE Mittal Life Style Limited 20251118 0 1.41 1.41 1.23 1.34 772247 1.34 down down correct
MMFL.NSE M M Forgings Limited 20251118 0 309.25 309.5 299.8 307.6 61463 307.6 down up incorrect
MMP.NSE MMP Industries Limited 20251118 0 265.85 265.85 260 261.75 10468 261.75 down up incorrect
MMTC.NSE MMTC Limited 20251118 0 65.45 65.78 64.5 64.62 707348 64.62 down up incorrect
MODIRUBBER.NSE Modi Rubber Limited 20251118 0 119 120.65 114 115.53 4039 115.53 down down correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20251118 0 62.54 62.85 62.51 62.79 10629 62.79 up up correct
MOHITIND.NSE Mohit Industries Limited 20251118 0 30.16 31.79 30.16 31.64 14864 31.64 up up correct
MOIL.NSE MOIL Limited 20251118 0 355.6 355.95 342.6 343.5 787003 339.8538 down down correct
MOKSH.NSE Moksh Ornaments Limited 20251118 0 14.86 15.38 14.82 14.98 1198510 14.98 up up correct
MOL.NSE Meghmani Organics Limited 20251118 0 72.7 73 71.5 71.69 325360 71.69 down down correct
MOLDTECH.NSE Mold 20251118 0 182.9 183.67 178.51 179.63 45626 179.63 down down correct
MOLDTKPAC.NSE Mold 20251118 0 658.5 687.05 653.05 682.45 64995 682.45 up up correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20251118 0 65.81 66.07 65.26 65.51 233500 65.51 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20251118 0 270.15 270.36 268.36 269.5 3862 269.5 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20251118 0 236.48 236.48 230.59 234.69 1438357 234.69 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20251118 0 799.1 832 793 821.25 106044 821.25 up up correct
MORARJEE.NSE Morarjee Textiles Limited 20251118 0 8 8 7.65 7.9 1248 7.9 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20251118 0 46.19 46.44 45.61 45.71 1053766 45.71 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20251118 0 985 988.35 970.15 971.45 1632635 963.668 down up incorrect
MOTOGENFIN.NSE The Motor & General Finance Limited 20251118 0 24.6 25.47 23.51 25.17 30298 25.17 up down incorrect
MPHASIS.NSE Mphasis Limited 20251118 0 2651 2708 2626.8 2658.5 4967271 2658.5 up up correct
MPSLTD.NSE MPS Limited 20251118 0 2199.9 2244.1 2132.3 2155.1 33034 2155.1 down up incorrect
MRF.NSE MRF Limited 20251118 0 157500 157510 154650 155210 6029 155203.8563 down up incorrect
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20251118 0 183.6 183.7 177.57 178.39 8350448 178.39 down down correct
MSPL.NSE MSP Steel & Power Limited 20251118 0 34.9 35.8 34.57 35.35 874160 35.35 up up correct
MSTCLTD.NSE MSTC Limited 20251118 0 524 525.2 505 508.75 171369 500.7216 down down correct
MTARTECH.NSE MTAR Technologies Limited 20251118 0 2623.6 2626.3 2565.1 2583.9 253546 2583.9 down down correct
MTEDUCARE.NSE MT Educare Limited 20251118 0 1.85 1.99 1.85 1.9 3318 1.9 up up correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20251118 0 40.83 40.95 40.06 40.19 944608 40.19 down down correct
MUKANDLTD.NSE Mukand Limited 20251118 0 134.63 139.68 134.63 137.22 186410 137.22 up down incorrect
MUKTAARTS.NSE Mukta Arts Limited 20251118 0 65.82 67.38 65.26 65.56 2624 65.56 down up incorrect
MUNJALAU.NSE Munjal Auto Industries Limited 20251118 0 89.4 93.39 88.1 88.45 400781 88.45 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20251118 0 130.25 130.8 129.3 129.54 21765 129.54 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20251118 0 40 40.4 38.71 39.15 32700 39.15 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20251118 0 276 283 272.8 280.2 28497 280.2 up up correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20251118 0 3680.1 3748.1 3680.1 3695.9 525413 3695.9 up up correct
NACLIND.NSE NACL Industries Limited 20251118 0 188.8 195.9 185 190.98 145608 190.98 up up correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20251118 0 4.85 4.93 4.83 4.83 267978 4.83 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20251118 0 29.99 30.79 28.42 28.52 6949 28.52 down down correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20251118 0 27.02 27.82 27.02 27.32 9776 27.32 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20251118 0 270.7 279 268.25 273.65 2336 273.65 up up correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20251118 0 110.6 122.4 110.6 119.79 133905 119.79 up up correct
NAHARPOLY.NSE Nahar Poly Films Limited 20251118 0 284 285.95 266 270.35 60188 270.35 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20251118 0 200.11 209.01 200.11 206.01 18722 206.01 up up correct
NAM.NSE INDIA 20251118 0 858.85 866.8 851 862.25 362124 862.25 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20251118 0 821.95 824.9 812.1 814.55 284672 811.6996 down down correct
NATHBIOGEN.NSE Nath Bio 20251118 0 167.99 167.99 162 163.53 41660 163.53 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20251118 0 259 259 254.96 257.3 10067138 254.1178 down down correct
NAUKRI.NSE Info Edge (India) Limited 20251118 0 1332.2 1333.6 1311.1 1324.9 561417 1319.6708 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20251118 0 6030 6060 5955 6026.5 191163 6026.5 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20251118 0 108.37 110.39 108.05 108.42 172569 108.42 up up correct
NAVNETEDUL.NSE Navneet Education Limited 20251118 0 152.49 157.9 152.49 157.61 404338 157.61 up up correct
NAZARA.NSE Nazara Technologies Limited 20251118 0 267.9 278.5 266.7 274.6 1581784 274.6 up up correct
NBCC.NSE NBCC (India) Limited 20251118 0 116.95 117.4 114.8 115.05 9444590 114.6947 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20251118 0 2417.9 2429.9 2374 2376 208 2376 down down correct
NCC.NSE NCC Limited 20251118 0 185 185.12 181.4 181.85 3443281 181.85 down up incorrect
NCLIND.NSE NCL Industries Limited 20251118 0 208.01 210 205.95 209.05 120839 207.373 up up correct
NDGL.NSE Naga Dhunseri Group Limited 20251118 0 3630 3737 3630 3662.1 70 3662.1 up up correct
NDL.NSE Nandan Denim Limited 20251118 0 3.2 3.21 3.14 3.14 1519984 3.14 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20251118 0 875.7 875.7 852.15 858.5 22379 858.5 down up incorrect
NDTV.NSE New Delhi Television Limited 20251118 0 86.85 87.14 85.53 86.23 115285 86.23 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20251118 0 20.67 21.7 20.67 21.03 76537 21.03 up up correct
NECLIFE.NSE Nectar Lifesciences Limited 20251118 0 14.5 14.95 13.52 13.71 1213604 13.71 down down correct
NELCAST.NSE Nelcast Limited 20251118 0 110.93 115.01 109.52 112.19 113580 112.19 up up correct
NELCO.NSE Nelco Limited 20251118 0 857.55 864.7 850.5 853.55 33733 853.55 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20251118 0 1329.3 1333 1292.5 1303.6 47355 1303.6 down down correct
NESCO.NSE Nesco Limited 20251118 0 1268.3 1275 1245 1266.4 58246 1266.4 down down correct
NETF.NSE Tata Mutual Fund 20251118 0 278.01 282.38 278.01 279.2 1068 279.2 up up correct
NETFCONSUM.NSE Nippon India Mutual Fund 20251118 0 128.47 128.47 128.47 128.47 0 128.47
NETFDIVOPP.NSE Nippon India Mutual Fund 20251118 0 81.67 81.67 80.16 81.01 38884 81.01 down down correct
NETFLTGILT.NSE Nippon India Mutual Fund 20251118 0 26.84 26.84 26.84 26.84 0 26.84
NETFNIF100.NSE Nippon India Mutual Fund 20251118 0 265.5 265.5 265.5 265.5 0 265.5
NETWORK18.NSE Network18 Media & Investments Limited 20251118 0 46.95 47.06 45.73 46.02 3262524 46.02 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20251118 0 17498 17498 17056 17250 36242 17250 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20251118 0 926.3 932.95 910.55 919.4 437746 919.4 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20251118 0 6.25 6.48 6.11 6.26 13860 6.26 up down incorrect
NFL.NSE National Fertilizers Limited 20251118 0 92.7 93.9 91.71 91.84 1001527 91.84 down up incorrect
NGIL.NSE Nakoda Group of Industries Limited 20251118 0 29.43 29.9 29.01 29.45 18818 29.45 up down incorrect
NH.NSE Narayana Hrudayalaya Limited 20251118 0 2008 2048.7 1935.8 1951.7 4611999 1951.7 down down correct
NHPC.NSE NHPC Limited 20251118 0 81.59 81.59 80.1 80.53 9471269 79.1011 down down correct
NIACL.NSE The New India Assurance Company Limited 20251118 0 181 184.45 180.31 181.89 677003 181.89 up up correct
NIBL.NSE NRB Industrial Bearings Limited 20251118 0 32.38 32.38 30.8 31.25 9330 31.25 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20251118 0 294.89 294.89 292.5 292.97 3969744 292.97 down down correct
NIITLTD.NSE NIIT Limited 20251118 0 99.6 100.4 98.64 99.01 218707 99.01 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20251118 0 9.62 9.76 9.4 9.43 247166 9.43 down down correct
NILASPACES.NSE Nila Spaces Limited 20251118 0 16.76 17.24 16.37 16.77 243618 16.77 up up correct
