CollectAI

close-nse_india_stocks

2025/11/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20251120 0 194 195.96 190 190.86 56469 190.86 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20251120 0 40 41.45 39.89 39.89 6984 39.89 down down correct
3MINDIA.NSE 3M India Limited 20251120 0 36240 36240 35495 35685 3044 35685 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20251120 0 40.5 40.5 38.8 39.4 1061 39.4 down down correct
5PAISA.NSE 5paisa Capital Limited 20251120 0 333.65 360 325.4 356.6 1142261 356.6 up up correct
63MOONS.NSE 63 MOONS TECHNOLOG 20251120 0 725.1 764 723 756.25 167446 756.25 up up correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20251120 0 17.7 18.29 17.01 17.09 169754 17.09 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20251120 0 8.81 9.02 8.81 8.91 54953 8.91 up up correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20251120 0 94.57 94.57 94.57 94.57 3699 94.57
AARON.NSE Aaron Industries Limited 20251120 0 188.99 196 184.26 193.44 26852 193.44 up up correct
AARTIDRUGS.NSE Aarti Drugs Limited 20251120 0 452.9 452.9 445 446.8 124865 444.4148 down down correct
AARTIIND.NSE Aarti Industries Limited 20251120 0 391 393.2 386 386.85 365324 386.85 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20251120 0 447.05 457 442 443.7 8136 443.7 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20251120 0 158.95 159 152 154.3 11438 154.3 down up incorrect
AARVI.NSE Aarvi Encon Limited 20251120 0 128.14 145 127.51 140.37 703939 140.37 up down incorrect
AAVAS.NSE Aavas Financiers Limited 20251120 0 1650 1650 1620 1635.6 57859 1635.6 down up incorrect
ABAN.NSE Aban Offshore Limited 20251120 0 35.81 36.1 35.2 35.39 31530 35.39 down up incorrect
ABB.NSE ABB India Limited 20251120 0 5083 5172 5083 5143 315841 5143 up down incorrect
ABBOTINDIA.NSE Abbott India Limited 20251120 0 29795 29795 29340 29585 5192 29585 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20251120 0 331.95 332.9 327.1 327.85 1938976 327.85 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20251120 0 77.99 78.57 77.72 78.38 1383680 78.38 up up correct
ABMINTLLTD.NSE ABM International Limited 20251120 0 46.01 48.15 45.77 48.14 1040 48.14 up up correct
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20251120 0 60.38 60.65 60.3 60.53 27149 60.53 up up correct
ABSLNN50ET.NSE ABSL AMC Ltd 20251120 0 72.82 73.2 72.7 72.85 7269 72.85 up up correct
ACC.NSE ACC Limited 20251120 0 1846.9 1865 1842.5 1851.4 279134 1851.4 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20251120 0 1339 1341.9 1318 1324.9 13409 1281.2316 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20251120 0 6.15 6.5 6.06 6.31 116164 6.31 up up correct
ACE.NSE Action Construction Equipment Limited 20251120 0 975.3 977.9 965 966.3 93309 966.3 down down correct
ADANIENT.NSE Adani Enterprises Limited 20251120 0 2450.1 2478.9 2440.4 2446.1 1526556 2446.1 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20251120 0 1074 1085.5 1057 1060 1354779 1060 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20251120 0 1500 1505 1487.6 1491.1 1459401 1491.1 down down correct
ADANIPOWER.NSE Adani Power Limited 20251120 0 152.29 153.4 151 151.46 11439592 151.46 down down correct
ADFFOODS.NSE ADF Foods Limited 20251120 0 213.45 216.08 209.95 211.05 108121 211.05 down down correct
ADL.NSE Archidply Decor Limited 20251120 0 78.7 80.99 75.6 78.62 500 78.62 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20251120 0 10.87 10.89 10.5 10.6 13788 10.6 down down correct
ADSL.NSE Allied Digital Services Limited 20251120 0 168.1 172.7 165 165.7 99265 165.7 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20251120 0 56.96 59.41 55 55.47 139727 54.5075 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20251120 0 329.15 332.8 322.35 325.1 135555 325.1 down down correct
AFFLE.NSE Affle (India) Limited 20251120 0 1690.9 1728 1672.1 1719 201116 1719 up up correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20251120 0 790 791.2 774 780.15 19696 780.15 down down correct
AGRITECH.NSE Agri 20251120 0 129 129 123.05 124.35 4255 124.35 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20251120 0 41.15 42.29 40.1 41.26 57864 41.26 up up correct
AHLADA.NSE Ahlada Engineers Limited 20251120 0 53 55.9 53 54.06 6763 54.06 up up correct
AHLEAST.NSE Asian Hotels (East) Limited 20251120 0 142 143 136 140.68 15329 140.68 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20251120 0 1037.5 1037.5 1004.05 1010.2 99176 1010.2 down down correct
AIAENG.NSE AIA Engineering Limited 20251120 0 3750 3851 3697.4 3839.6 92106 3839.6 up down incorrect
AIRAN.NSE Airan Limited 20251120 0 20.47 21.97 20.47 20.93 167229 20.93 up down incorrect
AISL.NSE SM 20251120 0 86.7 86.7 86.5 86.5 4800 86.5 down up incorrect
AJANTPHARM.NSE Ajanta Pharma Limited 20251120 0 2510 2530.4 2502.6 2510.7 22601 2510.7 up down incorrect
AJMERA.NSE Ajmera Realty & Infra India Limited 20251120 0 1029.4 1033.5 1005 1017.6 118700 203.52 down up incorrect
AJOONI.NSE Ajooni Biotech Limited 20251120 0 4.8 4.86 4.7 4.83 242627 4.83 up up correct
AJRINFRA.NSE AJR Infra and Tolling Limited 20251120 0 0.7 0.7 0.7 0.7 0 0.7
AKASH.NSE Akash Infra 20251120 0 26.89 26.89 26.28 26.33 1950 26.33 down down correct
AKG.NSE AKG Exim Limited 20251120 0 12.29 12.59 11.95 12.13 203731 12.13 down up incorrect
AKSHARCHEM.NSE AksharChem (India) Limited 20251120 0 252.9 253 248.3 249 1975 249 down up incorrect
AKSHOPTFBR.NSE Aksh Optifibre Limited 20251120 0 7.08 7.08 6.95 7.01 166539 7.01 down up incorrect
AKZOINDIA.NSE Akzo Nobel India Limited 20251120 0 3400 3404.7 3355 3393.9 15004 3393.9 down up incorrect
ALANKIT.NSE Alankit Limited 20251120 0 11.07 11.45 11 11.23 317197 11.23 up down incorrect
ALBERTDAVD.NSE Albert David Limited 20251120 0 805.8 805.8 793.2 801.25 1992 801.25 down down correct
ALEMBICLTD.NSE Alembic Limited 20251120 0 100 100.01 98.5 98.95 134690 98.95 down down correct
ALICON.NSE Alicon Castalloy Limited 20251120 0 888.5 899.2 850.25 860.05 15283 860.05 down down correct
ALKALI.NSE Alkali Metals Limited 20251120 0 85.05 85.58 83.8 84.53 2000 84.53 down down correct
ALKEM.NSE Alkem Laboratories Limited 20251120 0 5750 5750 5673 5700 80099 5654.417 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20251120 0 1771.8 1798.8 1758.6 1775.5 20361 1775.5 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20251120 0 15.89 15.89 14.42 15.49 8800274 15.49 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20251120 0 17.27 17.59 17.01 17.06 76424 17.06 down down correct
ALOKINDS.NSE Alok Industries Limited 20251120 0 17.22 17.41 17.14 17.17 3182513 17.17 down down correct
ALPA.NSE Alpa Laboratories Limited 20251120 0 79.96 81.51 79.01 79.32 16237 79.32 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20251120 0 241.4 243.8 238.2 239.8 5277 239.8 down down correct
ALPSINDUS.NSE Alps Industries Limited 20251120 0 1.78 1.86 1.76 1.86 58628 18.6 up up correct
AMBER.NSE Amber Enterprises India Limited 20251120 0 7411 7442.5 7230 7256.5 131496 7256.5 down down correct
AMBICAAGAR.NSE Ambica Agarbathies Aroma & Industries Limited 20251120 0 25.65 26.46 25.65 26.02 11472 26.02 up up correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20251120 0 1310 1310 1299 1300.4 5166 1300.4 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20251120 0 562 562 555 555.75 1248817 555.75 down down correct
AMDIND.NSE AMD Industries Limited 20251120 0 56.9 56.9 54.6 54.83 33943 54.83 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20251120 0 54.9 56 53.28 53.93 89947 53.93 down up incorrect
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20251120 0 706 708.35 698.6 700.85 6796 699.7369 down up incorrect
ANANTRAJ.NSE Anant Raj Limited 20251120 0 620.25 628.55 617.45 618.8 1159562 618.8 down up incorrect
ANDHRAPAP.NSE Andhra Paper Limited 20251120 0 70.9 70.9 69.71 70.25 27611 70.25 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20251120 0 80.05 81 78.81 79.78 67803 79.78 down down correct
ANIKINDS.NSE Anik Industries Limited 20251120 0 71.01 73.99 70.29 73.45 18662 73.45 up up correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20251120 0 1.78 1.8 1.7 1.72 30319 1.72 down down correct
ANMOL.NSE Anmol India Limited 20251120 0 15 15.14 14.51 14.66 53271 14.66 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20251120 0 3.6 3.6 3.52 3.52 61454 3.52 down down correct
ANTGRAPHIC.NSE Antarctica Limited 20251120 0 1.04 1.04 1.01 1.02 150226 1.02 down down correct
ANUP.NSE The Anup Engineering Limited 20251120 0 2400 2422 2384.2 2402.8 13440 2402.8 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20251120 0 1113.9 1196 1110 1179.2 538429 1179.2 up up correct
APARINDS.NSE Apar Industries Limited 20251120 0 9390 9395 9164.5 9231.5 49193 9231.5 down down correct
APCL.NSE Anjani Portland Cement Limited 20251120 0 126.8 129.89 126.79 127.51 4796 127.51 up up correct
APCOTEXIND.NSE Apcotex Industries Limited 20251120 0 395.75 409 394.3 403.8 31960 401.0486 up up correct
APEX.NSE Apex Frozen Foods Limited 20251120 0 284.71 286.68 271.5 276.9 426665 276.9 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20251120 0 1730 1746.1 1714 1721.2 1063781 1721.2 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20251120 0 908.8 911.1 896 899.45 56894 899.45 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20251120 0 280.7 285.9 278.25 283.3 2687882 283.3 up up correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20251120 0 7481 7491 7415 7423 228411 7423 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20251120 0 300.05 304.05 297.6 302.2 165058 302.2 up up correct
APOLLOTYRE.NSE Apollo Tyres Limited 20251120 0 523 525.65 517.5 519.25 387466 515.658 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20251120 0 1321 1321 1288 1290.5 1230 1290.5 down down correct
APTECHT.NSE Aptech Limited 20251120 0 105 105.5 103.63 104.83 75932 104.83 down down correct
APTUS.NSE Aptus Value Housing Finance India Limited 20251120 0 289.8 289.8 278.2 280.3 1080562 280.3 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20251120 0 93.69 94.79 92.32 93 5565 93 down down correct
ARCHIES.NSE Archies Limited 20251120 0 19.05 19.49 19.04 19.22 12111 19.22 up up correct
ARENTERP.NSE Rajdarshan Industries Limited 20251120 0 51 51 47.61 49.35 8991 49.35 down down correct
ARIES.NSE Aries Agro Limited 20251120 0 357 376 356.5 369.4 72326 369.4 up up correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20251120 0 98.62 98.81 96.51 97.27 667752 97.27 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20251120 0 380.9 380.9 369.85 370.9 24501 370.9 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20251120 0 1725 1735.9 1684.5 1700.5 31202 1700.5 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20251120 0 33.79 34.29 32.5 32.87 11310 32.87 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20251120 0 567.95 569.8 558 560.85 20571 560.85 down down correct
ARSHIYA.NSE Arshiya Limited 20251120 0 1.46 1.47 1.4 1.4 181524 1.4 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20251120 0 54.27 54.27 54.27 54.27 0 54.27
ARTEMISMED.NSE Artemis Medicare Services Limited 20251120 0 289.79 289.79 279.8 282.87 240699 282.87 down down correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20251120 0 165.75 166.35 163.05 165.95 210 165.95 up up correct
ARVIND.NSE Arvind Limited 20251120 0 359 360 353.1 358.5 542096 358.5 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20251120 0 508 512.55 499 506.6 217774 506.6 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20251120 0 589.3 593.8 582.25 590.05 34720 590.05 up up correct
ASAHIINDIA.NSE Asahi India Glass Limited 20251120 0 993.9 1002 990.1 997.35 85031 997.35 up down incorrect
ASAHISONG.NSE Asahi Songwon Colors Limited 20251120 0 258.5 264 256.2 260 4888 260 up down incorrect
ASAL.NSE Automotive Stampings and Assemblies Limited 20251120 0 514.8 521.95 510 512.1 26180 512.1 down up incorrect
ASALCBR.NSE Associated Alcohols & Breweries Limited 20251120 0 961.1 972.9 955 965.6 37215 965.6 up down incorrect
ASHAPURMIN.NSE Ashapura Minechem Limited 20251120 0 692.95 754.9 692.25 742.55 3275827 742.55 up down incorrect
ASHIANA.NSE Ashiana Housing Limited 20251120 0 295.2 302.25 293 298.95 47153 298.0474 up down incorrect
ASHIMASYN.NSE Ashima Limited 20251120 0 19.14 19.6 19.08 19.27 66277 19.27 up up correct
ASHOKA.NSE Ashoka Buildcon Limited 20251120 0 182 183.8 180.1 181.09 467770 181.09 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20251120 0 146.08 146.85 144.86 146.24 8625173 146.24 up up correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20251120 0 334.95 337.4 324.5 333.75 5688 333.75 down down correct
ASIANPAINT.NSE Asian Paints Limited 20251120 0 2897.4 2906.1 2852.5 2859.8 1062883 2859.8 down down correct
ASIANTILES.NSE Asian Granito India Limited 20251120 0 67.45 68.26 64.8 66.9 2644337 66.9 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20251120 0 260.25 260.75 256.4 259.15 2636 259.15 down down correct
ASTEC.NSE Astec LifeSciences Limited 20251120 0 630.35 750.4 630.35 734.05 8137280 734.05 up up correct
ASTERDM.NSE Aster DM Healthcare Limited 20251120 0 669.2 673.3 663.65 665.3 725755 665.3 down down correct
ASTRAL.NSE Astral Limited 20251120 0 1458 1464.8 1449 1462.4 337761 1462.4 up up correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20251120 0 975.9 999 970 993.3 184084 993.3 up up correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20251120 0 9101 9229 9060 9133.5 4794 9133.5 up up correct
ASTRON.NSE Astron Paper & Board Mill Limited 20251120 0 8.12 8.12 7.4 7.41 183105 7.41 down down correct
ATGL.NSE Adani Total Gas Limited 20251120 0 613.9 621.4 605.9 609.05 591539 609.05 down down correct
ATUL.NSE Atul Ltd 20251120 0 6111 6147 6050.5 6060 14079 6060 down down correct
ATULAUTO.NSE Atul Auto Limited 20251120 0 463 463 455.1 457.9 62274 457.9 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20251120 0 925.65 929 916.25 919.3 599130 919.3 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20251120 0 1138 1138 1101.1 1105.1 78394 1105.1 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20251120 0 1236.1 1239.7 1203.8 1207.7 768820 1207.7 down up incorrect
AUSOMENT.NSE Ausom Enterprise Limited 20251120 0 101.1 103.5 101.1 102.41 1906 102.41 up down incorrect
AUTOAXLES.NSE Automotive Axles Limited 20251120 0 1645.9 1656.7 1630.1 1637.6 3302 1637.6 down down correct
AUTOIND.NSE Autoline Industries Limited 20251120 0 66.51 67.81 65 65.42 42712 65.42 down down correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20251120 0 388 389.95 381 383.45 21402 383.45 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20251120 0 841.35 858.4 822.3 847.65 2304211 847.65 up up correct
AVTNPL.NSE AVT Natural Products Limited 20251120 0 70.2 70.99 68.5 69.3 86330 68.9332 down down correct
AWHCL.NSE Antony Waste Handling Cell Limited 20251120 0 470 474.8 467 469.7 70127 469.7 down up incorrect
AXISBANK.NSE Axis Bank Limited 20251120 0 1275 1287.3 1262.6 1285.2 4617594 1285.2 up down incorrect
AXISBNKETF.NSE Axis Amc Ltd. 20251120 0 608.1 610.63 607.75 609.54 1630 609.54 up down incorrect
AXISBPSETF.NSE Axis AMC Ltd. 20251120 0 13.02 13.09 13 13.01 15748 13.01 down up incorrect
AXISCADES.NSE Axiscades Technologies Limited 20251120 0 1526 1544.8 1505 1512.9 23947 1512.9 down up incorrect
AXISHCETF.NSE Axis AMC Ltd. 20251120 0 151.22 151.68 150.98 151.18 2789 151.18 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20251120 0 287.26 287.99 286.09 287.26 7468 287.26
AXISTECETF.NSE Axis Mutual Fund 20251120 0 403.17 405.25 402.21 403.2 5050 403.2 up up correct
AYMSYNTEX.NSE AYM Syntex Limited 20251120 0 174.75 174.75 167.51 169.48 9031 169.48 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20251120 0 167.09 167.09 167.09 167.09 611 167.09
BAGFILMS.NSE B.A.G. Films and Media Limited 20251120 0 6.55 6.66 6.41 6.47 90816 6.47 down down correct
BAJAJ.NSE AUTO 20251120 0 8924 9005 8890 8984 189991 8984 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20251120 0 276.1 280.6 274.6 278.35 324783 278.35 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20251120 0 495 499.3 493.2 495.55 28907 495.55 up up correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20251120 0 2064.7 2105 2042.9 2095.6 1576354 2095.6 up up correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20251120 0 21.3 21.3 20.82 20.94 2818029 20.94 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20251120 0 11679 11809 11667 11747 39186 11747 up up correct
BAJFINANCE.NSE Bajaj Finance Limited 20251120 0 1015 1031.7 1007.3 1028.7 5459073 1028.7 up up correct
BALAJITELE.NSE Balaji Telefilms Limited 20251120 0 122.44 123.34 121 121.23 150891 121.23 down down correct
BALAMINES.NSE Balaji Amines Limited 20251120 0 1189.8 1228.3 1189 1195.5 82781 1195.5 up up correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20251120 0 36.6 40.98 35.86 35.98 439982 35.98 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20251120 0 22.38 22.4 21.4 22.04 6283 22.04 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20251120 0 2336 2336 2262.2 2299.7 275808 2295.7106 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20251120 0 257.58 257.58 257.58 257.58 0 257.58
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20251120 0 193.55 194.5 191.9 192.22 52695 192.22 down down correct
BALPHARMA.NSE Bal Pharma Limited 20251120 0 79.1 80.2 77 77.74 7556 77.74 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20251120 0 466.9 466.9 454.2 455.35 181461 455.35 down up incorrect
BANARBEADS.NSE Banaras Beads Limited 20251120 0 137.7 137.75 133.5 133.6 3560 133.6 down up incorrect
BANARISUG.NSE Bannari Amman Sugars Limited 20251120 0 3641.3 3672.3 3633.6 3654.6 68 3654.6 up down incorrect
BANCOINDIA.NSE Banco Products (India) Limited 20251120 0 787.9 795.2 770 771 453162 771 down up incorrect
BANDHANBNK.NSE Bandhan Bank Limited 20251120 0 153 153.59 151.03 151.22 3386488 151.22 down up incorrect
BANG.NSE Bang Overseas Limited 20251120 0 57 59.5 54.16 54.82 78979 54.82 down up incorrect
BANKA.NSE Banka BioLoo Limited 20251120 0 79 79 75 76.39 10380 76.39 down down correct
BANKBARODA.NSE Bank of Baroda 20251120 0 294.95 294.95 287.7 288.25 7321372 288.25 down down correct
BANKBEES.NSE Nippon Mutual Funds 20251120 0 610.41 613.21 609.64 611.65 694881 611.65 up down incorrect
BANKINDIA.NSE Bank of India Limited 20251120 0 148.61 149.24 147.22 147.72 6792534 147.72 down up incorrect
BANSWRAS.NSE Banswara Syntex Limited 20251120 0 124.9 124.9 122.1 123.47 7542 123.47 down up incorrect
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20251120 0 185.4 185.4 179 181.7 177863 181.7 down up incorrect
BASF.NSE BASF India Limited 20251120 0 4440 4440 4345.2 4368.8 13531 4368.8 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20251120 0 29.31 30.9 29.3 29.66 406892 29.66 up up correct
BATAINDIA.NSE Bata India Limited 20251120 0 1012 1024.9 1007.2 1009.4 125353 1009.4 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20251120 0 4570 4601.8 4506.1 4576.2 21063 4576.2 up up correct
BBL.NSE Bharat Bijlee Limited 20251120 0 2938.9 2991.9 2938.9 2979.3 14420 2979.3 up up correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20251120 0 1970 1977.7 1915 1919.4 131927 1901.12 down down correct
BCG.NSE Brightcom Group Limited 20251120 0 13.3 13.31 12.9 12.93 5931875 12.93 down down correct
BCLIND.NSE BCL Industries Limited 20251120 0 35.75 36.19 35.6 36.05 377202 36.05 up up correct
BDL.NSE Bharat Dynamics Limited 20251120 0 1542 1583 1540.1 1557 1803892 1551.4761 up up correct
BEARDSELL.NSE Beardsell Limited 20251120 0 32.15 32.39 31.12 31.4 36305 31.4 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20251120 0 1318 1321.4 1300.3 1318.3 233750 262.918 up up correct
BEDMUTHA.NSE Bedmutha Industries Limited 20251120 0 108.99 112.35 105.01 106.16 38223 106.16 down down correct
BEL.NSE Bharat Electronics Limited 20251120 0 425 427.2 422.2 423 10463382 421.2068 down down correct
BEML.NSE BEML Limited 20251120 0 1950 1995 1944.1 1965.8 246517 1962.9762 up up correct
BEPL.NSE Bhansali Engineering Polymers Limited 20251120 0 93.25 93.73 92.5 92.78 220656 91.7183 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20251120 0 587.05 591.2 580.1 588.5 260687 588.5 up up correct
