CollectAI

close-nse_india_stocks

2020/06/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20200604 0 29 29.75 27.65 28.3 37241 28.3 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20200604 0 10.8 11 10.6 10.6 967 10.6 down up incorrect
3MINDIA.NSE 3M India Limited 20200604 0 18050 18200 17922.4 18073.1 2813 18073.1 up up correct
5PAISA.NSE 5paisa Capital Limited 20200604 0 163.25 166.75 163 166.1 32824 166.1 up up correct
63MOONS.NSE 63 MOONS TECHNOLOG 20200604 0 58 59.65 58 58.1 22506 55.6 up down incorrect
A2ZINFRA.NSE A2Z Infra Engineering Limited 20200604 0 4.8 4.8 4.4 4.45 418813 4.45 down down correct
AARON.NSE Aaron Industries Limited 20200604 0 42.25 42.25 42.25 42.25 3300 21.83
AARTIDRUGS.NSE Aarti Drugs Limited 20200604 0 993 1028.7 982 1005.25 853804 250.35 up up correct
AARTIIND.NSE Aarti Industries Limited 20200604 0 954 959.95 893.15 899.4 3229872 447.47 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20200604 0 13.9 13.95 12.8 12.95 106160 12.95 down down correct
AARVI.NSE Aarvi Encon Limited 20200604 0 21.4 21.4 21.4 21.4 4000 20.22
AAVAS.NSE Aavas Financiers Limited 20200604 0 1105 1139 1080.05 1135.7 50866 1135.7 up up correct
ABAN.NSE Aban Offshore Limited 20200604 0 21 21.05 20.3 20.95 75045 20.95 down down correct
ABB.NSE ABB India Limited 20200604 0 836 842.5 829 835 317234 827.55 down down correct
ABBOTINDIA.NSE Abbott India Limited 20200604 0 16650 16808 16551.05 16683.15 22626 16396.69 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20200604 0 53.5 55.4 51.6 52.95 4142675 52.95 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20200604 0 131 132 123.3 125 1632491 125 down up incorrect
ACC.NSE ACC Limited 20200604 0 1261.3 1277.25 1240.2 1269.1 1305362 1259.6192 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20200604 0 940 948.1 935.2 945.3 2116 900.28 up up correct
ACE.NSE Action Construction Equipment Limited 20200604 0 47.5 47.9 46 46.8 141803 46.68 down down correct
ADANIENT.NSE Adani Enterprises Limited 20200604 0 150.5 153.9 146.15 148 3146640 148 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20200604 0 274.9 282.6 263.5 274 1332983 274 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20200604 0 341 342.9 337.6 339.2 4625619 336.84 down down correct
ADANIPOWER.NSE Adani Power Limited 20200604 0 37.7 39.25 37.25 38.75 21811512 38.75 up up correct
ADANITRANS.NSE Adani Transmission Limited 20200604 0 185 185.1 178.7 180.85 822853 180.85 down down correct
ADFFOODS.NSE ADF Foods Limited 20200604 0 287 291.5 281.75 286.15 53641 285.25 down down correct
ADORWELD.NSE Ador Welding Limited 20200604 0 253 256.65 246.2 248.55 8457 248.55 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20200604 0 6.3 6.3 5.7 6.15 30994 6.15 down down correct
ADSL.NSE Allied Digital Services Limited 20200604 0 17.45 17.85 16.6 16.75 65976 16.25 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20200604 0 41.3 44.4 41.3 41.65 4085 41.65 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20200604 0 154.8 158.5 154 156.5 152036 155.57 up up correct
AEGISCHEM.NSE Aegis Logistics Limited 20200604 0 184.75 188.95 178.25 181.8 98039 179.24 down down correct
AFFLE.NSE Affle (India) Limited 20200604 0 1519.8 1519.8 1480 1484.35 25009 296.87 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20200604 0 55.05 55.7 53.2 54.1 20232 52.95 down down correct
AGCNET.NSE AGC Networks Limited 20200604 0 250 265 250 265 1853 265 up up correct
AGRITECH.NSE Agri 20200604 0 35 35.4 32.2 34.85 9451 34.85 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20200604 0 11.85 11.85 11.25 11.8 57763 11.8 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20200604 0 142.6 154.7 136.3 143.5 1539 143.5 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20200604 0 179 181.9 169 170.1 10282 170.1 down up incorrect
AHLWEST.NSE Asian Hotels (West) Limited 20200604 0 229.1 245.45 229.1 243.5 583 243.5 up up correct
AIAENG.NSE AIA Engineering Limited 20200604 0 1748.4 1749.9 1670.1 1677.1 77828 1669.31 down down correct
AIRAN.NSE Airan Limited 20200604 0 9.35 9.75 9.15 9.4 12275 9.4 up up correct
AJANTPHARM.NSE Ajanta Pharma Limited 20200604 0 1445 1453 1430 1446.3 100815 1431.07 up down incorrect
AJMERA.NSE Ajmera Realty & Infra India Limited 20200604 0 90 92.8 88 89.2 102143 87.42 down up incorrect
AKASH.NSE Akash Infra 20200604 0 87 87 87 87 103 86.95
AKSHARCHEM.NSE AksharChem (India) Limited 20200604 0 205 222 203.15 215.9 63532 214.07 up up correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20200604 0 5.25 5.25 5.25 5.25 101248 5.25
AKZOINDIA.NSE Akzo Nobel India Limited 20200604 0 1870 1895 1850.5 1865 4183 1810.75 down down correct
ALANKIT.NSE Alankit Limited 20200604 0 14.55 14.85 13.8 14.65 66344 14.31 up up correct
ALBERTDAVD.NSE Albert David Limited 20200604 0 525.9 545 524.7 530.6 65739 525.31 up down incorrect
ALEMBICLTD.NSE Alembic Limited 20200604 0 54 55.3 53.5 54.05 286233 53.55 up up correct
ALICON.NSE Alicon Castalloy Limited 20200604 0 235.05 235.05 227 230.15 1309 230.15 down down correct
ALKALI.NSE Alkali Metals Limited 20200604 0 46.8 46.8 43.5 44.95 15772 44.46 down down correct
ALKEM.NSE Alkem Laboratories Limited 20200604 0 2430.15 2455 2401 2445 83280 2417.91 up up correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20200604 0 2031.4 2060 2022 2045.2 15973 811.92 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20200604 0 75.95 76.35 73.5 74.6 53210 73.4598 down down correct
ALLSEC.NSE Allsec Technologies Limited 20200604 0 187.25 187.25 182 184.25 5797 161.97 down up incorrect
ALMONDZ.NSE Almondz Global Securities Limited 20200604 0 10.45 11.45 10.45 10.65 6324 10.65 up up correct
ALOKINDS.NSE Alok Industries Limited 20200604 0 21.35 21.35 21.35 21.35 413127 21.35
ALPA.NSE Alpa Laboratories Limited 20200604 0 19.5 20.45 19.5 19.65 20288 19.65 up up correct
ALPHAGEO.NSE Alphageo (India) Limited 20200604 0 152.95 154.8 144.5 146.5 30904 143.59 down down correct
ALPSINDUS.NSE Alps Industries Limited 20200604 0 0.75 0.85 0.75 0.8 40057 0.8 up down incorrect
AMARAJABAT.NSE Amara Raja Batteries Limited 20200604 0 652.45 666 651.05 660.55 1786284 647.23 up up correct
AMBER.NSE Amber Enterprises India Limited 20200604 0 1505 1565.45 1435.6 1496.8 114960 1496.8 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20200604 0 660 676 650.3 657.3 2068 629.06 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20200604 0 188.15 189.25 182.05 186.75 5769947 174.1209 down down correct
AMDIND.NSE AMD Industries Limited 20200604 0 15.8 15.9 14.5 15 4682 15 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20200604 0 15.65 15.65 14.55 15.45 4457 15.36 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20200604 0 355.3 362.35 347.1 349.2 74416 346.55 down down correct
ANANTRAJ.NSE Anant Raj Limited 20200604 0 15.85 16.3 15.25 16.3 648951 16.22 up up correct
ANDHRACEMT.NSE Andhra Cements Limited 20200604 0 4.45 4.5 4.4 4.5 309444 4.5 up up correct
ANDHRAPAP.NSE Andhra Paper Limited 20200604 0 213.95 213.95 205 213.95 19917 209.82
ANDHRSUGAR.NSE The Andhra Sugars Limited 20200604 0 228.05 230.8 220 227.95 36736 223.94 down down correct
ANIKINDS.NSE Anik Industries Limited 20200604 0 10.5 10.5 10.1 10.1 3274 10.1 down down correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20200604 0 0.45 0.45 0.45 0.45 16603 0.45
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20200604 0 4.8 4.85 4.6 4.6 65168 4.6 down down correct
ANSALHSG.NSE Ansal Housing Limited 20200604 0 3.1 3.2 3.1 3.15 23067 3.15 up up correct
ANTGRAPHIC.NSE Antarctica Limited 20200604 0 0.5 0.5 0.5 0.5 0 0.5
ANUP.NSE The Anup Engineering Limited 20200604 0 354.75 354.75 330 354.75 28629 348.04
APARINDS.NSE Apar Industries Limited 20200604 0 319.75 319.75 310.05 314.25 13794 309.94 down down correct
APCL.NSE Anjani Portland Cement Limited 20200604 0 128.8 129 123.1 127.3 11148 122.01 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20200604 0 110.15 110.15 103 104.55 39319 103.01 down down correct
APEX.NSE Apex Frozen Foods Limited 20200604 0 197.75 199.7 191 194.45 125608 193.11 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20200604 0 1582.85 1589.8 1550 1563.15 53230 156.32 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20200604 0 850.1 868 828.05 837.65 309462 825.54 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20200604 0 84.55 85.5 82.15 82.8 51479 82.28 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20200604 0 1355 1367.75 1336 1364.25 762916 1361.2 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20200604 0 319.95 333.55 312 314.15 19977 104.72 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20200604 0 107.1 107.8 101.8 102.7 11501574 101.21 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20200604 0 442 467.95 436 445.55 1112 443.25 up up correct
APTECHT.NSE Aptech Limited 20200604 0 103 104.35 99.6 101.05 86204 99.94 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20200604 0 21.35 21.65 20.2 20.4 34564 20.4 down down correct
ARCHIES.NSE Archies Limited 20200604 0 11.1 11.4 10.65 11 29986 11 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20200604 0 8.85 9.7 8.85 9.7 493 9.7 up up correct
ARIES.NSE Aries Agro Limited 20200604 0 70.4 70.4 66 66.95 21891 66.59 down up incorrect
ARIHANT.NSE Arihant Foundations & Housing Limited 20200604 0 14.85 15.55 14.85 14.9 309 14.9 up up correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20200604 0 17.7 18 17.3 18 41950 18 up up correct
ARMANFIN.NSE Arman Financial Services Limited 20200604 0 331.95 348.8 321.55 348.8 33959 348.8 up up correct
AROGRANITE.NSE Aro Granite Industries Limited 20200604 0 24.65 24.7 23.75 24.55 17089 24.55 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20200604 0 36.5 38.3 36.5 38.3 4857 38.3 up up correct
ARSHIYA.NSE Arshiya Limited 20200604 0 10.5 10.5 10.45 10.5 27177 10.5
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20200604 0 12.85 12.85 11.75 11.8 25898 11.8 down up incorrect
ARTEMISMED.NSE Artemis Medicare Services Limited 20200604 0 165 185.8 165 179.9 14424 179.9 up up correct
ARVIND.NSE Arvind Limited 20200604 0 36.45 38.5 34.35 36.95 7886966 36.95 up up correct
ARVINDFASN.NSE Arvind Fashions Limited 20200604 0 175.1 175.1 175.1 175.1 25635 166.8
ARVSMART.NSE Arvind SmartSpaces Limited 20200604 0 69.5 71.2 67.2 68.85 46861 68.85 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20200604 0 181.5 182.55 171.55 177.65 10212 177.15 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20200604 0 101 107.95 101 103.35 5837 102.33 up up correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20200604 0 16.7 16.95 16.3 16.95 6694 16.95 up up correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20200604 0 217.3 222 211.6 214.3 49547 213.07 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20200604 0 32.3 32.3 30.75 31.3 58632 31.17 down down correct
ASHIANA.NSE Ashiana Housing Limited 20200604 0 50 50 46.5 47.5 62026 47.03 down down correct
ASHIMASYN.NSE Ashima Limited 20200604 0 5.25 5.25 5.25 5.25 59736 5.25
ASHOKA.NSE Ashoka Buildcon Limited 20200604 0 53.1 54 51.55 52.05 347417 52.05 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20200604 0 47.15 47.2 45.25 45.75 51799231 45.52 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20200604 0 55.4 55.7 51.15 51.7 37087 51.7 down down correct
ASIANPAINT.NSE Asian Paints Limited 20200604 0 1716.45 1719.6 1627 1633.75 4388932 1619.88 down down correct
ASIANTILES.NSE Asian Granito India Limited 20200604 0 132.2 134.2 127.35 129.8 37242 129.13 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20200604 0 97 102.25 97 99.75 560 97.96 up up correct
ASTEC.NSE Astec LifeSciences Limited 20200604 0 706 710.05 683 690.75 66915 688.9 down up incorrect
ASTERDM.NSE Aster DM Healthcare Limited 20200604 0 99.95 101.85 98.9 99.55 249619 99.55 down down correct
ASTRAL.NSE Astral Limited 20200604 0 958.8 972.8 923.1 928.3 86248 694.97 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20200604 0 76 78.95 73.8 75.15 171420 73.87 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20200604 0 3104.4 3130 3017 3078.05 36286 3074.25 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20200604 0 30 30.9 29.55 30.4 21684 30.4 up up correct
ATFL.NSE Agro Tech Foods Limited 20200604 0 516.05 523.8 496.3 506.5 5690 502.77 down down correct
ATGL.NSE Adani Total Gas Limited 20200604 0 137.1 140.5 132.2 134.1 3566138 134.07 down down correct
ATLANTA.NSE Atlanta Limited 20200604 0 6.6 6.8 6.4 6.65 24362 6.65 up up correct
ATUL.NSE Atul Ltd 20200604 0 4623.5 4680 4418 4623.85 44166 4613.9 up up correct
ATULAUTO.NSE Atul Auto Limited 20200604 0 169.1 172.4 164.05 164.6 26899 164.6 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20200604 0 474.45 474.45 445 473.7 2660614 473.7 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20200604 0 47.4 47.4 43.75 45.35 4829 45.35 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20200604 0 774 791 753.55 759.45 18788170 752.66 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20200604 0 25.7 26.15 25.65 25.65 1328 25.4361 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20200604 0 519.8 520 490.2 497.25 9484 494.92 down down correct
AUTOIND.NSE Autoline Industries Limited 20200604 0 17 17 15.65 16.5 9658 16.5 down down correct