NILKAMAL.NSE Nilkamal Limited 20251118 0 1481.2 1495.3 1476.2 1485.3 2748 1485.3 up up correct
NIPPOBATRY.NSE Indo National Limited 20251118 0 429.5 429.5 423 426.75 2536 426.75 down down correct
NIRAJ.NSE Niraj Cement Structurals Limited 20251118 0 33.8 33.8 32.58 33.12 64246 33.12 down down correct
NITCO.NSE NITCO Limited 20251118 0 91.9 92.27 91 91.43 151620 91.43 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20251118 0 1.85 1.85 1.85 1.85 0 1.85
NITINSPIN.NSE Nitin Spinners Limited 20251118 0 336 336.85 329.85 331.35 38155 331.35 down down correct
NITIRAJ.NSE Nitiraj Engineers Limited 20251118 0 210 210 198.1 201.75 3850 201.75 down down correct
NKIND.NSE N.K Industries Limited 20251118 0 69.4 69.6 66.5 69.6 326 69.6 up up correct
NLCINDIA.NSE NLC India Limited 20251118 0 255.4 256 253.15 255.15 636149 251.5801 down down correct
NMDC.NSE NMDC Limited 20251118 0 76.48 76.48 74.93 75.72 15218821 73.4861 down down correct
NOCIL.NSE NOCIL Limited 20251118 0 173.96 173.96 171.38 171.78 130844 171.78 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20251118 0 4.49 4.49 4.28 4.33 85306 4.33 down up incorrect
NORBTEAEXP.NSE Norben Tea & Exports Limited 20251118 0 63.72 63.82 61.5 63.72 2334 63.72
NPBET.NSE Tata Asset Management Limited 20251118 0 291.96 294.27 291.96 293.3 145 293.3 up down incorrect
NRAIL.NSE N R Agarwal Industries Limited 20251118 0 474.05 490 469 480.3 18326 480.3 up up correct
NRBBEARING.NSE NRB Bearings Limited 20251118 0 285.9 294 285.9 289.4 165751 286.205 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20251118 0 7017 7017 6855 6871.5 3762 6871.5 down down correct
NTPC.NSE NTPC Limited 20251118 0 329.05 329.75 327.15 328.45 6776200 325.9889 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20251118 0 966.4 971.5 950 952.9 12148 952.9 down down correct
NURECA.NSE Nureca Limited 20251118 0 268 273.7 264.5 265.95 4966 265.95 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20251118 0 372 372 360.25 363.2 208098 363.2 down down correct
OAL.NSE Oriental Aromatics Limited 20251118 0 338.1 345.25 338.1 340.25 3470 340.25 up down incorrect
OBEROIRLTY.NSE Oberoi Realty Limited 20251118 0 1745 1753 1705.4 1710.4 233440 1708.089 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20251118 0 8282 8290 8157.5 8177.5 63320 8177.5 down up incorrect
OIL.NSE Oil India Limited 20251118 0 437.55 438 430.7 433.35 1415722 423.3975 down up incorrect
OILCOUNTUB.NSE Oil Country Tubular Limited 20251118 0 63.62 64.49 63.5 63.69 6333 63.69 up up correct
OLECTRA.NSE Olectra Greentech Limited 20251118 0 1404.9 1409.2 1369.8 1381.3 264576 1381.3 down down correct
OMAXAUTO.NSE Omax Autos Limited 20251118 0 94.9 97 94 94.12 39460 94.12 down down correct
OMAXE.NSE Omaxe Limited 20251118 0 74 75.8 72.87 73.04 86781 73.04 down down correct
OMINFRAL.NSE Om Infra Limited 20251118 0 110.98 110.98 109.05 109.92 42053 109.92 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20251118 0 5.4 5.4 5.2 5.35 7361 5.35 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20251118 0 13.28 13.29 12.26 12.7 22334 12.7 down up incorrect
ONEPOINT.NSE One Point One Solutions Limited 20251118 0 54 54.8 52.99 54.55 1525520 54.55 up down incorrect
ONGC.NSE Oil and Natural Gas Corporation Limited 20251118 0 247 249.45 246.3 246.95 7708871 241.2725 down down correct
ONMOBILE.NSE OnMobile Global Limited 20251118 0 63.14 64.31 62 62.25 204599 62.25 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20251118 0 292.4 292.4 286 286.65 7266 286.65 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20251118 0 588.2 592.35 578.4 584.1 81580 584.1 down down correct
ORBTEXP.NSE Orbit Exports Limited 20251118 0 217.29 217.29 210.4 213.57 10124 213.57 down down correct
ORCHPHARMA.NSE Orchid Pharma Limited 20251118 0 862 867.1 836.5 842.15 165395 842.15 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20251118 0 58 58.94 57.81 58.14 222328 58.14 up up correct
ORIENTALTL.NSE Oriental Trimex Limited 20251118 0 9.31 9.41 9.2 9.22 210645 9.22 down down correct
ORIENTBELL.NSE Orient Bell Limited 20251118 0 290.7 290.7 286 288.8 4112 288.8 down down correct
ORIENTCEM.NSE Orient Cement Limited 20251118 0 187.75 188 182.06 182.77 434197 182.77 down down correct
ORIENTELEC.NSE Orient Electric Limited 20251118 0 203.95 205.8 198.03 200.1 320623 199.247 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20251118 0 123 123.21 121.59 122.13 123134 122.13 down down correct
ORIENTLTD.NSE Orient Press Limited 20251118 0 81.56 83.48 81.04 81.49 1332 81.49 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20251118 0 23.95 24.28 23.95 24.06 156612 24.06 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20251118 0 5125 5130.5 5030 5082 8752 5082 down down correct
ORTEL.NSE Ortel Communications Limited 20251118 0 1.34 1.34 1.28 1.34 12504 1.34
OSWALAGRO.NSE Oswal Agro Mills Limited 20251118 0 66.8 66.8 63.51 64.24 64366 64.24 down down correct
PAGEIND.NSE Page Industries Limited 20251118 0 39700 39700 38740 39255 24783 38988.6344 down down correct
PAISALO.NSE Paisalo Digital Limited 20251118 0 34.43 34.44 33.4 34.13 4609638 34.13 down down correct
PALASHSECU.NSE Palash Securities Limited 20251118 0 115.6 118.79 113.2 115.35 754 115.35 down down correct
PALREDTEC.NSE Palred Technologies Limited 20251118 0 48.85 50 47.9 48.21 3525 48.21 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20251118 0 390.55 396.05 373.15 377.55 148072 377.55 down down correct
PANACHE.NSE Panache Digilife Limited 20251118 0 438.95 438.95 419.85 422.15 78336 422.15 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20251118 0 289.7 308.9 289.7 301.7 146820 301.7 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20251118 0 92.25 95.34 92.25 94.07 4983 94.07 up up correct
PARACABLES.NSE Paramount Communications Limited 20251118 0 40.76 42.78 39.96 40.32 770399 40.32 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20251118 0 354.35 363.4 347.25 355.7 1740223 355.7 up up correct
PARSVNATH.NSE Parsvnath Developers Limited 20251118 0 15.04 15.1 14.49 14.64 375370 14.64 down down correct
PARTYCRUS.NSE SM 20251118 0 73.95 75 71 71 15000 71 down down correct
PATELENG.NSE Patel Engineering Limited 20251118 0 35.45 35.5 34.61 34.76 2019979 34.76 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20251118 0 14.09 14.09 13.87 13.93 33073 13.93 down up incorrect
PCJEWELLER.NSE PC Jeweller Limited 20251118 0 11.59 11.63 11.17 11.2 51665229 11.2 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20251118 0 105.43 107.5 103.95 104.77 80975 104.77 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20251118 0 26 27.45 24.5 25.52 20314 25.52 down up incorrect
PENIND.NSE Pennar Industries Limited 20251118 0 227.9 228.15 223 223.7 993042 223.7 down down correct
PENINLAND.NSE Peninsula Land Limited 20251118 0 31.55 32.75 31.51 31.89 390183 31.89 up up correct
PERSISTENT.NSE Persistent Systems Limited 20251118 0 6110 6125 6062 6075 255511 6053.5766 down down correct
PETRONET.NSE Petronet LNG Limited 20251118 0 276.05 276.7 272.7 274.85 1735701 274.85 down down correct
PFC.NSE Power Finance Corporation Limited 20251118 0 379.35 379.35 373.15 374.6 5223085 370.8167 down down correct
PFIZER.NSE Pfizer Limited 20251118 0 5055 5084 5000.5 5010 6361 5010 down down correct
PFOCUS.NSE Prime Focus Limited 20251118 0 175.92 179.25 170.15 171.52 3630431 171.52 down down correct
PFS.NSE PTC India Financial Services Limited 20251118 0 35.86 35.99 35.8 35.87 371284 35.87 up up correct
PGEL.NSE PG Electroplast Limited 20251118 0 580 593 573.05 582.9 3329546 582.9 up down incorrect
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20251118 0 12954 12997 12875 12902 4451 12692.4996 down up incorrect
PGHL.NSE Procter & Gamble Health Limited 20251118 0 5887 5929.5 5867.5 5890.5 3484 5718.6087 up up correct
PGIL.NSE Pearl Global Industries Limited 20251118 0 1677 1759.4 1655 1676 466079 1676 down down correct
PGINVIT.NSE IV 20251118 0 95.23 95.23 94.82 94.99 524507 91.9648 down up incorrect
PHOENIXLTD.NSE The Phoenix Mills Limited 20251118 0 1745.9 1749 1717.7 1724.1 287932 1724.1 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20251118 0 1483 1496.8 1472 1494 1135472 1494 up up correct
PIIND.NSE PI Industries Limited 20251118 0 3536 3554.9 3452.7 3458.3 219418 3452.6269 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20251118 0 5395 5425.5 5149.5 5222 3959 5222 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20251118 0 11.99 12.09 11.2 11.79 54488 11.79 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20251118 0 33.75 33.75 30.06 30.44 196995 30.44 down down correct