BESTAGRO.NSE Best Agrolife Limited 20251120 0 300.15 302.4 296.1 300.45 263924 20.03 up up correct
BETA.NSE SM 20251120 0 1655 1655 1616.25 1633.05 3150 1633.05 down down correct
BFINVEST.NSE BF Investment Limited 20251120 0 448.2 459.05 447.8 458 14481 458 up up correct
BFUTILITIE.NSE BF Utilities Limited 20251120 0 685 689.9 677.2 680.6 4606 680.6 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20251120 0 4.19 4.19 4.19 4.19 0 4.19
BGRENERGY.NSE BGR Energy Systems Limited 20251120 0 416 422 411 413.6 70985 413.6 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20251120 0 194.52 195.18 186.4 189.15 184269 189.15 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20251120 0 143.67 158.8 143.67 150.05 236827 150.05 up up correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20251120 0 4.44 4.49 4.44 4.46 159133 4.46 up up correct
BHARATFORG.NSE Bharat Forge Limited 20251120 0 1460 1460.2 1432.9 1435.4 903044 1433.7607 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20251120 0 115.44 115.44 111 111.11 17542 111.11 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20251120 0 5250 5250 5138 5159 10352 2579.5 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20251120 0 189.15 189.38 185 185.23 81088 185.23 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20251120 0 2153.1 2169.3 2149.9 2160 7452899 2160 up up correct
BHEL.NSE Bharat Heavy Electricals Limited 20251120 0 289.5 290.8 284.45 285.25 8839796 285.25 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20251120 0 51.5 52.38 51 51.13 57757 51.13 down down correct
BIL.NSE Bhartiya International Ltd. 20251120 0 845.4 847.55 819.5 820.3 2873 820.3 down down correct
BIOCON.NSE Biocon Limited 20251120 0 407.9 407.9 391.3 395.15 8463319 395.15 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20251120 0 39.16 39.16 38.01 39 8809 39 down down correct
BIRET.NSE RR 20251120 0 328.99 331.12 327.05 329.37 183158 329.37 up up correct
BIRLACABLE.NSE Birla Cable Limited 20251120 0 152 154.26 147.9 148.92 34216 148.92 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20251120 0 1171.1 1180 1166 1166.9 27124 1166.9 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20251120 0 158.1 159.07 156 158.13 51990 158.13 up up correct
BLBLIMITED.NSE BLB Limited 20251120 0 16.2 16.85 16 16.14 46022 16.14 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20251120 0 160.75 163.57 158.2 161.9 421622 161.5499 up down incorrect
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20251120 0 51 51.24 49.87 50.09 396781 50.09 down up incorrect
BLS.NSE BLS International Services Limited 20251120 0 324.5 329.2 320.1 321.95 1064343 319.654 down up incorrect
BLUECHIP.NSE Blue Chip India Limited 20251120 0 3.48 3.48 3.48 3.48 0 3.48
BLUEDART.NSE Blue Dart Express Limited 20251120 0 5937 6086.5 5876 5905.5 40273 5905.5 down up incorrect
BLUESTARCO.NSE Blue Star Limited 20251120 0 1785.3 1809 1778 1794.6 229864 1794.6 up up correct
BODALCHEM.NSE Bodal Chemicals Limited 20251120 0 55.6 56.41 55.52 55.7 89582 55.7 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20251120 0 152.2 152.99 148.5 149.5 737542 149.5 down down correct
BOROLTD.NSE Borosil Limited 20251120 0 329.6 330.95 323.3 325.05 66598 325.05 down down correct
BORORENEW.NSE Borosil Renewables Limited 20251120 0 614.8 621.9 606.8 612.95 430505 612.95 down down correct
BOSCHLTD.NSE Bosch Limited 20251120 0 36970 37195 36805 37050 18123 37050 up up correct
BPCL.NSE Bharat Petroleum Corporation Limited 20251120 0 367 368.8 363.3 365.85 9025414 355.813 down down correct
BPL.NSE BPL Limited 20251120 0 66.4 68 65.46 65.77 58478 65.77 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20251120 0 934 934 913.6 923.3 126292 923.3 down down correct
BRITANNIA.NSE Britannia Industries Limited 20251120 0 5882 5900 5763.5 5819 641980 5819 down down correct
BRNL.NSE Bharat Road Network Limited 20251120 0 25.81 25.81 24.42 24.63 156720 24.63 down down correct
BROOKS.NSE Brooks Laboratories Limited 20251120 0 103.37 105.7 103.3 105.15 13633 105.15 up up correct
BSE.NSE BSE Limited 20251120 0 2923.9 2960 2887.5 2895.5 6301559 2895.5 down down correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20251120 0 114.11 114.7 112 113.45 5402 113.45 down down correct
BSL.NSE BSL Limited 20251120 0 189.03 191.97 186.9 187.21 2583 187.21 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20251120 0 108.39 108.39 106.91 107.5 101820 107.5 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20251120 0 30.25 30.49 30.22 30.4 235811 30.4 up up correct
BSOFT.NSE Birlasoft Limited 20251120 0 393.25 393.45 386 388.95 791754 388.95 down down correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20251120 0 723 725.95 714 722.35 3256 722.35 down up incorrect
BVCL.NSE Barak Valley Cements Limited 20251120 0 41.17 43.5 41.17 43.24 19318 43.24 up down incorrect
BYKE.NSE The Byke Hospitality Limited 20251120 0 61.33 64 61.01 61.73 42644 61.73 up down incorrect
CALSOFT.NSE California Software Company Limited 20251120 0 16.42 16.76 16.2 16.24 15910 16.24 down down correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20251120 0 157.09 160.59 155.61 159.25 427722 159.25 up up correct
CAMS.NSE Computer Age Management Services Limited 20251120 0 3949 4065 3924 4014.5 3557245 798.9309 up up correct
CANBK.NSE Canara Bank 20251120 0 151.59 151.8 147.71 147.94 19144061 147.94 down down correct
CANFINHOME.NSE Can Fin Homes Limited 20251120 0 894 898.3 879 880.25 364169 873.5742 down up incorrect
CANTABIL.NSE Cantabil Retail India Limited 20251120 0 254 256.2 248.95 249.2 104774 248.5359 down up incorrect
CAPACITE.NSE Capacit'e Infraprojects Limited 20251120 0 297.25 297.75 288 289.9 221117 289.9 down up incorrect
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20251120 0 1942 1942 1915.4 1920.5 23799 1920.5 down up incorrect
CAPTRUST.NSE Capital Trust Limited 20251120 0 16.84 16.84 16.84 16.84 14560 16.84
CARBORUNIV.NSE Carborundum Universal Limited 20251120 0 840 845.35 830 833.9 574558 832.3253 down down correct
CARERATING.NSE CARE Ratings Limited 20251120 0 1548 1548 1507 1511.2 40625 1511.2 down down correct
CARTRADE.NSE CarTrade Tech Limited 20251120 0 3105 3155.1 3085.7 3097 178281 3097 down down correct
CASTROLIND.NSE Castrol India Limited 20251120 0 191.25 192.4 190.2 190.68 691357 190.68 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20251120 0 20.5 20.64 19.81 20.03 143744 20.03 down down correct
CCHHL.NSE Country Club Hospitality & Holidays Limited 20251120 0 16.51 16.51 16.1 16.23 22562 16.23 down down correct
CCL.NSE CCL Products (India) Limited 20251120 0 1035.75 1052.5 1008 1014.85 161558 1012.1163 down down correct
CDSL.NSE Central Depository Services (India) Limited 20251120 0 1627 1673.7 1625 1640.1 4399462 1640.1 up up correct
CEATLTD.NSE CEAT Limited 20251120 0 3895 3928 3863.4 3877.5 66586 3877.5 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20251120 0 10.29 10.38 10.07 10.15 29570 10.15 down down correct
CENTENKA.NSE Century Enka Limited 20251120 0 449.05 453.6 444.1 445.85 18498 445.85 down down correct
CENTEXT.NSE Century Extrusions Limited 20251120 0 25.33 25.9 24.25 24.96 103562 24.96 down down correct
CENTRALBK.NSE Central Bank of India 20251120 0 39.6 39.75 38.55 38.64 7294988 38.43 down down correct
CENTRUM.NSE Centrum Capital Limited 20251120 0 32.61 33.18 32.61 32.99 173662 32.99 up up correct
CENTUM.NSE Centum Electronics Limited 20251120 0 2550.3 2560.5 2500.2 2515.4 14491 2515.4 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20251120 0 770.9 777.3 762.05 770.55 46487 770.55 down down correct
CERA.NSE Cera Sanitaryware Limited 20251120 0 5665 5722 5605 5682 10032 5682 up down incorrect
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20251120 0 8.28 8.3 7.95 8.16 62260 8.16 down up incorrect
CESC.NSE CESC Limited 20251120 0 172.48 174.78 168.83 169.83 1361502 169.83 down down correct
CGCL.NSE Capri Global Capital Limited 20251120 0 195 195.6 193.1 193.7 690290 193.7 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20251120 0 723 726.5 718.2 722.05 2473529 720.4596 down down correct
CHALET.NSE Chalet Hotels Limited 20251120 0 889.9 901 883.45 899.9 149232 899.9 up up correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20251120 0 457 459.9 454 457.45 831351 457.45 up down incorrect
CHEMBOND.NSE Chembond Chemicals Limited 20251120 0 167.03 175 165.91 172.43 6287 172.43 up down incorrect
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20251120 0 231 233.87 223.5 224.58 60800 224.58 down up incorrect
CHEMFAB.NSE Chemfab Alkalis Limited 20251120 0 515 522.4 509 511.8 7533 511.8 down up incorrect
CHEMPLASTS.NSE Chemplast Sanmar Limited 20251120 0 325 325.85 314.1 316.5 130768 316.5 down up incorrect
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20251120 0 1062.05 1103 1057.5 1076.35 3122088 1076.35 up down incorrect
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20251120 0 1687.3 1709 1670.2 1708 880665 1706.7165 up up correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20251120 0 1908.6 1908.6 1865.1 1871.3 97138 1871.3 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20251120 0 1804.8 1819.7 1778.1 1784.6 70951 1784.6 down down correct
CINELINE.NSE Cineline India Limited 20251120 0 87 87.54 85.46 86.72 4031 86.72 down down correct
CINEVISTA.NSE Cinevista Limited 20251120 0 16.41 16.87 16.35 16.41 11904 16.41
CIPLA.NSE Cipla Limited 20251120 0 1526.9 1534.8 1519.4 1529.2 896750 1529.2 up up correct
CLEAN.NSE Clean Science and Technology Limited 20251120 0 929 958 922.8 926 823698 923.7126 down down correct
CLEDUCATE.NSE CL Educate Limited 20251120 0 82.93 83.68 81.3 82.44 18146 82.44 down down correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20251120 0 265.3 273.3 265.3 268.15 23642 268.15 up up correct
CMICABLES.NSE CMI Limited 20251120 0 4.29 4.29 4.29 4.29 0 4.29
COALINDIA.NSE Coal India Limited 20251120 0 381 381.25 377.55 379.65 3971851 374.6967 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20251120 0 1700 1771 1700 1724.7 1911722 1720.7076 up up correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20251120 0 36.15 37.35 36.01 36.9 211428 36.9 up up correct
COFORGE.NSE Coforge Limited 20251120 0 1878 1888 1840.5 1849 1733072 1844.5913 down down correct
COLPAL.NSE Colgate 20251120 0 2187.9 2210 2175.3 2179.7 387157 2179.7 down down correct
COMPINFO.NSE Compuage Infocom Limited 20251120 0 2.01 2.1 2.01 2.01 25065 2.01
COMPUSOFT.NSE Compucom Software Limited 20251120 0 17.95 17.99 17.6 17.65 12979 17.65 down down correct
CONCOR.NSE Container Corporation of India Limited 20251120 0 519.9 519.9 513.4 516.55 3145380 513.1114 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20251120 0 40.98 40.98 40 40.1 234164 40.1 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20251120 0 172 176 171 173.06 3745 173.06 up up correct
CONTROLPR.NSE Control Print Limited 20251120 0 770.05 775.65 742.9 749.95 37186 745.3431 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20251120 0 39.5 40.38 37.71 38.41 41762 38.41 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20251120 0 183.01 186.18 180.1 184.22 17425 184.22 up up correct
COROMANDEL.NSE Coromandel International Limited 20251120 0 2229.5 2271.7 2202 2264.4 325847 2255.5092 up up correct
COUNCODOS.NSE Country Condo's Limited 20251120 0 6.07 6.43 6.07 6.15 44523 6.15 up up correct
CPSEETF.NSE Nippon Mutual Funds 20251120 0 93.16 93.81 93.08 93.23 742139 93.23 up up correct
CRAFTSMAN.NSE Craftsman Automation Limited 20251120 0 6776.5 6805 6700 6770 11914 6770 down down correct
CREATIVE.NSE Creative Newtech Limited 20251120 0 686.15 715 686.15 702.95 12797 702.95 up up correct
CREATIVEYE.NSE Creative Eye Limited 20251120 0 7.21 7.76 7.21 7.3 35228 7.3 up up correct
CREDITACC.NSE CreditAccess Grameen Limited 20251120 0 1321 1337.5 1306.6 1328.3 121617 1328.3 up up correct
CREST.NSE Crest Ventures Limited 20251120 0 356.55 366.95 350.6 364.05 7792 364.05 up up correct
CRISIL.NSE CRISIL Limited 20251120 0 4637.5 4660 4567 4588.1 35694 4588.1 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20251120 0 275.95 275.95 268.9 270 2348660 270 down down correct
CSBBANK.NSE CSB Bank Limited 20251120 0 421.6 428.4 417.5 419.95 322715 419.95 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20251120 0 43.3 44.59 41.7 42.93 55066 42.93 down down correct
CUB.NSE City Union Bank Limited 20251120 0 276.93 278.69 264.16 265.44 2777419 265.44 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20251120 0 85.07 86.75 83.51 86.08 58393 86.08 up up correct
CUMMINSIND.NSE Cummins India Limited 20251120 0 4290 4394.7 4278 4375.7 941176 4355.8928 up up correct
CUPID.NSE Cupid Limited 20251120 0 335.85 335.85 325.4 329.51 3684702 329.51 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20251120 0 17.12 17.89 17.12 17.5 10320 17.5 up up correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20251120 0 152.2 152.2 150 150.92 16515 150.92 down down correct
CYIENT.NSE Cyient Limited 20251120 0 1162 1163 1145 1148 231252 1148 down down correct
DABUR.NSE Dabur India Limited 20251120 0 519.05 527 516.7 525.05 2956054 525.05 up up correct
DALBHARAT.NSE Dalmia Bharat Limited 20251120 0 2020 2022.1 2001.4 2012.1 133521 2012.1 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20251120 0 313.85 314.6 311 312.45 26808 307.9086 down down correct
DAMODARIND.NSE Damodar Industries Limited 20251120 0 33.49 33.49 32.18 32.71 3471 32.71 down down correct
DANGEE.NSE Dangee Dums Limited 20251120 0 3.99 3.99 3.83 3.89 83951 3.89 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20251120 0 907.8 922 885 892.35 106623 892.35 down down correct
DBCORP.NSE D. B. Corp Limited 20251120 0 260 262 257 260.05 68525 258.0333 up up correct
DBL.NSE Dilip Buildcon Limited 20251120 0 431.95 439.9 430.05 437.15 208662 437.15 up up correct
DBREALTY.NSE D B Realty Limited 20251120 0 141.07 143.4 139.5 140.41 982873 140.41 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20251120 0 25 28.7 24.32 25.16 775407 25.16 up up correct
DCAL.NSE Dishman Carbogen Amcis Limited 20251120 0 243 247.2 238.7 246.15 117365 246.15 up up correct
DCBBANK.NSE DCB Bank Limited 20251120 0 186.41 187.34 180.1 181.07 2413844 181.07 down down correct
DCM.NSE DCM Limited 20251120 0 93.78 94.2 91.39 92.42 15957 92.42 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20251120 0 5.31 5.62 5.22 5.56 38925 5.56 up up correct
DCMNVL.NSE DCM Nouvelle Limited 20251120 0 138.25 146.78 135.39 145.02 38224 145.02 up up correct
DCMSHRIRAM.NSE DCM Shriram Limited 20251120 0 1186.5 1188.8 1169.5 1174.2 23788 1170.3509 down down correct
DCW.NSE DCW Limited 20251120 0 67.89 70.65 67.15 67.49 1141385 67.3576 down down correct
DECCANCE.NSE Deccan Cements Limited 20251120 0 861 866.4 836.4 842.4 50893 842.4 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20251120 0 1458 1464.5 1443 1446.4 138647 1446.4 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20251120 0 1715 1730 1701 1704.3 97605 1704.3 down down correct
DEEPINDS.NSE Deep Industries Limited 20251120 0 480.6 488 480 481.65 69836 481.65 up up correct
DELPHIFX.NSE Delphi World Money Limited 20251120 0 206.95 213.84 201.1 212.47 66780 70.82 up up correct
DELTACORP.NSE Delta Corp Limited 20251120 0 70.74 71.46 70 70.22 889514 70.22 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20251120 0 69 70.8 66.28 66.59 7977 66.59 down down correct
DEN.NSE DEN Networks Limited 20251120 0 31.93 32.15 31.4 31.65 325572 31.65 down down correct
DENORA.NSE De Nora India Limited 20251120 0 720.15 731.25 700.35 705.2 10746 705.2 down down correct
DEVYANI.NSE Devyani International Limited 20251120 0 145.6 148.6 144 147.32 2261758 147.32 up up correct
DGCONTENT.NSE Digicontent Limited 20251120 0 35.81 36.07 34.91 35.66 8796 35.66 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20251120 0 130.93 131.99 130 130.92 54959 130.92 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20251120 0 27.8 27.98 27.15 27.27 716721 27.27 down up incorrect
DHANUKA.NSE Dhanuka Agritech Limited 20251120 0 1215.9 1226.4 1206 1209.2 28313 1209.2 down up incorrect
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20251120 0 8.55 8.55 8.55 8.55 0 8.55
DHUNINV.NSE Dhunseri Investments Limited 20251120 0 1298.5 1298.5 1282.5 1291.4 259 1291.4 down up incorrect
DIAMONDYD.NSE Prataap Snacks Limited 20251120 0 1047.7 1054.5 1040 1040.7 18428 1040.7 down down correct
DICIND.NSE DIC India Limited 20251120 0 531.5 540.5 520.05 537 2168 537 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20251120 0 22.99 23.95 22.61 23.49 33578 23.49 up up correct
DISHTV.NSE Dish TV India Limited 20251120 0 4.3 4.33 4.22 4.25 2824247 4.25 down up incorrect
DIVISLAB.NSE Divi's Laboratories Limited 20251120 0 6495 6497.5 6433 6462.5 114162 6462.5 down up incorrect
DIXON.NSE Dixon Technologies (India) Limited 20251120 0 15600 15600 15264 15313 204503 15313 down up incorrect
DLF.NSE DLF Limited 20251120 0 743.65 745.9 738.6 741.1 1529401 741.1 down down correct
DLINKINDIA.NSE D 20251120 0 444.55 448.45 439 444.8 49794 444.8 up up correct
DMART.NSE Avenue Supermarts Limited 20251120 0 4045 4099.7 4037.1 4085 387479 4085 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20251120 0 4.12 4.18 4 4.06 59197 4.06 down down correct
DODLA.NSE Dodla Dairy Limited 20251120 0 1200 1226.8 1193.2 1211.2 40946 1211.2 up up correct
DOLLAR.NSE Dollar Industries Limited 20251120 0 363 371 358.25 368.5 72071 368.5 up up correct
DONEAR.NSE Donear Industries Limited 20251120 0 100 101 99.61 100.69 33794 100.69 up up correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20251120 0 1618.3 1670 1600 1643 51574 1643 up up correct
DPSCLTD.NSE India Power Corporation Limited 20251120 0 11.01 11.19 10.85 10.94 98983 10.94 down down correct
DPWIRES.NSE D.P. Wires Limited 20251120 0 215.85 218.01 210.5 211.56 14607 211.56 down down correct
DRCSYSTEMS.NSE DRC Systems India Limited 20251120 0 18.82 18.82 18 18.11 72126 18.11 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20251120 0 809 879.6 803 879.6 372941 879.6 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20251120 0 1255 1255 1237.7 1248.6 854999 1248.6 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20251120 0 971 977.45 950 952.55 18530 952.55 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20251120 0 165.99 165.99 160.1 161.26 4622 161.26 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20251120 0 4.75 4.79 4.68 4.69 284613 4.69 down down correct
DVL.NSE Dhunseri Ventures Limited 20251120 0 305.25 308.9 300.4 301.25 27546 297.061 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20251120 0 41.63 42.19 41.52 41.6 342381 41.6 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20251120 0 9789 9832.5 9610 9753 12284 9747.9742 down down correct
DYNPRO.NSE Dynemic Products Limited 20251120 0 281.8 285.75 276.75 279.55 21190 279.55 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20251120 0 7.52 7.56 7.5 7.51 5755246 7.51 down down correct
EBBETF0430.NSE Edelweiss Amc Ltd 20251120 0 1608.27 1608.27 1557 1557.89 75836 1557.89 down up incorrect
EBBETF0431.NSE Edelweiss Amc Ltd 20251120 0 1394.99 1395.97 1393.23 1395 3858 1395 up down incorrect
ECLERX.NSE eClerx Services Limited 20251120 0 4469.4 4620 4426.2 4578.1 84743 4578.1 up down incorrect
EDELWEISS.NSE Edelweiss Financial Services Limited 20251120 0 116.69 117.07 112.6 113.52 3281024 113.52 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20251120 0 1.37 1.37 1.37 1.37 0 1.37
EICHERMOT.NSE Eicher Motors Limited 20251120 0 6906 7138 6886.5 7125.5 857232 7125.5 up up correct
EIDPARRY.NSE E.I.D. 20251120 0 1035.5 1041 1022.4 1029 110391 1029 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20251120 0 366.2 367.95 361.8 362.55 20813 362.55 down up incorrect
EIHOTEL.NSE EIH Limited 20251120 0 378.95 381.6 375.9 377.35 184660 377.35 down up incorrect
EIMCOELECO.NSE Eimco Elecon (India) Limited 20251120 0 1705 1753.2 1681.3 1693.3 9938 1693.3 down up incorrect
EKC.NSE Everest Kanto Cylinder Limited 20251120 0 126.6 128.5 124.5 126.24 333544 126.24 down down correct