AUTOLITIND.NSE Autolite (India) Limited 20200604 0 17.9 18.1 17.3 17.5 5686 17.5 down down correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20200604 0 153.1 157.3 152.5 157.3 82771 152.55 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20200604 0 439.2 456.7 435 438.45 387540 434.08 down down correct
AVTNPL.NSE AVT Natural Products Limited 20200604 0 39.45 39.8 38.65 39.2 97663 38.45 down down correct
AXISBANK.NSE Axis Bank Limited 20200604 0 407.6 413.9 391.55 394.35 45553928 394.35 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20200604 0 32.9 34.4 32.05 33.95 65414 33.95 up up correct
AXISGOLD.NSE Axis Mutual Fund 20200604 0 4066.05 4066.9 4040 4055.45 1577 40.5545 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20200604 0 1033.01 1066 1006.1 1016.64 459 1016.64 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20200604 0 16.95 17.85 16.55 17.1 39992 17.1 up up correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20200604 0 1.75 1.75 1.65 1.7 144253 1.7 down down correct
BAJAJ.NSE AUTO 20200604 0 2778 2833.2 2756 2817.25 709467 2723.08 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20200604 0 150 154.95 144.3 145.35 469973 138.45 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20200604 0 431 461.95 425 445.15 539369 445.15 up up correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20200604 0 5289 5335.95 5068 5136.8 1994489 5135.55 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20200604 0 5.05 5.05 4.65 5.05 6274869 5.05
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20200604 0 2308.65 2350 2200 2241.6 36981 2177.94 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20200604 0 2414 2453.65 2276.8 2313.05 16315382 2309.32 down up incorrect
BALAJITELE.NSE Balaji Telefilms Limited 20200604 0 67.5 70.45 64 68.65 538902 68.42 up up correct
BALAMINES.NSE Balaji Amines Limited 20200604 0 402.2 402.2 390.45 391.85 52857 390.98 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20200604 0 116.35 116.5 106.4 107.85 1797 107.85 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20200604 0 12.3 12.3 11.55 12 11973 12 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20200604 0 1111 1140.7 1101.75 1133.25 841728 1117.99 up up correct
BALLARPUR.NSE Ballarpur Industries Limited 20200604 0 0.55 0.55 0.5 0.55 1639905 0.55
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20200604 0 102.5 104 100.55 101.65 86733 91.14 down down correct
BALPHARMA.NSE Bal Pharma Limited 20200604 0 38.85 40 37.4 39.75 17412 39.38 up up correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20200604 0 109.7 112.1 108.5 112.1 1146532 110.3369 up up correct
BANARBEADS.NSE Banaras Beads Limited 20200604 0 33.05 33.6 33 33.35 562 32.5 up up correct
BANARISUG.NSE Bannari Amman Sugars Limited 20200604 0 909.9 927 895 920.65 439 908.73 up up correct
BANCOINDIA.NSE Banco Products (India) Limited 20200604 0 65.5 70.9 65.05 68.1 737308 67.47 up up correct
BANDHANBNK.NSE Bandhan Bank Limited 20200604 0 248 253 231.8 233.45 14470466 232.66 down down correct
BANG.NSE Bang Overseas Limited 20200604 0 15.3 15.5 14.75 15.3 4921 15.3
BANKBARODA.NSE Bank of Baroda 20200604 0 43.4 45.1 42.3 42.8 72267603 42.8 down up incorrect
BANKBEES.NSE Nippon Mutual Funds 20200604 0 210 212.84 204.62 205.4 1623902 205.4 down down correct
BANKINDIA.NSE Bank of India Limited 20200604 0 39.5 41.4 39.45 40.65 7278079 40.65 up up correct
BANSWRAS.NSE Banswara Syntex Limited 20200604 0 78.05 80.7 77.5 78 3481 77.33 down up incorrect
BARTRONICS.NSE Bartronics India Limited 20200604 0 1.6 1.65 1.55 1.65 7201 1.65 up up correct
BASF.NSE BASF India Limited 20200604 0 1102.85 1124.7 1093.45 1113.65 26972 1109.13 up up correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20200604 0 95.25 95.25 84 90.45 1156 45.225 down down correct
BATAINDIA.NSE Bata India Limited 20200604 0 1410 1418.85 1370.5 1394.65 1377354 1387.03 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20200604 0 5279 5438 5235.85 5398.5 31286 5134.75 up up correct
BBL.NSE Bharat Bijlee Limited 20200604 0 676.95 690 675 677.3 1070 674.86 up up correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20200604 0 1007.85 1092.8 981.5 1078.35 390117 1076.21 up up correct
BCG.NSE Brightcom Group Limited 20200604 0 8.25 8.25 7.55 8.25 1576895 6.53
BCP.NSE B.C. Power Controls Limited 20200604 0 5.85 5.85 5.85 5.85 36993 5.85
BDL.NSE Bharat Dynamics Limited 20200604 0 246.5 249.5 235.05 239.4 99728 232.55 down down correct
BEARDSELL.NSE Beardsell Limited 20200604 0 8.8 9.15 8.8 9.1 965 8.93 up up correct
BEDMUTHA.NSE Bedmutha Industries Limited 20200604 0 14.6 14.6 13.55 13.6 4233 13.6 down down correct
BEL.NSE Bharat Electronics Limited 20200604 0 73.6 74.8 71.7 72.8 10220515 69.92 down down correct
BEML.NSE BEML Limited 20200604 0 598.95 600 577 595.55 849359 588.8 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20200604 0 38 38.8 37.1 37.6 277851 36.89 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20200604 0 520 527.45 500 503.7 1790911 501.71 down down correct
BFINVEST.NSE BF Investment Limited 20200604 0 242.75 243.95 233.1 240.25 3312 240.25 down up incorrect
BFUTILITIE.NSE BF Utilities Limited 20200604 0 164.5 169.75 162.1 163.95 147319 163.95 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20200604 0 1.1 1.1 1.1 1.1 0 1.1
BGRENERGY.NSE BGR Energy Systems Limited 20200604 0 30.4 31.65 30.15 30.95 332491 30.95 up up correct
BHAGERIA.NSE Bhageria Industries Limited 20200604 0 112.15 113.9 107.8 109.5 25290 105.77 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20200604 0 15.1 15.55 14.4 14.45 4875 14.45 down down correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20200604 0 19 20 18.55 19.85 862 19.85 up up correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20200604 0 0.95 0.95 0.9 0.95 169175 0.94
BHARATFORG.NSE Bharat Forge Limited 20200604 0 336.5 350.3 335.65 340.95 4237284 339.42 up up correct
BHARATGEAR.NSE Bharat Gears Limited 20200604 0 40.05 42 39.75 40.3 1438 40.3 up down incorrect
BHARATRAS.NSE Bharat Rasayan Limited 20200604 0 6822 6890 6720 6831.6 1735 6829.71 up up correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20200604 0 18.3 19.25 17.75 17.9 24084 17.9 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20200604 0 552.3 585.4 549.55 572.45 29454952 570.4 up up correct
BHEL.NSE Bharat Heavy Electricals Limited 20200604 0 27.9 28.05 26.4 26.8 48000888 26.8 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20200604 0 25.75 28.05 25.5 27.2 3577 5.4 up up correct
BIL.NSE Bhartiya International Ltd. 20200604 0 101.1 101.1 95.3 96 5110 96 down down correct
BINDALAGRO.NSE Oswal Greentech Limited 20200604 0 10.45 10.45 10.1 10.35 24166 10.35 down down correct
BIOCON.NSE Biocon Limited 20200604 0 382.5 395.75 382 393.65 7533702 393.65 up up correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20200604 0 13.1 13.3 12.5 13.15 8268 13.15 up up correct
BIRLACABLE.NSE Birla Cable Limited 20200604 0 43.25 43.9 41.6 42.1 50857 41.6 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20200604 0 522 530 512.25 515.25 179778 505.04 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20200604 0 34.9 37.6 33.05 35.85 2461027 35.85 up up correct
BIRLATYRE.NSE Birla Tyres Limited 20200604 0 19.4 19.4 19.4 19.4 23827 19.4
BKMINDST.NSE BKM Industries Limited 20200604 0 0.8 0.8 0.8 0.8 34049 0.8
BLBLIMITED.NSE BLB Limited 20200604 0 3.3 3.35 3.2 3.25 25684 3.25 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20200604 0 95.7 97.95 95.25 97.1 67307 96.35 up up correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20200604 0 4.3 4.35 4 4.35 311389 4.35 up down incorrect
BLS.NSE BLS International Services Limited 20200604 0 44.9 44.9 39.05 41.15 151502 40.83 down down correct
BLUEDART.NSE Blue Dart Express Limited 20200604 0 2061.05 2097.55 2060 2068.7 7078 2063.36 up up correct
BLUESTARCO.NSE Blue Star Limited 20200604 0 536 545 521.2 526.2 40238 523.74 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20200604 0 50.7 52.25 47.65 51.55 1324544 51.18 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20200604 0 57.5 57.9 53.15 57.6 2414290 57.2941 up down incorrect
BORORENEW.NSE Borosil Renewables Limited 20200604 0 58.5 58.5 55.5 58.5 586053 58.5
BOSCHLTD.NSE Bosch Limited 20200604 0 11043.35 11340 10807.05 10957.65 94397 10788.45 down up incorrect
BPCL.NSE Bharat Petroleum Corporation Limited 20200604 0 342 359.4 339 357.25 16390486 311.66 up up correct
BPL.NSE BPL Limited 20200604 0 16.3 16.7 15.4 15.7 54146 15.7 down down correct
BRFL.NSE Bombay Rayon Fashions Limited 20200604 0 4.4 4.4 4.1 4.35 177138 4.35 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20200604 0 113 115 107.6 111 132967 110.59 down down correct
BRITANNIA.NSE Britannia Industries Limited 20200604 0 3510 3555 3422 3450.35 1309771 3376.9166 down up incorrect
BRNL.NSE Bharat Road Network Limited 20200604 0 38.4 39.75 38.35 38.65 3798 38.65 up down incorrect
BROOKS.NSE Brooks Laboratories Limited 20200604 0 29 30.05 28.5 30.05 36207 30.05 up down incorrect
BSE.NSE BSE Limited 20200604 0 394.45 396.45 385.15 390.8 118043 371.62 down down correct
BSL.NSE BSL Limited 20200604 0 22 23.3 21.25 21.7 3366 21.7 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20200604 0 4258.05 4329 4250.05 4274.7 425 4274.7 up up correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20200604 0 110 110.99 105.56 109.3 177 10.93 down down correct
BSOFT.NSE Birlasoft Limited 20200604 0 75.4 82.2 75.3 80.5 3352853 78.71 up up correct
BURNPUR.NSE Burnpur Cement Limited 20200604 0 1.15 1.15 1.1 1.15 44237 1.15
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20200604 0 125 132 122 125.3 232232 124.11 up up correct
BVCL.NSE Barak Valley Cements Limited 20200604 0 10.65 11.1 10.65 11 2388 11 up up correct
BYKE.NSE The Byke Hospitality Limited 20200604 0 13.5 13.8 11.25 12 111603 12 down down correct
CADILAHC.NSE Cadila Healthcare Limited 20200604 0 358 364.05 353.35 362.7 5910999 360.58 up up correct
CALSOFT.NSE California Software Company Limited 20200604 0 8.5 8.85 8.25 8.55 70123 8.55 up up correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20200604 0 44.55 45 41.85 41.85 370473 41.85 down down correct
CANBK.NSE Canara Bank 20200604 0 96.7 100.85 95.15 97.35 26854235 97.35 up up correct
CANDC.NSE C & C Constructions Limited 20200604 0 3.45 3.45 3.2 3.45 40554 3.45
CANFINHOME.NSE Can Fin Homes Limited 20200604 0 314.3 320.9 299.25 302.55 350305 298.94 down up incorrect
CANTABIL.NSE Cantabil Retail India Limited 20200604 0 225 228.6 221.1 223.45 29754 221.81 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20200604 0 89.85 89.85 82.75 82.9 45564 82.9 down up incorrect
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20200604 0 326.9 331.95 321.1 323.1 55807 321.55 down down correct
CAPTRUST.NSE Capital Trust Limited 20200604 0 65 67 65 65.15 1583 65.15 up up correct
CARBORUNIV.NSE Carborundum Universal Limited 20200604 0 237.45 251.85 232.3 244.65 398358 243.38 up down incorrect
CAREERP.NSE Career Point Limited 20200604 0 155.5 158.95 151.15 152.4 15399 151.4104 down down correct
CARERATING.NSE CARE Ratings Limited 20200604 0 397 407.35 394 394.75 52649 375.64 down down correct
CASTROLIND.NSE Castrol India Limited 20200604 0 124.05 124.55 121.25 122.8 624992 112.28 down down correct
CCHHL.NSE Country Club Hospitality & Holidays Limited 20200604 0 2.55 2.55 2.55 2.55 31985 2.55
CCL.NSE CCL Products (India) Limited 20200604 0 209.95 215.1 206.5 208.4 190278 205.66 down down correct
CDSL.NSE Central Depository Services (India) Limited 20200604 0 268 268.9 261.25 264.35 291189 260.08 down down correct
CEATLTD.NSE CEAT Limited 20200604 0 906 910 861.95 903.95 190079 891.2 down down correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20200604 0 9.3 10.4 9.15 10.1 43579 10.1 up up correct
CELEBRITY.NSE Celebrity Fashions Limited 20200604 0 4.5 4.7 4.3 4.45 15490 4.45 down down correct
CENTENKA.NSE Century Enka Limited 20200604 0 149 151.9 140 143.15 56878 134.45 down down correct
CENTEXT.NSE Century Extrusions Limited 20200604 0 2.6 2.7 2.5 2.6 116862 2.6
CENTRALBK.NSE Central Bank of India 20200604 0 16.1 16.6 15.7 15.95 2241410 15.95 down up incorrect
CENTRUM.NSE Centrum Capital Limited 20200604 0 12.1 12.45 11.6 11.75 75373 11.75 down down correct
CENTUM.NSE Centum Electronics Limited 20200604 0 266.45 266.45 245 250.95 1826 247.01 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20200604 0 109 109 104.25 107.1 365464 106.82 down up incorrect
CENTURYTEX.NSE Century Textiles and Industries Limited 20200604 0 309 315.65 301.4 306.4 1027607 303.5 down down correct
CERA.NSE Cera Sanitaryware Limited 20200604 0 2317.75 2324.9 2286.1 2303.2 3053 2296.48 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20200604 0 28.35 30.75 28.25 28.3 27075 28.3 down down correct
CESC.NSE CESC Limited 20200604 0 612 624.55 601 608.4 175532 56.98 down down correct
CGCL.NSE Capri Global Capital Limited 20200604 0 144 145.45 132.1 135.2 214652 134.93 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20200604 0 6.3 6.4 6 6.3 2421502 6.3
CHALET.NSE Chalet Hotels Limited 20200604 0 175 176 151 160.55 833513 160.55 down up incorrect