PITTIENG.NSE Pitti Engineering Limited 20251118 0 903.5 905.7 877.2 881.95 46362 881.95 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20251118 0 694 694 685 685 13 685 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20251118 0 170.06 171.99 166.6 170.12 5908 170.12 up up correct
PNB.NSE Punjab National Bank 20251118 0 123.64 123.78 122.17 122.38 10071535 122.38 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20251118 0 87.85 89 86.41 86.74 247570 86.74 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20251118 0 925 942.95 916.9 920 1798495 920 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20251118 0 29.44 29.44 28.69 28.69 6358 28.69 down down correct
PNCINFRA.NSE PNC Infratech Limited 20251118 0 267.25 268.6 263 263.4 141634 263.4 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20251118 0 43.37 43.37 43.37 43.37 0 43.37
PODDARMENT.NSE Poddar Pigments Limited 20251118 0 264.25 264.25 250 257.95 9885 257.95 down down correct
POKARNA.NSE Pokarna Limited 20251118 0 904.6 965 900 933.7 688212 933.7 up up correct
POLYCAB.NSE Polycab India Limited 20251118 0 7679.5 7730 7650 7661 255512 7661 down down correct
POLYMED.NSE Poly Medicure Limited 20251118 0 1949.9 1949.9 1892 1899.3 95814 1899.3 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20251118 0 891.05 892.5 861.2 863.05 88755 861.0659 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20251118 0 288.35 289.9 286.5 287.15 7278 287.15 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20251118 0 469 469 463.5 465.5 436502 465.5 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20251118 0 274 276.8 272.3 274.2 16434280 271.1559 up up correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20251118 0 21474 21636 21126 21415 80940 21415 down down correct
POWERMECH.NSE Power Mech Projects Limited 20251118 0 2495.1 2495.1 2409.9 2418.7 43802 2418.7 down down correct
PPAP.NSE PPAP Automotive Limited 20251118 0 241.1 243.85 227 230.8 17891 229.8 down down correct
PPL.NSE Prakash Pipes Limited 20251118 0 261.4 264.45 258.2 260.55 79422 259.4924 down down correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20251118 0 29.21 30 28.5 28.78 79422 28.78 down down correct
PRAJIND.NSE Praj Industries Limited 20251118 0 333.75 347 332.55 344.75 2273324 344.75 up up correct
PRAKASH.NSE Prakash Industries Limited 20251118 0 143.1 143.32 140.75 141.29 561353 141.29 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20251118 0 4.93 4.98 4.91 4.91 172910 4.91 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20251118 0 11.43 11.43 10.94 10.94 225232 10.94 down down correct
PRECAM.NSE Precision Camshafts Limited 20251118 0 190.26 191.36 185.15 186.32 185365 186.32 down down correct
PRECOT.NSE Precot Limited 20251118 0 465 465 437.15 443.8 1923 443.8 down down correct
PRECWIRE.NSE Precision Wires India Limited 20251118 0 266 267.99 255.35 256.86 614767 256.5491 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20251118 0 587.75 590.8 566.2 571.65 263011 571.65 down up incorrect
PREMIER.NSE Premier Limited 20251118 0 3.22 3.38 3.2 3.2 16935 3.2 down up incorrect
PREMIERPOL.NSE Premier Polyfilm Ltd. 20251118 0 39.98 39.98 39 39.3 37281 39.3 down up incorrect
PRESTIGE.NSE Prestige Estates Projects Limited 20251118 0 1760 1764.1 1715 1722.3 478489 1722.3 down down correct
PRICOLLTD.NSE Pricol Limited 20251118 0 622 639.95 616.95 631.8 1402018 631.8 up up correct
PRIMESECU.NSE Prime Securities Limited 20251118 0 310.05 325 310.05 319.95 48877 319.95 up up correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20251118 0 311.65 312.25 308 308.9 54482 308.9 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20251118 0 15.1 15.3 14.88 14.96 132334 14.96 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20251118 0 3310 3324.8 3201.6 3234.6 49583 3234.6 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20251118 0 147 147.01 143.01 143.75 137317 143.75 down down correct
PSB.NSE Punjab & Sind Bank 20251118 0 30.8 31.37 30.69 30.84 2282150 30.84 up up correct
PSPPROJECT.NSE PSP Projects Limited 20251118 0 1007.9 1007.9 968 972.5 145803 972.5 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20251118 0 94.56 95.82 94.05 94.55 2562505 94.55 down down correct
PTC.NSE PTC India Limited 20251118 0 165.5 165.8 163.91 164.95 604878 162.0634 down down correct
PTL.NSE PTL Enterprises Limited 20251118 0 40.29 40.29 39.5 39.74 43913 38.3524 down down correct
PULZ.NSE SM 20251118 0 33 33.3 32.55 32.9 40000 32.9 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20251118 0 1357.7 1388 1336.2 1347.8 9326 1347.8 down up incorrect
PURVA.NSE Puravankara Limited 20251118 0 255 256.35 250.2 251.95 85652 251.95 down down correct
PVP.NSE PVP Ventures Limited 20251118 0 36.15 36.15 36.15 36.15 98749 36.15
QGOLDHALF.NSE Quantum Mutual Fund 20251118 0 101.2 101.25 98.79 100.74 111803 100.74 down down correct
QNIFTY.NSE Quantum Mutual Fund 20251118 0 2772.48 2846 2772.48 2834.25 222 2834.25 up up correct
QUESS.NSE Quess Corp Limited 20251118 0 217.64 219.8 210 210.74 298806 205.93 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20251118 0 314.9 315.25 309.8 311 75585 311 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20251118 0 1.66 1.66 1.66 1.66 0 1.66
RADAAN.NSE Radaan Mediaworks India Limited 20251118 0 3.12 3.3 3.07 3.11 49933 3.11 down down correct
RADICO.NSE Radico Khaitan Limited 20251118 0 3299 3311.9 3276.6 3288 268061 3288 down down correct
RADIOCITY.NSE Music Broadcast Limited 20251118 0 7.06 7.06 6.8 6.94 51114 6.94 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20251118 0 363.8 364 355 356 537698 356 down down correct
RAIN.NSE Rain Industries Limited 20251118 0 116.9 117.43 114.75 115.25 1756792 115.25 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20251118 0 189.91 191.81 187.8 190.23 381237 190.23 up up correct
RAJMET.NSE Rajnandini Metal Limited 20251118 0 4.32 4.48 4.3 4.39 353094 4.39 up up correct
RAJRATAN.NSE Rajratan Global Wire Limited 20251118 0 489.55 489.55 477.15 478.9 73945 478.9 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20251118 0 39.25 39.25 37.86 38.06 24347 38.06 down down correct
RAJTV.NSE Raj Television Network Limited 20251118 0 37.94 37.95 36.82 37.39 4940 37.39 down down correct
RAJVIR.NSE Rajvir Industries Limited 20251118 0 9.3 9.3 9.3 9.3 0 9.3
RALLIS.NSE Rallis India Limited 20251118 0 250.95 250.95 245.3 246.25 285350 246.25 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20251118 0 29.7 30 29.19 29.73 38362 29.73 up up correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20251118 0 10.15 10.23 10 10.04 5345028 10.04 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20251118 0 998.9 998.9 983 984 162043 984 down down correct
RAMCOIND.NSE Ramco Industries Limited 20251118 0 313.85 314.7 308.55 309.75 68166 309.75 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20251118 0 634 638.85 617 618.35 55400 618.35 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20251118 0 627 631.4 616.65 625.1 77360 625.1 down down correct
RANASUG.NSE Rana Sugars Limited 20251118 0 13.75 14.01 13.41 13.46 195206 13.46 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20251118 0 1485 1515.3 1478 1489.8 8649 1489.8 up up correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20251118 0 2462.5 2462.5 2400 2404.6 18412 2404.6 down down correct
RAYMOND.NSE Raymond Limited 20251118 0 514.1 515.3 500 501.25 427730 501.25 down up incorrect
RBLBANK.NSE RBL Bank Limited 20251118 0 318 319.4 313.45 314.05 4853216 314.05 down up incorrect
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20251118 0 151.85 157.2 151.1 151.95 5351670 150.7972 up up correct
RCOM.NSE Reliance Communications Limited 20251118 0 1.3 1.36 1.3 1.33 3038128 1.33 up down incorrect
RECLTD.NSE REC Limited 20251118 0 362.45 362.45 358.3 359.05 3554141 354.7275 down up incorrect
REDINGTON.NSE Redington (India) Limited 20251118 0 297.6 297.6 289.4 290.4 1802744 290.4 down down correct
REFEX.NSE Refex Industries Limited 20251118 0 351.2 351.2 343.1 344.7 246942 344.7 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20251118 0 47.48 49.5 47.01 47.51 11982 47.51 up up correct
RELAXO.NSE Relaxo Footwears Limited 20251118 0 427.9 430.2 420.1 421.4 110886 421.4 down down correct
RELIANCE.NSE Reliance Industries Limited 20251118 0 1521.7 1527.8 1510.5 1519.4 11045042 1519.4 down down correct
RELIGARE.NSE Religare Enterprises Limited 20251118 0 260 264.2 260 262.4 614104 262.4 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20251118 0 189.1 193 179.67 179.67 1540133 179.67 down up incorrect