ELECON.NSE Elecon Engineering Company Limited 20251120 0 538.7 539.1 529 532 183668 532 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20251120 0 77.66 78.43 76.56 76.87 763380 76.87 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20251120 0 863.65 909.5 850 886.5 31436 886.5 up up correct
ELGIEQUIP.NSE Elgi Equipments Limited 20251120 0 506.1 513.35 501 507 1486495 507 up up correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20251120 0 52.15 54.79 52.15 54.13 11913 54.13 up up correct
EMAMILTD.NSE Emami Limited 20251120 0 511.1 522.4 510 520 1862237 513.8583 up up correct
EMAMIPAP.NSE Emami Paper Mills Limited 20251120 0 96.05 96.05 93.22 94.59 9083 94.59 down down correct
EMAMIREAL.NSE Emami Realty Limited 20251120 0 91.59 92.21 88 88.22 19769 88.22 down down correct
EMBASSY.NSE RR 20251120 0 427.3 437 425.86 436.8 4527638 436.8 up up correct
EMKAY.NSE Emkay Global Financial Services Limited 20251120 0 305 307 293.05 301.1 12878 301.1 down down correct
EMMBI.NSE Emmbi Industries Limited 20251120 0 110.17 110.24 106.11 107.9 13844 107.9 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20251120 0 2717 2774 2673.6 2752.4 125774 2752.4 up up correct
ENERGYDEV.NSE Energy Development Company Limited 20251120 0 27.5 27.5 22.06 22.66 2410579 22.66 down down correct
ENGINERSIN.NSE Engineers India Limited 20251120 0 203 203 197.85 198.13 1322377 195.688 down down correct
ENIL.NSE Entertainment Network (India) Limited 20251120 0 132.7 132.7 129.52 130.81 6753 130.81 down down correct
EPL.NSE EPL Limited 20251120 0 197.35 197.86 194.67 197.08 541033 197.08 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20251120 0 64.04 64.75 62.8 64.4 2928849 64.4 up up correct
ERIS.NSE Eris Lifesciences Limited 20251120 0 1611 1680 1596.3 1669.6 141566 1669.6 up up correct
EROSMEDIA.NSE Eros International Media Limited 20251120 0 7.81 7.81 7.81 7.81 0 7.81
ESABINDIA.NSE ESAB India Limited 20251120 0 5571 5769.1 5506.6 5716.8 15317 5691.2489 up up correct
ESCORTS.NSE Escorts Limited 20251120 0 3599.9 3615.4 3552 3557.8 49521 3539.9445 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20251120 0 30.5 30.89 30.17 30.4 68859 30.4 down down correct
ESTER.NSE Ester Industries Limited 20251120 0 119.64 119.98 113.19 113.72 199658 113.72 down down correct
EVEREADY.NSE Eveready Industries India Limited 20251120 0 339.65 340.6 336 337.4 36410 337.4 down down correct
EVERESTIND.NSE Everest Industries Limited 20251120 0 554.75 568.45 550 560.25 13780 560.25 up up correct
EXCEL.NSE Excel Realty N Infra Limited 20251120 0 1.51 1.55 1.48 1.5 2712413 1.5 down down correct
EXCELINDUS.NSE Excel Industries Limited 20251120 0 991.2 999.7 947 951.3 30979 951.3 down down correct
EXIDEIND.NSE Exide Industries Limited 20251120 0 380.9 383.25 380.5 380.8 1277581 380.8 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20251120 0 1086 1124.9 1085 1113.4 26505 1113.4 up up correct
EXXARO.NSE Exxaro Tiles Limited 20251120 0 8.75 8.88 8.6 8.66 159378 8.66 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20251120 0 905.65 909.65 901.55 903.9 35602 903.9 down down correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20251120 0 691 719 685 697.05 328262 697.05 up up correct
FCL.NSE Fineotex Chemical Limited 20251120 0 24.34 25.96 24.01 25.05 5738201 25.05 up up correct
FCONSUMER.NSE Future Consumer Limited 20251120 0 0.46 0.46 0.46 0.46 0 0.46
FCSSOFT.NSE FCS Software Solutions Limited 20251120 0 2.1 2.12 2.08 2.09 2510411 2.09 down down correct
FDC.NSE FDC Limited 20251120 0 409.8 415.5 408.6 411.85 63893 406.663 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20251120 0 246.51 246.88 243.85 244.93 4639649 244.93 down down correct
FEL.NSE Future Enterprises Limited 20251120 0 0.39 0.39 0.39 0.39 107735 0.39
FELDVR.NSE Future Enterprises Limited 20251120 0 3.25 3.25 3.08 3.21 607 3.21 down down correct
FIEMIND.NSE Fiem Industries Limited 20251120 0 2315 2341.1 2271 2280.8 53007 2280.8 down down correct
FILATEX.NSE Filatex India Limited 20251120 0 54.08 55.08 54.08 54.44 649258 54.44 up up correct
FINCABLES.NSE Finolex Cables Limited 20251120 0 776.35 780.95 766 767.45 169247 767.45 down down correct
FINEORG.NSE Fine Organic Industries Limited 20251120 0 4646.1 4700 4588 4619.3 8714 4619.3 down down correct
FINPIPE.NSE Finolex Industries Limited 20251120 0 183.5 183.99 179 180 814186 180 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20251120 0 13.34 13.34 12.39 12.47 89964 12.47 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20251120 0 1.47 1.54 1.42 1.45 29323 1.45 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20251120 0 3510 3514 3476 3485.8 36986 3485.8 down down correct
FMGOETZE.NSE Federal 20251120 0 541 544 528.6 530.85 66361 530.85 down down correct
FMNL.NSE Future Market Networks Limited 20251120 0 11.26 11.57 10.81 10.99 17572 10.99 down down correct
FORCEMOT.NSE Force Motors Limited 20251120 0 17690 17790 17451 17508 28035 17508 down down correct
FORTIS.NSE Fortis Healthcare Limited 20251120 0 925 940.5 921 935.4 2621786 935.4 up up correct
FOSECOIND.NSE Foseco India Limited 20251120 0 5330.5 5351 5291 5304.5 885 5304.5 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20251120 0 2.75 2.75 2.75 2.75 0 2.75
FSL.NSE Firstsource Solutions Limited 20251120 0 369.1 370 355.5 356.9 656689 356.9 down down correct
GABRIEL.NSE Gabriel India Limited 20251120 0 1106 1111 1047 1053.9 911401 1052 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20251120 0 111.13 117.9 110.97 115.09 3640796 115.09 up up correct
GAIL.NSE GAIL (India) Limited 20251120 0 184.18 185.17 183.02 184.31 6809330 178.7387 up up correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20251120 0 2101.8 2116.8 2100 2109.4 4857 2109.4 up up correct
GALLANTT.NSE Gallantt Metal Limited 20251120 0 627 631.8 605 613.2 179271 613.2 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20251120 0 780 785.8 769.75 778.05 2982 778.05 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20251120 0 875.8 889.8 839.9 849.1 398950 849.1 down down correct
GANESHBE.NSE Ganesh Benzoplast Limited 20251120 0 86.7 86.7 84.88 85.25 30904 85.25 down down correct
GANGAFORGE.NSE Ganga Forging Limited 20251120 0 3.21 3.24 3.19 3.22 97899 3.22 up down incorrect
GANGESSECU.NSE Ganges Securities Limited 20251120 0 156.31 159 151.25 152.86 2861 152.86 down up incorrect
GANGOTRI.NSE Gangotri Textiles Limited 20251120 0 0.61 0.61 0.61 0.61 0 0.61
GARFIBRES.NSE Garware Technical Fibres Limited 20251120 0 731.85 745 725.05 739.05 38271 739.05 up down incorrect
GAYAHWS.NSE Gayatri Highways Limited 20251120 0 3.44 3.63 3.28 3.63 553251 3.63 up down incorrect
GAYAPROJ.NSE Gayatri Projects Limited 20251120 0 11.53 11.53 11.53 11.53 0 11.53
GEECEE.NSE GeeCee Ventures Limited 20251120 0 360 371.5 359.95 369.2 4923 369.2 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20251120 0 31.7 32.19 30.8 31.12 141021 31.12 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20251120 0 44 44.1 40.99 43.84 547751 43.84 down down correct
GENESYS.NSE Genesys International Corporation Limited 20251120 0 462 493.65 449 476.85 548505 476.85 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20251120 0 14.53 14.88 14.37 14.49 114059 14.49 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20251120 0 337.05 343.3 335.7 336.85 336691 336.85 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20251120 0 75.5 75.5 73.7 73.98 211734 73.98 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20251120 0 1124.7 1125 1095.5 1100.6 195938 1100.6 down down correct
GFLLIMITED.NSE GFL Limited 20251120 0 60.3 62 60.3 61.05 70440 61.05 up up correct
GFSTEELS.NSE Grand Foundry Limited 20251120 0 10.72 10.72 10.72 10.72 0 10.72
GHCL.NSE GHCL Limited 20251120 0 599 608.9 594.1 606.45 113708 606.45 up up correct
GICHSGFIN.NSE GIC Housing Finance Limited 20251120 0 171.95 172.8 170 170.18 91341 170.18 down down correct
GICRE.NSE General Insurance Corporation of India 20251120 0 390 392 384.15 385.1 193596 385.1 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20251120 0 120.99 122.35 120.99 121.5 2998 121.5 up up correct
GILLETTE.NSE Gillette India Limited 20251120 0 8363 8457 8363 8404 25459 8233.0808 up up correct
GINNIFILA.NSE Ginni Filaments Limited 20251120 0 41.5 41.57 39.77 41.25 74257 41.25 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20251120 0 167.5 172.18 167.41 170.82 349780 170.82 up up correct
GKWLIMITED.NSE GKW Limited 20251120 0 1682.1 1730.1 1660 1697.3 905 1697.3 up up correct
GLAND.NSE Gland Pharma Limited 20251120 0 1771 1830 1768.1 1817.3 266354 1817.3 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20251120 0 2514.5 2532.6 2501.1 2509 31608 2509 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20251120 0 1845 1894.8 1842.1 1878 1275173 1878 up up correct
GLFL.NSE Gujarat Lease Financing Limited 20251120 0 7.61 7.61 7.61 7.61 0 7.61
GLOBAL.NSE Global Education Limited 20251120 0 76.01 77.8 75.17 77.2 169547 77.2 up down incorrect
GLOBALVECT.NSE Global Vectra Helicorp Limited 20251120 0 202.3 206.18 200.41 203.44 13161 203.44 up down incorrect
GLOBE.NSE Globe Textiles (India) Limited 20251120 0 2.98 3 2.87 2.89 995724 2.89 down up incorrect
GLOBUSSPR.NSE Globus Spirits Limited 20251120 0 1175 1204.8 1122.5 1139.7 205287 1139.7 down up incorrect
GMBREW.NSE G.M. Breweries Limited 20251120 0 1055 1079.8 1037.5 1050.6 296735 1050.6 down up incorrect
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20251120 0 517.9 528.8 505 507.85 2664156 507.85 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20251120 0 1236 1243.2 1219.1 1240.6 96683 1240.6 up up correct
GNA.NSE G N A Axles Limited 20251120 0 312.95 314.2 310.5 311.8 11271 311.8 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20251120 0 495.1 496.4 491 491.75 101005 491.75 down down correct
GOACARBON.NSE Goa Carbon Limited 20251120 0 431 431.05 424 424.3 7896 424.3 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20251120 0 330 330 315.1 318.75 38204 318.75 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20251120 0 2947.1 2995 2926.9 2941.4 151611 2941.4 down down correct
GODHA.NSE Godha Cabcon & Insulation Limited 20251120 0 0.52 0.54 0.52 0.53 3951461 0.53 up up correct
GODREJAGRO.NSE Godrej Agrovet Limited 20251120 0 568.35 576.5 567.5 571.2 185561 571.2 up up correct
GODREJCP.NSE Godrej Consumer Products Limited 20251120 0 1141.3 1142 1125.7 1127.3 1175797 1122.4212 down down correct
GODREJIND.NSE Godrej Industries Limited 20251120 0 1062.2 1068.2 1045.2 1048 65292 1048 down down correct
GODREJPROP.NSE Godrej Properties Limited 20251120 0 2144 2152.8 2113 2123.8 361185 2123.8 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20251120 0 1.22 1.22 1.22 1.22 0 1.22
GOKEX.NSE Gokaldas Exports Limited 20251120 0 938.05 954.9 930.4 949.35 352513 949.35 up up correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20251120 0 38.5 38.85 36.21 36.95 45840 36.95 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20251120 0 207.31 207.32 201.48 202.44 601769 202.44 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20251120 0 101.5 102.07 101.02 101.56 20599534 101.56 up up correct
GOLDENTOBC.NSE Golden Tobacco Limited 20251120 0 34.11 34.69 33.09 33.7 941 33.7 down down correct
GOLDIAM.NSE Goldiam International Limited 20251120 0 380 392.4 376.05 389.1 991356 386.3696 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20251120 0 103.25 103.65 102.5 103.05 761941 103.05 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20251120 0 61.9 64.7 60.2 60.6 100340 60.6 down down correct
GOODLUCK.NSE Goodluck India Limited 20251120 0 1185.7 1189.4 1158.3 1176.2 71224 1173.3008 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20251120 0 257 258.35 248.95 250 2004948 250 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20251120 0 175.25 180.75 174.46 177.31 7193793 177.31 up up correct
GPTINFRA.NSE GPT Infraprojects Limited 20251120 0 104.5 104.99 103.31 103.56 44259 102.7955 down down correct
GRANULES.NSE Granules India Limited 20251120 0 556.9 557.35 549 550.8 296113 550.8 down down correct
GRAPHITE.NSE Graphite India Limited 20251120 0 568.5 570.6 554.1 562.55 896727 562.55 down down correct
GRASIM.NSE Grasim Industries Limited 20251120 0 2760 2764.3 2745 2748.6 519341 2748.6 down down correct
GRAVITA.NSE Gravita India Limited 20251120 0 1707.1 1742.1 1694.8 1701.6 94475 1701.6 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20251120 0 209.16 212.5 207 207.78 999069 207.78 down down correct
GREENLAM.NSE Greenlam Industries Limited 20251120 0 259.8 259.8 249.05 253.1 28089 253.1 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20251120 0 264.1 278.4 260.25 268.1 153423 268.1 up up correct
GREENPLY.NSE Greenply Industries Limited 20251120 0 295.9 300 286.8 287.05 47104 287.05 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20251120 0 13.39 13.82 13.11 13.21 3301708 13.21 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20251120 0 1535 1554 1522 1528.9 68249 1528.9 down down correct
GRINFRA.NSE G R Infraprojects Limited 20251120 0 1095.1 1096.9 1072.1 1079.8 63163 1077.04 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20251120 0 1067.9 1131 1067.9 1098.2 1656 1098.2 up up correct
GRPLTD.NSE GRP Limited 20251120 0 1908.3 1927.8 1886.7 1901.4 3405 1901.4 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20251120 0 2835 2963.7 2829 2921.1 3107722 2913.0157 up up correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20251120 0 193 193.89 190.16 190.82 521903 190.82 down down correct
GSPL.NSE Gujarat State Petronet Limited 20251120 0 297 303.5 297 300.4 587141 300.4 up up correct
GSS.NSE GSS Infotech Limited 20251120 0 19.96 20.56 19.67 19.8 84491 19.8 down down correct
GTL.NSE GTL Limited 20251120 0 8.51 8.59 8.45 8.47 201365 8.47 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20251120 0 1.38 1.4 1.35 1.36 37956566 1.36 down down correct
GTPL.NSE GTPL Hathway Limited 20251120 0 102.1 102.1 100.3 101.18 20058 101.18 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20251120 0 336 349 332 342.65 199173 342.65 up up correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20251120 0 555 557.35 549.1 555.05 22122 555.05 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20251120 0 480.6 480.6 456.65 457.95 20806 457.95 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20251120 0 404.25 404.35 400.1 402.05 91242 402.05 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20251120 0 47.45 47.46 47.45 47.46 1594 47.46 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20251120 0 1180 1183.2 1168.3 1180 28931 1158.6029
GULFPETRO.NSE GP Petroleums Limited 20251120 0 37.4 37.91 37.12 37.44 60873 37.44 up up correct
GULPOLY.NSE Gulshan Polyols Limited 20251120 0 147 147 141.21 142.61 97113 142.61 down down correct
HAL.NSE Hindustan Aeronautics Limited 20251120 0 4763.9 4775.8 4710 4716.6 798346 4716.6 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20251120 0 508.45 508.65 499 500.2 148461 500.2 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20251120 0 186.8 186.81 179.8 180.18 10865 180.18 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20251120 0 13.25 13.35 13.19 13.24 1450293 13.24 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20251120 0 1053.6 1070 1044 1060.5 17580 1060.5 up up correct
HAVELLS.NSE Havells India Limited 20251120 0 1445 1453.3 1438.8 1448.5 650084 1444.0832 up up correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20251120 0 1.95 1.98 1.9 1.9 100743 1.9 down down correct
HBSL.NSE HB Stockholdings Limited 20251120 0 83 83.3 81.51 82.48 7027 82.48 down up incorrect
HCC.NSE Hindustan Construction Company Limited 20251120 0 24.85 25.03 24.34 24.41 5733769 24.41 down up incorrect
HCG.NSE HealthCare Global Enterprises Limited 20251120 0 751.9 758.4 739.95 743.05 72259 743.05 down up incorrect
HCL.NSE INSYS 20251120 0 14.5 15.24 14.5 14.65 262684 14.65 up up correct
HCLTECH.NSE HCL Technologies Limited 20251120 0 1662.6 1668.4 1642.6 1644.4 2724035 1632.7685 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20251120 0 2706.75 2709.75 2690.25 2699.5 723608 2699.5 down down correct
HDFCBANK.NSE HDFC Bank Limited 20251120 0 995.3 1011.6 992.45 1008.6 19850865 1008.6 up down incorrect
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20251120 0 760.7 765.15 750.1 762.2 2612081 762.2 up down incorrect
HDFCMFGETF.NSE HDFC Mutual Fund 20251120 0 68.56 68.56 68.56 68.56 0 68.56
HDFCNIFETF.NSE HDFC Mutual Fund 20251120 0 292.51 293.49 291.28 292.67 154166 292.67 up down incorrect
HDFCSENETF.NSE HDFC Mutual Fund 20251120 0 70.04 70.04 70.04 70.04 0 70.04
HDIL.NSE Housing Development and Infrastructure Limited 20251120 0 2.68 2.8 2.67 2.74 143911 2.74 up down incorrect
HEG.NSE HEG Limited 20251120 0 522 527.8 511 513.45 633493 513.45 down up incorrect
HEIDELBERG.NSE HeidelbergCement India Limited 20251120 0 185.11 185.62 182.52 183.34 39302 183.34 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20251120 0 140.75 142.75 140.42 141.14 206741 141.14 up up correct
HERANBA.NSE Heranba Industries Limited 20251120 0 260.8 262 256 260.05 32413 260.05 down down correct
HERCULES.NSE Hercules Hoists Limited 20251120 0 165.45 168.95 165 166.51 14144 166.51 up up correct
HERITGFOOD.NSE Heritage Foods Limited 20251120 0 476 477.4 468.2 470.05 187768 470.05 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20251120 0 5950 6042 5921.5 5999.5 1276202 5884.7968 up up correct
HESTERBIO.NSE Hester Biosciences Limited 20251120 0 1696 1698.9 1656.6 1695.3 3316 1695.3 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20251120 0 168.04 171 168 168.26 7147 168.26 up up correct
HFCL.NSE HFCL Limited 20251120 0 74.1 74.49 73.19 73.4 6554864 73.4 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20251120 0 870.5 881.65 850 860.2 92628 860.2 down down correct
HGS.NSE Hinduja Global Solutions Limited 20251120 0 513.5 514 504.95 505.75 8408 505.75 down down correct
HIKAL.NSE Hikal Limited 20251120 0 228.9 229.04 225.05 228.32 125789 228.1061 down down correct
HILTON.NSE Hilton Metal Forging Limited 20251120 0 44.4 45.84 42.87 43.72 86718 43.72 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20251120 0 125.96 129.49 123.82 128.33 1185814 128.33 up up correct
HINDALCO.NSE Hindalco Industries Limited 20251120 0 799.8 802.65 789.3 799.8 6016713 799.8
HINDCOMPOS.NSE Hindustan Composites Limited 20251120 0 460.3 465.1 452 457.65 4091 457.65 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20251120 0 31 31 30.05 30.13 14847 30.13 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20251120 0 329.9 333.5 323.15 327.15 4587205 326.6263 down down correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20251120 0 137.07 139.24 135.7 138.65 498009 138.65 up down incorrect
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20251120 0 478 481.35 474.45 477.9 2859788 477.9 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20251120 0 2445.1 2459 2425 2428.4 1396929 2428.4 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20251120 0 476.85 480.35 471.1 472.15 1407005 472.15 down down correct
HIRECT.NSE Hind Rectifiers Limited 20251120 0 1536.6 1544.9 1500.9 1508.4 17698 1508.4 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20251120 0 178.06 183.49 178.06 179.17 1067 179.17 up up correct
HITECH.NSE Hi 20251120 0 106.25 107.2 105 105.36 740305 105.36 down up incorrect
HITECHCORP.NSE Hitech Corporation Limited 20251120 0 183.63 186.89 182.01 185.52 3266 185.52 up down incorrect
HITECHGEAR.NSE The Hi 20251120 0 744 754.9 736.6 748 284 748 up down incorrect
HLEGLAS.NSE HLE Glascoat Limited 20251120 0 482.5 487.15 475.3 484.1 125704 484.1 up down incorrect
HLVLTD.NSE HLV Limited 20251120 0 9.84 9.95 9.58 9.75 492890 9.75 down up incorrect
HMT.NSE HMT Limited 20251120 0 51.34 52 50.02 51.05 7318 51.05 down up incorrect
HMVL.NSE Hindustan Media Ventures Limited 20251120 0 71.86 72.88 71.1 72.26 27373 72.26 up down incorrect
HNDFDS.NSE Hindustan Foods Limited 20251120 0 540.35 555 540 549.3 51982 549.3 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20251120 0 515 516.49 506.55 513.85 133418 513.85 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20251120 0 1196 1249.8 1178.2 1187 309690 1187 down down correct
HONAUT.NSE Honeywell Automation India Limited 20251120 0 34950 35150 34615 34685 4665 34685 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20251120 0 2476 2498.3 2475 2490.9 3194 2486.9921 up up correct