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20200604 0 135.9 137.8 133.65 135.4 681556 131.26 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20200604 0 139.95 141.85 139 139.8 11255 138.35 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20200604 0 144.9 153.35 142.95 149.85 13295 148.5666 up up correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20200604 0 57 59.6 56.4 57.95 1216786 57.95 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20200604 0 156 158.6 141.4 142.6 24104883 142 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20200604 0 302 303.45 286.4 292.3 80876 292.05 down up incorrect
CIGNITITEC.NSE Cigniti Technologies Limited 20200604 0 299.45 299.45 288.8 290 6071 288.27 down down correct
CINELINE.NSE Cineline India Limited 20200604 0 21.3 25.55 20 24.8 287527 24.8 up down incorrect
CINEVISTA.NSE Cinevista Limited 20200604 0 5.75 5.75 5.3 5.75 3509 5.75
CIPLA.NSE Cipla Limited 20200604 0 643 664.8 642.5 660.55 10452588 656.93 up up correct
CLEDUCATE.NSE CL Educate Limited 20200604 0 37.7 39.8 37.7 39.35 9147 19.68 up up correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20200604 0 363 369.5 357 360.8 23968 235.37 down down correct
CMICABLES.NSE CMI Limited 20200604 0 25 25.5 24.1 24.5 29037 24.1776 down down correct
COALINDIA.NSE Coal India Limited 20200604 0 141 142.6 139.35 140.25 6295322 117.55 down up incorrect
COCHINSHIP.NSE Cochin Shipyard Limited 20200604 0 240 244.5 236.25 239.9 392938 216.42 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20200604 0 14.95 14.95 14.95 14.95 0 14.95
COFORGE.NSE Coforge Limited 20200604 0 1444.15 1459.85 1430.15 1445.3 368932 1432.11 up down incorrect
COLPAL.NSE Colgate 20200604 0 1370 1379 1340.6 1347.35 769580 1298.27 down down correct
COMPINFO.NSE Compuage Infocom Limited 20200604 0 11.1 11.2 10.4 11.2 135234 10.94 up up correct
COMPUSOFT.NSE Compucom Software Limited 20200604 0 9.8 9.8 9.4 9.55 215512 9.01 down down correct
CONCOR.NSE Container Corporation of India Limited 20200604 0 391 396.8 385.65 390.4 2284389 381.31 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20200604 0 19 19.05 17.9 18.25 224157 18.18 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20200604 0 27.7 28.95 26.6 27.45 3402 27.45 down up incorrect
CONTROLPR.NSE Control Print Limited 20200604 0 200 200.35 197.5 198.9 4456 193.22 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20200604 0 14.4 14.45 13.4 14 8126 13.7 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20200604 0 33.9 34 31.35 31.4 11981 31.4 down down correct
COROMANDEL.NSE Coromandel International Limited 20200604 0 634 647.4 628.5 638.1 330503 618.89 up up correct
COSMOFILMS.NSE Cosmo Films Limited 20200604 0 303.9 311 284.9 296.1 152448 277.55 down up incorrect
COUNCODOS.NSE Country Condo's Limited 20200604 0 1.1 1.1 1 1.05 36137 1.05 down up incorrect
COX&KINGS.NSE Cox & Kings Limited 20200604 0 1 1 0.95 1 1586658 1
CPSEETF.NSE Nippon Mutual Funds 20200604 0 17.55 17.75 17.37 17.6 2643971 17.6 up up correct
CREATIVE.NSE Creative Newtech Limited 20200604 0 72 72 72 72 60 71.52
CREATIVEYE.NSE Creative Eye Limited 20200604 0 1.25 1.25 1.25 1.25 500 1.25
CREDITACC.NSE CreditAccess Grameen Limited 20200604 0 472.95 472.95 472.95 472.95 151868 472.95
CREST.NSE Crest Ventures Limited 20200604 0 59.35 61.1 56.05 59.55 8944 58.94 up up correct
CRISIL.NSE CRISIL Limited 20200604 0 1424.7 1476 1420.4 1466.8 261969 1432.81 up up correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20200604 0 239.9 240.05 227.15 229.5 484416 225.87 down down correct
CSBBANK.NSE CSB Bank Limited 20200604 0 136.45 136.85 133.15 135.15 74436 135.15 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20200604 0 18.45 18.45 18.45 18.45 16199 18.45
CUB.NSE City Union Bank Limited 20200604 0 144 146.65 136.35 137.55 961556 137.12 down up incorrect
CUBEXTUB.NSE Cubex Tubings Limited 20200604 0 10.25 10.85 10.1 10.15 3105 10.15 down down correct
CUMMINSIND.NSE Cummins India Limited 20200604 0 379 385.85 374.6 378.55 636163 366.11 down down correct
CUPID.NSE Cupid Limited 20200604 0 168.45 169.8 165 166.3 30753 162.34 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20200604 0 43.8 47.4 42.8 47 59374 45.98 up up correct
CYIENT.NSE Cyient Limited 20200604 0 210 213.9 207.05 212.35 560629 206 up down incorrect
DAAWAT.NSE LT Foods Limited 20200604 0 28.3 28.45 27.15 27.9 1403763 27.17 down up incorrect
DABUR.NSE Dabur India Limited 20200604 0 465 469.45 458 462.55 2631672 455.29 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20200604 0 560 577.35 552.05 562.6 126412 561.19 up up correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20200604 0 73.8 74.75 71.65 74.45 140734 73.89 up up correct
DAMODARIND.NSE Damodar Industries Limited 20200604 0 22.45 22.9 20.1 21.1 10813 21.1 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20200604 0 50.3 51.3 49.55 51.05 21076 50.59 up up correct
DBCORP.NSE D. B. Corp Limited 20200604 0 75.9 75.9 72.25 74.8 601697 70.83 down down correct
DBL.NSE Dilip Buildcon Limited 20200604 0 283.8 284.95 271.2 275.05 149259 273.78 down down correct
DBREALTY.NSE D B Realty Limited 20200604 0 7.8 7.8 7.75 7.8 379278 7.8
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20200604 0 7.85 8.4 7.65 7.65 223 7.65 down down correct
DCAL.NSE Dishman Carbogen Amcis Limited 20200604 0 71 73.6 67.6 73.6 1062589 73.6 up up correct
DCBBANK.NSE DCB Bank Limited 20200604 0 68.5 69.7 66.4 68.1 3463797 68.1 down down correct
DCM.NSE DCM Limited 20200604 0 19.2 19.2 17.65 18 9246 18 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20200604 0 0.65 0.65 0.65 0.65 705 0.65
DCMNVL.NSE DCM Nouvelle Limited 20200604 0 25.55 25.8 23.65 24.05 5139 24.05 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20200604 0 298.45 298.45 281 292.65 201259 286.45 down down correct
DCW.NSE DCW Limited 20200604 0 10.8 11 10.55 10.65 261199 10.65 down down correct
DECCANCE.NSE Deccan Cements Limited 20200604 0 244.95 245 235.35 238.15 9280 236.52 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20200604 0 103.75 104.7 101 102.35 495421 98.8 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20200604 0 493.5 494.4 482.2 485.6 540201 485.35 down down correct
DELTACORP.NSE Delta Corp Limited 20200604 0 98.4 100.3 94.25 97.25 5551574 96.7 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20200604 0 20.55 22.2 20.55 22.2 9721 22.2 up up correct
DEN.NSE DEN Networks Limited 20200604 0 52.15 52.95 51.05 51.75 33569 51.75 down down correct
DENORA.NSE De Nora India Limited 20200604 0 205.45 205.45 205.45 205.45 2727 204.85
DFMFOODS.NSE DFM Foods Limited 20200604 0 217.75 229 215.85 218.7 101754 218.7 up down incorrect
DGCONTENT.NSE Digicontent Limited 20200604 0 5.35 5.4 5 5 14578 5 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20200604 0 105.4 108.3 104 108.2 2294310 104.4168 up up correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20200604 0 10.75 11.1 10.65 10.7 939128 10.7 down down correct
DHANI.NSE Dhani Services Limited 20200604 0 80.45 82.85 79.65 82.7 1553639 82.7 up up correct
DHANUKA.NSE Dhanuka Agritech Limited 20200604 0 577.95 579 560.7 576.15 20793 575 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20200604 0 5.25 5.25 5.25 5.25 1404 5.25
DHUNINV.NSE Dhunseri Investments Limited 20200604 0 172.35 175.3 163.2 166.35 1464 164.63 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20200604 0 623.2 663 602.7 614.65 107623 613.2 down down correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20200604 0 0.7 0.75 0.7 0.75 23263 0.75 up up correct
DICIND.NSE DIC India Limited 20200604 0 335 345 321.5 328.55 4391 324.0815 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20200604 0 8.5 8.9 8.5 8.9 14776 8.9 up down incorrect
DISHTV.NSE Dish TV India Limited 20200604 0 5.05 5.05 5.05 5.05 1414216 5.05
DIVISLAB.NSE Divi's Laboratories Limited 20200604 0 2392 2439 2385 2421.15 704299 2411.27 up down incorrect
DIXON.NSE Dixon Technologies (India) Limited 20200604 0 5420 5460 5145 5180.55 64629 1035.87 down down correct
DLF.NSE DLF Limited 20200604 0 153.05 158.3 152.65 156.35 11047021 154.54 up up correct
DLINKINDIA.NSE D 20200604 0 78.2 79.95 77.2 78.5 52110 76.72 up up correct
DMART.NSE Avenue Supermarts Limited 20200604 0 2362 2434 2311.3 2414.2 363340 2414.2 up down incorrect
DNAMEDIA.NSE Diligent Media Corporation Limited 20200604 0 0.45 0.45 0.4 0.4 85631 0.4 down down correct
DOLAT.NSE Dolat Investments Limited 20200604 0 43.85 43.85 40.8 43.2 85310 42.99 down down correct
DOLLAR.NSE Dollar Industries Limited 20200604 0 125.6 128.75 122.7 125.2 143326 122.9 down down correct
DONEAR.NSE Donear Industries Limited 20200604 0 26.85 29.75 26.5 27.8 172110 27.51 up down incorrect
DPSCLTD.NSE India Power Corporation Limited 20200604 0 7.6 9.05 7.55 8.4 70228 8.34 up up correct
DPWIRES.NSE D.P. Wires Limited 20200604 0 55.1 60.5 55.1 58.1 9057 58.1 up up correct
DREDGECORP.NSE Dredging Corporation of India Limited 20200604 0 231.85 232.5 224.15 225.2 102505 225.2 down up incorrect
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20200604 0 3959.9 4057 3956.65 3998.9 1199450 3955.13 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20200604 0 18.05 18.05 17.5 17.7 1734 17.33 down up incorrect
DTIL.NSE Dhunseri Tea & Industries Limited 20200604 0 149.55 152.55 141.95 148.9 1146 97.21 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20200604 0 4.3 4.3 4.3 4.3 25950 4.3
DVL.NSE Dhunseri Ventures Limited 20200604 0 51 58.95 49.55 54.55 23289 53.63 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20200604 0 19.15 19.45 18.75 19.3 1330448 19 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20200604 0 510.65 521 501.2 505.35 2902 505.35 down down correct
DYNPRO.NSE Dynemic Products Limited 20200604 0 116.85 119.25 114 117.95 75154 117.95 up up correct
EASTSILK.NSE Eastern Silk Industries Limited 20200604 0 0.8 0.8 0.8 0.8 2199 0.8
EASUNREYRL.NSE Easun Reyrolle Limited 20200604 0 1.65 1.75 1.65 1.75 29747 1.75 up up correct
EBANK.NSE Edelweiss Mutual Fund 20200604 0 2130 2130 2130 2130 0 2130
EBBETF0423.NSE Edelweiss Amc Ltd 20200604 0 1051.01 1053.02 1051 1052.99 6396 1052.99 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20200604 0 1069 1069.49 1064.2 1068.94 21741 1068.94 down up incorrect
ECLERX.NSE eClerx Services Limited 20200604 0 423.8 430 413 414.9 79052 414.18 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20200604 0 45.6 46.8 44.5 44.9 736462 44.01 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20200604 0 4.65 4.65 4.65 4.65 18613 4.65
EICHERMOT.NSE Eicher Motors Limited 20200604 0 17475 17700 17054.8 17272.95 303786 1716.61 down up incorrect
EIDPARRY.NSE E.I.D. 20200604 0 215.2 217 212.1 214 867354 211.61 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20200604 0 246 246 233.2 236.95 9210 236.95 down down correct
EIHOTEL.NSE EIH Limited 20200604 0 74.55 74.85 71 72.5 340139 72.5 down up incorrect
EIMCOELECO.NSE Eimco Elecon (India) Limited 20200604 0 252.5 259.8 245 250.1 1021 243.54 down up incorrect
EKC.NSE Everest Kanto Cylinder Limited 20200604 0 15.35 15.45 14.65 14.8 35560 14.77 down down correct
ELECON.NSE Elecon Engineering Company Limited 20200604 0 21.4 21.95 20.5 20.8 99891 20.74 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20200604 0 10.1 10.45 9.95 10.3 305399 10.23 up up correct
ELECTHERM.NSE Electrotherm (India) Limited 20200604 0 135 142 118.2 132.85 169055 132.85 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20200604 0 157.4 157.4 149.5 151.6 32596 75.51 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20200604 0 15.45 15.75 14.4 14.95 29653 14.95 down up incorrect
EMAMILTD.NSE Emami Limited 20200604 0 191 191.8 185.6 186.15 312629 181.36 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20200604 0 74.55 76.35 72.25 73.6 5997 73.6 down down correct
EMAMIREAL.NSE Emami Realty Limited 20200604 0 32.7 32.7 31 32.7 36666 32.7
EMCO.NSE EMCO Limited 20200604 0 1.2 1.2 1.2 1.2 17654 1.2
EMKAY.NSE Emkay Global Financial Services Limited 20200604 0 39.15 41.05 38.1 39.15 10390 38.82
EMMBI.NSE Emmbi Industries Limited 20200604 0 63 63 59 60.25 10654 59.75 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20200604 0 807.95 808.9 775 786.15 70766 783.39 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20200604 0 6.2 6.2 5.7 5.7 52050 5.4336 down up incorrect
ENGINERSIN.NSE Engineers India Limited 20200604 0 70.45 72.55 70 71.45 1627155 67.91 up up correct
ENIL.NSE Entertainment Network (India) Limited 20200604 0 162 162 147.75 149.15 11056 147.48 down down correct
EPL.NSE EPL Limited 20200604 0 181.6 183.15 174.4 177.1 79690 170.72 down down correct
EQ30.NSE Edelweiss Mutual Fund 20200604 0 303 303 281.1 302.95 41 302.95 down down correct
EQUITAS.NSE Equitas Holdings Limited 20200604 0 48.2 49.25 46.3 46.7 12439907 44.7308 down down correct
ERIS.NSE Eris Lifesciences Limited 20200604 0 519 524.7 498.1 499.8 60926 490.99 down down correct
EROSMEDIA.NSE Eros International Media Limited 20200604 0 16.65 17.4 16 17.15 741845 17.15 up up correct
ESABINDIA.NSE ESAB India Limited 20200604 0 1429 1444.75 1415.7 1436.1 6412 1330.43 up up correct
ESCORTS.NSE Escorts Limited 20200604 0 976 988.8 962 976.55 2490404 972.33 up down incorrect
ESSARSHPNG.NSE Essar Shipping Limited 20200604 0 7.5 8.05 7.5 8.05 43097 8.05 up up correct
ESTER.NSE Ester Industries Limited 20200604 0 33.7 34 31.8 32.45 59235 30.25 down down correct