REMSONSIND.NSE Remsons Industries Limited 20251118 0 131.5 132.65 129.01 129.97 153616 129.97 down up incorrect
RENUKA.NSE Shree Renuka Sugars Limited 20251118 0 28.35 28.99 27.98 28.27 2760936 28.27 down up incorrect
REPCOHOME.NSE Repco Home Finance Limited 20251118 0 418.75 421.1 415.55 420.1 179240 418.0817 up up correct
REPL.NSE Rudrabhishek Enterprises Limited 20251118 0 138 140.88 136 137.75 16223 137.75 down down correct
REPRO.NSE Repro India Limited 20251118 0 538 538 490.5 495 59763 495 down up incorrect
RESPONIND.NSE Responsive Industries Limited 20251118 0 202.3 205 196.91 201.25 55387 201.25 down up incorrect
RGL.NSE Renaissance Global Limited 20251118 0 135.79 135.79 131.6 133.55 380517 133.55 down down correct
RHFL.NSE Reliance Home Finance Limited 20251118 0 3.34 3.36 3.21 3.24 954108 3.24 down down correct
RHIM.NSE RHI Magnesita India Limited 20251118 0 493.4 493.4 478.6 482.55 116331 482.55 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20251118 0 110.35 117.58 110.25 112.67 17479212 112.67 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20251118 0 869.5 872.9 859 861.55 39057 861.55 down down correct
RITES.NSE RITES Limited 20251118 0 251.5 252.1 247.5 251.39 608860 249.3002 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20251118 0 25.71 26.8 25.71 25.8 12561 25.8 up down incorrect
RKEC.NSE RKEC Projects Limited 20251118 0 58.5 59.18 55 55.32 87284 55.32 down up incorrect
RKFORGE.NSE Ramkrishna Forgings Limited 20251118 0 554 554.35 541.1 544.6 311115 544.6 down up incorrect
RML.NSE Rane (Madras) Limited 20251118 0 813 816 805.75 808.2 4527 808.2 down down correct
ROHLTD.NSE Royal Orchid Hotels Limited 20251118 0 433.95 435 420 422.35 44717 422.35 down down correct
ROLEXRINGS.NSE Rolex Rings Limited 20251118 0 109.46 109.99 107.21 107.63 295884 107.63 down down correct
ROLLT.NSE Rollatainers Limited 20251118 0 1.23 1.23 1.19 1.2 131036 1.2 down down correct
ROLTA.NSE Rolta India Limited 20251118 0 1.87 1.87 1.8 1.85 75672 1.85 down down correct
ROML.NSE Raj Oil Mills Limited 20251118 0 56.47 57.69 52.6 53.13 123151 53.13 down down correct
ROSSARI.NSE Rossari Biotech Limited 20251118 0 635.4 635.4 624 627.1 24623 627.1 down down correct
ROSSELLIND.NSE Rossell India Limited 20251118 0 61.95 62.79 57.7 59.3 43667 59.3 down down correct
ROUTE.NSE Route Mobile Limited 20251118 0 689.25 698.9 683.4 692.95 173850 689.2904 up up correct
RPGLIFE.NSE RPG Life Sciences Limited 20251118 0 2316.6 2331.5 2278.8 2299.8 77803 2299.8 down down correct
RPOWER.NSE Reliance Power Limited 20251118 0 41.1 41.23 40 40.06 22517099 40.06 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20251118 0 114.15 114.6 111.5 112.28 62241 112.28 down down correct
RPSGVENT.NSE RPSG Ventures Limited 20251118 0 831.5 833.85 821.7 824.35 6142 824.35 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20251118 0 53.9 54.08 49.92 51.78 126344 51.78 down down correct
RSWM.NSE RSWM Limited 20251118 0 160 162 156.31 159.91 46328 159.91 down down correct
RSYSTEMS.NSE R Systems International Limited 20251118 0 412.8 417.9 405 408.25 80076 408.25 down down correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20251118 0 46.52 46.76 45.36 45.49 1069312 45.49 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20251118 0 10.31 10.32 10.04 10.06 12274234 10.06 down down correct
RUBYMILLS.NSE The Ruby Mills Limited 20251118 0 236.5 256.4 236.26 237.58 147942 237.58 up down incorrect
RUCHINFRA.NSE Ruchi Infrastructure Limited 20251118 0 7.24 7.27 7.13 7.17 26083 7.17 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20251118 0 131.8 131.8 130.1 130.42 21455 130.42 down down correct
RUPA.NSE Rupa & Company Limited 20251118 0 193.93 195.7 192.34 193.31 51283 193.31 down down correct
RVHL.NSE Ravinder Heights Limited 20251118 0 61.27 61.27 58.5 59.83 114721 59.83 down up incorrect
RVNL.NSE Rail Vikas Nigam Limited 20251118 0 327 327.4 320.3 321.2 3136355 320.1945 down up incorrect
S&SPOWER.NSE S&S Power Switchgear Limited 20251118 0 292.4 292.45 266.1 267.9 27506 267.9 down up incorrect
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20251118 0 6.41 6.41 5.83 6.16 27008 6.16 down down correct
SADBHAV.NSE Sadbhav Engineering Limited 20251118 0 11.3 11.43 11.03 11.08 264266 11.08 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20251118 0 3.77 3.8 3.61 3.71 106492 3.71 down down correct
SAFARI.NSE Safari Industries (India) Limited 20251118 0 2299.1 2309.6 2276.2 2300.5 16167 2300.5 up up correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20251118 0 26.2 26.9 25.8 26.32 10030 26.32 up up correct
SAGCEM.NSE Sagar Cements Limited 20251118 0 222.7 222.7 218 219.99 34459 219.99 down down correct
SAIL.NSE Steel Authority of India Limited 20251118 0 140.61 140.87 137.18 138.9 16189299 138.9 down down correct
SAKAR.NSE Sakar Healthcare Limited 20251118 0 407.7 411 402 403.05 11567 403.05 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20251118 0 19.61 20.12 19.61 20.06 86428 20.06 up up correct
SAKSOFT.NSE Saksoft Limited 20251118 0 214.8 221 212.22 219.2 729973 219.2 up up correct
SAKUMA.NSE Sakuma Exports Limited 20251118 0 2.5 2.52 2.47 2.49 1472062 2.49 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20251118 0 10.55 10.57 10.28 10.5 23055018 10.5 down down correct
SALONA.NSE Salona Cotspin Limited 20251118 0 266.8 280 266.8 270.25 449 270.25 up down incorrect
SALSTEEL.NSE S.A.L. Steel Limited 20251118 0 40.89 40.89 40.09 40.89 71543 40.89
SALZERELEC.NSE Salzer Electronics Limited 20251118 0 771.8 771.8 747.15 751.85 50607 751.85 down up incorrect
SAMBHAAV.NSE Sambhaav Media Limited 20251118 0 9.48 9.48 8.99 9.24 70464 9.24 down down correct
SANCO.NSE Sanco Industries Limited 20251118 0 2.14 2.14 2 2.1 9294 2.1 down up incorrect
SANDESH.NSE The Sandesh Limited 20251118 0 1162.1 1175.5 1144.8 1149.9 629 1149.9 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20251118 0 536.85 564.9 535.2 552.55 539737 552.55 up up correct
SANGAMIND.NSE Sangam (India) Limited 20251118 0 450.7 463.5 440 444.05 9793 444.05 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20251118 0 64 65 63.62 63.86 700312 63.86 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20251118 0 367.45 367.45 357.1 358.55 151210 358.55 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20251118 0 10.49 10.79 10.36 10.68 47415 10.68 up up correct
SANOFI.NSE Sanofi India Limited 20251118 0 4614.2 4623 4561 4575.3 10714 4575.3 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20251118 0 0.28 0.28 0.27 0.27 1487544 0.27 down up incorrect
SARDAEN.NSE Sarda Energy & Minerals Limited 20251118 0 519.55 520.9 506 509.15 392250 509.15 down down correct
SAREGAMA.NSE Saregama India Limited 20251118 0 396.25 400.45 394.3 396.5 256237 396.5 up up correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20251118 0 90 90 88.2 88.59 42282 88.59 down down correct
SASKEN.NSE Sasken Technologies Limited 20251118 0 1411.7 1433.7 1397 1404.9 34441 1404.9 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20251118 0 300.2 315 300.2 308.15 45740 308.15 up up correct
SATIA.NSE Satia Industries Limited 20251118 0 69.1 69.48 68.2 68.51 60446 68.51 down down correct
SATIN.NSE Satin Creditcare Network Limited 20251118 0 152 157.99 152 155.49 364459 155.49 up up correct
SBCL.NSE Shivalik Bimetal Controls Limited 20251118 0 472 475.9 470 471.15 30700 469.3479 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20251118 0 889.2 889.3 865.05 867.35 784965 867.35 down down correct
SBIETFCON.NSE SBI Funds Management Private Limited 20251118 0 127.59 128.86 127.59 128.13 6062 128.13 up up correct
SBIETFIT.NSE SBI Funds Management Private Limited 20251118 0 396.72 398.18 393.5 394.01 5377 394.01 down up incorrect
SBIETFPB.NSE SBI Mutual Fund 20251118 0 288.94 290.86 287.54 289.75 2635 289.75 up down incorrect
SBIETFQLTY.NSE SBI Mutual Fund 20251118 0 237.34 237.34 230.31 230.35 1325 230.35 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20251118 0 1991.1 2013.5 1988 1993.3 855558 1990.533 up up correct
SBIN.NSE State Bank of India 20251118 0 975.6 976.7 968.85 972.45 6594686 972.45 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20251118 0 4165 4183.9 4089 4134.6 31703 4134.6 down down correct
SCHAND.NSE S Chand and Company Limited 20251118 0 169.87 171 165.61 169.62 37167 169.62 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20251118 0 793.6 795 762.2 764.3 192567 764.3 down down correct
SCI.NSE The Shipping Corporation of India Limited 20251118 0 262.9 262.9 253.25 256.15 3672273 249.7993 down up incorrect