HPL.NSE HPL Electric & Power Limited 20251120 0 444 453 440 441.2 111937 441.2 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20251120 0 453.05 453.75 442.5 446.25 455094 446.25 down down correct
HTMEDIA.NSE HT Media Limited 20251120 0 25.95 25.95 25.01 25.53 116347 25.53 down down correct
HUBTOWN.NSE Hubtown Limited 20251120 0 326.9 328.8 314.2 320.85 371278 320.85 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20251120 0 237.5 240.8 235.15 237.1 3717275 235.6999 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20251120 0 231.41 232.14 223.8 225.89 209053 225.89 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20251120 0 83.38 83.39 81.55 81.81 2765321 81.81 down down correct
ICDSLTD.NSE ICDS Limited 20251120 0 45.82 46.19 44.8 45.32 1206 45.32 down down correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20251120 0 700 715 700 702.35 11164 702.35 up up correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20251120 0 40.67 40.67 40.02 40.45 165764 40.45 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20251120 0 27.81 28.02 27.79 27.93 2234703 27.93 up up correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20251120 0 117.67 117.84 117.2 117.39 243765 117.39 down down correct
ICICIBANK.NSE ICICI Bank Limited 20251120 0 1380.1 1388.3 1375.4 1383 10131863 1383 up up correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20251120 0 25.55 25.55 25.55 25.55 0 25.55
ICICIFMCG.NSE ICICIPRAMC 20251120 0 56.71 56.71 56.71 56.71 0 56.71
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20251120 0 2049.9 2059.4 2030.4 2037.6 460201 2037.6 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20251120 0 999.99 999.99 999.99 999.99 0 999.99
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20251120 0 21.61 21.61 21.61 21.61 0 21.61
ICICIM150.NSE ICICI Prudential Amc Ltd. 20251120 0 21.66 21.66 21.66 21.66 0 21.66
ICICINV20.NSE ICICI Prudential Mutual Fund 20251120 0 15.47 15.47 15.47 15.47 0 15.47
ICICINXT50.NSE ICICI Prudential Mutual Fund 20251120 0 73.84 73.84 73.84 73.84 0 73.84
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20251120 0 150.02 150.02 150.02 150.02 0 150.02
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20251120 0 615 620.95 609.05 618.4 969004 618.4 up up correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20251120 0 901.03 901.03 901.03 901.03 0 901.03
ICIL.NSE Indo Count Industries Limited 20251120 0 320.6 326.8 314.5 323.65 465936 323.65 up up correct
ICRA.NSE ICRA Limited 20251120 0 6103 6184 6080 6152 1779 6152 up up correct
IDBI.NSE IDBI Bank Limited 20251120 0 105.59 105.94 102.41 102.8 13348960 102.8 down down correct
IDEA.NSE Vodafone Idea Limited 20251120 0 10.77 10.83 10.14 10.17 867840425 10.17 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20251120 0 79.61 80.1 78.76 78.93 17097170 78.93 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20251120 0 284.87 286.95 282.45 286.59 862 286.59 up up correct
IEX.NSE Indian Energy Exchange Limited 20251120 0 137.5 143.73 137.3 142.86 24915170 141.1606 up up correct
IFBAGRO.NSE IFB Agro Industries Limited 20251120 0 1436 1475.6 1401.7 1444.6 56099 1444.6 up up correct
IFBIND.NSE IFB Industries Limited 20251120 0 1764.9 1774.8 1734 1739.8 13543 1739.8 down down correct
IFCI.NSE IFCI Limited 20251120 0 53.7 54.2 53.1 53.29 2661399 53.29 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20251120 0 225.1 228.38 223.01 224.12 25353 224.12 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20251120 0 454.45 458.55 439.5 444.5 45450 444.5 down down correct
IGL.NSE Indraprastha Gas Limited 20251120 0 206.21 206.71 203.5 204.06 2738618 200.2134 down down correct
IGPL.NSE I G Petrochemicals Limited 20251120 0 382 385.45 381 382.2 7468 382.2 up up correct
IIFL.NSE IIFL Finance Limited 20251120 0 557.1 559.1 542.2 544.75 1182228 540.7489 down down correct
IITL.NSE Industrial Investment Trust Limited 20251120 0 171.02 180 167.43 174.93 16086 174.93 up up correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20251120 0 27.5 27.78 26.51 26.78 34723 26.78 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20251120 0 2.83 2.94 2.82 2.93 8137 2.93 up up correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20251120 0 49.87 50.07 48.96 49.17 337015 49.17 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20251120 0 1350 1363.8 1305.1 1319.3 225764 1319.3 down down correct
IMPAL.NSE India Motor Parts & Accessories Limited 20251120 0 1026 1052.8 1026 1035.4 3228 1025.8773 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20251120 0 1.85 1.91 1.76 1.91 14511 1.91 up up correct
INCREDIBLE.NSE Incredible Industries Limited 20251120 0 44.97 46.6 41.85 41.87 9908 41.87 down down correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20251120 0 38.8 38.8 38 38.01 17078 38.01 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20251120 0 722.4 741 719.1 733.35 4075549 733.35 up up correct
INDIACEM.NSE The India Cements Limited 20251120 0 416.45 416.5 398.05 407.15 372594 407.15 down down correct
INDIAGLYCO.NSE India Glycols Limited 20251120 0 1128 1222 1128 1155.8 2283912 1155.8 up up correct
INDIAMART.NSE IndiaMART InterMESH Limited 20251120 0 2429.9 2435 2375 2393.5 374542 2393.5 down down correct
INDIANB.NSE Indian Bank 20251120 0 891.8 893.9 880 882.35 886425 882.35 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20251120 0 256 258 253 254.75 1233 254.75 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20251120 0 382.1 384.3 376.4 378.75 17140 378.75 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20251120 0 5761.5 5836 5750 5785.5 429193 5785.5 up up correct
INDIGOPNTS.NSE Indigo Paints Limited 20251120 0 1276 1335 1272.25 1306.9 165285 1306.9 up up correct
INDNIPPON.NSE India Nippon Electricals Limited 20251120 0 862 867.95 845.5 851.1 12187 836.4201 down down correct
INDOCO.NSE Indoco Remedies Limited 20251120 0 260.3 261 251.7 252.05 66213 252.05 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20251120 0 52.4 53.3 51.93 52.65 358626 52.65 up up correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20251120 0 240 240.2 233 234.01 84181 234.01 down up incorrect
INDOTECH.NSE Indo Tech Transformers Limited 20251120 0 1742.5 1780 1683.2 1712.1 34545 1712.1 down up incorrect
INDOTHAI.NSE Indo Thai Securities Limited 20251120 0 417.7 445 417.7 435.55 261766 435.55 up down incorrect
INDOWIND.NSE Indowind Energy Limited 20251120 0 15.85 16.2 15.7 15.74 117572 15.74 down up incorrect
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20251120 0 536.5 543.95 525.1 530.75 196990 530.75 down down correct
INDSWFTLAB.NSE Ind 20251120 0 98 98 94.81 95.29 59831 95.29 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20251120 0 38.1 38.59 36.75 37.14 44000 37.14 down up incorrect
INDUSINDBK.NSE IndusInd Bank Limited 20251120 0 844 844 827.5 829.4 5136903 829.4 down up incorrect
INDUSTOWER.NSE Indus Towers Limited 20251120 0 406 406.3 399.2 400.5 3782742 400.5 down up incorrect
INFIBEAM.NSE Infibeam Avenues Limited 20251120 0 20.15 20.24 19.35 19.52 13922979 19.52 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20251120 0 580 594 550 564.28 221672 141.07 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20251120 0 6.94 7.2 6.63 6.92 8991 6.92 down down correct
INFRABEES.NSE Nippon Mutual Funds 20251120 0 1002.67 1002.67 995.01 999.56 14609 999.56 down down correct
INFY.NSE Infosys Limited 20251120 0 1555 1555 1534 1536.3 7387584 1536.3 down down correct
INGERRAND.NSE Ingersoll 20251120 0 3880 3918 3871.3 3889.1 14894 3834.5154 up up correct
INOXWIND.NSE Inox Wind Limited 20251120 0 141.07 141.49 137.7 138.08 12182250 138.08 down down correct
INSECTICID.NSE Insecticides (India) Limited 20251120 0 686.55 706.6 686.55 699.3 37476 696.9808 up up correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20251120 0 99.01 102.61 97.01 99.48 22884 99.48 up up correct
INTELLECT.NSE Intellect Design Arena Limited 20251120 0 1154 1154 1085 1097.5 917775 1097.5 down down correct
INTENTECH.NSE Intense Technologies Limited 20251120 0 119.1 128.11 119.1 122.27 102181 122.27 up up correct
INVENTURE.NSE Inventure Growth & Securities Limited 20251120 0 1.31 1.35 1.3 1.31 921186 1.31
IOB.NSE Indian Overseas Bank 20251120 0 40.25 40.37 39.4 39.44 6151706 39.44 down down correct
IOC.NSE Indian Oil Corporation Limited 20251120 0 170.1 170.7 168.14 168.73 9529662 163.7142 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20251120 0 92.6 93.2 91.25 91.52 686282 90.2965 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20251120 0 1454.4 1468.4 1428.2 1438.2 165761 1438.2 down down correct
IPL.NSE India Pesticides Limited 20251120 0 177.33 178.74 175.37 176.11 135795 176.11 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20251120 0 44 44.25 43.61 43.97 6164189 43.8978 down down correct
IRBINVIT.NSE IV 20251120 0 60.79 60.79 60.35 60.55 473315 59.1081 down down correct
IRCON.NSE Ircon International Limited 20251120 0 166.31 168.14 164.79 165.21 1597768 163.9133 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20251120 0 707.8 710.75 702.2 703 805276 694.1167 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20251120 0 120.85 121.59 120 120.08 4766481 120.08 down down correct
IRISDOREME.NSE Iris Clothings Limited 20251120 0 33.01 34.45 33.01 33.71 414841 33.71 up down incorrect
ISFT.NSE IntraSoft Technologies Limited 20251120 0 92.1 94.46 91.01 91.9 34911 91.9 down up incorrect
ISGEC.NSE Isgec Heavy Engineering Limited 20251120 0 874.25 876.85 862 864.5 14927 864.5 down up incorrect
ITC.NSE ITC Limited 20251120 0 403.55 407 403.25 405.45 6693410 397.1272 up down incorrect
ITDC.NSE India Tourism Development Corporation Limited 20251120 0 585.1 596.65 585.1 588.65 14707 588.65 up up correct
ITI.NSE ITI Limited 20251120 0 307.5 311.45 305 305.65 361242 305.65 down down correct
IVC.NSE IL&FS Investment Managers Limited 20251120 0 9.2 9.32 8.91 9.1 1425502 8.6 down up incorrect
IVP.NSE IVP Limited 20251120 0 164.48 167.49 163.5 164.01 2214 164.01 down up incorrect
IVZINNIFTY.NSE Invesco Mutual Fund 20251120 0 2955.21 2979.71 2954.3 2973.23 82 2973.23 up down incorrect
IZMO.NSE IZMO Limited 20251120 0 986 1020 984 1002.9 57250 1002.9 up down incorrect
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20251120 0 109.09 109.9 106.61 107.2 2096618 107.2 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20251120 0 70.05 70.33 69.78 69.88 98631 69.88 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20251120 0 209.35 210.39 205.5 205.9 34317 205.9 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20251120 0 77.5 79 71.3 72.06 4947085 72.06 down down correct
JAICORPLTD.NSE Jai Corp Limited 20251120 0 144.5 148.5 144.49 146.08 747191 146.08 up up correct
JAIPURKURT.NSE Nandani Creation Limited 20251120 0 33.32 33.7 33 33.48 2555 33.48 up up correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20251120 0 108.15 110.95 107.5 109.94 1409382 109.94 up up correct
JASH.NSE Jash Engineering Limited 20251120 0 465.85 471.85 465.05 470.5 37469 470.5 up up correct
JAYAGROGN.NSE Jayant Agro 20251120 0 216.6 222.98 216.6 217.83 11344 217.83 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20251120 0 92.5 93.6 90.92 91.55 66631 91.55 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20251120 0 75.45 77.7 74.93 75.92 6013892 75.92 up up correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20251120 0 95.15 95.71 93.53 94.16 16372 94.16 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20251120 0 1752 1768.3 1742 1748.4 143519 1736.8555 down down correct
JBMA.NSE JBM Auto Limited 20251120 0 631 634.25 623.25 623.55 102670 623.55 down up incorrect
JCHAC.NSE Johnson Controls 20251120 0 1752.4 1756.8 1750.3 1753.7 15828 1753.7 up down incorrect
JHS.NSE JHS Svendgaard Laboratories Limited 20251120 0 11.8 11.8 11.11 11.19 117921 11.19 down up incorrect
JINDALPHOT.NSE Jindal Photo Limited 20251120 0 1476 1502.9 1398 1405.1 16806 1405.1 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20251120 0 546.15 547.95 537 538.9 15385 538.9 down down correct
JINDALSAW.NSE Jindal Saw Limited 20251120 0 166.9 167.45 164.7 166.63 964687 166.63 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20251120 0 1075.9 1078 1062.2 1069.4 834957 1069.4 down down correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20251120 0 595 596.6 581 589.95 104330 589.95 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20251120 0 34.01 34.14 33.65 33.85 355336 33.85 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20251120 0 29 30 28.4 29.47 16008 29.47 up up correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20251120 0 46.8 47.25 46.3 46.5 1212183 46.5 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20251120 0 288 302.55 281.7 295.95 19661 295.95 up up correct
JKCEMENT.NSE J.K. Cement Limited 20251120 0 5706.5 5706.5 5583 5619.5 120011 5619.5 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20251120 0 614.4 617.85 605.05 607.45 85488 607.45 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20251120 0 822.5 824.75 814.55 816.9 51200 816.9 down down correct
JKPAPER.NSE JK Paper Ltd 20251120 0 370.05 375 368.1 369.8 124108 369.8 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20251120 0 447.95 453.45 443 450.55 647687 450.55 up up correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20251120 0 86.37 88 85.36 87.53 6722 87.53 up up correct
JMFINANCIL.NSE JM Financial Limited 20251120 0 148.5 148.7 144 144.48 2206161 144.48 down down correct
JOCIL.NSE Jocil Limited 20251120 0 147.46 152.01 147.46 148.2 2129 148.2 up up correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20251120 0 3.01 3.01 3.01 3.01 0 3.01
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20251120 0 978 995 950 954.75 2767 954.75 down down correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20251120 0 21.22 22.79 21.06 21.64 714154580 21.64 up up correct
JSL.NSE Jindal Stainless Limited 20251120 0 775.8 776.4 759.9 769 330562 768.0493 down down correct
JSWENERGY.NSE JSW Energy Limited 20251120 0 516 517.3 503.5 504.85 3532744 504.85 down down correct
JSWHL.NSE JSW Holdings Limited 20251120 0 17299 18100 17299 17729 7086 17729 up up correct
JSWSTEEL.NSE JSW Steel Limited 20251120 0 1170.6 1174.9 1161 1170 908758 1170 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20251120 0 156.22 158.49 154.51 155.11 84330 155.11 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20251120 0 594.2 595.8 587.8 591.15 2658325 591.15 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20251120 0 716 726 709 724.25 193650 721.5205 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20251120 0 1116.9 1116.9 1075.4 1088.8 222382 1088.8 down up incorrect
JUNIORBEES.NSE Nippon Mutual Funds 20251120 0 755 755 747.3 748.52 274326 748.52 down down correct
JUSTDIAL.NSE Just Dial Limited 20251120 0 767.15 770.05 759.2 764.95 62591 764.95 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20251120 0 308.75 311.05 307.25 310.15 95895 310.15 up up correct
JYOTISTRUC.NSE Jyoti Structures Limited 20251120 0 12.09 12.29 11.7 11.78 7418486 11.78 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20251120 0 230.5 235.99 226.49 230.89 42077 230.89 up up correct
KAJARIACER.NSE Kajaria Ceramics Limited 20251120 0 1086 1094.2 1080 1082.7 89481 1082.7 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20251120 0 137.51 139.77 137.51 138.55 476 138.55 up up correct
KALYANIFRG.NSE Kalyani Forge Limited 20251120 0 700.95 701.95 662 671.4 2065 671.4 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20251120 0 501 514.3 499.8 504.1 3199562 504.1 up up correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20251120 0 240 242.8 237 238.9 52734 238.9 down down correct
KAMDHENU.NSE Kamdhenu Limited 20251120 0 26.89 27.08 26.56 26.86 399837 26.86 down down correct
KANANIIND.NSE Kanani Industries Limited 20251120 0 1.81 1.93 1.8 1.88 523532 1.88 up up correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20251120 0 76.64 77.3 75.12 75.73 12653 75.73 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20251120 0 204.5 213 199.32 211.25 30477 211.25 up up correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20251120 0 244.87 244.87 238.85 239.31 593279 239.31 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20251120 0 346.65 350.1 323 326.05 44316 217.37 down down correct
KARMAENG.NSE Karma Energy Limited 20251120 0 52.01 56 52.01 55.2 3012 55.2 up down incorrect
KARURVYSYA.NSE The Karur Vysya Bank Limited 20251120 0 253.7 256.98 247.23 248.03 1546347 248.03 down up incorrect
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20251120 0 962 1006.8 950 978.5 418 978.5 up up correct
KAYA.NSE Kaya Limited 20251120 0 405.6 405.65 379.7 399.45 23246 399.45 down down correct
KCP.NSE The KCP Limited 20251120 0 180.75 185 175.22 182.82 240229 182.82 up up correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20251120 0 28.08 28.39 27.53 27.59 57675 27.59 down up incorrect
KDDL.NSE KDDL Limited 20251120 0 2522 2588 2494.8 2549.4 23632 2549.4 up down incorrect
KEC.NSE KEC International Limited 20251120 0 725 725 697.6 700.7 5254242 700.7 down up incorrect
KECL.NSE Kirloskar Electric Company Limited 20251120 0 113 113.85 109.99 110.73 167753 110.73 down down correct
KEI.NSE KEI Industries Limited 20251120 0 4129.9 4173.4 4106.2 4167.3 140954 4162.3718 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20251120 0 20.67 20.95 19.85 19.97 4259027 19.97 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20251120 0 1360 1374.2 1320.5 1334.1 124785 1334.1 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20251120 0 4.69 5.15 4.69 5.15 1116479 5.15 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20251120 0 306.2 316 301.1 303.55 3283 303.55 down down correct
KHADIM.NSE Khadim India Limited 20251120 0 218.27 224.01 218.09 219.61 13466 219.61 up up correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20251120 0 92.35 92.78 90.4 90.64 72524 90.64 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20251120 0 104.32 104.32 101.1 102.09 678 102.09 down down correct
KHANDSE.NSE Khandwala Securities Limited 20251120 0 22.7 24.35 21.7 22.04 91957 22.04 down down correct
KICL.NSE Kalyani Investment Company Limited 20251120 0 5194.5 5459.5 5119 5402.5 11892 5402.5 up up correct
KILITCH.NSE Kilitch Drugs (India) Limited 20251120 0 360 364.5 351 362.55 29862 362.55 up up correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20251120 0 661.05 674.6 659.65 673.05 229914 673.05 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20251120 0 4251.9 4251.9 4144 4184.9 3161 4184.9 down down correct
KIOCL.NSE KIOCL Limited 20251120 0 364.9 370 356.05 360.9 27006 360.9 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20251120 0 548 559.45 543 545.65 228800 545.65 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20251120 0 1752 1769.4 1735 1739.1 21570 1739.1 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20251120 0 1177 1194.95 1160 1181.45 578678 1179.3733 up up correct
KIRLOSIND.NSE Kirloskar Industries Limited 20251120 0 3730 3758.6 3649.9 3682.9 3274 3682.9 down down correct
KITEX.NSE Kitex Garments Limited 20251120 0 215.2 226.98 213 224 2789091 224 up up correct
KKCL.NSE Kewal Kiran Clothing Limited 20251120 0 529.5 529.5 511.05 515.5 22199 513.5384 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20251120 0 27.85 28.1 27.56 27.61 44998 27.61 down down correct
KNRCON.NSE KNR Constructions Limited 20251120 0 168.5 169.28 166 166.78 637136 166.78 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20251120 0 97.9 99.8 97.06 97.34 21578 97.34 down down correct
KOLTEPATIL.NSE Kolte 20251120 0 403.5 406.55 396.4 400.25 42654 400.25 down down correct
KOPRAN.NSE Kopran Limited 20251120 0 133.1 135.96 132 134 189453 134 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20251120 0 2114.8 2114.8 2093.2 2098 36702845 419.6 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20251120 0 30.31 30.38 29.29 29.67 26662 29.67 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20251120 0 143.7 143.94 138.99 141.34 50126 141.34 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20251120 0 82.7 85 81.5 82.1 16906 82.1 down down correct