EVEREADY.NSE Eveready Industries India Limited 20200604 0 69.9 73.35 69.6 72.85 250818 72.85 up up correct
EVERESTIND.NSE Everest Industries Limited 20200604 0 188 192 185 187.25 102978 183.53 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20200604 0 1.15 1.15 1.1 1.15 17325 1.15
EXCELINDUS.NSE Excel Industries Limited 20200604 0 636 637 621.05 626.3 8707 619.81 down down correct
EXIDEIND.NSE Exide Industries Limited 20200604 0 169.8 172 165.65 171.35 2476908 169.6742 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20200604 0 220.05 220.05 220.05 220.05 4204 220.05
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20200604 0 43.25 43.25 41.5 41.85 148972 41.85 down down correct
FCL.NSE Fineotex Chemical Limited 20200604 0 27.4 27.45 26.3 26.8 151550 26.71 down down correct
FCONSUMER.NSE Future Consumer Limited 20200604 0 9.3 9.3 8.85 8.9 5540358 8.9 down down correct
FCSSOFT.NSE FCS Software Solutions Limited 20200604 0 0.25 0.3 0.2 0.3 15156232 0.3 up up correct
FDC.NSE FDC Limited 20200604 0 248.85 252.1 245 246.8 217047 246.8 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20200604 0 47 48 45.3 45.65 38527565 45.28 down down correct
FEL.NSE Future Enterprises Limited 20200604 0 12.25 12.25 12.25 12.25 472652 12.25
FELDVR.NSE Future Enterprises Limited 20200604 0 13.1 13.1 12.5 13 26090 13 down down correct
FIEMIND.NSE Fiem Industries Limited 20200604 0 297.9 297.9 290.25 293.7 13238 288.25 down down correct
FILATEX.NSE Filatex India Limited 20200604 0 30.75 30.9 29.9 30.25 66367 30.11 down down correct
FINCABLES.NSE Finolex Cables Limited 20200604 0 258.25 258.35 240 255.7 319309 248.21 down down correct
FINEORG.NSE Fine Organic Industries Limited 20200604 0 2079 2121 2005.55 2053.55 29547 2047.77 down down correct
FINPIPE.NSE Finolex Industries Limited 20200604 0 469.9 469.9 455.45 459.2 26050 90.83 down up incorrect
FLEXITUFF.NSE Flexituff Ventures International Limited 20200604 0 4.7 4.7 4.7 4.7 860 4.7
FLFL.NSE Future Lifestyle Fashions Limited 20200604 0 149.8 149.8 139.55 140.45 140422 140.45 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20200604 0 324 329 315 324.55 20070 324.55 up down incorrect
FMGOETZE.NSE Federal 20200604 0 435 443.95 433 436.55 2213 436.55 up up correct
FMNL.NSE Future Market Networks Limited 20200604 0 17 17 16.35 16.6 7351 16.6 down down correct
FORCEMOT.NSE Force Motors Limited 20200604 0 877.8 885 854.5 862.5 29025 852.22 down up incorrect
FORTIS.NSE Fortis Healthcare Limited 20200604 0 117.65 118.65 116.1 116.75 612791 116.75 down down correct
FOSECOIND.NSE Foseco India Limited 20200604 0 1075.75 1088.4 1055.4 1063.2 440 1051.23 down down correct
FRETAIL.NSE Future Retail Limited 20200604 0 103 103 93.65 96.1 7169025 96.1 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20200604 0 143.25 143.25 133 133.2 41229 133.2 down down correct
FSL.NSE Firstsource Solutions Limited 20200604 0 36.05 36.45 34.75 35.2 1432380 34.1169 down down correct
GABRIEL.NSE Gabriel India Limited 20200604 0 79.9 81 76 77.3 66829 75.68 down up incorrect
GAEL.NSE Gujarat Ambuja Exports Limited 20200604 0 120.8 121.5 117 117.35 30600 58.47 down down correct
GAIL.NSE GAIL (India) Limited 20200604 0 97 98.8 96.05 97.25 16263385 93.6251 up up correct
GAL.NSE Gyscoal Alloys Limited 20200604 0 1.9 1.9 1.9 1.9 4112 1.9
GALAXYSURF.NSE Galaxy Surfactants Limited 20200604 0 1365 1365 1300 1327.1 12163 1316.87 down up incorrect
GALLANTT.NSE Gallantt Metal Limited 20200604 0 26.05 28.4 25.65 27.35 8118 27.35 up down incorrect
GALLISPAT.NSE Gallantt Ispat Limited 20200604 0 25.5 25.75 24.5 25 12671 25 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20200604 0 171.9 180 165.1 168.85 12243 159.19 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20200604 0 177.65 184.35 175.95 180.05 3555 177.94 up down incorrect
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20200604 0 21.05 23.3 21.05 22.9 31796 22.9 up up correct
GANGESSECU.NSE Ganges Securities Limited 20200604 0 26.65 26.65 24 25 10388 25 down down correct
GARFIBRES.NSE Garware Technical Fibres Limited 20200604 0 1417 1417.5 1360 1364.65 4240 1363.62 down down correct
GATI.NSE Gati Limited 20200604 0 41.6 42 38.85 40.5 309052 40.5 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20200604 0 0.35 0.35 0.3 0.35 19960 0.35
GAYAPROJ.NSE Gayatri Projects Limited 20200604 0 16.2 16.2 14.7 14.7 639213 14.7 down down correct
GDL.NSE Gateway Distriparks Limited 20200604 0 83.5 84 81.3 81.95 85454 77.26 down down correct
GEECEE.NSE GeeCee Ventures Limited 20200604 0 69.9 79.65 69 79.65 185569 78.58 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20200604 0 59 65 58.35 62.15 8972 59.32 up up correct
GENESYS.NSE Genesys International Corporation Limited 20200604 0 29.55 31 29 30.1 35461 30.1 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20200604 0 5.8 5.8 5.1 5.15 602302 5.15 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20200604 0 17.8 17.8 16.75 17.1 123453 16.91 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20200604 0 21.5 21.75 20.9 20.95 354405 20.52 down down correct
GEPIL.NSE GE Power India Limited 20200604 0 401.05 409.45 400 405.5 15627 402.55 up up correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20200604 0 215.8 220 210.5 215.75 156439 205.5 down down correct
GET&D.NSE GE T&D India Limited 20200604 0 66.95 68.75 65.5 68.7 288899 68.7 up up correct
GFLLIMITED.NSE GFL Limited 20200604 0 78.6 82.05 77.85 81.75 149408 81.75 up up correct
GFSTEELS.NSE Grand Foundry Limited 20200604 0 1.8 1.85 1.8 1.8 1445 1.8
GHCL.NSE GHCL Limited 20200604 0 118 123.5 118 121.8 157889 119.43 up down incorrect
GICHSGFIN.NSE GIC Housing Finance Limited 20200604 0 70.1 70.7 68 68.45 161392 65.51 down down correct
GICRE.NSE General Insurance Corporation of India 20200604 0 135.95 136.85 133.15 133.65 71028 133.65 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20200604 0 22.45 24.5 22.45 24.15 1182 24.15 up up correct
GILLETTE.NSE Gillette India Limited 20200604 0 5079.95 5079.95 4911 4966.45 6361 4821.89 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20200604 0 9.2 9.3 7.9 8.15 297695 8.15 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20200604 0 58.8 58.8 57.1 57.45 22987 53.62 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20200604 0 1.65 1.65 1.65 1.65 360 1.65
GKWLIMITED.NSE GKW Limited 20200604 0 450 468 444 450.05 955 450.05 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20200604 0 1383.95 1390 1361.2 1372.95 24528 1329.44 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20200604 0 391.4 403.9 388.5 395.65 4296944 391.82 up up correct
GLFL.NSE Gujarat Lease Financing Limited 20200604 0 1.15 1.15 1.1 1.1 2125 1.1 down up incorrect
GLOBALVECT.NSE Global Vectra Helicorp Limited 20200604 0 51.9 51.9 49 50.45 31339 50.45 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20200604 0 98.05 100.3 94.6 95 87183 94.48 down down correct
GMBREW.NSE G.M. Breweries Limited 20200604 0 438 448.95 428.45 439 1280988 432.54 up up correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20200604 0 38 38.25 37.1 37.7 492659 36.05 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20200604 0 4139.3 4240 4100 4167.75 92652 4161.84 up up correct
GMRINFRA.NSE GMR Infrastructure Limited 20200604 0 19.6 20.2 19.35 19.45 7341199 19.45 down up incorrect
GNA.NSE G N A Axles Limited 20200604 0 190.95 195.9 186.25 189.55 69262 188.91 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20200604 0 140.7 142.9 138.25 139.75 779381 132.78 down down correct
GOACARBON.NSE Goa Carbon Limited 20200604 0 192 198.15 186.95 196.45 30547 196.45 up up correct
GOCLCORP.NSE GOCL Corporation Limited 20200604 0 154 160 153 159.2 3758 152.29 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20200604 0 1001.95 1018.95 987.95 998.45 46194 976.07 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20200604 0 373.6 374.5 366 370.9 213393 362.26 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20200604 0 658 670.75 641.4 655.2 2220699 655.2 down down correct
GODREJIND.NSE Godrej Industries Limited 20200604 0 350.7 364.75 345.15 357.5 453063 357.5 up up correct
GODREJPROP.NSE Godrej Properties Limited 20200604 0 832 832 784 790.25 950747 790.25 down up incorrect
GOENKA.NSE Goenka Diamond and Jewels Limited 20200604 0 0.7 0.7 0.7 0.7 330868 0.7
GOKEX.NSE Gokaldas Exports Limited 20200604 0 34.4 34.8 33 33.4 134787 33.4 down up incorrect
GOKUL.NSE Gokul Refoils & Solvent Limited 20200604 0 11.95 11.95 10.35 10.75 23476 10.75 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20200604 0 12.4 12.4 11.9 12.35 37367 12.35 down up incorrect
GOLDBEES.NSE Reliance ETF Gold BeES 20200604 0 40.72 40.84 40.51 40.81 3318507 40.81 up up correct
GOLDENTOBC.NSE Golden Tobacco Limited 20200604 0 27 28 27 28 5957 28 up up correct
GOLDIAM.NSE Goldiam International Limited 20200604 0 105.95 109 102.25 106.05 165971 101.76 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20200604 0 4245.35 4256.7 4227.35 4236.75 751 42.3675 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20200604 0 9.5 9.65 8.8 9.3 20377 9.3 down up incorrect
GOODLUCK.NSE Goodluck India Limited 20200604 0 32.1 36 30.55 33.55 108555 33.38 up up correct
GPIL.NSE Godawari Power & Ispat Limited 20200604 0 138.8 140.7 133.2 133.8 125167 66.59 down up incorrect
GPPL.NSE Gujarat Pipavav Port Limited 20200604 0 62.8 63.95 62.1 62.65 186152 56.34 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20200604 0 18.15 19.25 18.15 19 4607 17.29 up up correct
GRANULES.NSE Granules India Limited 20200604 0 182.95 189 181.25 184.7 3309710 184.3 up up correct
GRAPHITE.NSE Graphite India Limited 20200604 0 195.5 204 193.45 202.4 845088 201.01 up up correct
GRASIM.NSE Grasim Industries Limited 20200604 0 597 611 582.85 605.1 1644045 599.92 up down incorrect
GRAVITA.NSE Gravita India Limited 20200604 0 37.45 37.5 36.3 36.9 21392 36.3694 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20200604 0 80.7 82.6 78 81.85 988664 81.75 up down incorrect
GREENLAM.NSE Greenlam Industries Limited 20200604 0 594 610 576 577.55 2302 575.44 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20200604 0 30.3 30.3 28.9 30.25 106950 30.25 down down correct
GREENPLY.NSE Greenply Industries Limited 20200604 0 86.9 87.95 83.6 84.95 154100 84.4 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20200604 0 2.35 2.35 2.2 2.35 323642 2.35
GRINDWELL.NSE Grindwell Norton Limited 20200604 0 515.7 517.85 503 503.8 13117 492.67 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20200604 0 335.75 349.75 328.5 335 260 332.79 down down correct
GRPLTD.NSE GRP Limited 20200604 0 614.9 625 587.1 598.9 1259 597.29 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20200604 0 149.05 151.95 145.65 149.15 169709 144.37 up up correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20200604 0 24.9 25.3 23.9 24.3 98207 24.3 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20200604 0 47.45 48.45 46.2 47.55 887003 45.67 up up correct
GSPL.NSE Gujarat State Petronet Limited 20200604 0 213.95 218.5 210 211.15 317237 207.82 down down correct
GSS.NSE GSS Infotech Limited 20200604 0 24.4 24.4 23.9 24.4 26464 24.4
GTL.NSE GTL Limited 20200604 0 1.25 1.25 1.25 1.25 23048 1.25
GTLINFRA.NSE GTL Infrastructure Limited 20200604 0 0.55 0.55 0.55 0.55 7176459 0.55
GTNTEX.NSE GTN Textiles Limited 20200604 0 5.5 5.7 5.5 5.7 9194 5.7 up down incorrect
GTPL.NSE GTPL Hathway Limited 20200604 0 50 51.1 49 51.1 80028 48.83 up up correct
GUFICBIO.NSE Gufic Biosciences Limited 20200604 0 63.5 64.95 62 63.25 68502 63.19 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20200604 0 329.95 334 320.3 324.2 61762 311.73 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20200604 0 157.8 157.8 152.05 156.3 4840 152.86 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20200604 0 272.9 282 271.65 277.4 1165964 275.41 up up correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20200604 0 9.75 10.2 9.75 10.2 20 10.2 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20200604 0 605 725 605 692.15 129439 667.79 up down incorrect
GULFPETRO.NSE GP Petroleums Limited 20200604 0 46.55 46.8 44.7 45.65 26772 44.822 down up incorrect
GULPOLY.NSE Gulshan Polyols Limited 20200604 0 29.45 29.95 28.35 29.95 2331942 29.58 up up correct
HAL.NSE Hindustan Aeronautics Limited 20200604 0 589.35 609 586 598.55 145511 574.34 up up correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20200604 0 63.1 63.7 61.75 63.05 33866 63.05 down up incorrect
HATHWAY.NSE Hathway Cable and Datacom Limited 20200604 0 23.95 23.95 23.45 23.6 421040 23.6 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20200604 0 542 554.9 531.05 532.8 7113 394.7 down down correct
HAVELLS.NSE Havells India Limited 20200604 0 555.35 570.95 551.35 567.5 2720916 562.69 up down incorrect
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20200604 0 0.55 0.6 0.5 0.6 18005 0.6 up up correct
HBLPOWER.NSE HBL Power Systems Limited 20200604 0 12.9 13.3 12.15 12.7 145251 12.53 down down correct
HBSL.NSE HB Stockholdings Limited 20200604 0 5.95 5.95 5.95 5.95 40 5.95
HCC.NSE Hindustan Construction Company Limited 20200604 0 5.15 5.25 4.8 5 3622992 5 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20200604 0 116.8 121.7 116 119.4 2346844 119.4 up up correct
HCL.NSE INSYS 20200604 0 6.9 6.9 6.35 6.85 926779 6.85 down down correct