SDBL.NSE Som Distilleries & Breweries Limited 20251118 0 122 122.72 120.35 120.8 446817 120.8 down up incorrect
SEAMECLTD.NSE Seamec Limited 20251118 0 865 878.9 862.6 875.9 10257 875.9 up down incorrect
SECURKLOUD.NSE SecureKloud Technologies Limited 20251118 0 16.97 19.63 16.8 19.63 407324 19.63 up down incorrect
SELAN.NSE Selan Exploration Technology Limited 20251118 0 524.7 524.7 505.8 514.95 19783 514.95 down up incorrect
SEQUENT.NSE Sequent Scientific Limited 20251118 0 232 249.56 229.77 247.56 9154480 247.56 up up correct
SERVOTECH.NSE Servotech Power Systems Limited 20251118 0 100.21 100.8 95.15 96.91 712341 96.91 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20251118 0 250.25 253.3 246 248.95 15001 248.95 down down correct
SETCO.NSE Setco Automotive Limited 20251118 0 17.48 17.48 16.5 16.83 85970 16.83 down down correct
SETF10GILT.NSE SBI Mutual Fund 20251118 0 259.51 260.22 259.13 260 48229 260 up up correct
SETFNIF50.NSE SBI Mutual Fund 20251118 0 277.8 278.01 276.45 276.98 213478 276.98 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20251118 0 602.6 604.73 601.79 602.97 88343 602.97 up up correct
SETFNN50.NSE SBI Mutual Fund 20251118 0 745.61 748 741.07 743.14 29088 743.14 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20251118 0 0.49 0.54 0.49 0.53 36348 0.53 up up correct
SEYAIND.NSE Seya Industries Limited 20251118 0 21.65 21.65 21.65 21.65 0 21.65
SFL.NSE Sheela Foam Limited 20251118 0 645 645 620.1 621.55 247155 621.55 down down correct
SGIL.NSE Synergy Green Industries Limited 20251118 0 557.8 557.8 545 553.65 7047 553.65 down down correct
SGL.NSE STL Global Limited 20251118 0 14.24 14.24 13.87 13.96 4622 13.96 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20251118 0 74.34 75.89 73.25 73.85 17063 73.85 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20251118 0 729.9 731.95 711 712.25 381697 712.25 down down correct
SHALBY.NSE Shalby Limited 20251118 0 223.21 227.47 220.73 223.89 119622 223.89 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20251118 0 70.21 70.76 69 69.39 105892 69.39 down up incorrect
SHANKARA.NSE Shankara Building Products Limited 20251118 0 130.6 132.3 127.5 128.36 97905 128.36 down up incorrect
SHANTI.NSE Shanti Overseas (India) Limited 20251118 0 9.4 9.48 9.22 9.25 63220 9.25 down up incorrect
SHANTIGEAR.NSE Shanthi Gears Limited 20251118 0 471.75 472.8 469.95 470.05 52363 466.9647 down up incorrect
SHARDACROP.NSE Sharda Cropchem Limited 20251118 0 790 790 768.55 771.35 145636 767.3695 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20251118 0 1020 1020 978 980.8 84082 980.8 down down correct
SHAREINDIA.NSE Share India Securities Limited 20251118 0 171 171 167.22 167.6 195223 167.1321 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20251118 0 514.28 514.28 502.57 503.95 6010 503.95 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20251118 0 114.07 114.54 111.5 113.47 4539 113.47 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20251118 0 377.8 377.8 362.5 365.3 173301 365.3 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20251118 0 28.25 28.6 27.81 27.97 72580 27.97 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20251118 0 64.32 66.55 64.15 64.72 3559 64.72 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20251118 0 184.01 187.9 181.25 183.43 19781 183.43 down down correct
SHK.NSE S H Kelkar and Company Limited 20251118 0 176.5 179.2 173.87 178.08 428263 177.0619 up up correct
SHOPERSTOP.NSE Shoppers Stop Limited 20251118 0 459.65 462.1 446.1 449.05 34841 449.05 down down correct
SHRADHA.NSE Shradha Infraprojects Limited 20251118 0 43.75 44.1 42.81 43.5 250199 43.5 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20251118 0 89.97 90.34 89.96 90.14 257519 90.14 up up correct
SHREECEM.NSE Shree Cement Limited 20251118 0 26690 26760 26300 26420 36817 26420 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20251118 0 406.8 419.5 398.15 417.45 83885 417.45 up up correct
SHREERAMA.NSE Shree Rama Multi 20251118 0 56.42 57.45 54.55 56.73 75026 56.73 up up correct
SHRENIK.NSE Shrenik Limited 20251118 0 0.52 0.53 0.51 0.52 604556 0.52
SHREYANIND.NSE Shreyans Industries Limited 20251118 0 188.2 192.58 187.76 188.72 4902 188.72 up up correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20251118 0 2715 2750 2686.4 2726.9 26969 2722.4116 up up correct
SHUBHLAXMI.NSE SM 20251118 0 18.7 18.7 18.7 18.7 5000 18.7
SHYAMCENT.NSE Shyam Century Ferrous Limited 20251118 0 5.7 5.79 5.52 5.6 370292 5.6 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20251118 0 855.5 857.2 840.05 847.55 72516 847.55 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20251118 0 12.05 12.25 11.7 11.75 608 11.75 down down correct
SIEMENS.NSE Siemens Limited 20251118 0 3244.8 3269.9 3201.3 3249 596935 3249 up up correct
SIGIND.NSE Signet Industries Limited 20251118 0 58.49 58.49 54.6 55.37 6752 55.37 down down correct
SIL.NSE Standard Industries Limited 20251118 0 16.79 17.4 16.79 17.01 22786 16.4686 up up correct
SILGO.NSE Silgo Retail Limited 20251118 0 65.84 66.25 64 65.09 23492 65.09 down down correct
SILINV.NSE SIL Investments Limited 20251118 0 581 587.3 565.2 582.8 7322 582.8 up up correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20251118 0 23.99 24.93 23.99 24.14 18082 24.14 up up correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20251118 0 10.96 10.96 10.3 10.46 21831 10.46 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20251118 0 289.95 318 289.95 310.15 1389065 310.15 up up correct
SINTERCOM.NSE Sintercom India Limited 20251118 0 117.44 118.5 113.92 117.96 1258 117.96 up up correct
SIRCA.NSE Sirca Paints India Limited 20251118 0 531.35 536 528 534.6 463816 534.6 up up correct
SIS.NSE SIS Limited 20251118 0 335.3 338 329 329.2 45424 322.63 down down correct
SITINET.NSE SITI Networks Limited 20251118 0 0.44 0.44 0.42 0.42 828278 0.42 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20251118 0 799.8 799.8 771.1 773.65 96046 769.1978 down down correct
SJVN.NSE SJVN Limited 20251118 0 83.54 83.54 82 82.13 2112048 80.873 down down correct
SKFINDIA.NSE SKF India Limited 20251118 0 2061.3 2061.3 1973.6 1976.8 99725 1976.8 down down correct
SKIL.NSE SKIL Infrastructure Limited 20251118 0 1.3 1.3 1.3 1.3 0 1.3
SKIPPER.NSE Skipper Limited 20251118 0 494.2 502.85 490.45 500.35 174150 500.35 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20251118 0 428.1 437.96 422.54 427.26 129154 213.63 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20251118 0 135 141 132.21 133.65 21084 133.65 down up incorrect
SMCGLOBAL.NSE SMC Global Securities Limited 20251118 0 63.3 63.68 61.51 62.24 225308 61.8061 down up incorrect
SMLISUZU.NSE SML Isuzu Limited 20251118 0 2860 2898 2832.2 2872.9 21412 2872.9 up up correct
SMSLIFE.NSE SMS Lifesciences India Limited 20251118 0 1344.9 1346 1270 1333.4 2167 1333.4 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20251118 0 290.2 290.95 280.45 284.7 157267 284.7 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20251118 0 46.52 46.85 46 46.42 144953 45.9006 down down correct
SOBHA.NSE Sobha Limited 20251118 0 1635 1636.1 1568 1571.6 146470 1571.6 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20251118 0 570 578.15 565.15 573.6 56395 573.6 up up correct
SOLARINDS.NSE Solar Industries India Limited 20251118 0 13910 13970 13651 13770 90160 13770 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20251118 0 445.75 449.3 440.05 442.4 8425 442.4 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20251118 0 141.7 141.7 141.7 141.7 21048 141.7
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20251118 0 143.07 143.07 140 140.94 9313 140.94 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20251118 0 487.7 491.35 476.3 488.55 2096390 486.9678 up up correct
SONATSOFTW.NSE Sonata Software Limited 20251118 0 370.1 370.95 363.6 366.5 623100 363.6126 down down correct
SOTL.NSE Savita Oil Technologies Limited 20251118 0 389.75 389.75 383 385 11808 385 down up incorrect
SOUTHBANK.NSE The South Indian Bank Limited 20251118 0 38.95 39.9 38.4 39.24 64892947 39.24 up down incorrect
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20251118 0 194.2 203.4 190 202.45 483585 202.45 up down incorrect
SPAL.NSE S.P. Apparels Limited 20251118 0 829.55 836.85 805 817.05 51617 817.05 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20251118 0 270 285 262 282.65 1123432 282.65 up up correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20251118 0 131.42 131.42 129.1 130.14 179793 130.14 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20251118 0 8.36 8.69 8.35 8.41 152328 8.41 up up correct