KPITTECH.NSE KPIT Technologies Limited 20251120 0 1203.1 1226.1 1193.5 1196.6 966267 1193.8799 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20251120 0 1105.7 1118.2 1090.1 1094.7 208975 1091.6517 down down correct
KRBL.NSE KRBL Limited 20251120 0 429.8 433.45 421.9 425 543105 425 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20251120 0 68 69 66.55 67.33 2773 67.33 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20251120 0 3.72 3.79 3.7 3.73 38365 3.73 up up correct
KRISHANA.NSE Krishana Phoschem Limited 20251120 0 527.3 532.5 516 527.15 63385 527.15 down down correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20251120 0 830 830 808.9 818 50524 818 down down correct
KSB.NSE KSB Limited 20251120 0 725.1 734.7 717.75 721.35 39331 721.35 down down correct
KSCL.NSE Kaveri Seed Company Limited 20251120 0 1009 1031.5 1001.1 1018.9 79248 1018.9 up up correct
KSL.NSE Kalyani Steels Limited 20251120 0 787.1 805 787.1 799.95 19791 799.95 up up correct
KTKBANK.NSE The Karnataka Bank Limited 20251120 0 176.2 177.7 174.5 175.14 884135 175.14 down down correct
KUANTUM.NSE Kuantum Papers Limited 20251120 0 102.17 103.2 101 101.97 37589 101.97 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20251120 0 5 5 4.83 4.94 1061 4.94 down down correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20251120 0 3208.1 3222.8 3121.8 3127.4 302952 1559.8096 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20251120 0 138.08 143.8 132.15 134.4 48923 134.4 down down correct
LAOPALA.NSE La Opala RG Limited 20251120 0 220 224 219.01 222.84 33365 222.84 up up correct
LASA.NSE Lasa Supergenerics Limited 20251120 0 9.85 10.09 9.65 9.83 22301 9.83 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20251120 0 990 993.9 970.25 987.1 1375536 987.1 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20251120 0 15270 15730 15178 15583 3607 15583 up up correct
LCCINFOTEC.NSE LCC Infotech Limited 20251120 0 5.18 5.18 4.69 4.69 831737 4.69 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20251120 0 151.51 155 151.05 152.46 2159567 152.46 up up correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20251120 0 200 206 199.02 201.04 671 201.04 up up correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20251120 0 1794.9 1866.2 1790.7 1838.4 77624 1838.4 up up correct
LIBAS.NSE Libas Consumer Products Limited 20251120 0 11.77 11.77 11.4 11.66 113745 11.66 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20251120 0 302.2 308 300.05 301.9 16709 301.9 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20251120 0 565.8 567 552.95 554.8 879789 554.8 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20251120 0 28.87 28.95 28.64 28.74 44713 28.74 down down correct
LICNETFN50.NSE LIC Mutual Fund 20251120 0 289.92 291.56 288.73 290.79 1406 290.79 up up correct
LICNETFSEN.NSE LIC Mutual Fund 20251120 0 946.87 955.6 946.87 950.74 41 950.74 up up correct
LICNFNHGP.NSE LIC Mutual Fund 20251120 0 288 288.03 282.8 284.65 730 284.65 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20251120 0 208.85 210 204.21 205.2 58050 205.2 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20251120 0 535 537.2 525.55 533.4 17315 533.4 down down correct
LINDEINDIA.NSE Linde India Limited 20251120 0 6060.5 6332 6035 6125.5 146715 6125.5 up up correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20251120 0 1000 1000.01 999.99 1000 2464407 1000
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20251120 0 1000 1000.01 999.99 1000 62610 986.7149
LODHA.NSE Macrotech Developers Limited 20251120 0 1206.9 1206.9 1191.4 1200.8 719624 1200.8 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20251120 0 177.7 182 164.01 168.11 185623 168.11 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20251120 0 105.21 107.5 104.1 105.33 6171 105.33 up up correct
LOVABLE.NSE Lovable Lingerie Limited 20251120 0 86.5 87.9 84.99 86.12 12510 86.12 down down correct
LPDC.NSE Landmark Property Development Company Limited 20251120 0 7.25 7.48 7.03 7.1 73499 7.1 down down correct
LT.NSE Larsen & Toubro Limited 20251120 0 4035 4048 4007.7 4037.4 1463574 4037.4 up up correct
LTTS.NSE L&T Technology Services Limited 20251120 0 4400 4424 4280 4331.3 160625 4331.3 down down correct
LUMAXIND.NSE Lumax Industries Limited 20251120 0 5100 5245 4972.2 5054.4 13099 5054.4 down up incorrect
LUMAXTECH.NSE Lumax Auto Technologies Limited 20251120 0 1397.3 1414.4 1381 1393 119869 1393 down up incorrect
LUPIN.NSE Lupin Limited 20251120 0 2035 2042.5 2024 2030.8 603128 2030.8 down up incorrect
LUXIND.NSE Lux Industries Limited 20251120 0 1184 1193.8 1175 1178.9 18087 1178.9 down up incorrect
LXCHEM.NSE Laxmi Organic Industries Limited 20251120 0 184 184 182.73 183.37 166840 183.37 down up incorrect
LYKALABS.NSE Lyka Labs Limited 20251120 0 80 81.1 79.07 80.18 22574 80.18 up up correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20251120 0 5.16 5.39 4.97 5.05 140925 5.05 down down correct
M&M.NSE Mahindra & Mahindra Limited 20251120 0 3744.8 3759 3711.1 3716.7 1815617 3716.7 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20251120 0 331.95 348.95 331.45 346.6 11947280 346.6 up up correct
MAANALU.NSE Maan Aluminium Limited 20251120 0 139 141 137.12 139.99 89737 139.99 up up correct
MACPOWER.NSE Macpower CNC Machines Limited 20251120 0 960.95 986.8 958.3 969.7 12665 969.7 up up correct
MADHAV.NSE Madhav Marbles and Granites Limited 20251120 0 42.89 42.89 41.1 41.21 8921 41.21 down down correct
MADHUCON.NSE Madhucon Projects Limited 20251120 0 6.42 6.42 6.02 6.16 99546 6.16 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20251120 0 79.94 80.33 78.15 78.85 52253 78.85 down down correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20251120 0 41.01 41.01 41.01 41.01 0 41.01
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20251120 0 167.41 167.41 167.41 167.41 440409 167.41
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20251120 0 28.77 28.84 28.53 28.8 267627 28.8 up up correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20251120 0 506 506 499.05 502.15 852 502.15 down down correct
MAGNUM.NSE Magnum Ventures Limited 20251120 0 23.01 23.43 19.75 21.96 228086 21.96 down down correct
MAHABANK.NSE Bank of Maharashtra 20251120 0 61.4 61.5 59.5 59.77 18468181 58.8716 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20251120 0 93.97 94.81 92.83 93.25 4777 93.25 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20251120 0 730.6 730.6 730.6 730.6 493 730.6
MAHEPC.NSE Mahindra EPC Irrigation Limited 20251120 0 134.79 134.79 130.11 131.02 24416 131.02 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20251120 0 54.1 54.1 51.94 52.71 11420 52.71 down down correct
MAHICKRA.NSE SM 20251120 0 150.1 161.8 150 161.8 7500 161.8 up up correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20251120 0 386.5 389.05 379.4 382.25 144219 382.25 down up incorrect
MAHLOG.NSE Mahindra Logistics Limited 20251120 0 327.25 332.5 327.25 329.3 30963 329.3 up down incorrect
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20251120 0 14784 15166 14711 15066 2795 15066 up down incorrect
MAHSEAMLES.NSE Maharashtra Seamless Limited 20251120 0 567.9 573.9 563.35 571 141765 571 up down incorrect
MAITHANALL.NSE Maithan Alloys Limited 20251120 0 987.1 999.2 979 982.1 28054 982.1 down up incorrect
MALUPAPER.NSE Malu Paper Mills Limited 20251120 0 37.7 37.76 36.61 36.77 10545 36.77 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20251120 0 27.65 27.65 26.5 26.56 11167 26.56 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20251120 0 138.91 141.24 136.65 138.76 166413 138.76 down down correct
MANAKSIA.NSE Manaksia Limited 20251120 0 66.06 67.29 64 64.17 32759 64.17 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20251120 0 65.7 65.7 62.6 62.84 14655 62.84 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20251120 0 67.9 68.78 66.27 66.49 252517 66.49 down up incorrect
MANAPPURAM.NSE Manappuram Finance Limited 20251120 0 281 283.4 279.1 282.05 2316989 281.5715 up down incorrect
MANGALAM.NSE Mangalam Drugs & Organics Limited 20251120 0 54.39 56.42 47.27 48.33 388450 48.33 down up incorrect
MANGLMCEM.NSE Mangalam Cement Limited 20251120 0 715.05 726.25 709.05 713.75 108614 713.75 down down correct
MANINDS.NSE Man Industries (India) Limited 20251120 0 449.5 472.4 449.5 464 2097548 464 up up correct
MANINFRA.NSE Man Infraconstruction Limited 20251120 0 127.67 128.17 124.8 125.22 591157 125.22 down down correct
MANUGRAPH.NSE Manugraph India Limited 20251120 0 18.49 18.49 17.52 17.53 6864 17.53 down down correct
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20251120 0 717.43 717.67 713 714.74 20603 714.74 down down correct
MARALOVER.NSE Maral Overseas Limited 20251120 0 50.35 50.59 49.13 49.57 6976 49.57 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20251120 0 551 605 543.05 583 328612 583 up up correct
MARICO.NSE Marico Limited 20251120 0 748 751.9 733.35 736.15 1605550 736.15 down down correct
MARINE.NSE Marine Electricals (India) Limited 20251120 0 252.9 256.5 245 245.75 359959 245.75 down down correct
MARKSANS.NSE Marksans Pharma Limited 20251120 0 189.89 194 188.51 193.07 936062 193.07 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20251120 0 15810 15823 15618 15801 249492 15801 down down correct
MASFIN.NSE MAS Financial Services Limited 20251120 0 314.4 319.05 310.5 318.35 83525 317.1 up up correct
MASKINVEST.NSE Mask Investments Limited 20251120 0 156.75 164.75 156.51 164.75 189 164.75 up up correct
MASTEK.NSE Mastek Limited 20251120 0 2324.7 2326 2272.2 2285.8 59143 2276.7857 down down correct
MATRIMONY.NSE Matrimony.com Limited 20251120 0 495.6 503 495.6 497.55 46021 497.55 up up correct
MAWANASUG.NSE Mawana Sugars Limited 20251120 0 84.4 85 83.85 84.23 24517 84.23 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20251120 0 1166 1172 1147.9 1168.9 2784798 1168.9 up up correct
MAXIND.NSE Max India Limited 20251120 0 199 205.9 194.57 197.73 55964 197.73 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20251120 0 503 516.9 495.1 508.25 59325 508.25 up down incorrect
MAZDA.NSE Mazda Limited 20251120 0 246.5 250 242.6 246 10572 246 down up incorrect
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20251120 0 2780 2848 2775.8 2829.5 1653665 2820.7124 up down incorrect
MBAPL.NSE Madhya Bharat Agro Products Limited 20251120 0 412 414.9 404.2 406.65 51167 406.65 down up incorrect
MBECL.NSE McNally Bharat Engineering Company Limited 20251120 0 65.4 65.4 65.4 65.4 0 65.4
MBLINFRA.NSE MBL Infrastructures Limited 20251120 0 38.25 38.55 37.23 38.45 45413 38.45 up down incorrect
MCDOWELL.NSE N 20251120 0 1410 1432.8 1406.7 1419.9 560899 1419.9 up up correct
MCL.NSE Madhav Copper Limited 20251120 0 46.89 46.89 44.51 44.9 43908 44.9 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20251120 0 51.73 51.73 51.73 51.73 312985 51.73
MCX.NSE Multi Commodity Exchange of India Limited 20251120 0 9866 9975 9810 9858.5 2686080 1971.7 down up incorrect
MEGASOFT.NSE Megasoft Limited 20251120 0 187.05 192 183.51 187.85 107275 187.85 up down incorrect
MENONBE.NSE Menon Bearings Limited 20251120 0 113 117.49 113 115.54 22566 115.54 up down incorrect
MEP.NSE MEP Infrastructure Developers Limited 20251120 0 2.36 2.36 2.31 2.31 156328 2.31 down up incorrect
MERCATOR.NSE Mercator Limited 20251120 0 0.85 0.85 0.85 0.85 0 0.85
METROPOLIS.NSE Metropolis Healthcare Limited 20251120 0 1942.3 1968.5 1914.2 1960.4 109398 1960.4 up up correct
MFSL.NSE Max Financial Services Limited 20251120 0 1677 1701.7 1660.5 1692.6 514684 1692.6 up up correct
MGEL.NSE Mangalam Global Enterprise Limited 20251120 0 14.85 15.15 14.16 15.05 1620021 15.05 up up correct
MGL.NSE Mahanagar Gas Limited 20251120 0 1223 1234.7 1217.5 1230.1 211744 1217.2998 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20251120 0 327.6 345.95 325.8 334.25 1412958 334.25 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20251120 0 351.4 359.8 350.15 353.15 199668 353.15 up up correct
MINDACORP.NSE Minda Corporation Limited 20251120 0 606.45 607.95 600 601.95 167525 601.34 down down correct
MINDSPACE.NSE RR 20251120 0 464.4 467.7 461.98 464.22 163413 464.22 down down correct
MINDTECK.NSE Mindteck (India) Limited 20251120 0 223.35 227 215.5 217.6 45608 217.6 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20251120 0 25.52 25.52 25.15 25.52 475979 25.52
MIRZAINT.NSE Mirza International Limited 20251120 0 39.59 40.16 38.41 39.76 210340 39.76 up up correct
MITTAL.NSE Mittal Life Style Limited 20251120 0 1.32 1.45 1.3 1.36 1296671 1.36 up up correct
MMFL.NSE M M Forgings Limited 20251120 0 311.5 319.5 305.6 316.25 59654 316.25 up up correct
MMP.NSE MMP Industries Limited 20251120 0 262.4 264.9 255.05 259.5 23418 259.5 down down correct
MMTC.NSE MMTC Limited 20251120 0 64.35 65.7 63.8 63.97 922512 63.97 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20251120 0 115.2 115.74 113.25 113.91 4707 113.91 down down correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20251120 0 62.7 62.7 62.55 62.55 9826 62.55 down up incorrect
MOHITIND.NSE Mohit Industries Limited 20251120 0 30.24 30.93 30.02 30.18 6822 30.18 down up incorrect
MOIL.NSE MOIL Limited 20251120 0 341.05 344.95 331.35 332.05 564923 328.5253 down up incorrect
MOKSH.NSE Moksh Ornaments Limited 20251120 0 14.53 14.87 14.1 14.16 672080 14.16 down up incorrect
MOL.NSE Meghmani Organics Limited 20251120 0 69.7 70.96 69.5 69.67 657642 69.67 down up incorrect
MOLDTECH.NSE Mold 20251120 0 172.7 174.86 169 170.1 39000 170.1 down up incorrect
MOLDTKPAC.NSE Mold 20251120 0 664.7 666.5 624.25 629.25 88462 629.25 down down correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20251120 0 65.8 65.97 65.31 65.62 424777 65.62 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20251120 0 271.61 273.4 270.85 272 149460 272 up up correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20251120 0 237.24 238.6 234.01 235.9 1431459 235.9 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20251120 0 827.95 860.95 825.4 834.85 132725 834.85 up up correct
MORARJEE.NSE Morarjee Textiles Limited 20251120 0 7.55 8 7.4 7.6 5061 7.6 up up correct
MOREPENLAB.NSE Morepen Laboratories Limited 20251120 0 45.8 45.89 44.71 44.83 1953403 44.83 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20251120 0 970 975 950 953 1416006 945.3658 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20251120 0 25.58 26 25.15 25.49 11138 25.49 down down correct
MPHASIS.NSE Mphasis Limited 20251120 0 2736.8 2758.9 2702.9 2740.4 1216126 2740.4 up up correct
MPSLTD.NSE MPS Limited 20251120 0 2149.8 2168 2080 2099.5 29509 2099.5 down down correct
MRF.NSE MRF Limited 20251120 0 153500 154500 151505 151950 5220 151943.9854 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20251120 0 174.1 180.89 173.69 174.23 11327871 174.23 up up correct
MSPL.NSE MSP Steel & Power Limited 20251120 0 34.3 35.88 33.94 34.69 3556497 34.69 up up correct
MSTCLTD.NSE MSTC Limited 20251120 0 502 506.45 498.9 502.9 89640 494.9639 up down incorrect
MTARTECH.NSE MTAR Technologies Limited 20251120 0 2609.9 2706.6 2609.9 2696.9 498015 2696.9 up down incorrect
MTEDUCARE.NSE MT Educare Limited 20251120 0 1.9 1.99 1.81 1.99 26647 1.99 up down incorrect
MTNL.NSE Mahanagar Telephone Nigam Limited 20251120 0 39.5 40.2 39.5 39.62 816165 39.62 up down incorrect
MUKANDLTD.NSE Mukand Limited 20251120 0 137.42 137.42 135.25 135.63 45213 135.63 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20251120 0 66.5 66.5 64.1 64.71 2172 64.71 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20251120 0 88.1 88.65 86.5 86.78 82285 86.78 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20251120 0 127.9 128.19 125.66 126.13 23872 126.13 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20251120 0 38.7 39.24 37.1 37.31 71127 37.31 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20251120 0 276 276 272.3 274.15 14408 274.15 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20251120 0 3709.2 3726.3 3692.6 3697.5 307177 3697.5 down down correct
NACLIND.NSE NACL Industries Limited 20251120 0 185.6 187.92 183.1 184.57 62908 184.57 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20251120 0 4.85 4.85 4.68 4.69 507973 4.69 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20251120 0 27.65 28.98 27.61 27.8 2704 27.8 up up correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20251120 0 27.01 27.99 27 27.67 2844 27.67 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20251120 0 274.6 278.4 270.05 271.8 2854 271.8 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20251120 0 120 120 113.39 114.33 14616 114.33 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20251120 0 266.55 272.9 263.05 263.45 21750 263.45 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20251120 0 207.81 211.5 201 202.43 17293 202.43 down down correct
NAM.NSE INDIA 20251120 0 884.9 890.5 882.7 885.8 273346 885.8 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20251120 0 831.7 887.65 828.3 869.3 7751429 867.8261 up up correct
NATHBIOGEN.NSE Nath Bio 20251120 0 162.02 163.93 160 161.33 9882 161.33 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20251120 0 258.5 262.15 256.46 257.62 10392121 254.4338 down down correct
NAUKRI.NSE Info Edge (India) Limited 20251120 0 1374 1374 1356.8 1365.4 729780 1360.011 down up incorrect
NAVINFLUOR.NSE Navin Fluorine International Limited 20251120 0 6050 6065 5961 5979 84783 5979 down up incorrect
NAVKARCORP.NSE Navkar Corporation Limited 20251120 0 106.26 108.92 104.05 104.43 365957 104.43 down up incorrect
NAVNETEDUL.NSE Navneet Education Limited 20251120 0 153.55 154.89 152.1 152.5 73342 152.5 down up incorrect
NAZARA.NSE Nazara Technologies Limited 20251120 0 275.3 276.15 262.15 263.65 762559 263.65 down up incorrect
NBCC.NSE NBCC (India) Limited 20251120 0 116 117.55 113.8 115.8 40833678 115.6535 down up incorrect
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20251120 0 2405.1 2464.7 2366.3 2400.5 118 2400.5 down down correct
NCC.NSE NCC Limited 20251120 0 180.5 180.76 178.45 179.03 2385449 179.03 down down correct
NCLIND.NSE NCL Industries Limited 20251120 0 210.1 211.67 205.5 205.81 85220 204.159 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20251120 0 3600 3600 3580 3582.6 45 3582.6 down down correct
NDL.NSE Nandan Denim Limited 20251120 0 3.16 3.17 3.11 3.11 1442720 3.11 down up incorrect
NDRAUTO.NSE NDR Auto Components Limited 20251120 0 870.35 874.7 851 862.25 16003 862.25 down up incorrect
NDTV.NSE New Delhi Television Limited 20251120 0 85.25 86.6 85.25 85.76 85284 85.76 up down incorrect
NECCLTD.NSE North Eastern Carrying Corporation Limited 20251120 0 21.3 21.3 20.46 20.55 50368 20.55 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20251120 0 14.1 14.48 14.05 14.17 423198 14.17 up up correct
NELCAST.NSE Nelcast Limited 20251120 0 111.02 111.51 109.5 109.98 29349 109.98 down down correct
NELCO.NSE Nelco Limited 20251120 0 845 864.9 845 851.75 51745 851.75 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20251120 0 1295 1305.3 1262.5 1269.4 37864 1269.4 down down correct
NESCO.NSE Nesco Limited 20251120 0 1269.5 1275 1248 1268.7 48249 1268.7 down down correct
NETF.NSE Tata Mutual Fund 20251120 0 282.97 282.97 280.76 282.24 3238 282.24 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20251120 0 128.47 128.47 128.47 128.47 0 128.47
NETFDIVOPP.NSE Nippon India Mutual Fund 20251120 0 81.64 81.95 81.47 81.58 67126 81.58 down down correct
NETFLTGILT.NSE Nippon India Mutual Fund 20251120 0 26.84 26.84 26.84 26.84 0 26.84
NETFNIF100.NSE Nippon India Mutual Fund 20251120 0 265.5 265.5 265.5 265.5 0 265.5
NETWORK18.NSE Network18 Media & Investments Limited 20251120 0 45.99 46.87 45.5 45.59 1742998 45.59 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20251120 0 17076 17159 16601 16719 31544 16719 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20251120 0 924 928.05 915.55 918.4 177988 918.4 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20251120 0 6.28 6.44 5.74 6.22 16066 6.22 down down correct
NFL.NSE National Fertilizers Limited 20251120 0 90.45 90.45 89 89.3 651826 89.3 down down correct
NGIL.NSE Nakoda Group of Industries Limited 20251120 0 28.38 29 28.34 28.44 17711 28.44 up up correct