HCLTECH.NSE HCL Technologies Limited 20200604 0 565 583.7 559 578.95 5315354 556.52 up up correct
HDFC.NSE Housing Development Finance Corporation Limited 20200604 0 1815 1828.4 1759 1764.3 7617538 1728.87 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20200604 0 2640 2757.85 2610.1 2743.55 746529 2682.48 up up correct
HDFCBANK.NSE HDFC Bank Limited 20200604 0 1028.05 1038.95 991.1 1001.7 27139478 997.38 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20200604 0 521.15 524.95 512.3 517.6 11740028 516.08 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20200604 0 4182.5 4191.65 4170.2 4183.75 17597 41.8375 up down incorrect
HDFCNIFETF.NSE HDFC Mutual Fund 20200604 0 1054.06 1070 1041.95 1054.28 2017 105.2895 up down incorrect
HDFCSENETF.NSE HDFC Mutual Fund 20200604 0 3590 3590 3515.01 3551.21 150 354.5537 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20200604 0 1.6 1.6 1.5 1.6 1096458 1.6
HEG.NSE HEG Limited 20200604 0 840 875.9 831.8 875.9 273709 874.72 up up correct
HEIDELBERG.NSE HeidelbergCement India Limited 20200604 0 171.7 172.7 165.3 166.05 733438 155.97 down down correct
HERCULES.NSE Hercules Hoists Limited 20200604 0 71.05 71.8 69 69.8 54154 67.74 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20200604 0 236.8 240.5 236.8 238.95 19577 233.63 up up correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20200604 0 2280 2341.65 2263.05 2329.25 1532356 2296.89 up down incorrect
HESTERBIO.NSE Hester Biosciences Limited 20200604 0 1210 1299 1204.4 1281.2 34306 1270.41 up down incorrect
HEXATRADEX.NSE Hexa Tradex Limited 20200604 0 11.55 11.55 11.55 11.55 13590 11.55
HFCL.NSE HFCL Limited 20200604 0 11.3 11.4 10.75 11.1 4168742 11.08 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20200604 0 192.15 215 182.55 198.5 328750 198.21 up up correct
HGS.NSE Hinduja Global Solutions Limited 20200604 0 589.9 589.95 575.05 582.85 2474 565.01 down down correct
HIKAL.NSE Hikal Limited 20200604 0 118.95 121.65 117.2 118.6 67153 117.56 down down correct
HIL.NSE HIL Limited 20200604 0 997 1095.05 968.8 1078 60791 1058.55 up up correct
HILTON.NSE Hilton Metal Forging Limited 20200604 0 9.5 10 9.4 9.55 5418 9.55 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20200604 0 51.35 51.35 50.2 51.35 367301 50.97
HINDALCO.NSE Hindalco Industries Limited 20200604 0 143.3 144.65 138.35 142.65 11358324 140.95 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20200604 0 158 159.8 145 149.2 7991 146.7 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20200604 0 28.6 29.1 27.8 28 573166 27.92 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20200604 0 6.85 7.15 6.3 7.15 1354161 7.15 up up correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20200604 0 30.05 31.95 28.6 31.2 1410 31.2 up up correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20200604 0 59.3 59.3 59.3 59.3 225308 59.3
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20200604 0 194.3 199.8 193.35 195.25 7762445 172.82 up up correct
HINDUNILVR.NSE Hindustan Unilever Limited 20200604 0 2115 2132.4 2105.25 2120.6 3264780 2056.17 up up correct
HINDZINC.NSE Hindustan Zinc Limited 20200604 0 172 172.95 170 171.4 313234 148.34 down up incorrect
HIRECT.NSE Hind Rectifiers Limited 20200604 0 124.05 129.8 123.55 125.05 7002 123.97 up up correct
HISARMETAL.NSE Hisar Metal Industries Limited 20200604 0 56.8 57.5 54 56.75 6083 55.63 down down correct
HITECH.NSE Hi 20200604 0 84 85.25 80.1 80.65 23658 80.4867 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20200604 0 63 67.95 61.6 67.5 661 67.21 up up correct
HITECHGEAR.NSE The Hi 20200604 0 101.75 101.8 92.4 94.95 6617 94.24 down down correct
HLVLTD.NSE HLV Limited 20200604 0 5.6 5.7 5.15 5.3 507579 5.3 down down correct
HMT.NSE HMT Limited 20200604 0 11.5 12.4 11.5 12.35 2876 12.35 up up correct
HMVL.NSE Hindustan Media Ventures Limited 20200604 0 45 47.45 44.5 46.4 17150 46.4 up up correct
HNDFDS.NSE Hindustan Foods Limited 20200604 0 544.9 544.9 500 508.35 2815 508.35 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20200604 0 346.41 353 340 347 201 347 up down incorrect
HONAUT.NSE Honeywell Automation India Limited 20200604 0 27550 28500 27550 28199.85 3238 28074.07 up up correct
HONDAPOWER.NSE Honda India Power Products Limited 20200604 0 893 1045 885.65 999.15 120166 978.64 up up correct
HOVS.NSE HOV Services Limited 20200604 0 37.7 39.25 37.65 39.1 5754 39.1 up up correct
HPL.NSE HPL Electric & Power Limited 20200604 0 27 27.5 24.95 25.5 86294 25.33 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20200604 0 45.35 46 44.55 44.85 1279295 44.59 down down correct
HSIL.NSE HSIL Limited 20200604 0 51.6 56.7 51.05 53 1133861 49.64 up up correct
HTMEDIA.NSE HT Media Limited 20200604 0 12.25 12.25 11.5 11.5 206327 11.5 down up incorrect
HUBTOWN.NSE Hubtown Limited 20200604 0 10.1 10.6 9.8 10.35 20682 10.35 up up correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20200604 0 24.45 24.9 23.8 24.05 1187663 21.44 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20200604 0 210 217.5 208 211.55 794166 203.99 up up correct
IBREALEST.NSE Indiabulls Real Estate Limited 20200604 0 46.4 47.4 44.75 45.65 1002772 45.65 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20200604 0 128.65 133.5 125.8 127.75 15509760 122.65 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20200604 0 134.49 134.99 132.05 132.99 3806 132.99 down up incorrect
ICICIB22.NSE ICICI Prudential Mutual Fund 20200604 0 25.05 25.18 24.75 24.87 136774 24.87 down down correct
ICICIBANK.NSE ICICI Bank Limited 20200604 0 357 363 345.5 347.85 57061955 346.83 down down correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20200604 0 208.45 212.17 194.75 202.07 143691 202.07 down up incorrect
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20200604 0 129.29 129.29 110 112.68 38578 112.68 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20200604 0 1285 1299 1251.4 1281.8 501020 1271.39 down up incorrect
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20200604 0 41.45 41.98 41.45 41.83 156271 41.83 up up correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20200604 0 1000 1000 999 999.99 5513 999.99 down down correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20200604 0 87.8 89.77 84 85.56 1591 85.56 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20200604 0 54 54 53.05 54 3937 54
ICICINF100.NSE ICICI Prudential Mutual Fund 20200604 0 110 110.2 109 109.84 1980 109.84 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20200604 0 110.2 111 104.75 105.58 134144 105.58 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20200604 0 51 55 50 51.44 2873 51.44 up up correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20200604 0 25 25.98 24.5 24.99 30493 24.99 down down correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20200604 0 387.25 392.65 380.15 382.65 4448808 381.35 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20200604 0 366.65 370 360.1 363.55 2169 363.55 down down correct
ICIL.NSE Indo Count Industries Limited 20200604 0 31.2 31.2 31.2 31.2 86353 30.56
ICRA.NSE ICRA Limited 20200604 0 2595.05 2608.15 2560.35 2604.8 318 2560.88 up up correct
IDBI.NSE IDBI Bank Limited 20200604 0 33.75 35.05 33.15 35.05 20901571 35.05 up up correct
IDBIGOLD.NSE IDBI Mutual Fund 20200604 0 4605.5 4779.95 4604.1 4679.9 46 4679.9 up up correct
IDEA.NSE Vodafone Idea Limited 20200604 0 8.2 8.9 8 8.6 1796740666 10.5 up up correct
IDFC.NSE IDFC Limited 20200604 0 15.75 15.95 15.1 15.1 7832977 15.1 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20200604 0 23.5 23.9 22.55 22.9 46330582 22.9 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20200604 0 104.5 104.5 102 102 391 102 down down correct
IEX.NSE Indian Energy Exchange Limited 20200604 0 175.55 181.95 175.25 179.6 569864 59.03 up up correct
IFBAGRO.NSE IFB Agro Industries Limited 20200604 0 308.4 308.4 290.5 292.1 6804 292.1 down down correct
IFBIND.NSE IFB Industries Limited 20200604 0 426 446 413 426.5 95146 426.5 up up correct
IFCI.NSE IFCI Limited 20200604 0 8.15 8.15 6.75 7.15 23557938 7.15 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20200604 0 110 112.35 106.95 109 777 107.34 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20200604 0 237 269.7 237 243.25 1067001 241.61 up up correct
IGL.NSE Indraprastha Gas Limited 20200604 0 494.6 520 492.05 504.75 10060263 498.25 up up correct
IGPL.NSE I G Petrochemicals Limited 20200604 0 140 140 132.3 133.7 8119 130.84 down down correct
IIFL.NSE IIFL Finance Limited 20200604 0 63 65.3 62.5 65.3 4406922 64.3759 up up correct
IIFLSEC.NSE IIFL Securities Limited 20200604 0 31 31.3 29.95 30.1 695745 29.5239 down down correct
IIFLWAM.NSE IIFL Wealth Management Limited 20200604 0 935 990 915 959.4 19383 872.18 up up correct
IITL.NSE Industrial Investment Trust Limited 20200604 0 61.7 61.95 58.75 61.5 908 61.5 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20200604 0 2.35 2.35 2.35 2.35 34882 2.35
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20200604 0 1.05 1.05 1 1.05 649415 1.05
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20200604 0 3.75 3.85 3.6 3.65 72311 3.65 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20200604 0 144.1 155 144.1 151.6 5485 148.02 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20200604 0 495.45 501 478.1 495.35 2431 489.06 down up incorrect
IMPEXFERRO.NSE Impex Ferro Tech Limited 20200604 0 0.5 0.5 0.5 0.5 0 0.5
INDBANK.NSE Indbank Merchant Banking Services Limited 20200604 0 7.05 7.7 6.7 7.7 729864 7.7 up up correct
INDHOTEL.NSE The Indian Hotels Company Limited 20200604 0 82.55 84.25 81.3 83.65 1962964 82.87 up up correct
INDIACEM.NSE The India Cements Limited 20200604 0 130.9 133.75 129.2 130.75 2918846 129.34 down down correct
INDIAGLYCO.NSE India Glycols Limited 20200604 0 275.35 278.65 268.7 272.3 116998 269.93 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20200604 0 2344 2375 2322 2332.15 61585 2327.23 down down correct
INDIANB.NSE Indian Bank 20200604 0 49.75 52 49.4 50.35 5476798 49.63 up up correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20200604 0 87.1 89.95 87.1 89 208 89 up up correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20200604 0 154.2 156 151.2 153.2 33950 150.09 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20200604 0 1025 1125.5 1025 1116.05 7718447 1116.05 up up correct
INDLMETER.NSE IMP Powers Limited 20200604 0 15.7 15.7 15.5 15.5 455 15.5 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20200604 0 258 263.95 256.5 260.7 9905 256.66 up down incorrect
INDOCO.NSE Indoco Remedies Limited 20200604 0 207.5 207.5 198 199.65 50672 198.81 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20200604 0 14 14.25 13.4 14.1 82060 14.1 up up correct
INDOSOLAR.NSE Indosolar Limited 20200604 0 0.85 0.85 0.8 0.85 90714 0.85
INDOSTAR.NSE IndoStar Capital Finance Limited 20200604 0 285.3 285.85 285.25 285.4 879097 285.4 up down incorrect
INDOTECH.NSE Indo Tech Transformers Limited 20200604 0 78 82.7 78 81.6 7142 81.6 up up correct
INDOTHAI.NSE Indo Thai Securities Limited 20200604 0 22.3 22.3 22.3 22.3 5056 22.05
INDOWIND.NSE Indowind Energy Limited 20200604 0 3.1 3.1 3 3.05 48698 3.05 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20200604 0 40.3 41 39.7 39.95 155624 39.95 down up incorrect
INDSWFTLAB.NSE Ind 20200604 0 25.8 26.2 24.45 26.15 29537 26.15 up up correct
INDSWFTLTD.NSE Ind 20200604 0 2.25 2.25 2.2 2.2 26000 2.2 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20200604 0 29 29.2 26.5 27 96352 27 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20200604 0 424.85 434.85 405 415.05 25795506 413.01 down down correct
INDUSTOWER.NSE Indus Towers Limited 20200604 0 218.1 224 213.9 218.9 6951640 201.1091 up up correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20200604 0 625 625 609 620.3 4927 549.41 down up incorrect
INFIBEAM.NSE Infibeam Avenues Limited 20200604 0 54.5 55.35 52.4 54.75 754517 27.34 up up correct
INFOBEAN.NSE InfoBeans Technologies Limited 20200604 0 94.25 95.7 93 93.45 3746 92.99 down down correct
INFRABEES.NSE Nippon Mutual Funds 20200604 0 301.24 306 293 305.61 1331 305.61 up up correct
INFY.NSE Infosys Limited 20200604 0 702 709.45 697.5 707.75 10783594 686.67 up up correct
INGERRAND.NSE Ingersoll 20200604 0 631 638.3 631 633.65 10136 631.72 up up correct
INOXLEISUR.NSE INOX Leisure Limited 20200604 0 236 278.7 236 269.35 2537742 269.35 up up correct
INOXWIND.NSE Inox Wind Limited 20200604 0 28.45 28.8 27.8 28.7 101255 28.7 up up correct
INSECTICID.NSE Insecticides (India) Limited 20200604 0 378 380.5 371.05 376.5 29859 374.7875 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20200604 0 25.85 25.85 22.45 24.65 11837 24.65 down down correct
INTEGRA.NSE Integra Garments and Textiles Limited 20200604 0 0.3 0.3 0.3 0.3 0 0.3
INTELLECT.NSE Intellect Design Arena Limited 20200604 0 79 79.4 73.8 76.75 151157 76.75 down up incorrect
INTENTECH.NSE Intense Technologies Limited 20200604 0 18.75 18.75 16.6 16.95 18354 16.74 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20200604 0 10.5 11.35 10.5 10.6 6065 1.06 up up correct
IOB.NSE Indian Overseas Bank 20200604 0 10.5 10.6 10 10.35 15892855 10.35 down down correct
IOC.NSE Indian Oil Corporation Limited 20200604 0 86.05 86.65 84.1 85.9 29273591 73.47 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20200604 0 385 394.75 379 388.35 1069174 384.66 up up correct