SPECIALITY.NSE Speciality Restaurants Limited 20251118 0 132.4 132.4 125.1 127.15 44709 127.15 down down correct
SPENCERS.NSE Spencer's Retail Limited 20251118 0 45.81 48.48 45.81 47.18 142729 47.18 up up correct
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20251118 0 92.21 92.94 89.95 90.15 571940 90.15 down down correct
SPLIL.NSE SPL Industries Limited 20251118 0 40.47 41.7 39.01 39.72 101687 39.72 down down correct
SPMLINFRA.NSE SPML Infra Limited 20251118 0 215 217.79 211.06 212.5 78988 212.5 down down correct
SREEL.NSE Sreeleathers Limited 20251118 0 234.42 239.95 234 235.28 9401 234.17 up up correct
SRF.NSE SRF Limited 20251118 0 2854.2 2854.2 2810.1 2815 434039 2809.7579 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20251118 0 530.35 550 530.35 542.7 11917 542.7 up up correct
SRPL.NSE Shree Ram Proteins Limited 20251118 0 0.67 0.72 0.66 0.69 542645 0.69 up up correct
SSWL.NSE Steel Strips Wheels Limited 20251118 0 205.99 206.5 202.5 205.7 124008 205.7 down down correct
STAR.NSE Strides Pharma Science Limited 20251118 0 952.05 969 939.15 966.15 414567 966.15 up up correct
STARCEMENT.NSE Star Cement Limited 20251118 0 234.1 234.65 228.3 229.45 219018 228.4 down up incorrect
STARPAPER.NSE Star Paper Mills Limited 20251118 0 165.8 171.9 165.8 168.99 5836 168.99 up down incorrect
STCINDIA.NSE The State Trading Corporation of India Ltd. 20251118 0 126.35 127.48 125.1 125.52 19263 125.52 down up incorrect
STEELCITY.NSE Steel City Securities Limited 20251118 0 96.73 97.85 95.3 95.49 4721 93.424 down down correct
STEELXIND.NSE Steel Exchange India Limited 20251118 0 8.85 8.88 8.68 8.74 1468338 8.74 down down correct
STEL.NSE STEL Holdings Limited 20251118 0 458 475 449.95 470.5 20889 470.5 up up correct
STERTOOLS.NSE Sterling Tools Limited 20251118 0 300.4 302.75 296 297.75 34915 297.75 down down correct
STLTECH.NSE Sterlite Technologies Limited 20251118 0 116.19 117.06 114.25 114.67 1110163 114.67 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20251118 0 629.55 634.95 625.55 631.15 71753 631.15 up up correct
STYLAMIND.NSE Stylam Industries Limited 20251118 0 2022 2083.9 1991.3 2024.5 74405 2024.5 up up correct
SUBEXLTD.NSE Subex Limited 20251118 0 13.07 13.24 12.93 13 956402 13 down down correct
SUBROS.NSE Subros Limited 20251118 0 910 910.1 880.4 884 84994 884 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20251118 0 1042 1070.9 1033.6 1043.1 137662 1043.1 up up correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20251118 0 462.7 463.95 455.1 456.15 185517 456.15 down down correct
SUMIT.NSE Sumit Woods Limited 20251118 0 83 83 77.84 80.37 73160 80.37 down up incorrect
SUMMITSEC.NSE Summit Securities Limited 20251118 0 2201 2238.5 2160.5 2172.7 4929 2172.7 down up incorrect
SUNDARAM.NSE Sundaram Multi Pap Limited 20251118 0 1.9 1.91 1.87 1.89 300956 1.89 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20251118 0 4741.4 4763.2 4580.8 4653.1 72042 4639.1083 down up incorrect
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20251118 0 525 540.65 523.2 535.75 81351 535.75 up down incorrect
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20251118 0 740 760 740 753.65 3036 753.65 up down incorrect
SUNDRMFAST.NSE Sundram Fasteners Limited 20251118 0 965.85 1035 965.6 984.75 1706352 984.75 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20251118 0 256.5 256.5 252.05 253.25 59479 253.25 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20251118 0 1764 1764.5 1750 1758.8 1429522 1747.4489 down down correct
SUNTECK.NSE Sunteck Realty Limited 20251118 0 435 435.7 425.6 427 159832 427 down down correct
SUNTV.NSE Sun TV Network Limited 20251118 0 574 574 556.1 559.05 124180 553.0419 down down correct
SUPERHOUSE.NSE Superhouse Limited 20251118 0 165.94 166.95 160 161.52 3098 161.52 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20251118 0 9.22 9.7 9.19 9.2 84779 9.2 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20251118 0 469.4 482.35 459.25 470.1 250570 468.4685 up up correct
SUPREMEENG.NSE Supreme Engineering Limited 20251118 0 0.87 0.93 0.87 0.93 44180 0.93 up down incorrect
SUPREMEIND.NSE The Supreme Industries Limited 20251118 0 3629 3655 3596 3613 173788 3613 down up incorrect
SURANASOL.NSE Surana Solar Limited 20251118 0 31.2 31.2 30.1 30.18 59431 30.18 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20251118 0 20.71 21.12 20.71 20.84 62532 20.84 up up correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20251118 0 62.11 63.49 60.7 61.15 4896 61.15 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20251118 0 272.5 275.85 267.55 268.35 653955 268.35 down up incorrect
SURYODAY.NSE Suryoday Small Finance Bank Limited 20251118 0 144.29 144.29 137.52 138.13 291200 138.13 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20251118 0 34.82 35.48 34 34.07 29999 34.07 down down correct
SUULD.NSE Suumaya Industries Limited 20251118 0 1.77 1.77 1.77 1.77 0 1.77
SUVEN.NSE Suven Life Sciences Limited 20251118 0 181.16 182.68 176 178.66 142598 178.66 down down correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20251118 0 3.85 3.85 3.76 3.79 38786 3.79 down down correct
SUZLON.NSE Suzlon Energy Limited 20251118 0 57.88 57.88 56.7 56.9 29797672 56.9 down down correct
SVPGLOB.NSE Svp Global Ventures Ltd 20251118 0 3.69 3.79 3.6 3.62 82301 3.62 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20251118 0 3989.5 3989.5 3878 3909.3 15800 3909.3 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20251118 0 747 755 728.75 747.75 24539 747.75 up up correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20251118 0 232.51 233.38 228.68 229.39 799423 229.39 down down correct
SYMPHONY.NSE Symphony Limited 20251118 0 883.05 883.1 870 872.45 49730 870.5934 down down correct
SYNGENE.NSE Syngene International Limited 20251118 0 650.05 653 641.55 643.1 547823 643.1 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20251118 0 193.5 196.98 192 195.3 1144 195.3 up up correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20251118 0 406.1 409.45 402.4 404.35 74934 404.35 down down correct
TAKE.NSE TAKE Solutions Limited 20251118 0 29 30.53 29 29.37 4708144 29.37 up up correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20251118 0 285 285 278 281.75 79127 281.5499 down down correct
TANLA.NSE Tanla Platforms Limited 20251118 0 616 616.05 606 607.75 165012 607.75 down down correct
TARAPUR.NSE Tarapur Transformers Limited 20251118 0 38.09 38.21 37 37.48 27189 37.48 down down correct
TARC.NSE TARC Limited 20251118 0 141.8 141.8 135.52 138.12 619137 138.12 down down correct
TARMAT.NSE Tarmat Limited 20251118 0 53.65 53.65 50.81 51.68 11436 51.68 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20251118 0 8490 8490 8350 8400 740 8400 down down correct
TATACHEM.NSE Tata Chemicals Limited 20251118 0 836 837.85 824.7 826.7 262160 826.7 down down correct
TATACOMM.NSE Tata Communications Limited 20251118 0 1906.2 1906.2 1875.7 1883.8 131300 1883.8 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20251118 0 1178.7 1178.7 1151.9 1154.1 1695622 1154.1 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20251118 0 5302 5349 5260 5263 134520 5263 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20251118 0 775.25 775.25 761.05 767.5 432199 767.5 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20251118 0 394 394 385.5 386.25 4583330 386.25 down down correct
TATASTEEL.NSE Tata Steel Limited 20251118 0 172.4 173.12 170.55 172.44 34278387 172.44 up down incorrect
TATVA.NSE Tatva Chintan Pharma Chem Limited 20251118 0 1600 1610 1551 1559 119336 1559 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20251118 0 191.75 192.04 186.71 187.34 216264 187.34 down down correct
TCI.NSE Transport Corporation of India Limited 20251118 0 1130.1 1132.7 1113.6 1118.6 19324 1109.5352 down down correct
TCIEXP.NSE TCI Express Limited 20251118 0 618.85 621.9 600 602.65 55439 595.3923 down down correct
TCIFINANCE.NSE TCI Finance Limited 20251118 0 11.26 11.63 11 11.31 9379 11.31 up up correct
TCPLPACK.NSE TCPL Packaging Limited 20251118 0 3221.1 3346.5 3158.2 3255.3 12497 3255.3 up up correct
TCS.NSE Tata Consultancy Services Limited 20251118 0 3102 3105 3078 3087.1 2548350 3031.9818 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20251118 0 782 782.3 758.4 766.05 971475 766.05 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20251118 0 1690.5 1698 1672 1692.9 4778 1692.9 up up correct
TECHIN.NSE Techindia Nirman Limited 20251118 0 14 14 14 14 0 14