NH.NSE Narayana Hrudayalaya Limited 20251120 0 1995 2044 1995 2017 1192447 2017 up up correct
NHPC.NSE NHPC Limited 20251120 0 80.59 81.17 80 80.12 6838932 78.6984 down down correct
NIACL.NSE The New India Assurance Company Limited 20251120 0 179.3 179.3 176.52 177.68 185051 177.68 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20251120 0 30.91 31.97 30 30.04 6479 30.04 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20251120 0 293.19 296.37 292.32 295.64 7504990 295.64 up up correct
NIITLTD.NSE NIIT Limited 20251120 0 99 102 98.22 98.67 217068 98.67 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20251120 0 9.46 9.71 9.45 9.46 302917 9.46
NILASPACES.NSE Nila Spaces Limited 20251120 0 17.4 17.6 17.03 17.22 248926 17.22 down down correct
NILKAMAL.NSE Nilkamal Limited 20251120 0 1479.4 1487 1470.2 1475.5 2360 1475.5 down down correct
NIPPOBATRY.NSE Indo National Limited 20251120 0 427.4 427.4 415 416.25 4099 416.25 down down correct
NIRAJ.NSE Niraj Cement Structurals Limited 20251120 0 37.9 38.9 36.78 38.58 432382 38.58 up down incorrect
NITCO.NSE NITCO Limited 20251120 0 91.74 92.38 89 89.16 666446 89.16 down up incorrect
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20251120 0 1.85 1.85 1.85 1.85 0 1.85
NITINSPIN.NSE Nitin Spinners Limited 20251120 0 337.7 337.7 331.3 335.9 32834 335.9 down up incorrect
NITIRAJ.NSE Nitiraj Engineers Limited 20251120 0 195.11 198.99 194 194.02 1488 194.02 down up incorrect
NKIND.NSE N.K Industries Limited 20251120 0 67.21 69.99 66.82 66.83 256 66.83 down up incorrect
NLCINDIA.NSE NLC India Limited 20251120 0 252.05 253.55 246.75 249.5 682401 246.0091 down up incorrect
NMDC.NSE NMDC Limited 20251120 0 75.23 75.34 73.91 74.46 24164668 72.2633 down down correct
NOCIL.NSE NOCIL Limited 20251120 0 171.6 173.64 168.75 169.07 230018 169.07 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20251120 0 4.59 4.59 4.3 4.36 123456 4.36 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20251120 0 66.28 66.28 66.28 66.28 1342 66.28
NPBET.NSE Tata Asset Management Limited 20251120 0 293.39 294.88 292.91 294.79 2005 294.79 up up correct
NRAIL.NSE N R Agarwal Industries Limited 20251120 0 485.5 504 483.05 500.05 26099 500.05 up down incorrect
NRBBEARING.NSE NRB Bearings Limited 20251120 0 294 294 286.3 288.2 101933 285.0182 down up incorrect
NSIL.NSE Nalwa Sons Investments Limited 20251120 0 6875 6920 6800 6898.5 3510 6898.5 up up correct
NTPC.NSE NTPC Limited 20251120 0 328 330 326.2 326.6 5155775 324.1527 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20251120 0 946.8 968 941.1 948.8 12099 948.8 up up correct
NURECA.NSE Nureca Limited 20251120 0 268.75 268.75 258.1 259.6 5002 259.6 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20251120 0 370 370 360 360.75 105809 360.75 down down correct
OAL.NSE Oriental Aromatics Limited 20251120 0 343.9 345.05 335.3 342.1 14310 342.1 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20251120 0 1715 1724.9 1698 1708.5 154835 1706.1915 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20251120 0 8400 8514.5 8345 8372.5 133670 8372.5 down down correct
OIL.NSE Oil India Limited 20251120 0 438 438.9 434.5 436.2 1092339 426.182 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20251120 0 63.78 63.78 62.22 63.16 12075 63.16 down down correct
OLECTRA.NSE Olectra Greentech Limited 20251120 0 1386.4 1397.9 1375.4 1384.2 143217 1384.2 down down correct
OMAXAUTO.NSE Omax Autos Limited 20251120 0 96 100.7 93 93.55 187375 93.55 down down correct
OMAXE.NSE Omaxe Limited 20251120 0 74.29 74.29 70.15 70.6 224094 70.6 down down correct
OMINFRAL.NSE Om Infra Limited 20251120 0 108.5 111.88 108.5 110.24 98845 110.24 up up correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20251120 0 5.15 5.4 5.15 5.2 12937 5.2 up up correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20251120 0 12.67 12.67 12.25 12.53 8413 12.53 down down correct
ONEPOINT.NSE One Point One Solutions Limited 20251120 0 56 56 51.81 52.82 3526954 52.82 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20251120 0 249 251.1 247.6 248.05 6918642 242.3472 down down correct
ONMOBILE.NSE OnMobile Global Limited 20251120 0 61.2 61.79 59.12 59.81 281733 59.81 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20251120 0 285.1 287.45 272.5 274.4 66416 274.4 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20251120 0 585 588.55 559.2 568.15 127894 568.15 down down correct
ORBTEXP.NSE Orbit Exports Limited 20251120 0 203 213.01 203 212.46 10350 212.46 up up correct
ORCHPHARMA.NSE Orchid Pharma Limited 20251120 0 843.05 887.95 843.05 869.7 245723 869.7 up up correct
ORICONENT.NSE Oricon Enterprises Limited 20251120 0 58.09 58.54 57.15 57.99 513975 57.99 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20251120 0 9.27 10.55 8.2 8.5 4473081 8.5 down down correct
ORIENTBELL.NSE Orient Bell Limited 20251120 0 280.7 286.95 277 280.85 4087 280.85 up up correct
ORIENTCEM.NSE Orient Cement Limited 20251120 0 182.3 183.09 179.2 179.84 312087 179.84 down down correct
ORIENTELEC.NSE Orient Electric Limited 20251120 0 188.9 188.9 183.2 184.57 170679 183.7832 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20251120 0 121 121.27 118.9 119.62 80052 119.62 down down correct
ORIENTLTD.NSE Orient Press Limited 20251120 0 83.84 83.84 81.15 81.32 392 81.32 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20251120 0 24.15 24.3 23.85 23.94 152405 23.94 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20251120 0 5140 5167 4810 5001.5 8093 5001.5 down down correct
ORTEL.NSE Ortel Communications Limited 20251120 0 1.3 1.36 1.3 1.3 3732 1.3
OSWALAGRO.NSE Oswal Agro Mills Limited 20251120 0 65.75 65.75 64.02 64.3 40208 64.3 down down correct
PAGEIND.NSE Page Industries Limited 20251120 0 39170 39170 38500 38565 14684 38425.6756 down down correct
PAISALO.NSE Paisalo Digital Limited 20251120 0 34.1 36.89 33.66 34.73 11358800 34.73 up up correct
PALASHSECU.NSE Palash Securities Limited 20251120 0 115.5 117 115 115.27 3040 115.27 down down correct
PALREDTEC.NSE Palred Technologies Limited 20251120 0 46.54 48.5 46.31 46.7 6799 46.7 up up correct
PANACEABIO.NSE Panacea Biotec Limited 20251120 0 371.5 371.5 351.4 356.6 255120 356.6 down down correct
PANACHE.NSE Panache Digilife Limited 20251120 0 407.65 426.9 401.15 403 2794 403 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20251120 0 299.45 308 296 305.8 238987 305.8 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20251120 0 93.79 93.9 92 92.65 5179 92.65 down down correct
PARACABLES.NSE Paramount Communications Limited 20251120 0 40.57 40.94 40.1 40.21 367034 40.21 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20251120 0 359.35 359.35 342.8 344.85 857000 344.85 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20251120 0 14.9 14.91 14.4 14.49 248871 14.49 down down correct
PARTYCRUS.NSE SM 20251120 0 72.65 74.1 70.5 73.5 5000 73.5 up up correct
PATELENG.NSE Patel Engineering Limited 20251120 0 35.14 35.32 34.62 34.68 1574468 34.68 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20251120 0 14.35 15.2 14.2 14.3 372469 14.3 down down correct
PCJEWELLER.NSE PC Jeweller Limited 20251120 0 10.99 11.29 10.82 10.86 53390031 10.86 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20251120 0 104.1 105.98 103.3 103.77 53542 103.77 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20251120 0 26.08 26.08 24 24.32 82031 24.32 down down correct
PENIND.NSE Pennar Industries Limited 20251120 0 223.7 224 216.9 218 1240387 218 down down correct
PENINLAND.NSE Peninsula Land Limited 20251120 0 31.35 31.41 30.18 30.28 124061 30.28 down down correct
PERSISTENT.NSE Persistent Systems Limited 20251120 0 6316 6419 6315 6338 481898 6315.6491 up up correct
PETRONET.NSE Petronet LNG Limited 20251120 0 274 275.85 272.95 274.35 2008463 274.35 up up correct
PFC.NSE Power Finance Corporation Limited 20251120 0 374.2 376.4 372.25 372.75 4429516 368.9854 down down correct
PFIZER.NSE Pfizer Limited 20251120 0 5002 5060 4990.5 5028.5 6621 5028.5 up up correct
PFOCUS.NSE Prime Focus Limited 20251120 0 171.8 171.99 167.1 168.05 666191 168.05 down down correct
PFS.NSE PTC India Financial Services Limited 20251120 0 34.86 35.7 34.86 35.25 541377 35.25 up up correct
PGEL.NSE PG Electroplast Limited 20251120 0 581.1 596.75 578.2 590.55 3184478 590.55 up up correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20251120 0 12917 13100 12897 13029 2621 12817.4374 up up correct
PGHL.NSE Procter & Gamble Health Limited 20251120 0 5893 5939 5858.5 5906 5360 5733.6564 up up correct
PGIL.NSE Pearl Global Industries Limited 20251120 0 1775.2 1835 1742.3 1754.5 242884 1754.5 down up incorrect
PGINVIT.NSE IV 20251120 0 95.9 96.47 95.02 95.52 990438 92.478 down up incorrect
PHOENIXLTD.NSE The Phoenix Mills Limited 20251120 0 1710.5 1722.9 1698 1715.7 334590 1715.7 up down incorrect
PIDILITIND.NSE Pidilite Industries Limited 20251120 0 1482 1494.9 1477.1 1490.9 829582 1490.9 up up correct
PIIND.NSE PI Industries Limited 20251120 0 3460 3483.8 3430 3441.1 288764 3435.4552 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20251120 0 5208 5391 5208 5305.5 3534 5305.5 up up correct
PILITA.NSE Pil Italica Lifestyle Limited 20251120 0 11.8 11.9 11.5 11.61 101298 11.61 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20251120 0 30.7 30.7 29.52 29.69 8735 29.69 down down correct
PITTIENG.NSE Pitti Engineering Limited 20251120 0 890.7 898.4 879.25 891.25 16144 891.25 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20251120 0 695 749.35 695 749.35 2232 749.35 up up correct
PLASTIBLEN.NSE Plastiblends India Limited 20251120 0 170.6 170.95 167.51 169.27 5349 169.27 down down correct
PNB.NSE Punjab National Bank 20251120 0 125.92 126.16 123.41 123.86 17701274 123.86 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20251120 0 86.76 87 85.75 85.92 164491 85.92 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20251120 0 912.8 915.85 902.05 905.25 366619 905.25 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20251120 0 29.26 30.1 28 28.5 3897 28.5 down down correct
PNCINFRA.NSE PNC Infratech Limited 20251120 0 263.8 265.2 261.4 262.65 173684 262.65 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20251120 0 43.37 43.37 43.37 43.37 0 43.37
PODDARMENT.NSE Poddar Pigments Limited 20251120 0 262.95 266.8 260.1 265.45 2923 265.45 up up correct
POKARNA.NSE Pokarna Limited 20251120 0 938.6 948.6 918 934.45 152784 934.45 down down correct
POLYCAB.NSE Polycab India Limited 20251120 0 7700 7740 7630.5 7648.5 220950 7648.5 down down correct
POLYMED.NSE Poly Medicure Limited 20251120 0 1894.9 1908.7 1872.1 1879.1 63970 1879.1 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20251120 0 874.6 875.5 864.05 869.95 24221 867.95 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20251120 0 290.75 292.7 285.3 286.15 4399 286.15 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20251120 0 468.6 470.1 464.55 468.45 442595 468.45 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20251120 0 275.25 279.05 274.5 277.2 15337345 274.1226 up up correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20251120 0 21700 22450 21690 22397 186683 22397 up up correct
POWERMECH.NSE Power Mech Projects Limited 20251120 0 2419.4 2445 2400 2416.2 150716 2416.2 down down correct
PPAP.NSE PPAP Automotive Limited 20251120 0 228.25 232.15 224.1 225 14448 225 down down correct
PPL.NSE Prakash Pipes Limited 20251120 0 258.4 262.95 253.8 260.85 64049 259.7912 up up correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20251120 0 28.89 30.3 28.89 30.06 115735 30.06 up up correct
PRAJIND.NSE Praj Industries Limited 20251120 0 341.35 348 338 342.15 839374 342.15 up up correct
PRAKASH.NSE Prakash Industries Limited 20251120 0 138.9 141 138 138.2 458738 138.2 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20251120 0 4.85 4.93 4.81 4.85 138130 4.85
PRAXIS.NSE Praxis Home Retail Limited 20251120 0 10.6 10.79 10.5 10.53 31417 10.53 down down correct
PRECAM.NSE Precision Camshafts Limited 20251120 0 186 187.6 179.52 183.89 210997 183.89 down down correct
PRECOT.NSE Precot Limited 20251120 0 450.95 478.5 441.2 467.8 7419 467.8 up up correct
PRECWIRE.NSE Precision Wires India Limited 20251120 0 255.01 263.78 252.43 259.6 762914 259.2858 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20251120 0 570.2 581.9 566.05 570.45 268399 570.45 up down incorrect
PREMIER.NSE Premier Limited 20251120 0 3.16 3.32 3.16 3.28 1208 3.28 up down incorrect
PREMIERPOL.NSE Premier Polyfilm Ltd. 20251120 0 38.5 45.44 38.5 44.53 784967 44.53 up down incorrect
PRESTIGE.NSE Prestige Estates Projects Limited 20251120 0 1725 1729.9 1699.1 1717.2 487889 1717.2 down up incorrect
PRICOLLTD.NSE Pricol Limited 20251120 0 675 693.25 634.25 653.55 3819217 653.55 down up incorrect
PRIMESECU.NSE Prime Securities Limited 20251120 0 310.05 322 304.6 317.85 81573 317.85 up up correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20251120 0 297.3 298.95 291.4 297.3 143742 297.3
PRITIKAUTO.NSE Pritika Auto Industries Limited 20251120 0 15 15.35 14.86 15 248402 15
PRIVISCL.NSE Privi Speciality Chemicals Limited 20251120 0 3213.3 3265 3145.9 3205.2 61838 3205.2 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20251120 0 145.08 145.71 141.5 141.63 151933 141.63 down down correct
PSB.NSE Punjab & Sind Bank 20251120 0 31.4 31.45 30.29 30.35 2038907 30.35 down up incorrect
PSPPROJECT.NSE PSP Projects Limited 20251120 0 978.5 990.9 917.1 921.25 253580 921.25 down up incorrect
PSUBNKBEES.NSE Nippon Mutual Funds 20251120 0 95.73 96.59 94.59 94.85 6901886 94.85 down up incorrect
PTC.NSE PTC India Limited 20251120 0 164.11 164.95 162.75 163.29 632149 160.4324 down up incorrect
PTL.NSE PTL Enterprises Limited 20251120 0 39.88 40.45 39.63 39.98 25144 38.5841 up down incorrect
PULZ.NSE SM 20251120 0 32.6 33.4 32.15 33.4 12000 33.4 up down incorrect
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20251120 0 1344 1376.5 1338.8 1361.2 6225 1361.2 up down incorrect
PURVA.NSE Puravankara Limited 20251120 0 247.55 253.5 245 245.7 112201 245.7 down down correct
PVP.NSE PVP Ventures Limited 20251120 0 37.15 37.6 36.85 37.15 505183 37.15
QGOLDHALF.NSE Quantum Mutual Fund 20251120 0 102.05 102.16 101.02 101.35 132093 101.35 down down correct
QNIFTY.NSE Quantum Mutual Fund 20251120 0 2852 2866.5 2848.01 2863 842 2863 up up correct
QUESS.NSE Quess Corp Limited 20251120 0 226.35 229.99 213.32 215.79 793390 210.86 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20251120 0 315.85 317.3 309 311.15 62527 311.15 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20251120 0 1.66 1.66 1.66 1.66 0 1.66
RADAAN.NSE Radaan Mediaworks India Limited 20251120 0 3.15 3.19 3.06 3.15 13891 3.15
RADICO.NSE Radico Khaitan Limited 20251120 0 3262 3591.9 3261.7 3400 5902795 3400 up up correct
RADIOCITY.NSE Music Broadcast Limited 20251120 0 7.05 7.05 6.82 6.88 25587 6.88 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20251120 0 351 355.5 349 349.6 467170 349.6 down down correct
RAIN.NSE Rain Industries Limited 20251120 0 113.4 116 111.99 114.18 1487098 114.18 up up correct
RAJESHEXPO.NSE Rajesh Exports Limited 20251120 0 188.85 195.95 188.85 191.15 833205 191.15 up up correct
RAJMET.NSE Rajnandini Metal Limited 20251120 0 4.5 4.5 4.3 4.3 275085 4.3 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20251120 0 449 459.9 443.75 448.1 146582 448.1 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20251120 0 38.75 38.9 37.51 37.63 37958 37.63 down down correct
RAJTV.NSE Raj Television Network Limited 20251120 0 37.58 38.7 37.09 38.54 8439 38.54 up down incorrect
RAJVIR.NSE Rajvir Industries Limited 20251120 0 9.3 9.3 9.3 9.3 0 9.3
RALLIS.NSE Rallis India Limited 20251120 0 249 251.95 246.9 250.3 469964 250.3 up down incorrect
RAMANEWS.NSE Shree Rama Newsprint Limited 20251120 0 30.5 30.5 29.16 29.73 84265 29.73 down up incorrect
RAMASTEEL.NSE Rama Steel Tubes Limited 20251120 0 10.29 10.29 10 10.04 7167711 10.04 down up incorrect
RAMCOCEM.NSE The Ramco Cements Limited 20251120 0 996 1001.9 988.5 996.8 130379 996.8 up down incorrect
RAMCOIND.NSE Ramco Industries Limited 20251120 0 314.15 329.85 313.3 324.6 232110 324.6 up up correct
RAMCOSYS.NSE Ramco Systems Limited 20251120 0 634.6 634.8 610 616.85 41451 616.85 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20251120 0 630.15 635 619.25 623.2 69307 623.2 down down correct
RANASUG.NSE Rana Sugars Limited 20251120 0 13.69 13.71 13.5 13.59 156945 13.59 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20251120 0 1457.3 1466.8 1425.1 1447.5 7167 1447.5 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20251120 0 2365.1 2385 2332 2343.6 12649 2343.6 down down correct
RAYMOND.NSE Raymond Limited 20251120 0 507.5 512.95 500.6 510 292461 510 up up correct
RBLBANK.NSE RBL Bank Limited 20251120 0 309.6 315.3 309.05 313.65 4991279 313.65 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20251120 0 149.99 151.11 147.5 148.18 959436 147.0558 down down correct
RCOM.NSE Reliance Communications Limited 20251120 0 1.23 1.32 1.23 1.27 2704089 1.27 up up correct
RECLTD.NSE REC Limited 20251120 0 360.5 363.95 359.9 361.4 4168805 357.0492 up up correct
REDINGTON.NSE Redington (India) Limited 20251120 0 294.25 299.4 292.65 295.05 1938380 295.05 up up correct
REFEX.NSE Refex Industries Limited 20251120 0 344.1 346.5 338.45 339.45 160773 339.45 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20251120 0 48.78 48.78 47.33 47.35 2957 47.35 down down correct
RELAXO.NSE Relaxo Footwears Limited 20251120 0 416.05 416.05 411.05 414.25 82237 414.25 down down correct
RELIANCE.NSE Reliance Industries Limited 20251120 0 1530 1550.9 1526.7 1549.1 18171724 1549.1 up up correct
RELIGARE.NSE Religare Enterprises Limited 20251120 0 259 260.65 255 257.45 784757 257.45 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20251120 0 180 182 170.39 170.53 1745523 170.53 down down correct
REMSONSIND.NSE Remsons Industries Limited 20251120 0 130.24 130.58 125.05 126.41 244982 126.41 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20251120 0 28.34 28.46 28.16 28.24 1614101 28.24 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20251120 0 416.5 419.95 412.5 415.35 78822 413.3546 down down correct
REPL.NSE Rudrabhishek Enterprises Limited 20251120 0 137.98 138 131.65 133.02 9925 133.02 down down correct
REPRO.NSE Repro India Limited 20251120 0 476 544 476 512.4 411907 512.4 up up correct
RESPONIND.NSE Responsive Industries Limited 20251120 0 199.74 200.11 195.45 196.69 28731 196.69 down down correct
RGL.NSE Renaissance Global Limited 20251120 0 130.1 136 128.1 134.31 829745 134.31 up up correct
RHFL.NSE Reliance Home Finance Limited 20251120 0 3.13 3.29 3 3.28 1032444 3.28 up up correct
RHIM.NSE RHI Magnesita India Limited 20251120 0 485 485 470 472.2 108928 472.2 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20251120 0 114.31 114.9 107.51 112.73 5343575 112.73 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20251120 0 868 877.45 866.05 868.95 43743 868.95 up up correct
RITES.NSE RITES Limited 20251120 0 249 250.5 247 247.61 297540 245.5516 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20251120 0 25.8 27.5 25.5 25.84 97179 25.84 up up correct
RKEC.NSE RKEC Projects Limited 20251120 0 58 58 53.45 55.21 24680 55.21 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20251120 0 539 556 537.55 540.9 398899 540.9 up up correct
RML.NSE Rane (Madras) Limited 20251120 0 805 812 791 795.05 13749 795.05 down down correct
ROHLTD.NSE Royal Orchid Hotels Limited 20251120 0 421.25 422 411.5 412.65 46319 412.65 down down correct
ROLEXRINGS.NSE Rolex Rings Limited 20251120 0 106.2 106.7 103.35 103.69 522918 103.69 down down correct
ROLLT.NSE Rollatainers Limited 20251120 0 1.19 1.21 1.14 1.15 220192 1.15 down down correct
ROLTA.NSE Rolta India Limited 20251120 0 1.76 1.86 1.75 1.8 104631 1.8 up up correct
ROML.NSE Raj Oil Mills Limited 20251120 0 51.98 53.22 50.59 51.1 52890 51.1 down down correct
ROSSARI.NSE Rossari Biotech Limited 20251120 0 618 626.65 617 619.1 18616 619.1 up up correct
ROSSELLIND.NSE Rossell India Limited 20251120 0 60.74 60.74 59.18 59.3 10861 59.3 down down correct