IPCALAB.NSE Ipca Laboratories Limited 20200604 0 1547 1547 1500 1516.2 379277 1504.45 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20200604 0 65 66.5 64.2 65.15 647709 62.4034 up up correct
IRCON.NSE Ircon International Limited 20200604 0 92 95 89.5 94.5 1288254 42.72 up up correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20200604 0 1397.5 1439.9 1381.6 1431.45 1851685 285.37 up up correct
ISEC.NSE ICICI Securities Limited 20200604 0 386.2 399.8 385.6 387.55 310987 362.43 up up correct
ISFT.NSE IntraSoft Technologies Limited 20200604 0 53.2 53.2 48.9 49.05 8968 48.07 down down correct
ISMTLTD.NSE ISMT Limited 20200604 0 3.55 3.65 3.2 3.55 129025 3.55
ITC.NSE ITC Limited 20200604 0 197.75 202.5 195 200.15 21999875 180.85 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20200604 0 168.9 175 163.3 170.3 41507 170.3 up up correct
ITDCEM.NSE ITD Cementation India Limited 20200604 0 39.5 40.4 38.2 38.7 120542 38.42 down down correct
ITI.NSE ITI Limited 20200604 0 87.6 89.45 86 86.4 494675 86.4 down down correct
IVC.NSE IL&FS Investment Managers Limited 20200604 0 3.6 3.6 3.6 3.6 170570 3
IVP.NSE IVP Limited 20200604 0 37.45 38.35 37.15 38.1 1351 37.85 up up correct
IVZINGOLD.NSE Invesco Mutual Fund 20200604 0 4201.05 4379 4201 4251.65 18 4251.65 up up correct
IVZINNIFTY.NSE Invesco Mutual Fund 20200604 0 1067.95 1067.95 1067.95 1067.95 5 1067.95
IZMO.NSE IZMO Limited 20200604 0 16.75 16.95 16.7 16.9 2268 16.9 up up correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20200604 0 13.45 13.45 12.35 13.2 16883421 13.2 down up incorrect
JAGRAN.NSE Jagran Prakashan Limited 20200604 0 41.45 42.5 40.1 40.45 1274176 40.45 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20200604 0 26.1 26.7 25.15 26 13858 24.89 down up incorrect
JAIBALAJI.NSE Jai Balaji Industries Limited 20200604 0 19.8 19.8 19.8 19.8 14261 19.8
JAICORPLTD.NSE Jai Corp Limited 20200604 0 78.1 81.25 77 78.95 6673951 78.24 up up correct
JAINSTUDIO.NSE Jain Studios Limited 20200604 0 1.3 1.3 1.3 1.3 2259 1.3
JAMNAAUTO.NSE Jamna Auto Industries Limited 20200604 0 28 28.2 27.25 27.5 1005798 27.11 down up incorrect
JASH.NSE Jash Engineering Limited 20200604 0 125 126.2 121.1 126.2 2911 124.71 up up correct
JAYAGROGN.NSE Jayant Agro 20200604 0 74.05 76.5 73.1 74.2 8493 73.95 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20200604 0 153.4 153.4 148 149 13403 73.57 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20200604 0 3.15 3.15 3.15 3.15 13050 3.15
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20200604 0 37.4 38.55 36.5 37.2 21851 37.2 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20200604 0 687.4 711.85 680.4 697.9 277331 689.58 up up correct
JBFIND.NSE JBF Industries Limited 20200604 0 11 11 11 11 10945 11
JBMA.NSE JBM Auto Limited 20200604 0 166.95 167 158 159.3 6100 156.62 down down correct
JCHAC.NSE Johnson Controls 20200604 0 2407.35 2427.95 2330 2336.2 5581 2336.2 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20200604 0 26.45 26.45 26.45 26.45 77492 26.45
JHS.NSE JHS Svendgaard Laboratories Limited 20200604 0 11.55 11.55 11.25 11.55 27846 11.55
JIKIND.NSE JIK Industries Limited 20200604 0 0.4 0.4 0.35 0.4 7576 0.4
JINDALPHOT.NSE Jindal Photo Limited 20200604 0 13.4 13.5 12.8 13.2 3831 13.2 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20200604 0 313.75 323.15 305 309.35 117330 308.02 down down correct
JINDALSAW.NSE Jindal Saw Limited 20200604 0 52.65 54.5 52.55 53.2 999069 50.84 up up correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20200604 0 129.5 138.6 129 137.05 37112550 137.05 up up correct
JINDCOT.NSE Jindal Cotex Limited 20200604 0 1.45 1.45 1.45 1.45 0 1.45
JINDRILL.NSE Jindal Drilling & Industries Limited 20200604 0 63.55 67.3 63.5 67.3 44256 66.58 up up correct
JINDWORLD.NSE Jindal Worldwide Limited 20200604 0 35.5 35.9 35.5 35.9 12729 35.84 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20200604 0 8.9 8.95 8.8 8.95 75172 8.95 up down incorrect
JISLJALEQS.NSE Jain Irrigation Systems Limited 20200604 0 9 9 8.6 8.85 3271474 8.85 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20200604 0 4.3 4.3 4.1 4.1 10314 4.1 down down correct
JIYAECO.NSE Jiya Eco 20200604 0 9.25 9.25 9.25 9.25 15476 9.25
JKCEMENT.NSE J.K. Cement Limited 20200604 0 1174.8 1175 1141.45 1161 37448 1155.64 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20200604 0 86.6 90.1 86.6 87.95 111946 86.5 up up correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20200604 0 241.05 243 235.7 238.85 288877 237.52 down up incorrect
JKPAPER.NSE JK Paper Ltd 20200604 0 93.2 94.5 92.05 92.5 586314 91.02 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20200604 0 56.1 56.55 53.55 55.05 668118 53.7 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20200604 0 20 20 18.75 19.4 1266 18.16 down down correct
JMCPROJECT.NSE JMC Projects (India) Limited 20200604 0 43.85 44.9 42 42.35 141765 41.47 down down correct
JMFINANCIL.NSE JM Financial Limited 20200604 0 72.7 73.9 70.1 70.45 952620 70.05 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20200604 0 2.9 2.9 2.7 2.9 680188 2.9
JOCIL.NSE Jocil Limited 20200604 0 162 164.9 154.4 157.85 16420 153.38 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20200604 0 1.5 1.5 1.4 1.4 7529301 1.4 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20200604 0 0.9 0.9 0.85 0.9 2147096 0.9
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20200604 0 10.5 10.5 9.5 9.65 1085 9.65 down down correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20200604 0 1.05 1.05 1.05 1.05 3081251 1.05
JSL.NSE Jindal Stainless Limited 20200604 0 31.8 33.3 25.8 32.75 1225466 32.75 up up correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20200604 0 42.4 43.9 41.15 43.65 249112 43.65 up up correct
JSWENERGY.NSE JSW Energy Limited 20200604 0 43 43.6 41.8 42.05 1663758 40.79 down down correct
JSWHL.NSE JSW Holdings Limited 20200604 0 1780 1799.9 1700 1796.3 1638 1796.3 up up correct
JSWISPL.NSE JSW Ispat Special Products Limited 20200604 0 15.2 15.2 14.3 14.95 278041 14.95 down down correct
JSWSTEEL.NSE JSW Steel Limited 20200604 0 193 195.2 189.8 192 10238285 188.19 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20200604 0 51.65 52.4 50.7 51.6 223154 51.28 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20200604 0 1690 1707.8 1657 1683.45 1100390 1680.71 down down correct
JUBLINDS.NSE Jubilant Industries Limited 20200604 0 99.95 99.95 95 96.5 19715 96.5 down up incorrect
JUBLPHARMA.NSE Jubilant Pharmova Limited 20200604 0 537.35 537.35 511.8 537.35 1208914 533.3
JUMPNET.NSE Jump Networks Limited 20200604 0 49.95 50 47.1 47.9 853482 47.4087 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20200604 0 260 262.75 252 258.25 148881 258.25 down down correct
JUSTDIAL.NSE Just Dial Limited 20200604 0 410 418.7 403.1 404.8 2574272 404.8 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20200604 0 111 111.95 108.1 109.8 352933 107.27 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20200604 0 2.1 2.1 2.1 2.1 6656 2.1
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20200604 0 46.9 46.95 45.85 46.3 16267 45.79 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20200604 0 372.85 382.3 365.5 380.75 528041 373.7 up down incorrect
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20200604 0 140.05 145 139.75 140.7 20367 136.36 up up correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20200604 0 212.4 214.75 208.55 212.65 690281 207.04 up up correct
KALYANIFRG.NSE Kalyani Forge Limited 20200604 0 134.4 144 133 142.8 2429 140.88 up down incorrect
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20200604 0 24.75 24.75 22.8 23.05 53706 23.05 down down correct
KAMDHENU.NSE Kamdhenu Limited 20200604 0 79.9 82.95 75.45 82.7 286108 81.77 up up correct
KANANIIND.NSE Kanani Industries Limited 20200604 0 2.6 2.65 2.6 2.65 5206 2.65 up up correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20200604 0 32.5 32.85 32.4 32.85 30974 32.85 up up correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20200604 0 395.2 397.85 390 391.7 88843 385.43 down up incorrect
KAPSTON.NSE Kapston Facilities Management Limited 20200604 0 96.1 96.1 90 93.55 2326 92.5851 down down correct
KARDA.NSE Karda Constructions Limited 20200604 0 175 185.75 169 185.75 4204 7.43 up up correct
KARMAENG.NSE Karma Energy Limited 20200604 0 9.45 9.9 9.15 9.85 2483 9.85 up up correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20200604 0 27 27 24.5 25.05 1533251 24.8 down up incorrect
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20200604 0 0.45 0.45 0.4 0.45 2550 0.45
KAYA.NSE Kaya Limited 20200604 0 194.6 194.6 194.6 194.6 2067 194.6
KCP.NSE The KCP Limited 20200604 0 40.1 41.8 40.05 41.3 336969 40.62 up up correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20200604 0 13.9 13.9 13.3 13.6 207559 13.45 down down correct
KDDL.NSE KDDL Limited 20200604 0 124.95 126.8 120.15 126.25 5302 125.82 up up correct
KEC.NSE KEC International Limited 20200604 0 234 239.4 230.05 237.8 884630 235.52 up up correct
KECL.NSE Kirloskar Electric Company Limited 20200604 0 10.35 10.35 9.5 9.8 51315 9.8 down down correct
KEI.NSE KEI Industries Limited 20200604 0 330 334.35 318 332.2 447268 330.8504 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20200604 0 15.5 15.65 15 15.4 42202 15.33 down down correct
KENNAMET.NSE Kennametal India Limited 20200604 0 723.05 730 708.75 721.1 2253 709.89 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20200604 0 14.7 14.7 14.7 14.7 19966 14.7
KESORAMIND.NSE Kesoram Industries Limited 20200604 0 30.4 33.5 29.95 32.15 681629 32.15 up down incorrect
KEYFINSERV.NSE Keynote Financial Services Limited 20200604 0 37.85 37.85 34.35 37.85 44 36.4
KHADIM.NSE Khadim India Limited 20200604 0 118.9 134.3 117.5 134.3 1947758 134.3 up up correct
KHAITANLTD.NSE Khaitan (India) Limited 20200604 0 17.7 17.7 17.7 17.7 0 17.7
KHANDSE.NSE Khandwala Securities Limited 20200604 0 10.55 10.55 10.1 10.3 18062 10.3 down down correct
KICL.NSE Kalyani Investment Company Limited 20200604 0 1198.9 1200 1185 1185 10 1185 down up incorrect
KILITCH.NSE Kilitch Drugs (India) Limited 20200604 0 96.35 102.35 96.35 98.25 8059 98.25 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20200604 0 430.05 438.55 426.1 428.35 3531 428.35 down down correct
KIOCL.NSE KIOCL Limited 20200604 0 75.95 78.5 75.95 78.5 25353 77.26 up up correct
KIRIINDUS.NSE Kiri Industries Limited 20200604 0 354.2 363.7 345.25 363.7 177245 363.362 up up correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20200604 0 54.75 56.5 54.4 55 5070 53.73 up up correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20200604 0 105 105 99 100.15 56030 98.93 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20200604 0 109.4 109.4 101.95 103.5 39801 101.58 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20200604 0 516.9 525.05 505.05 514.95 722 511.89 down down correct
KITEX.NSE Kitex Garments Limited 20200604 0 103.6 103.95 99.5 100.25 71182 99.24 down up incorrect
KKCL.NSE Kewal Kiran Clothing Limited 20200604 0 780.65 791 733.8 785.9 4561 151.17 up up correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20200604 0 7.05 7.7 7.05 7.45 285372 7.4 up up correct
KNRCON.NSE KNR Constructions Limited 20200604 0 200.15 202.9 194.5 195.55 285967 97.69 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20200604 0 61.2 66.5 60.6 63.15 2699553 63.15 up up correct
KOLTEPATIL.NSE Kolte 20200604 0 160.85 161.9 156.5 157.4 34417 157.4 down down correct
KOPRAN.NSE Kopran Limited 20200604 0 28 29.4 27.05 29.15 137079 28.62 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20200604 0 1380.05 1380.05 1330.35 1334.4 6004149 1333.74 down up incorrect
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20200604 0 217 217 206.5 208.03 1907448 208.03 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20200604 0 409.95 410.8 408.5 410.1 31334 41.01 up up correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20200604 0 104.35 105 102.9 103.8 128135 103.8 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20200604 0 52.5 52.5 51.4 52.01 8491 52.01 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20200604 0 129.91 133.89 125.31 129 14005 129 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20200604 0 14.05 14.3 13.4 13.6 199823 13.6 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20200604 0 16.25 16.6 15.6 15.95 51916 15.95 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20200604 0 81.85 81.85 81.85 81.85 5254 81.85
KPITTECH.NSE KPIT Technologies Limited 20200604 0 57.95 58 54.15 55.15 1332734 54.91 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20200604 0 460 466.95 457.2 463.4 3904 92.16 up up correct
KRBL.NSE KRBL Limited 20200604 0 212.4 213.4 203.2 209.35 403257 206.63 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20200604 0 88.7 89 83.15 85.2 9140 85.2 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20200604 0 2.9 2.9 2.7 2.75 226788 2.75 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20200604 0 40 40 40 40 65 39.55
KSB.NSE KSB Limited 20200604 0 495.25 517.4 495.25 504.3 42767 499.36 up up correct
KSCL.NSE Kaveri Seed Company Limited 20200604 0 503.9 525 501 514.95 534805 506.92 up up correct