TECHM.NSE Tech Mahindra Limited 20251118 0 1444 1451.1 1419.5 1422 1553597 1422 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20251118 0 1238.7 1238.8 1200.6 1205.6 115295 1205.6 down down correct
TEJASNET.NSE Tejas Networks Limited 20251118 0 521 521 511.7 514.4 313654 514.4 down down correct
TEMBO.NSE Tembo Global Industries Limited 20251118 0 795 795.55 748 766.55 94207 765.2115 down up incorrect
TERASOFT.NSE Tera Software Limited 20251118 0 527.05 549.9 523 529.95 26273 529.95 up down incorrect
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20251118 0 99.82 99.82 96.82 97.11 52113 97.11 down up incorrect
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20251118 0 52.76 52.82 51.01 52.41 28735 52.41 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20251118 0 135.35 135.36 132.54 133.27 967350 133.27 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20251118 0 67.22 68.49 66.44 66.75 9185561 66.75 down up incorrect
TFL.NSE Transwarranty Finance Limited 20251118 0 13.21 13.21 11.75 11.95 15411 11.95 down up incorrect
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20251118 0 11.18 11.47 10.75 10.92 27229 10.92 down up incorrect
THANGAMAYL.NSE Thangamayil Jewellery Limited 20251118 0 3296.6 3308.9 3200 3217.2 51047 3217.2 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20251118 0 131.45 132.01 125 125.44 12176 125.44 down down correct
THEMISMED.NSE Themis Medicare Limited 20251118 0 115.83 118.33 114 114.18 35938 114.18 down down correct
THERMAX.NSE Thermax Limited 20251118 0 3010.5 3013.7 2937.2 2943.9 140161 2943.9 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20251118 0 153.95 158.44 153.21 157.8 1287492 157.8 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20251118 0 400 404 383.6 386.4 90835 386.4 down down correct
THYROCARE.NSE Thyrocare Technologies Limited 20251118 0 1573.2 1610.01 1536.09 1591.89 1299171 530.63 up up correct
TI.NSE Tilaknagar Industries Ltd. 20251118 0 488 519.9 484 489.5 3815259 489.5 up up correct
TIIL.NSE Technocraft Industries (India) Limited 20251118 0 2452.3 2494.7 2404 2438.5 7740 2438.5 down down correct
TIINDIA.NSE Tube Investments of India Limited 20251118 0 3082.6 3082.6 3021.8 3031.7 193125 3031.7 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20251118 0 6.51 6.71 6.2 6.28 9231 6.28 down up incorrect
TIL.NSE TIL Limited 20251118 0 283.65 283.65 276.3 280.7 27061 280.7 down up incorrect
TIMETECHNO.NSE Time Technoplast Limited 20251118 0 202.01 208.25 202.01 205.56 1667458 205.56 up up correct
TIMKEN.NSE Timken India Limited 20251118 0 3125 3133.8 3060 3099.9 89255 3099.9 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20251118 0 258.45 258.65 251.85 253.95 119556 253.95 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20251118 0 35 35.75 34.94 35.35 350827 35.35 up up correct
TITAN.NSE Titan Company Limited 20251118 0 3865 3900 3841.6 3879.2 849966 3879.2 up up correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20251118 0 111.11 111.17 108 108.41 240588 108.41 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20251118 0 149.6 149.71 146.6 147.75 37369 147.75 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20251118 0 11.74 11.74 10.86 10.88 107255 10.88 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20251118 0 124.99 124.99 121.13 122.34 2855 122.34 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20251118 0 3847.9 3847.9 3769.4 3790.8 112118 3764.9844 down down correct
TORNTPOWER.NSE Torrent Power Limited 20251118 0 1310.8 1319 1304.8 1313.1 288832 1299.6332 up up correct
TOTAL.NSE Total Transport Systems Limited 20251118 0 66.57 67.99 65.99 66.01 8690 66.01 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20251118 0 104.6 108.5 102.42 107.31 11923 107.31 up up correct
TPLPLASTEH.NSE TPL Plastech Limited 20251118 0 69.39 71.89 68.5 69.06 77921 69.06 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20251118 0 7.3 8.59 7.3 7.99 118931 7.99 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20251118 0 243.3 251.8 240 241.52 7870 241.52 down down correct
TRENT.NSE Trent Limited 20251118 0 4404.6 4409.9 4359.9 4369 316742 4369 down down correct
TRF.NSE TRF Limited 20251118 0 321.2 332.95 321.2 323.5 5599 323.5 up up correct
TRIDENT.NSE Trident Limited 20251118 0 28.55 28.61 28.23 28.35 3099361 28.35 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20251118 0 73.8 74.7 71 72.35 24987 72.35 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20251118 0 537.15 554.3 530.35 540.15 3990380 537.7326 up up correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20251118 0 366.2 366.2 360.05 363.7 145027 362.2409 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20251118 0 1136 1141.1 1125 1125.9 3007 1125.9 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20251118 0 664.35 666 658.4 659.9 32673 659.9 down down correct
TTL.NSE T.T. Limited 20251118 0 9.33 9.9 9.25 9.3 267171 9.3 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20251118 0 53.7 53.99 52.36 52.49 1372369 52.49 down up incorrect
TVSELECT.NSE TVS Electronics Limited 20251118 0 644.7 652.35 630 636 346135 636 down up incorrect
TVSMOTOR.NSE TVS Motor Company Limited 20251118 0 3485 3497.7 3461 3465 727156 3465 down up incorrect
TVSSRICHAK.NSE TVS Srichakra Limited 20251118 0 4549.9 4722 4470.1 4704.2 36875 4704.2 up down incorrect
TVTODAY.NSE T.V. Today Network Limited 20251118 0 139.05 149.15 139.05 141.22 53485 141.22 up up correct
TVVISION.NSE TV Vision Limited 20251118 0 5.94 6.18 5.66 5.93 16841 5.93 down down correct
UBL.NSE United Breweries Limited 20251118 0 1792 1792 1757 1766.2 88050 1766.2 down down correct
UCOBANK.NSE UCO Bank 20251118 0 31.35 31.76 31.11 31.55 8700935 31.55 up up correct
UFLEX.NSE Uflex Limited 20251118 0 519.3 524 514.1 516.6 17712 516.6 down down correct
UFO.NSE UFO Moviez India Limited 20251118 0 78.97 79.59 78 78.17 73905 78.17 down down correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20251118 0 40.51 40.62 40.1 40.34 50935 40.34 down down correct
UGROCAP.NSE UGRO Capital Limited 20251118 0 172 189.92 171.99 185.22 7206414 185.22 up up correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20251118 0 54.19 54.19 52.82 52.97 5226206 52.97 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20251118 0 11888 11888 11688 11724 318116 11724 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20251118 0 5.01 5.11 5 5.03 15965 5.03 up up correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20251118 0 473.2 481.9 470.2 477 11808 477 up up correct
UNIDT.NSE United Drilling Tools Limited 20251118 0 202.02 207.5 196.25 199.63 20006 198.9684 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20251118 0 153 156.29 152 152.8 2377 152.8 down up incorrect
UNIONBANK.NSE Union Bank of India 20251118 0 154.07 154.74 152.4 153.11 5855016 153.11 down up incorrect
UNITECH.NSE Unitech Limited 20251118 0 6.7 6.71 6.57 6.63 3201793 6.63 down up incorrect
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20251118 0 442.95 445.75 439.4 443.6 2881 442.7118 up down incorrect
UNIVASTU.NSE Univastu India Limited 20251118 0 68.5 70.89 68.5 68.7 31168 68.7 up down incorrect
UNIVCABLES.NSE Universal Cables Limited 20251118 0 895 923.3 891.1 899.55 330356 899.55 up up correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20251118 0 236 239.25 236 237.5 1050 237.5 up up correct
UPL.NSE UPL Limited 20251118 0 774 776 757.1 759.65 1862425 759.65 down down correct
URJA.NSE Urja Global Limited 20251118 0 12.29 12.39 12.29 12.32 626281 12.32 up up correct
USHAMART.NSE Usha Martin Limited 20251118 0 453.25 459.7 450.35 452.45 372912 452.45 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20251118 0 1165.8 1180 1138.1 1174.6 314207 1174.6 up up correct
UTIBANKETF.NSE Uti Mutual Fund 20251118 0 60.8 61.04 60.37 60.84 1280966 60.84 up up correct
UTINEXT50.NSE UTI Mutual Fund 20251118 0 75.11 75.49 74.55 74.84 43732 74.84 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20251118 0 285.66 286.16 284.63 285.23 5625 285.23 down up incorrect
UTISENSETF.NSE UTI Mutual Fund 20251118 0 936.94 936.94 928.3 933.71 764 933.71 down up incorrect
UTISXN50.NSE UTI Mutual Fund 20251118 0 91.39 94.58 91.39 93.28 922 93.28 up down incorrect
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20251118 0 236 236 230.65 231.46 21177 231.46 down up incorrect
V2RETAIL.NSE V2 Retail Limited 20251118 0 2400 2401.6 2310 2321.5 64563 2321.5 down down correct