ROUTE.NSE Route Mobile Limited 20251120 0 684.8 684.8 673.5 678.6 109771 675.0162 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20251120 0 2254.9 2275 2214.9 2225 5556 2225 down up incorrect
RPOWER.NSE Reliance Power Limited 20251120 0 40.5 41.75 39 39.32 57712412 39.32 down up incorrect
RPPINFRA.NSE R.P.P. Infra Projects Limited 20251120 0 109.5 111.09 105.62 107.52 125117 107.52 down up incorrect
RPSGVENT.NSE RPSG Ventures Limited 20251120 0 817.2 828.5 801 805.2 21930 805.2 down up incorrect
RSSOFTWARE.NSE R S Software (India) Limited 20251120 0 52.9 53.9 52.32 53.34 28136 53.34 up down incorrect
RSWM.NSE RSWM Limited 20251120 0 162 166.11 161.55 165.19 49973 165.19 up up correct
RSYSTEMS.NSE R Systems International Limited 20251120 0 427.05 428 407.4 408.55 68466 408.55 down down correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20251120 0 45.38 46.62 44.66 44.94 1506002 44.94 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20251120 0 10.2 10.78 10.18 10.25 42074705 10.25 up up correct
RUBYMILLS.NSE The Ruby Mills Limited 20251120 0 234 235.42 230.49 231.44 9655 231.44 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20251120 0 7.04 7.17 6.32 6.83 246425 6.83 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20251120 0 130.02 131.8 121.06 124.33 336307 124.33 down down correct
RUPA.NSE Rupa & Company Limited 20251120 0 189 190.6 173.55 177.42 1144073 177.42 down down correct
RVHL.NSE Ravinder Heights Limited 20251120 0 58.45 61.1 56.06 60 91313 60 up up correct
RVNL.NSE Rail Vikas Nigam Limited 20251120 0 320.45 324.15 318.1 319.1 2390778 318.1011 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20251120 0 262.55 276.85 262.55 273.25 5466 273.25 up up correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20251120 0 6.45 6.74 6.45 6.45 23883 6.45
SADBHAV.NSE Sadbhav Engineering Limited 20251120 0 11.06 11.08 10.62 10.76 521051 10.76 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20251120 0 3.71 3.72 3.6 3.63 103049 3.63 down down correct
SAFARI.NSE Safari Industries (India) Limited 20251120 0 2280 2307.1 2262.5 2280 18411 2280
SAGARDEEP.NSE Sagardeep Alloys Limited 20251120 0 26.75 26.89 25.82 26.62 8450 26.62 down down correct
SAGCEM.NSE Sagar Cements Limited 20251120 0 219.48 219.48 216 217.51 34206 217.51 down down correct
SAIL.NSE Steel Authority of India Limited 20251120 0 139.8 140.61 137.8 138.19 9904118 138.19 down down correct
SAKAR.NSE Sakar Healthcare Limited 20251120 0 397.55 400.45 387.2 391.5 12758 391.5 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20251120 0 19.81 20 19.55 19.58 60263 19.58 down down correct
SAKSOFT.NSE Saksoft Limited 20251120 0 218.2 222.99 212.73 219.8 619088 219.8 up up correct
SAKUMA.NSE Sakuma Exports Limited 20251120 0 2.43 2.49 2.43 2.45 1662984 2.45 up up correct
SALASAR.NSE Salasar Techno Engineering Limited 20251120 0 10.41 10.93 10.27 10.44 46539220 10.44 up up correct
SALONA.NSE Salona Cotspin Limited 20251120 0 265 276 264.3 275.45 5097 275.45 up up correct
SALSTEEL.NSE S.A.L. Steel Limited 20251120 0 42.53 42.53 42.53 42.53 55873 42.53
SALZERELEC.NSE Salzer Electronics Limited 20251120 0 743.15 743.6 720.1 723.1 33893 723.1 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20251120 0 11.08 11.45 10.77 11.02 2060882 11.02 down down correct
SANCO.NSE Sanco Industries Limited 20251120 0 2.08 2.08 1.97 1.98 2670 1.98 down down correct
SANDESH.NSE The Sandesh Limited 20251120 0 1164.9 1165.1 1141 1147.5 484 1147.5 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20251120 0 540.9 545.2 535 537.6 137569 537.6 down up incorrect
SANGAMIND.NSE Sangam (India) Limited 20251120 0 443 455.55 443 450.3 34433 450.3 up down incorrect
SANGHIIND.NSE Sanghi Industries Limited 20251120 0 63.05 64.25 63.05 63.74 172988 63.74 up down incorrect
SANGHVIMOV.NSE Sanghvi Movers Limited 20251120 0 344 355 343.4 349.25 231556 349.25 up up correct
SANGINITA.NSE Sanginita Chemicals Limited 20251120 0 10.95 10.95 10.1 10.39 20128 10.39 down down correct
SANOFI.NSE Sanofi India Limited 20251120 0 4600 4641 4560 4568.8 14962 4568.8 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20251120 0 0.28 0.29 0.28 0.28 1354563 0.28
SARDAEN.NSE Sarda Energy & Minerals Limited 20251120 0 506.6 513 501.45 504.35 367944 504.35 down down correct
SAREGAMA.NSE Saregama India Limited 20251120 0 389 392.5 384.1 386.5 356079 386.5 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20251120 0 89.6 90 88 88.55 27258 88.55 down down correct
SASKEN.NSE Sasken Technologies Limited 20251120 0 1394.7 1400.3 1366 1369.4 15034 1369.4 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20251120 0 324 325 313.35 321.8 32479 321.8 down down correct
SATIA.NSE Satia Industries Limited 20251120 0 70 70.83 68.74 69.21 68934 69.21 down down correct
SATIN.NSE Satin Creditcare Network Limited 20251120 0 152.52 153 150 150.79 94902 150.79 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20251120 0 464.1 465.7 449.2 453.25 128099 451.5164 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20251120 0 863.7 877.35 863.7 874.1 390374 874.1 up up correct
SBIETFCON.NSE SBI Funds Management Private Limited 20251120 0 130.96 130.96 127.81 128.38 8118 128.38 down down correct
SBIETFIT.NSE SBI Funds Management Private Limited 20251120 0 406 409 403.73 405.64 58003 405.64 down down correct
SBIETFPB.NSE SBI Mutual Fund 20251120 0 291.78 291.78 289.44 290.75 2104 290.75 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20251120 0 232.38 233.05 231.51 231.79 1113 231.79 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20251120 0 2013.9 2032 2000 2027.1 805778 2024.286 up up correct
SBIN.NSE State Bank of India 20251120 0 986 986.6 979.35 981.55 6440857 981.55 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20251120 0 4100 4109 4012 4041.3 70175 4041.3 down down correct
SCHAND.NSE S Chand and Company Limited 20251120 0 170.92 173.2 166 167.1 149330 167.1 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20251120 0 783 787.65 750 755 194184 755 down down correct
SCI.NSE The Shipping Corporation of India Limited 20251120 0 251.5 258.8 247 248.85 6761933 245.5562 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20251120 0 121.2 122.6 119 119.5 505508 119.5 down down correct
SEAMECLTD.NSE Seamec Limited 20251120 0 870.2 903 870.2 899.2 48690 899.2 up up correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20251120 0 24.95 28.26 23.55 28.26 2109975 28.26 up up correct
SELAN.NSE Selan Exploration Technology Limited 20251120 0 509.1 509.1 496 500.7 23822 500.7 down down correct
SEQUENT.NSE Sequent Scientific Limited 20251120 0 252 256.8 237.02 239.62 3552069 239.62 down down correct
SERVOTECH.NSE Servotech Power Systems Limited 20251120 0 97.1 99.95 97.1 97.52 849374 97.52 up up correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20251120 0 248.95 250.3 247.4 247.95 4537 247.95 down down correct
SETCO.NSE Setco Automotive Limited 20251120 0 17.18 17.18 16.6 17 50114 17 down down correct
SETF10GILT.NSE SBI Mutual Fund 20251120 0 259.89 260.87 259.06 260.09 17233 260.09 up up correct
SETFNIF50.NSE SBI Mutual Fund 20251120 0 278.22 280.11 278.22 279.43 393457 279.43 up down incorrect
SETFNIFBK.NSE SBI Mutual Fund 20251120 0 606 608.03 604.74 607.14 18647 607.14 up down incorrect
SETFNN50.NSE SBI Mutual Fund 20251120 0 744.82 745.3 739.33 740.56 37854 740.56 down up incorrect
SETUINFRA.NSE Setubandhan Infrastructure Limited 20251120 0 0.53 0.53 0.48 0.53 179875 0.53
SEYAIND.NSE Seya Industries Limited 20251120 0 21.65 21.65 21.65 21.65 0 21.65
SFL.NSE Sheela Foam Limited 20251120 0 623.75 625.3 612 613.5 151896 613.5 down up incorrect
SGIL.NSE Synergy Green Industries Limited 20251120 0 543.2 557.85 543.2 551.25 19314 551.25 up down incorrect
SGL.NSE STL Global Limited 20251120 0 13.5 14.44 13.5 13.81 8158 13.81 up up correct
SHAHALLOYS.NSE Shah Alloys Limited 20251120 0 76.99 80.83 76.99 78.64 24855 78.64 up up correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20251120 0 705.25 709.95 696.25 700.45 282474 700.45 down down correct
SHALBY.NSE Shalby Limited 20251120 0 220.74 225.99 215.01 222.22 220989 222.22 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20251120 0 70.99 70.99 69 69.72 69962 69.72 down down correct
SHANKARA.NSE Shankara Building Products Limited 20251120 0 121 124 118.32 120.66 172834 120.66 down down correct
SHANTI.NSE Shanti Overseas (India) Limited 20251120 0 9.16 9.7 9.16 9.2 37987 9.2 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20251120 0 470.15 487 470 471.65 225402 468.5542 up up correct
SHARDACROP.NSE Sharda Cropchem Limited 20251120 0 769 785.6 761.3 773.4 444984 769.4089 up up correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20251120 0 970.4 982.1 947.3 952.6 58687 952.6 down down correct
SHAREINDIA.NSE Share India Securities Limited 20251120 0 168.97 172.3 168.97 170 231606 169.5254 up up correct
SHARIABEES.NSE Nippon India Mutual Fund 20251120 0 511.99 512 509.41 510.55 11031 510.55 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20251120 0 114.9 114.9 113.11 113.14 4942 113.14 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20251120 0 362.8 365.25 354.95 356.3 112439 356.3 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20251120 0 27.36 28.38 27.12 27.87 135918 27.87 up up correct
SHIVAMILLS.NSE Shiva Mills Limited 20251120 0 67.9 67.9 64.24 65.61 1521 65.61 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20251120 0 183.99 187.24 183.51 186.56 9691 186.56 up up correct
SHK.NSE S H Kelkar and Company Limited 20251120 0 178.78 178.78 174.61 177.69 202481 176.6742 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20251120 0 451.9 451.9 440 446.35 59509 446.35 down down correct
SHRADHA.NSE Shradha Infraprojects Limited 20251120 0 44.48 45.05 44 44.6 32176 44.6 up up correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20251120 0 90.27 90.74 90.1 90.1 166693 90.1 down down correct
SHREECEM.NSE Shree Cement Limited 20251120 0 26520 26620 26395 26480 15461 26480 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20251120 0 411 418.6 407.35 412.85 49541 412.85 up up correct
SHREERAMA.NSE Shree Rama Multi 20251120 0 56.01 57.8 54.11 55.24 53375 55.24 down down correct
SHRENIK.NSE Shrenik Limited 20251120 0 0.53 0.53 0.52 0.52 363991 0.52 down down correct
SHREYANIND.NSE Shreyans Industries Limited 20251120 0 190.37 190.45 185.6 186.15 6330 186.15 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20251120 0 2727 2749.3 2671.2 2682.4 32205 2677.9848 down down correct
SHUBHLAXMI.NSE SM 20251120 0 20.55 20.55 20.55 20.55 21000 20.55
SHYAMCENT.NSE Shyam Century Ferrous Limited 20251120 0 5.6 5.6 5.45 5.47 194501 5.47 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20251120 0 835.15 840 821 835 129296 835 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20251120 0 12.07 12.47 11.91 11.91 5203 11.91 down down correct
SIEMENS.NSE Siemens Limited 20251120 0 3220 3243.8 3205.7 3212 344112 3212 down down correct
SIGIND.NSE Signet Industries Limited 20251120 0 55.3 57.92 51.61 52.92 27630 52.92 down down correct
SIL.NSE Standard Industries Limited 20251120 0 16.75 16.83 16.27 16.7 38270 16.1685 down down correct
SILGO.NSE Silgo Retail Limited 20251120 0 65.9 65.9 63.51 64.91 16986 64.91 down down correct
SILINV.NSE SIL Investments Limited 20251120 0 581.35 581.35 564 569.2 2038 569.2 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20251120 0 24.19 24.45 23.51 24.31 6220 24.31 up up correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20251120 0 10.15 10.6 10.15 10.21 8263 10.21 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20251120 0 299.85 309.9 292 293.75 127033 293.75 down down correct
SINTERCOM.NSE Sintercom India Limited 20251120 0 113.5 118.5 112.01 115.21 9403 115.21 up up correct
SIRCA.NSE Sirca Paints India Limited 20251120 0 532.05 533 525 529.85 250769 529.85 down down correct
SIS.NSE SIS Limited 20251120 0 325 327.35 320.4 323.1 530568 316.65 down down correct
SITINET.NSE SITI Networks Limited 20251120 0 0.42 0.42 0.4 0.4 1506767 0.4 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20251120 0 769.7 786 764.5 783.05 159340 778.5437 up up correct
SJVN.NSE SJVN Limited 20251120 0 82.29 82.43 81.7 81.84 1406556 80.5875 down up incorrect
SKFINDIA.NSE SKF India Limited 20251120 0 1986.6 2008.4 1972.1 1984.9 19418 1984.9 down up incorrect
SKIL.NSE SKIL Infrastructure Limited 20251120 0 1.3 1.3 1.3 1.3 0 1.3
SKIPPER.NSE Skipper Limited 20251120 0 493 495.65 487.6 489.95 83777 489.95 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20251120 0 415.8 423.54 414.76 421.7 126714 210.85 up up correct
SMARTLINK.NSE Smartlink Holdings Limited 20251120 0 134.9 135.01 132.11 132.72 3263 132.72 down down correct
SMCGLOBAL.NSE SMC Global Securities Limited 20251120 0 61.3 63.84 59.3 60.01 248305 59.5917 down down correct
SMLISUZU.NSE SML Isuzu Limited 20251120 0 2870 2895 2826.2 2864.7 16188 2864.7 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20251120 0 1290 1367.5 1290 1355.2 3441 1355.2 up up correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20251120 0 284.9 286.1 281 283.9 98801 283.9 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20251120 0 45.8 46.43 45.02 45.39 159665 44.8822 down down correct
SOBHA.NSE Sobha Limited 20251120 0 1585.2 1585.2 1545.5 1556.9 64014 1556.9 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20251120 0 569.7 575 554.4 563.05 64062 563.05 down down correct
SOLARINDS.NSE Solar Industries India Limited 20251120 0 13875 14060 13787 13951 104582 13951 up up correct
SOMANYCERA.NSE Somany Ceramics Limited 20251120 0 442.4 445 437.8 441 12703 441 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20251120 0 136.08 138.17 136.08 136.08 6742 136.08
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20251120 0 141.99 143.05 138.81 139.66 6131 139.66 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20251120 0 509.95 515.5 502.25 507.65 2647276 506.006 down down correct
SONATSOFTW.NSE Sonata Software Limited 20251120 0 371.05 372.45 362.1 364.5 635123 361.6283 down down correct
SOTL.NSE Savita Oil Technologies Limited 20251120 0 380.05 382.6 369.8 371.05 22386 371.05 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20251120 0 41.35 41.65 37.5 37.77 101744620 37.77 down up incorrect
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20251120 0 197.5 198.75 190.4 192.22 122815 192.22 down up incorrect
SPAL.NSE S.P. Apparels Limited 20251120 0 785.1 816.45 785.1 798.95 59449 798.95 up down incorrect
SPANDANA.NSE Spandana Sphoorty Financial Limited 20251120 0 278.95 283.7 265.95 274.7 311114 274.7 down up incorrect
SPARC.NSE Sun Pharma Advanced Research Company Limited 20251120 0 129.99 140.68 129 138.06 1455756 138.06 up down incorrect
SPCENET.NSE Spacenet Enterprises India Limited 20251120 0 8.8 9.14 8.8 9.03 530209 9.03 up down incorrect
SPECIALITY.NSE Speciality Restaurants Limited 20251120 0 132.19 136 130.96 133.02 81221 133.02 up up correct
SPENCERS.NSE Spencer's Retail Limited 20251120 0 46 46.63 45 45.21 53773 45.21 down down correct
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20251120 0 88.6 89.35 88 88.06 218542 88.06 down down correct
SPLIL.NSE SPL Industries Limited 20251120 0 39.48 39.71 38.7 39.51 9202 39.51 up down incorrect
SPMLINFRA.NSE SPML Infra Limited 20251120 0 207.69 210.79 203.1 204.7 163858 204.7 down up incorrect
SREEL.NSE Sreeleathers Limited 20251120 0 236.4 236.51 228.25 230.1 4815 229.01 down down correct
SRF.NSE SRF Limited 20251120 0 2799 2876 2791.1 2850.2 1054257 2844.8924 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20251120 0 538.4 543.7 530 532.95 4506 532.95 down down correct
SRPL.NSE Shree Ram Proteins Limited 20251120 0 0.68 0.68 0.65 0.66 339287 0.66 down down correct
SSWL.NSE Steel Strips Wheels Limited 20251120 0 203.99 204.45 200.75 201.22 105074 201.22 down down correct
STAR.NSE Strides Pharma Science Limited 20251120 0 958 966.6 920 923.4 400095 923.4 down down correct
STARCEMENT.NSE Star Cement Limited 20251120 0 230.6 232.05 229 229.45 87432 228.4 down down correct
STARPAPER.NSE Star Paper Mills Limited 20251120 0 171.77 171.77 168.02 168.31 2988 168.31 down down correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20251120 0 124.99 129.6 124.31 125.62 63356 125.62 up up correct
STEELCITY.NSE Steel City Securities Limited 20251120 0 96.2 96.9 95.18 95.65 5049 93.5806 down down correct
STEELXIND.NSE Steel Exchange India Limited 20251120 0 9.01 9.14 8.89 9 835855 9 down down correct
STEL.NSE STEL Holdings Limited 20251120 0 495 495 460.1 471.45 9547 471.45 down down correct
STERTOOLS.NSE Sterling Tools Limited 20251120 0 291.95 292.95 287.5 289.3 31984 289.3 down down correct
STLTECH.NSE Sterlite Technologies Limited 20251120 0 112.98 113.26 111.51 112.23 773598 112.23 down up incorrect
STOVEKRAFT.NSE Stove Kraft Limited 20251120 0 615.1 624.1 612.3 616.7 46353 616.7 up down incorrect
STYLAMIND.NSE Stylam Industries Limited 20251120 0 2053.2 2065.4 2015 2031.2 35923 2031.2 down up incorrect
SUBEXLTD.NSE Subex Limited 20251120 0 13.08 13.27 12.64 12.8 1596422 12.8 down up incorrect
SUBROS.NSE Subros Limited 20251120 0 889.5 889.5 860.8 864 97377 864 down up incorrect
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20251120 0 1035 1058.4 1026.6 1033.5 83377 1033.5 down up incorrect
SUMICHEM.NSE Sumitomo Chemical India Limited 20251120 0 458.45 465.6 454 455.35 187003 455.35 down down correct
SUMIT.NSE Sumit Woods Limited 20251120 0 84.65 84.65 79.51 79.91 26455 79.91 down down correct
SUMMITSEC.NSE Summit Securities Limited 20251120 0 2109.1 2143.9 2100 2126.8 4200 2126.8 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20251120 0 1.9 1.92 1.88 1.89 237119 1.89 down up incorrect
SUNDARMFIN.NSE Sundaram Finance Limited 20251120 0 4726 4750 4648.9 4661.5 30990 4647.4831 down up incorrect
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20251120 0 533 545 526.45 537.45 55589 537.45 up down incorrect
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20251120 0 748.2 748.2 738 741.15 1278 741.15 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20251120 0 962.8 969.85 943.35 964.5 76011 964.5 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20251120 0 248.65 251 243.1 244.5 123334 244.5 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20251120 0 1790 1792 1773.1 1777.4 1513894 1765.9289 down down correct
SUNTECK.NSE Sunteck Realty Limited 20251120 0 436.6 438.85 421.5 426.95 114698 426.95 down down correct
SUNTV.NSE Sun TV Network Limited 20251120 0 556 558.45 534.65 537.1 559273 534.9101 down down correct
SUPERHOUSE.NSE Superhouse Limited 20251120 0 164 164 158.69 159.72 2492 159.72 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20251120 0 9.28 9.43 9.24 9.31 18609 9.31 up up correct
SUPRAJIT.NSE Suprajit Engineering Limited 20251120 0 466.65 472.05 463.05 467.5 71714 465.8775 up up correct
SUPREMEENG.NSE Supreme Engineering Limited 20251120 0 0.94 1.01 0.94 1.01 122788 1.01 up up correct
SUPREMEIND.NSE The Supreme Industries Limited 20251120 0 3609.5 3615 3547.2 3572 213608 3572 down down correct
SURANASOL.NSE Surana Solar Limited 20251120 0 30.68 30.68 29.7 30.23 52659 30.23 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20251120 0 21.19 21.25 20.78 20.82 67069 20.82 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20251120 0 60.76 60.99 59.1 59.57 4362 59.57 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20251120 0 268.1 268.15 263 263.15 668547 263.15 down down correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20251120 0 139.07 140.09 136 136.44 112842 136.44 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20251120 0 34.15 35.25 34.15 34.7 10788 34.7 up up correct
SUULD.NSE Suumaya Industries Limited 20251120 0 1.77 1.77 1.77 1.77 0 1.77
SUVEN.NSE Suven Life Sciences Limited 20251120 0 180.03 180.4 176.01 177.08 140119 177.08 down down correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20251120 0 3.8 3.81 3.7 3.75 75843 3.75 down down correct
SUZLON.NSE Suzlon Energy Limited 20251120 0 56.6 57.15 56.52 56.7 37658777 56.7 up up correct
SVPGLOB.NSE Svp Global Ventures Ltd 20251120 0 3.57 3.6 3.5 3.53 79352 3.53 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20251120 0 3776.8 3818.7 3618 3735.2 69901 3735.2 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20251120 0 728.8 737.55 722 727.65 8823 727.65 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20251120 0 229 238.19 227.5 231.59 1703548 231.59 up up correct