KSL.NSE Kalyani Steels Limited 20200604 0 155 169.15 153.2 169.15 396439 165.92 up up correct
KTKBANK.NSE The Karnataka Bank Limited 20200604 0 40.5 42.1 39.65 40.35 5701222 39.11 down down correct
KUANTUM.NSE Kuantum Papers Limited 20200604 0 389.95 436.8 374 407.15 2731 40.5168 up up correct
L&TFH.NSE L&T Finance Holdings Limited 20200604 0 60.15 61.3 57.35 58.1 16655677 58.1 down down correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20200604 0 1525.5 1555 1521 1535.25 135144 1521.23 up up correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20200604 0 30 34 26.1 26.85 75790 26.07 down down correct
LAOPALA.NSE La Opala RG Limited 20200604 0 165.95 170.8 164.25 167.55 139760 166.7 up up correct
LASA.NSE Lasa Supergenerics Limited 20200604 0 37.5 39.35 36.8 39.35 157529 39.22 up down incorrect
LAURUSLABS.NSE Laurus Labs Limited 20200604 0 473.5 478 465.3 469.95 343809 93.11 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20200604 0 2675 2716 2626 2687.1 4298 2673.85 up up correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20200604 0 21.75 21.75 21.75 21.75 783078 21.75
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20200604 0 44.15 44.15 40.15 41.05 497 38.09 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20200604 0 226.75 238.65 225.45 228.15 34614 222.79 up up correct
LGBFORGE.NSE LGB Forge Limited 20200604 0 2.4 2.4 2.2 2.2 50271 2.2 down down correct
LIBAS.NSE Libas Consumer Products Limited 20200604 0 41.9 41.9 38.2 41.2 18803 28.38 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20200604 0 115 118.4 112.2 113.95 344737 113.95 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20200604 0 255.35 259.45 242.2 245.15 8160275 233.99 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20200604 0 23.3 23.39 22.81 23.28 2470 23.28 down down correct
LICNETFN50.NSE LIC Mutual Fund 20200604 0 105.99 109 105.99 106 187 106 up up correct
LICNETFSEN.NSE LIC Mutual Fund 20200604 0 350 428.35 350 409.21 85 409.21 up down incorrect
LICNFNHGP.NSE LIC Mutual Fund 20200604 0 107.8 107.87 104.05 105 1109 105 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20200604 0 165.25 166 159.5 162.1 58057 161.48 down down correct
LINCPEN.NSE Linc Pen & Plastics Limited 20200604 0 156.95 160.45 146.4 155.9 2415 154.5349 down down correct
LINDEINDIA.NSE Linde India Limited 20200604 0 522 544.7 522 538.35 51742 531.44 up down incorrect
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20200604 0 1000.95 1000.95 999.99 999.99 801860 999.99 down down correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20200604 0 1000.01 1000.01 999.99 1000 11885 1000 down down correct
LODHA.NSE Macrotech Developers Limited 20200604 0 0.39 0.4 0.32 0.36 726551 0.36 down up incorrect
LOKESHMACH.NSE Lokesh Machines Limited 20200604 0 18 18.5 17.35 17.5 21566 17.5 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20200604 0 25.55 25.55 23.35 23.85 5966 23.58 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20200604 0 52.25 52.8 50.15 51.6 26227 50.97 down down correct
LPDC.NSE Landmark Property Development Company Limited 20200604 0 1.1 1.2 1.1 1.1 10267 1.1
LSIL.NSE Lloyds Steels Industries Limited 20200604 0 0.9 0.9 0.8 0.8 8563210 0.8 down down correct
LT.NSE Larsen & Toubro Limited 20200604 0 961.05 968 928.6 930.7 5355971 895 down down correct
LTI.NSE Larsen & Toubro Infotech Limited 20200604 0 1849.95 1869.3 1846.5 1861.25 50397 1818.56 up down incorrect
LTTS.NSE L&T Technology Services Limited 20200604 0 1232 1294.9 1226.45 1279.1 195538 1251.8 up up correct
LUMAXIND.NSE Lumax Industries Limited 20200604 0 974 990 940 962.4 4730 953.81 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20200604 0 75.5 77.5 71.55 74.15 38874 71.84 down down correct
LUPIN.NSE Lupin Limited 20200604 0 870 913 868.85 907.6 6242195 896.7 up up correct
LUXIND.NSE Lux Industries Limited 20200604 0 1003 1035.25 983.45 1001.25 41329 996.45 down up incorrect
LYKALABS.NSE Lyka Labs Limited 20200604 0 15.65 17 15.25 16.45 25044 16.45 up up correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20200604 0 3.25 3.3 3.15 3.3 8646 3.3 up up correct
M&M.NSE Mahindra & Mahindra Limited 20200604 0 485.3 486.25 469.4 478.45 5829515 471.1 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20200604 0 154 156.6 147.05 148.8 13675249 148.06 down down correct
MAANALU.NSE Maan Aluminium Limited 20200604 0 45.15 45.9 42.6 43.75 8490 21.57 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20200604 0 20.15 21 19.6 20 5127 19.82 down down correct
MADHUCON.NSE Madhucon Projects Limited 20200604 0 1.8 1.9 1.8 1.9 12033 1.9 up up correct
MADRASFERT.NSE Madras Fertilizers Limited 20200604 0 14.8 15.05 14.55 14.85 52165 14.85 up up correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20200604 0 96.15 96.15 93.95 96.15 43048 91.59
MAGNUM.NSE Magnum Ventures Limited 20200604 0 2.8 2.8 2.7 2.8 7337 2.8
MAHABANK.NSE Bank of Maharashtra 20200604 0 10.5 10.65 10.15 10.25 3371479 10.25 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20200604 0 60.9 60.9 55.5 60.9 2201 60.9
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20200604 0 88.95 89.85 84 88 14437 88 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20200604 0 136.8 139 130 136.45 106143 134.45 down up incorrect
MAHESHWARI.NSE Maheshwari Logistics Limited 20200604 0 165.05 169.75 157.15 160.45 22788 79.83 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20200604 0 108.4 108.4 102.85 102.85 634938 102.85 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20200604 0 204.55 204.55 195.35 199.95 55510 66.65 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20200604 0 282.5 296.45 282.5 296.45 81105 293.76 up down incorrect
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20200604 0 2425 2489 2235 2285.05 30127 2255.55 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20200604 0 215 215.55 208.05 210.1 39915 205.49 down up incorrect
MAITHANALL.NSE Maithan Alloys Limited 20200604 0 390 396.3 380.2 385.45 27433 382.98 down down correct
MAJESCO.NSE Majesco Limited 20200604 0 360 379.8 345.15 356.7 25556 356.7 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20200604 0 27.2 27.95 27.2 27.5 11742 27.5 up up correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20200604 0 102.1 102.5 100.7 101.4 757 101.4 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20200604 0 4.7 4.75 4.45 4.65 34870 4.65 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20200604 0 3.55 3.8 3.55 3.8 253 3.79 up up correct
MANAKSIA.NSE Manaksia Limited 20200604 0 33.95 33.95 31.8 32.25 12981 30.87 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20200604 0 9.55 9.6 9 9.35 15355 9.35 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20200604 0 15.9 15.9 15.15 15.4 192349 14.68 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20200604 0 137.5 139.6 132.6 134.5 9118621 131.71 down up incorrect
MANGALAM.NSE Mangalam Drugs & Organics Limited 20200604 0 57 59.65 57 59.65 61533 59.65 up down incorrect
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20200604 0 37.85 38 37 37.6 55784 36.55 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20200604 0 183.4 183.4 174.25 177.5 48390 176 down down correct
MANGTIMBER.NSE Mangalam Timber Products Limited 20200604 0 6.65 6.95 6.4 6.4 3126 6.4 down down correct
MANINDS.NSE Man Industries (India) Limited 20200604 0 41.6 42.7 41.5 41.7 54334 40.4789 up up correct
MANINFRA.NSE Man Infraconstruction Limited 20200604 0 18.1 18.85 17.3 17.65 214484 11.35 down down correct
MANUGRAPH.NSE Manugraph India Limited 20200604 0 7.6 7.6 7.1 7.2 12341 7.2 down down correct
MARALOVER.NSE Maral Overseas Limited 20200604 0 11.45 12.2 11.45 12 5622 12 up up correct
MARATHON.NSE Marathon Nextgen Realty Limited 20200604 0 47.4 48 45.85 47.9 3866 47.9 up up correct
MARICO.NSE Marico Limited 20200604 0 334.5 335.9 328.5 333.15 2861992 325.01 down down correct
MARKSANS.NSE Marksans Pharma Limited 20200604 0 30.3 30.3 30.3 30.3 805088 30.13
MARUTI.NSE Maruti Suzuki India Limited 20200604 0 5658 5719.95 5572 5690.2 1642052 5603.74 up up correct
MASFIN.NSE MAS Financial Services Limited 20200604 0 624.85 634 602.65 605.35 18336 604.11 down down correct
MASKINVEST.NSE Mask Investments Limited 20200604 0 16.3 17.1 16.3 17.1 210 17.1 up up correct
MASTEK.NSE Mastek Limited 20200604 0 297 300 284.15 285.45 18130 282.89 down down correct
MATRIMONY.NSE Matrimony.com Limited 20200604 0 359.9 360.85 336.1 345.8 4764 343.54 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20200604 0 24.75 25.45 24.75 25.45 90637 24.59 up up correct
MAXVIL.NSE Max Ventures and Industries Limited 20200604 0 32.7 32.7 31 31.95 73807 31.95 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20200604 0 164.8 164.95 159.3 160.3 52649 159.59 down up incorrect
MAZDA.NSE Mazda Limited 20200604 0 271.95 292.5 265.25 281.7 9855 275.04 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20200604 0 61.75 61.75 61.75 61.75 1 61.11
MBECL.NSE McNally Bharat Engineering Company Limited 20200604 0 5.3 5.3 5.3 5.3 9245 5.3
MBLINFRA.NSE MBL Infrastructures Limited 20200604 0 5.1 5.1 4.85 5 15225 5 down down correct
MCDHOLDING.NSE McDowell Holdings Limited 20200604 0 24.65 25.6 24 24.5 27146 24.5 down down correct
MCDOWELL.NSE N 20200604 0 575 584.4 573.85 578.5 131805 578.5 up up correct
MCLEODRUSS.NSE McLeod Russel India Limited 20200604 0 5 5 5 5 112474 5
MCX.NSE Multi Commodity Exchange of India Limited 20200604 0 1295.4 1298.5 1213.25 1220.3 304537 1176.22 down down correct
MEGASOFT.NSE Megasoft Limited 20200604 0 5.9 5.9 5.6 5.7 34663 5.7 down down correct
MELSTAR.NSE Melstar Information Technologies Limited 20200604 0 3.05 3.2 3 3.2 10448 3.2 up up correct
MENONBE.NSE Menon Bearings Limited 20200604 0 34.55 34.9 32.6 32.9 36591 31.16 down up incorrect
MEP.NSE MEP Infrastructure Developers Limited 20200604 0 20.1 20.1 18.65 20 119148 20 down down correct
MERCATOR.NSE Mercator Limited 20200604 0 0.7 0.75 0.7 0.75 529594 0.75 up up correct
METALFORGE.NSE Metalyst Forgings Limited 20200604 0 4.35 4.5 4.35 4.35 804 4.35
METROPOLIS.NSE Metropolis Healthcare Limited 20200604 0 1464.95 1466.75 1421.15 1441.7 52304 1435.7427 down up incorrect
MFSL.NSE Max Financial Services Limited 20200604 0 452.3 473.45 452.3 460.8 2965249 460.8 up down incorrect
MGL.NSE Mahanagar Gas Limited 20200604 0 1048 1058 1015.55 1024.65 2845144 988.43 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20200604 0 170.7 173.95 168.15 172.5 33305 115 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20200604 0 205 207.35 198.3 199.9 770140 195.39 down down correct
MINDACORP.NSE Minda Corporation Limited 20200604 0 60 60.5 58.25 58.55 787944 58.21 down down correct
MINDAIND.NSE Minda Industries Limited 20200604 0 285 288.95 280.2 283.2 85494 282.85 down down correct
MINDTECK.NSE Mindteck (India) Limited 20200604 0 21.25 21.5 19.6 21.1 21070 21.1 down down correct
MINDTREE.NSE Mindtree Limited 20200604 0 910 939.9 904.7 935.35 1650066 912.24 up up correct
MIRCELECTR.NSE MIRC Electronics Limited 20200604 0 5.65 5.65 5.15 5.15 1140290 5.15 down down correct
MIRZAINT.NSE Mirza International Limited 20200604 0 43.5 44.85 42.6 43.15 540286 43.15 down down correct
MITTAL.NSE Mittal Life Style Limited 20200604 0 138 138.7 137.95 138.6 201522 126 up down incorrect
MMFL.NSE M M Forgings Limited 20200604 0 180 180 170.55 171.55 24506 170.28 down down correct
MMP.NSE MMP Industries Limited 20200604 0 54.1 55.8 48.35 55 12471 54.64 up up correct
MMTC.NSE MMTC Limited 20200604 0 15.5 15.95 15.1 15.25 1035909 15.25 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20200604 0 28.15 28.15 25.55 28.15 469 28.15
MOHITIND.NSE Mohit Industries Limited 20200604 0 3.4 3.4 3.3 3.3 1153 3.3 down down correct
MOHOTAIND.NSE Mohota Industries Limited 20200604 0 7.15 7.45 7.1 7.45 2872 7.45 up up correct
MOIL.NSE MOIL Limited 20200604 0 132.25 133.7 129 130.1 131947 121.69 down down correct
MOLDTECH.NSE Mold 20200604 0 43.95 45.5 39.2 39.8 414241 38.85 down down correct
MOLDTKPAC.NSE Mold 20200604 0 200.9 202.8 189.1 192 66080 189.14 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20200604 0 722 722 716.2 718.03 13997 71.8 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20200604 0 156.9 168 155 161.35 618440 150.61 up up correct
MORARJEE.NSE Morarjee Textiles Limited 20200604 0 9.9 10.05 9.7 9.75 3758 9.75 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20200604 0 16.75 17.85 16.75 17.85 2901688 17.85 up up correct
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20200604 0 100.4 102 98.25 101.3 18712042 100.6 up up correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20200604 0 556.55 562.75 538.6 541.9 61271 534.7 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20200604 0 26.25 27.95 25.65 27.5 4435 13.75 up up correct
MPHASIS.NSE Mphasis Limited 20200604 0 885.45 891.8 866.8 880.35 267939 837.81 down down correct
MPSLTD.NSE MPS Limited 20200604 0 249.5 249.5 238 238.65 14374 238.65 down down correct
MRF.NSE MRF Limited 20200604 0 61844.25 62487.9 60710 61648.75 11209 61506.02 down down correct
MRO.NSE TEK 20200604 0 21.1 21.1 21.1 21.1 0 21.1
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20200604 0 31.3 32.1 30.55 30.7 683506 30.7 down up incorrect
MSPL.NSE MSP Steel & Power Limited 20200604 0 4.45 4.45 4.45 4.45 1372 4.45