VADILALIND.NSE Vadilal Industries Limited 20251118 0 5151.5 5151.5 5070 5097.5 1953 5097.5 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20251118 0 265.45 265.5 255.1 256.6 433656 254.8782 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20251118 0 9.5 9.87 9.1 9.52 1120849 9.52 up up correct
VAKRANGEE.NSE Vakrangee Limited 20251118 0 8.4 8.45 8.2 8.23 1999568 8.23 down down correct
VALIANTORG.NSE Valiant Organics Limited 20251118 0 290 295 279 282.1 36727 282.1 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20251118 0 40.07 40.49 39.4 39.89 22722 39.89 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20251118 0 7.1 7.1 6.85 6.93 130016 6.93 down down correct
VARROC.NSE Varroc Engineering Limited 20251118 0 648.9 648.9 634 638 139659 638 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20251118 0 56.67 56.92 54 54.33 1631047 54.33 down down correct
VASWANI.NSE Vaswani Industries Limited 20251118 0 57.04 58 53.16 53.65 248100 53.65 down down correct
VBL.NSE Varun Beverages Limited 20251118 0 459.7 460.5 454 457.9 3423663 457.9 down down correct
VEDL.NSE Vedanta Limited 20251118 0 521.65 521.8 508.25 510.7 7919977 510.7 down down correct
VENKEYS.NSE Venky's (India) Limited 20251118 0 1353 1353 1320 1340.9 14733 1340.9 down down correct
VENUSREM.NSE Venus Remedies Limited 20251118 0 550 569.8 550 554.9 52710 554.9 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20251118 0 70.98 71.72 69.17 70.9 267845 70.9 down down correct
VESUVIUS.NSE Vesuvius India Limited 20251118 0 489.75 489.75 476.2 480.9 68829 480.9 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20251118 0 117 118.79 116.16 116.72 19670 116.72 down down correct
VGUARD.NSE V 20251118 0 351 352.4 348.6 349.4 96658 349.4 down down correct
VHL.NSE Vardhman Holdings Limited 20251118 0 3715 3799 3715 3745.6 299 3745.6 up up correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20251118 0 363.55 387.85 361.9 370.55 42904 370.55 up up correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20251118 0 1039.4 1059.7 1015 1025 116249 1025 down down correct
VIJIFIN.NSE Viji Finance Limited 20251118 0 2.89 2.95 2.8 2.86 59508 2.86 down down correct
VIKASECO.NSE Vikas EcoTech Limited 20251118 0 1.7 1.73 1.66 1.66 3526903 1.66 down down correct
VIKASLIFE.NSE Vikas Lifecare Limited 20251118 0 2 2 1.97 1.98 2304974 1.98 down down correct
VIMTALABS.NSE Vimta Labs Limited 20251118 0 630.45 635.55 618.2 620.65 115772 620.65 down down correct
VINATIORGA.NSE Vinati Organics Limited 20251118 0 1677.4 1680 1661 1666.8 40073 1666.8 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20251118 0 1615 1627.3 1576.1 1615.2 34286 1615.2 up up correct
VINEETLAB.NSE Vineet Laboratories Limited 20251118 0 42.13 42.78 40.95 41.17 78311 41.17 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20251118 0 270.85 270.85 265 266.5 5773 266.5 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20251118 0 33.5 33.84 32.55 33.23 165009 33.23 down down correct
VIPIND.NSE VIP Industries Limited 20251118 0 386.1 392 386.1 390.9 138488 390.9 up up correct
VIPULLTD.NSE Vipul Limited 20251118 0 10 10.19 9.41 9.63 478269 9.63 down down correct
VISAKAIND.NSE Visaka Industries Limited 20251118 0 76.2 76.2 72.1 73.05 50838 73.05 down down correct
VISASTEEL.NSE VISA Steel Limited 20251118 0 57.82 57.82 56.12 56.12 20073 56.12 down down correct
VISESHINFO.NSE MPS Infotecnics Limited 20251118 0 0.33 0.33 0.33 0.33 0 0.33
VISHNU.NSE Vishnu Chemicals Limited 20251118 0 490.45 492.05 480.05 482.85 48530 482.85 down up incorrect
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20251118 0 7.25 7.42 7.15 7.37 280701 7.37 up down incorrect
VIVIDHA.NSE Visagar Polytex Limited 20251118 0 0.77 0.8 0.77 0.78 304964 0.78 up down incorrect
VLSFINANCE.NSE VLS Finance Limited 20251118 0 264.6 269.99 253.5 258.5 468062 258.5 down down correct
VMART.NSE V 20251118 0 847.7 851.25 827.4 832.25 136976 832.25 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20251118 0 8497.5 8739 8402 8670.5 58144 8670.5 up up correct
VOLTAS.NSE Voltas Limited 20251118 0 1373 1395.8 1364.7 1388 768433 1388 up up correct
VRLLOG.NSE VRL Logistics Limited 20251118 0 276.5 277.95 270.05 271.7 136202 267.1897 down down correct
VSSL.NSE Vardhman Special Steels Limited 20251118 0 277.15 279.7 274.05 276.05 57416 276.05 down down correct
VSTIND.NSE VST Industries Limited 20251118 0 253.55 255.15 252 252.8 100413 252.8 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20251118 0 5650 5650 5545 5567 10705 5567 down down correct
VTL.NSE Vardhman Textiles Limited 20251118 0 464.7 464.7 453.1 455.45 150319 455.45 down down correct
WABAG.NSE VA Tech Wabag Limited 20251118 0 1410.2 1412 1395.6 1400.1 100804 1400.1 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20251118 0 167.44 167.53 158.5 159.77 224359 159.77 down down correct
WANBURY.NSE Wanbury Limited 20251118 0 243.85 243.85 228.7 233.2 56063 233.2 down down correct
WEALTH.NSE Wealth First Portfolio Managers Limited 20251118 0 1029.5 1049.9 1020.1 1035.2 4339 1026.3852 up up correct
WEBELSOLAR.NSE Websol Energy System Limited 20251118 0 126.9 126.9 117.3 118.4 4570172 118.4 down down correct
WEIZMANIND.NSE Weizmann Limited 20251118 0 108 108 106.06 106.32 1705 106.32 down down correct
WELCORP.NSE Welspun Corp Limited 20251118 0 911.9 915.5 896.5 903.2 361784 903.2 down down correct
WELENT.NSE Welspun Enterprises Limited 20251118 0 557.9 558.8 540.15 542.2 181846 542.2 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20251118 0 1298.9 1298.9 1176.5 1211.7 10297 1211.7 down down correct
WENDT.NSE Wendt (India) Limited 20251118 0 8280 8309 8171 8187 5030 8161.8054 down down correct
WESTLIFE.NSE Westlife Development Limited 20251118 0 562.75 585.9 540.2 543.1 927995 543.1 down down correct
WHEELS.NSE Wheels India Limited 20251118 0 892.05 898.7 885 893.05 21374 887.5277 up up correct
WHIRLPOOL.NSE Whirlpool of India Limited 20251118 0 1242 1242 1201.7 1206.9 153828 1206.9 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20251118 0 33.8 33.8 32.58 32.99 2363 32.99 down down correct
WINDLAS.NSE Windlas Biotech Limited 20251118 0 835.1 835.15 802.95 807.55 94263 807.55 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20251118 0 290.05 297.85 289.2 292.75 190870 292.75 up up correct
WIPL.NSE The Western India Plywoods Limited 20251118 0 164 172.4 164 164.44 4891 164.44 up up correct
WIPRO.NSE Wipro Limited 20251118 0 242.93 244 240.3 241 4730012 234.8573 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20251118 0 1367.8 1367.8 1337.7 1344.4 185861 1344.4 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20251118 0 549 565.55 537.6 558.65 173576 558.65 up up correct
WORTH.NSE Worth Peripherals Limited 20251118 0 152 152 146.89 147.84 7517 147.84 down down correct
WSI.NSE W.S. Industries (India) Limited 20251118 0 81.36 82.23 78.15 79.5 101732 79.5 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20251118 0 425.1 427.5 422.1 425.7 26294 425.7 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20251118 0 86.3 88.99 86 87.07 162217 87.07 up up correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20251118 0 140 148.32 139.99 148.32 57393 148.32 up up correct
XPROINDIA.NSE Xpro India Limited 20251118 0 1025.4 1036 1013.1 1029.2 11887 1029.2 up up correct
YESBANK.NSE Yes Bank Limited 20251118 0 23.19 23.25 22.95 22.99 74216797 22.99 down down correct
YUKEN.NSE Yuken India Limited 20251118 0 885.2 924.8 885.2 918.45 3972 918.45 up up correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20251118 0 100.09 100.19 99.28 99.64 3144486 99.64 down up incorrect
ZEELEARN.NSE Zee Learn Limited 20251118 0 7.6 7.86 7.56 7.75 341196 7.75 up down incorrect
ZEEMEDIA.NSE Zee Media Corporation Limited 20251118 0 9.47 9.65 9.3 9.32 1230942 9.32 down up incorrect
ZENITHEXPO.NSE Zenith Exports Limited 20251118 0 227 236.28 220 223.13 1274 223.13 down up incorrect
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20251118 0 8.06 8.1 7.8 7.89 67284 7.89 down up incorrect
ZENSARTECH.NSE Zensar Technologies Limited 20251118 0 723 724.25 702 704 337286 701.5406 down up incorrect
ZENTEC.NSE Zen Technologies Limited 20251118 0 1449.4 1450.4 1395.3 1399.4 340410 1399.4 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20251118 0 95.07 97.88 94.01 95.27 1692 95.27 up up correct
ZOTA.NSE Zota Health Care Limited 20251118 0 1575.2 1594.6 1557.5 1574.6 16553 1574.6 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20251118 0 292 292.8 280.3 282.15 129635 282.15 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20251118 0 456.1 458.2 446.1 452 107935 452 down down correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.