SYMPHONY.NSE Symphony Limited 20251120 0 872.65 877 865.1 868.35 41067 866.5022 down down correct
SYNGENE.NSE Syngene International Limited 20251120 0 635.1 636.35 630.9 634.6 173819 634.6 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20251120 0 196.02 198.99 196 196.16 1020 196.16 up up correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20251120 0 406.9 408.95 401.25 403.85 77876 403.85 down down correct
TAKE.NSE TAKE Solutions Limited 20251120 0 29.95 30.2 29.63 29.71 891910 29.71 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20251120 0 281.65 281.85 276.2 276.75 46274 276.75 down down correct
TANLA.NSE Tanla Platforms Limited 20251120 0 612 617.95 596.15 598.05 461346 598.05 down down correct
TARAPUR.NSE Tarapur Transformers Limited 20251120 0 36.17 37.7 36.15 36.68 16017 36.68 up up correct
TARC.NSE TARC Limited 20251120 0 136.6 138.37 135.1 136.21 225229 136.21 down down correct
TARMAT.NSE Tarmat Limited 20251120 0 51.26 53.5 50.9 52.84 70403 52.84 up up correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20251120 0 8378.5 8489.5 8310 8344 662 8344 down down correct
TATACHEM.NSE Tata Chemicals Limited 20251120 0 824.95 826.2 817.15 818.9 241226 818.9 down down correct
TATACOMM.NSE Tata Communications Limited 20251120 0 1894 1936.9 1865.9 1918.4 367033 1918.4 up up correct
TATACONSUM.NSE Tata Consumer Products Limited 20251120 0 1164.9 1179.4 1163 1173.9 2193836 1173.9 up up correct
TATAELXSI.NSE Tata Elxsi Limited 20251120 0 5399 5399 5336 5375 161695 5375 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20251120 0 764.9 766.85 757.6 759.05 210518 759.05 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20251120 0 389.25 392 387 388.1 3477240 388.1 down down correct
TATASTEEL.NSE Tata Steel Limited 20251120 0 174.1 174.36 172.26 172.4 15968891 172.4 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20251120 0 1555 1564.5 1511 1532.1 95389 1532.1 down up incorrect
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20251120 0 185.1 186 180 180.94 253778 180.94 down up incorrect
TCI.NSE Transport Corporation of India Limited 20251120 0 1128.8 1139.9 1115.5 1135.3 35656 1126.0998 up down incorrect
TCIEXP.NSE TCI Express Limited 20251120 0 620 622.85 609.1 615.2 12096 607.7911 down down correct
TCIFINANCE.NSE TCI Finance Limited 20251120 0 11.21 11.49 11.02 11.27 7763 11.27 up up correct
TCPLPACK.NSE TCPL Packaging Limited 20251120 0 3213.7 3214 3148.8 3158.9 2257 3158.9 down down correct
TCS.NSE Tata Consultancy Services Limited 20251120 0 3148 3164.5 3138.1 3144.8 2700767 3088.6517 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20251120 0 766 780 755 758.8 1176972 758.8 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20251120 0 1712 1724.7 1674.9 1679.8 4909 1679.8 down up incorrect
TECHIN.NSE Techindia Nirman Limited 20251120 0 14 14 14 14 0 14
TECHM.NSE Tech Mahindra Limited 20251120 0 1445.3 1464.7 1430.7 1456 2818268 1456 up down incorrect
TECHNOE.NSE Techno Electric & Engineering Company Limited 20251120 0 1182.5 1252.7 1182.5 1210.8 362669 1210.8 up down incorrect
TEJASNET.NSE Tejas Networks Limited 20251120 0 513 521.95 507.5 509.6 444853 509.6 down up incorrect
TEMBO.NSE Tembo Global Industries Limited 20251120 0 811 824.35 800 809.25 125140 807.837 down up incorrect
TERASOFT.NSE Tera Software Limited 20251120 0 517 517 493.75 504.2 27865 504.2 down up incorrect
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20251120 0 96.47 96.63 95.5 95.76 37848 95.76 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20251120 0 52.5 52.5 51.21 51.3 19347 51.3 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20251120 0 132 133.99 131.19 131.47 692976 131.47 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20251120 0 65.7 66.52 63.01 64.45 10573699 64.45 down down correct
TFL.NSE Transwarranty Finance Limited 20251120 0 13.7 14.44 12.71 13.78 420012 13.78 up up correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20251120 0 11.08 11.09 10.8 10.8 10867 10.8 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20251120 0 3183.6 3194.9 3133.2 3161.2 25606 3161.2 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20251120 0 126.76 128.67 121.01 121.65 12259 121.65 down down correct
THEMISMED.NSE Themis Medicare Limited 20251120 0 112.71 114.84 111 112.5 59726 112.5 down down correct
THERMAX.NSE Thermax Limited 20251120 0 2944.4 2985.9 2905.7 2963 133489 2963 up up correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20251120 0 158.09 160 152.65 159.43 1095823 159.43 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20251120 0 404.75 413 393 395.65 31355 395.65 down down correct
THYROCARE.NSE Thyrocare Technologies Limited 20251120 0 1567.89 1572.9 1507.5 1525.2 646062 508.4 down down correct
TI.NSE Tilaknagar Industries Ltd. 20251120 0 487.95 514.95 487.95 503.65 3087152 503.65 up up correct
TIIL.NSE Technocraft Industries (India) Limited 20251120 0 2414.7 2499.9 2414.7 2473.1 4226 2473.1 up up correct
TIINDIA.NSE Tube Investments of India Limited 20251120 0 3036 3059.9 2992.3 3005 121655 3005 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20251120 0 6.25 6.45 6.24 6.35 19297 6.35 up up correct
TIL.NSE TIL Limited 20251120 0 286.5 287 282.35 285.15 11512 285.15 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20251120 0 206.52 209.36 203.5 206.59 1564947 206.59 up down incorrect
TIMKEN.NSE Timken India Limited 20251120 0 3081.6 3099 3052 3084.2 19295 3084.2 up down incorrect
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20251120 0 254.2 254.45 247.1 249 138589 249 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20251120 0 34.32 34.74 32.9 32.99 361965 32.99 down down correct
TITAN.NSE Titan Company Limited 20251120 0 3950 3956 3895 3902.4 762391 3902.4 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20251120 0 109.88 109.88 103.74 105.2 709193 105.2 down up incorrect
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20251120 0 146.7 148.17 146.12 146.51 31004 146.51 down up incorrect
TNTELE.NSE Tamilnadu Telecommunications Limited 20251120 0 10.52 11.04 10.12 10.2 105446 10.2 down up incorrect
TOKYOPLAST.NSE Tokyo Plast International Limited 20251120 0 122 122.5 121.3 122.43 2166 122.43 up down incorrect
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20251120 0 3750 3757.9 3712.3 3721.4 114934 3696.057 down up incorrect
TORNTPOWER.NSE Torrent Power Limited 20251120 0 1300.8 1315.7 1300.8 1313.9 273000 1300.425 up up correct
TOTAL.NSE Total Transport Systems Limited 20251120 0 66.53 66.99 64.1 64.93 3884 64.93 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20251120 0 104.25 106.49 103.25 103.43 1311 103.43 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20251120 0 71 71 68.84 69.97 58669 69.97 down down correct
TRANSWIND.NSE SM 20251120 0 16 16 16 16 4000 16
TREEHOUSE.NSE Tree House Education & Accessories Limited 20251120 0 8.25 8.25 7.56 7.83 48328 7.83 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20251120 0 249 249 239 239.86 21172 239.86 down down correct
TRENT.NSE Trent Limited 20251120 0 4352.2 4417.8 4352.1 4398 513726 4398 up up correct
TRF.NSE TRF Limited 20251120 0 317 324.4 316.2 317.95 4919 317.95 up up correct
TRIDENT.NSE Trident Limited 20251120 0 28.63 28.8 28.5 28.69 3636439 28.69 up up correct
TRIGYN.NSE Trigyn Technologies Limited 20251120 0 69.76 73.49 69.76 71.31 18333 71.31 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20251120 0 549.9 549.9 538.3 541.15 223873 538.7281 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20251120 0 364.15 365.15 360.75 361.25 107767 359.8007 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20251120 0 1146.5 1146.5 1100 1110.5 6779 1110.5 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20251120 0 667 667 654.2 659.85 41331 659.85 down down correct
TTL.NSE T.T. Limited 20251120 0 9.54 9.54 9.1 9.37 189806 9.37 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20251120 0 51.92 52.26 51.37 51.48 698877 51.48 down down correct
TVSELECT.NSE TVS Electronics Limited 20251120 0 621.8 625.9 596.3 601 215789 601 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20251120 0 3498 3501.5 3464 3487.1 517982 3487.1 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20251120 0 4620 4724.6 4476.1 4701.8 24398 4701.8 up up correct
TVTODAY.NSE T.V. Today Network Limited 20251120 0 139.79 142.5 137 138.55 53428 138.55 down down correct
TVVISION.NSE TV Vision Limited 20251120 0 6.13 6.13 5.75 5.93 26365 5.93 down down correct
UBL.NSE United Breweries Limited 20251120 0 1751.1 1751.7 1736 1740.2 59537 1740.2 down down correct
UCOBANK.NSE UCO Bank 20251120 0 32 32.12 30.98 31.05 10738190 31.05 down down correct
UFLEX.NSE Uflex Limited 20251120 0 516.7 516.7 508 510.4 14311 510.4 down down correct
UFO.NSE UFO Moviez India Limited 20251120 0 80.68 92.97 79.36 85.99 7277919 85.99 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20251120 0 40.68 41.29 40.68 40.9 62353 40.9 up up correct
UGROCAP.NSE UGRO Capital Limited 20251120 0 179.3 183.3 175.81 179.4 955574 179.4 up up correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20251120 0 54 54.8 53.78 54.03 9414537 54.03 up up correct
ULTRACEMCO.NSE UltraTech Cement Limited 20251120 0 11720 11773 11661 11751 185397 11751 up up correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20251120 0 4.95 5.08 4.95 5.07 8787 5.07 up up correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20251120 0 489.9 489.9 472.3 478.25 13309 478.25 down down correct
UNIDT.NSE United Drilling Tools Limited 20251120 0 206 206 200.13 200.98 4454 200.314 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20251120 0 153.5 153.5 150.52 151.81 2450 151.81 down down correct
UNIONBANK.NSE Union Bank of India 20251120 0 155.1 156.6 152.7 153.19 6033517 153.19 down down correct
UNITECH.NSE Unitech Limited 20251120 0 6.47 6.55 6.32 6.35 3904834 6.35 down down correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20251120 0 443.25 446.05 440 441.05 3820 440.1669 down down correct
UNIVASTU.NSE Univastu India Limited 20251120 0 67.1 69.5 65 65.61 15964 65.61 down down correct
UNIVCABLES.NSE Universal Cables Limited 20251120 0 918.35 1008 908.7 977.6 1415945 977.6 up up correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20251120 0 236.3 242.05 234.5 235.1 803 235.1 down down correct
UPL.NSE UPL Limited 20251120 0 758 760.3 750.95 753.5 2794809 753.5 down down correct
URJA.NSE Urja Global Limited 20251120 0 12.27 12.39 12.24 12.26 527710 12.26 down down correct
USHAMART.NSE Usha Martin Limited 20251120 0 450 454.4 435 438.9 381553 438.9 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20251120 0 1148 1154.8 1143.2 1150.2 207384 1150.2 up up correct
UTIBANKETF.NSE Uti Mutual Fund 20251120 0 61.27 61.34 60.95 61.25 707296 61.25 down down correct
UTINEXT50.NSE UTI Mutual Fund 20251120 0 74.71 75.1 74.48 74.55 72491 74.55 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20251120 0 286.76 288.24 286.59 287.6 78354 287.6 up up correct
UTISENSETF.NSE UTI Mutual Fund 20251120 0 936.75 946.34 925.05 937.11 1325 937.11 up up correct
UTISXN50.NSE UTI Mutual Fund 20251120 0 93.94 94 93.25 93.36 3034 93.36 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20251120 0 236 236.84 232 232.35 14861 232.35 down down correct
V2RETAIL.NSE V2 Retail Limited 20251120 0 2357.4 2434.8 2347.6 2391.6 206798 2391.6 up up correct
VADILALIND.NSE Vadilal Industries Limited 20251120 0 5359 5420 5236.5 5368 6115 5368 up up correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20251120 0 250.7 252.1 243.55 243.6 412190 241.9655 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20251120 0 9.58 9.84 9.21 9.69 455868 9.69 up up correct
VAKRANGEE.NSE Vakrangee Limited 20251120 0 8.14 8.25 8.1 8.13 1662794 8.13 down down correct
VALIANTORG.NSE Valiant Organics Limited 20251120 0 276.1 280.9 264.6 270.7 56594 270.7 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20251120 0 40.01 40.22 39 39.34 27392 39.34 down up incorrect
VARDMNPOLY.NSE Vardhman Polytex Limited 20251120 0 6.9 6.9 6.64 6.67 369962 6.67 down up incorrect
VARROC.NSE Varroc Engineering Limited 20251120 0 641.2 671 638.7 668.85 797614 668.85 up down incorrect
VASCONEQ.NSE Vascon Engineers Limited 20251120 0 52.09 54.69 51.68 53.24 3597750 53.24 up down incorrect
VASWANI.NSE Vaswani Industries Limited 20251120 0 53.2 62.89 51.34 61.13 2119522 61.13 up down incorrect
VBL.NSE Varun Beverages Limited 20251120 0 455 457.2 450.15 451.5 5119680 451.5 down up incorrect
VEDL.NSE Vedanta Limited 20251120 0 516 519 509.15 509.75 5736356 509.75 down up incorrect
VENKEYS.NSE Venky's (India) Limited 20251120 0 1354 1363 1343 1348.1 18103 1348.1 down down correct
VENUSREM.NSE Venus Remedies Limited 20251120 0 668 707.05 656.35 689.1 491495 689.1 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20251120 0 69.5 71.94 69.12 71.23 235041 71.23 up up correct
VESUVIUS.NSE Vesuvius India Limited 20251120 0 483 483.65 469.35 475.4 162627 475.4 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20251120 0 116.98 116.98 114.7 115.12 20721 115.12 down down correct
VGUARD.NSE V 20251120 0 351 351 346.25 347.9 68174 347.9 down down correct
VHL.NSE Vardhman Holdings Limited 20251120 0 3845 3845 3750.1 3778.4 442 3778.4 down down correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20251120 0 377.9 377.9 360.5 367.65 10310 367.65 down up incorrect
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20251120 0 1028 1028 1001.15 1011.4 66057 1011.4 down up incorrect
VIJIFIN.NSE Viji Finance Limited 20251120 0 2.94 2.98 2.8 2.9 124843 2.9 down up incorrect
VIKASECO.NSE Vikas EcoTech Limited 20251120 0 1.63 1.63 1.58 1.59 3098671 1.59 down up incorrect
VIKASLIFE.NSE Vikas Lifecare Limited 20251120 0 1.97 1.97 1.93 1.94 3890247 1.94 down up incorrect
VIMTALABS.NSE Vimta Labs Limited 20251120 0 626.5 630.9 618 620.45 83062 620.45 down up incorrect
VINATIORGA.NSE Vinati Organics Limited 20251120 0 1664 1666 1616 1621.1 55142 1621.1 down up incorrect
VINDHYATEL.NSE Vindhya Telelinks Limited 20251120 0 1566.4 1580.9 1530 1541 23523 1541 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20251120 0 41.35 42.74 41.31 42.12 41083 42.12 up up correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20251120 0 268.9 268.9 261 262.8 5087 262.8 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20251120 0 34.15 34.15 33.11 33.28 88141 33.28 down down correct
VIPIND.NSE VIP Industries Limited 20251120 0 387.25 392.75 381.4 382.65 468518 382.65 down down correct
VIPULLTD.NSE Vipul Limited 20251120 0 9.07 9.4 9.01 9.08 146610 9.08 up up correct
VISAKAIND.NSE Visaka Industries Limited 20251120 0 72 72.31 69 69.46 209667 69.46 down down correct
VISASTEEL.NSE VISA Steel Limited 20251120 0 51.15 55.97 50.81 54.31 100387 54.31 up up correct
VISESHINFO.NSE MPS Infotecnics Limited 20251120 0 0.33 0.33 0.33 0.33 0 0.33
VISHNU.NSE Vishnu Chemicals Limited 20251120 0 482 484.85 475 477.3 34123 477.3 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20251120 0 7.42 7.51 7.3 7.32 215856 7.32 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20251120 0 0.78 0.79 0.77 0.77 241224 0.77 down down correct
VLSFINANCE.NSE VLS Finance Limited 20251120 0 253.5 266.72 253.5 263.09 170611 263.09 up up correct
VMART.NSE V 20251120 0 827.1 827.1 806.5 814.3 64421 814.3 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20251120 0 8549 8566 8230 8250.5 42356 8250.5 down down correct
VOLTAS.NSE Voltas Limited 20251120 0 1399.5 1418 1394 1411.1 656309 1411.1 up up correct
VRLLOG.NSE VRL Logistics Limited 20251120 0 274.95 279.2 271.85 272.75 121589 268.2223 down down correct
VSSL.NSE Vardhman Special Steels Limited 20251120 0 277.95 288 276.65 285.85 69778 285.85 up up correct
VSTIND.NSE VST Industries Limited 20251120 0 254 255.35 252 253.2 89478 253.2 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20251120 0 5353.5 5450 5284 5322 16228 5322 down down correct
VTL.NSE Vardhman Textiles Limited 20251120 0 461.1 467 455.05 463.2 252886 463.2 up up correct
WABAG.NSE VA Tech Wabag Limited 20251120 0 1412 1449.2 1407.8 1413 294870 1413 up down incorrect
WALCHANNAG.NSE Walchandnagar Industries Limited 20251120 0 159.12 162 154.51 155.14 162468 155.14 down up incorrect
WANBURY.NSE Wanbury Limited 20251120 0 228.3 233.95 225.25 230.25 43724 230.25 up down incorrect
WEALTH.NSE Wealth First Portfolio Managers Limited 20251120 0 1072 1072 990.2 1021 15842 1016.2329 down up incorrect
WEBELSOLAR.NSE Websol Energy System Limited 20251120 0 110.8 118.8 110.8 113.8 3103828 113.8 up down incorrect
WEIZMANIND.NSE Weizmann Limited 20251120 0 110.79 110.79 106.7 107.01 671 107.01 down down correct
WELCORP.NSE Welspun Corp Limited 20251120 0 890.5 898.25 876 883.15 476362 883.15 down down correct
WELENT.NSE Welspun Enterprises Limited 20251120 0 537.95 542.95 536.5 536.85 69739 536.85 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20251120 0 1152.3 1350 1152.3 1291.4 5047 1291.4 up up correct
WENDT.NSE Wendt (India) Limited 20251120 0 8490 8534 8340 8365 5890 8339.2576 down up incorrect
WESTLIFE.NSE Westlife Development Limited 20251120 0 562.4 562.95 548.05 550.1 112477 550.1 down up incorrect
WHEELS.NSE Wheels India Limited 20251120 0 875.3 877.55 858 865.25 31734 859.8996 down up incorrect
WHIRLPOOL.NSE Whirlpool of India Limited 20251120 0 1202.1 1208.4 1185.2 1187.9 68264 1187.9 down up incorrect
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20251120 0 32.99 32.99 32.1 32.31 2401 32.31 down up incorrect
WINDLAS.NSE Windlas Biotech Limited 20251120 0 809.1 821 803 804.25 45374 804.25 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20251120 0 293.05 294.2 286.45 289.1 60138 289.1 down down correct
WIPL.NSE The Western India Plywoods Limited 20251120 0 167.81 167.81 160.8 164.53 2442 164.53 down down correct
WIPRO.NSE Wipro Limited 20251120 0 247.5 247.8 245.71 246.38 6705862 240.1001 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20251120 0 1331 1337.7 1315 1325.1 184310 1325.1 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20251120 0 579.4 584 566.05 581.05 161212 581.05 up up correct
WORTH.NSE Worth Peripherals Limited 20251120 0 148.34 151.3 147 148.67 9307 148.67 up up correct
WSI.NSE W.S. Industries (India) Limited 20251120 0 80.15 81.2 77.15 77.79 49084 77.79 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20251120 0 429.25 429.8 421.7 423.05 41692 423.05 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20251120 0 86.9 87.5 86 86.51 74432 86.51 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20251120 0 146 150 139.46 139.91 24789 139.91 down down correct
XPROINDIA.NSE Xpro India Limited 20251120 0 1023 1034.2 1020 1025.2 4169 1025.2 up up correct
YESBANK.NSE Yes Bank Limited 20251120 0 23.02 23.05 22.58 22.63 64244668 22.63 down down correct
YUKEN.NSE Yuken India Limited 20251120 0 911.4 930 895 903.05 3509 903.05 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20251120 0 99.08 99.5 98.2 98.37 3311415 98.37 down down correct
ZEELEARN.NSE Zee Learn Limited 20251120 0 7.6 7.8 7.5 7.71 328171 7.71 up up correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20251120 0 9.41 9.53 9.37 9.42 948572 9.42 up up correct
ZENITHEXPO.NSE Zenith Exports Limited 20251120 0 233.85 245.43 224.3 230.26 1790 230.26 down down correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20251120 0 7.96 7.99 7.7 7.86 66293 7.86 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20251120 0 721 735.05 709.85 720 576779 717.4847 down down correct
ZENTEC.NSE Zen Technologies Limited 20251120 0 1439 1466.8 1416.3 1445.8 1420724 1445.8 up up correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20251120 0 96 96.94 91.61 92.81 7230 92.81 down down correct
ZOTA.NSE Zota Health Care Limited 20251120 0 1669 1712.7 1650 1669.7 133654 1669.7 up up correct
ZUARI.NSE Zuari Agro Chemicals Limited 20251120 0 288 289 283.2 285.8 94830 285.8 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20251120 0 457.05 458 451.5 456.15 192598 456.15 down down correct

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