MSTCLTD.NSE MSTC Limited 20200604 0 114.1 118.8 111.75 118.75 155360 114.04 up up correct
MTEDUCARE.NSE MT Educare Limited 20200604 0 9.65 10 9.5 9.8 73752 9.8 up up correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20200604 0 8.35 8.4 7.65 7.85 1127638 7.85 down down correct
MUKANDENGG.NSE Mukand Engineers Limited 20200604 0 7.45 8.1 7.45 7.75 4733 7.75 up up correct
MUKANDLTD.NSE Mukand Limited 20200604 0 18.05 18.95 17.3 18.25 22351 18.12 up down incorrect
MUKTAARTS.NSE Mukta Arts Limited 20200604 0 22.5 26.4 20.65 25.75 159270 25.75 up up correct
MUNJALAU.NSE Munjal Auto Industries Limited 20200604 0 39.3 40.7 38.2 39.05 312414 39.05 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20200604 0 92.75 92.75 86.15 87.25 22934 82.13 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20200604 0 14.4 14.4 13.55 14.1 532446 14.1 down up incorrect
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20200604 0 296 301 286.85 288.1 42500 288.1 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20200604 0 925 934.35 901.65 910.75 809298 894.87 down down correct
NACLIND.NSE NACL Industries Limited 20200604 0 27.05 27.95 26.3 26.5 32560 26.18 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20200604 0 5.75 5.75 5.75 5.75 358746 5.75
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20200604 0 5.9 5.9 5.9 5.9 0 5.9
NAGREEKEXP.NSE Nagreeka Exports Limited 20200604 0 10.3 10.5 10.1 10.25 2736 10.25 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20200604 0 55.1 62.4 55.1 60.55 6461 59.5 up up correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20200604 0 24.45 25.9 23.65 25.2 25928 25.2 up up correct
NAHARPOLY.NSE Nahar Poly Films Limited 20200604 0 41.1 48 40.55 46.55 57127 45.58 up up correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20200604 0 36.75 37.25 34.7 36.85 22799 36.61 up down incorrect
NAM.NSE INDIA 20200604 0 266.1 271.35 259.05 264.7 878379 264.7 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20200604 0 588.5 593.65 583.05 590.65 150316 584.52 up up correct
NATHBIOGEN.NSE Nath Bio 20200604 0 326.35 331.65 320 322.15 25601 320.3 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20200604 0 30.65 31.1 30.05 30.45 9227383 28.09 down down correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20200604 0 2.55 2.6 2.55 2.6 5500 2.6 up down incorrect
NAUKRI.NSE Info Edge (India) Limited 20200604 0 2540 2579.3 2483.2 2514 795526 2509.98 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20200604 0 1609.45 1636.8 1594 1628.05 88229 1617.15 up down incorrect
NAVKARCORP.NSE Navkar Corporation Limited 20200604 0 22.95 23.25 22.2 22.25 145837 22.25 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20200604 0 70.8 72 70.05 70.85 65400 70.15 up up correct
NBCC.NSE NBCC (India) Limited 20200604 0 18.95 19.35 18.6 19.05 6930161 18.74 up up correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20200604 0 1555.05 1640 1555.05 1640 54 1640 up up correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20200604 0 42.9 43.5 40.25 40.8 142832 39.87 down down correct
NCC.NSE NCC Limited 20200604 0 26 27.3 25.6 27 30400682 26.59 up up correct
NCLIND.NSE NCL Industries Limited 20200604 0 64.9 66 64 64.2 163098 62.24 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20200604 0 430.05 430.05 426.05 426.55 27 424.92 down down correct
NDL.NSE Nandan Denim Limited 20200604 0 24 24.3 21.3 23.2 408360 23.2 down down correct
NDTV.NSE New Delhi Television Limited 20200604 0 38.7 40 37.7 38.5 24181 38.5 down up incorrect
NECCLTD.NSE North Eastern Carrying Corporation Limited 20200604 0 5.45 5.6 5.15 5.55 82146 5.55 up up correct
NECLIFE.NSE Nectar Lifesciences Limited 20200604 0 13.6 14.75 13.2 14.35 667705 14.2797 up up correct
NELCAST.NSE Nelcast Limited 20200604 0 40.05 41.2 40 40.15 57184 40.07 up down incorrect
NELCO.NSE Nelco Limited 20200604 0 184.65 184.8 176.7 179.65 38346 177.69 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20200604 0 477.1 477.1 462.6 469.8 50072 467.53 down up incorrect
NESCO.NSE Nesco Limited 20200604 0 459.8 468.8 449 453.35 57431 451.12 down up incorrect
NETF.NSE Tata Mutual Fund 20200604 0 104.5 108 99.38 101.03 428 101.03 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20200604 0 54.67 54.67 54.67 54.67 0 54.67
NETFDIVOPP.NSE Nippon India Mutual Fund 20200604 0 29.67 29.67 29.67 29.67 0 29.67
NETFLTGILT.NSE Nippon India Mutual Fund 20200604 0 21.75 21.76 21.54 21.72 17803 21.72 down up incorrect
NETFNIF100.NSE Nippon India Mutual Fund 20200604 0 123.66 123.66 123.66 123.66 0 123.66
NETFNV20.NSE Nippon India Mutual Fund 20200604 0 52.49 52.88 52.16 52.63 4653 52.63 up up correct
NETWORK18.NSE Network18 Media & Investments Limited 20200604 0 25.75 25.9 24.8 25.35 492620 25.35 down up incorrect
NEULANDLAB.NSE Neuland Laboratories Limited 20200604 0 389.9 408.3 388.05 402.1 92657 400.82 up up correct
NEWGEN.NSE Newgen Software Technologies Limited 20200604 0 149.4 152.5 149 149.65 49667 147.18 up up correct
NEXTMEDIA.NSE Next Mediaworks Limited 20200604 0 3.25 3.55 3.25 3.55 8039 3.55 up up correct
NFL.NSE National Fertilizers Limited 20200604 0 26.95 26.95 25.8 26.05 428446 26.05 down down correct
NH.NSE Narayana Hrudayalaya Limited 20200604 0 285 291.85 281 284.65 270697 284.65 down down correct
NHPC.NSE NHPC Limited 20200604 0 20 20.15 19.9 20 5871132 18.51
NIACL.NSE The New India Assurance Company Limited 20200604 0 117.45 118.8 116.25 117.25 129355 117.25 down up incorrect
NIBL.NSE NRB Industrial Bearings Limited 20200604 0 5.5 5.5 5.5 5.5 1458 5.5
NIFTYBEES.NSE Nippon India Mutual Fund 20200604 0 106.36 107.17 105.1 106.27 2256015 106.27 down down correct
NIFTYEES.NSE Edelweiss Mutual Fund 20200604 0 12700 12700 12700 12700 0 12700
NIITLTD.NSE NIIT Limited 20200604 0 92.8 94 86.6 88.6 2237656 86.55 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20200604 0 4.1 4.25 3.75 3.9 628324 3.9 down down correct
NILASPACES.NSE Nila Spaces Limited 20200604 0 0.75 0.8 0.75 0.8 289171 0.8 up up correct
NILKAMAL.NSE Nilkamal Limited 20200604 0 1025.2 1046.95 1010.15 1033.4 8595 1026.67 up up correct
NIPPOBATRY.NSE Indo National Limited 20200604 0 484.05 484.05 468.1 474 367 229.33 down up incorrect
NITCO.NSE NITCO Limited 20200604 0 16.8 16.85 16.05 16.35 31152 16.35 down up incorrect
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20200604 0 0.4 0.4 0.35 0.4 23461 0.4
NITINSPIN.NSE Nitin Spinners Limited 20200604 0 34.95 35.5 32.1 33.1 29919 32.36 down down correct
NKIND.NSE N.K Industries Limited 20200604 0 24.85 24.85 22.55 24.7 13456 24.7 down down correct
NLCINDIA.NSE NLC India Limited 20200604 0 43.7 44.65 42.7 42.85 1138220 40.87 down down correct
NMDC.NSE NMDC Limited 20200604 0 84.3 86.25 83.3 85.3 6260410 75.43 up up correct
NOCIL.NSE NOCIL Limited 20200604 0 88.65 89.7 85.8 86.3 1507500 85.61 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20200604 0 3.4 3.45 3.4 3.45 83992 3.45 up up correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20200604 0 3.35 3.35 3.35 3.35 3700 3.35
NPBET.NSE Tata Asset Management Limited 20200604 0 118 118 109.22 112 308 112 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20200604 0 185.75 189.6 181.1 186.6 5880 186 up up correct
NRBBEARING.NSE NRB Bearings Limited 20200604 0 67.3 67.3 65 65.75 101974 65.51 down up incorrect
NSIL.NSE Nalwa Sons Investments Limited 20200604 0 648.95 661 646 650.4 382 650.4 up up correct
NTL.NSE Neueon Towers Limited 20200604 0 0.5 0.5 0.5 0.5 250 0.5
NTPC.NSE NTPC Limited 20200604 0 94.15 95.5 92.75 95.15 12827335 86.94 up up correct
NUCLEUS.NSE Nucleus Software Exports Limited 20200604 0 238 241.45 233.9 236.8 28205 232.66 down down correct
NXTDIGITAL.NSE Nxtdigital Limited 20200604 0 339.85 346.85 333.55 344.8 1549 339.02 up down incorrect
OAL.NSE Oriental Aromatics Limited 20200604 0 157.4 172.35 157.3 170.5 13411 169.43 up up correct
OBEROIRLTY.NSE Oberoi Realty Limited 20200604 0 375.85 391.95 363.05 375.45 646787 375.45 down down correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20200604 0 604.95 610.05 600.1 603.8 26179 586.68 down up incorrect
OFSS.NSE Oracle Financial Services Software Limited 20200604 0 2522.95 2530 2480.05 2506.4 13708 2370.71 down up incorrect
OIL.NSE Oil India Limited 20200604 0 89.5 89.9 88.65 89.45 751902 83.35 down up incorrect
OILCOUNTUB.NSE Oil Country Tubular Limited 20200604 0 4.65 4.65 4.5 4.65 13789 4.65
OLECTRA.NSE Olectra Greentech Limited 20200604 0 62.9 63.35 60.5 63.35 18552 63.35 up up correct
OMAXAUTO.NSE Omax Autos Limited 20200604 0 24.5 25.8 24.15 25.05 8604 25.05 up down incorrect
OMAXE.NSE Omaxe Limited 20200604 0 186.6 190.4 186.1 188.2 1567563 188.2 up up correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20200604 0 3 3.15 3 3.15 1735 3.15 up up correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20200604 0 6.3 6.35 5.8 6.3 1758 6.3
ONEPOINT.NSE One Point One Solutions Limited 20200604 0 11.25 12 11.25 11.75 3829 11.75 up up correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20200604 0 85 86.05 84 84.9 15121039 79.1 down down correct
ONMOBILE.NSE OnMobile Global Limited 20200604 0 27.15 28.45 27.15 27.95 125775 26.73 up up correct
ONWARDTEC.NSE Onward Technologies Limited 20200604 0 43.9 51.95 42.2 49.9 39439 48.08 up up correct
OPTIEMUS.NSE Optiemus Infracom Limited 20200604 0 22.5 22.5 20.8 21.4 4291 21.4 down down correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20200604 0 7.9 7.9 7.9 7.9 233170 7.9
ORBTEXP.NSE Orbit Exports Limited 20200604 0 58.75 60 55.1 55.95 8843 55.95 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20200604 0 13.65 14.4 13.5 14.3 138337 14.07 up up correct
ORIENTABRA.NSE Orient Abrasives Limited 20200604 0 14 14.2 13.4 13.95 18834 13.78 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20200604 0 9.35 9.35 9.25 9.35 33324 9.35
ORIENTBELL.NSE Orient Bell Limited 20200604 0 60.85 64.3 58 63.75 54998 63.65 up up correct
ORIENTCEM.NSE Orient Cement Limited 20200604 0 55.8 57.7 53.25 55.35 1327806 53.91 down up incorrect
ORIENTELEC.NSE Orient Electric Limited 20200604 0 191 193 188 190.85 146375 189.1 down up incorrect
ORIENTHOT.NSE Oriental Hotels Limited 20200604 0 24.05 24.1 21.65 22.25 464261 22.0264 down down correct
ORIENTLTD.NSE Orient Press Limited 20200604 0 70 70 70 70 36 70
ORIENTPPR.NSE Orient Paper & Industries Limited 20200604 0 19.05 19.2 18.5 18.7 468965 18.07 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20200604 0 1552 1609.65 1552 1564.05 16766 1564.05 up up correct
ORTEL.NSE Ortel Communications Limited 20200604 0 0.95 0.95 0.95 0.95 5183 0.95
OSWALAGRO.NSE Oswal Agro Mills Limited 20200604 0 6.65 6.65 6.25 6.35 89746 6.35 down down correct
PAEL.NSE PAE Limited 20200604 0 1.9 1.9 1.9 1.9 5 1.9
PAGEIND.NSE Page Industries Limited 20200604 0 19900 20400 19328 19574.1 25369 19285.02 down down correct
PAISALO.NSE Paisalo Digital Limited 20200604 0 165.25 165.9 156.75 156.75 3437 156.2 down down correct
PALASHSECU.NSE Palash Securities Limited 20200604 0 20.75 20.75 20.75 20.75 20 20.75
PALREDTEC.NSE Palred Technologies Limited 20200604 0 11.7 12.2 11.45 12.05 1884 12.05 up up correct
PANACEABIO.NSE Panacea Biotec Limited 20200604 0 148.5 153.15 148.05 149.65 86260 149.65 up up correct
PANACHE.NSE Panache Digilife Limited 20200604 0 40.35 40.35 36.9 38.9 1063 38.7336 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20200604 0 40.5 40.8 39.3 40.65 9893 39.18 up up correct
PARACABLES.NSE Paramount Communications Limited 20200604 0 6.9 7.1 6.25 6.75 99667 6.75 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20200604 0 89.4 89.85 87.75 88.15 134803 87.39 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20200604 0 1.95 1.95 1.85 1.95 99156 1.95
PATELENG.NSE Patel Engineering Limited 20200604 0 12.7 12.8 12.3 12.45 101827 12.45 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20200604 0 18.95 19.2 17.9 18.55 11321 18.42 down down correct
PATSPINLTD.NSE Patspin India Limited 20200604 0 3.15 3.15 3.15 3.15 499 3.15
PCJEWELLER.NSE PC Jeweller Limited 20200604 0 12.85 12.85 12.55 12.85 1277387 12.85
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20200604 0 12 12.4 12 12.2 16239 12.11 up up correct
PDSMFL.NSE PDS Multinational Fashions Limited 20200604 0 259.7 259.75 250 251.95 360 248.75 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20200604 0 10.85 10.85 10.05 10.4 3685 10.4 down down correct
PEL.NSE Piramal Enterprises Limited 20200604 0 1105 1143 1064.05 1081.55 2108211 1070.66 down down correct
PENIND.NSE Pennar Industries Limited 20200604 0 15.65 15.9 15.35 15.75 218996 15.75 up down incorrect
PENINLAND.NSE Peninsula Land Limited 20200604 0 3.45 3.45 3.25 3.45 101417 3.45
PERSISTENT.NSE Persistent Systems Limited 20200604 0 560.6 574 560 570.05 200919 564.33 up up correct
PETRONET.NSE Petronet LNG Limited 20200604 0 255.55 258.95 250.4 254.3 2867206 229.26 down down correct
PFC.NSE Power Finance Corporation Limited 20200604 0 82.25 83.25 80.45 80.75 4907062 71.93 down down correct
PFIZER.NSE Pfizer Limited 20200604 0 4076 4160 4050 4122.75 108973 4110.7 up up correct
PFOCUS.NSE Prime Focus Limited 20200604 0 23 24.1 22.2 23.75 114790 23.75 up up correct
PFS.NSE PTC India Financial Services Limited 20200604 0 10.1 10.45 9.4 9.8 877206 9.5413 down down correct
PGEL.NSE PG Electroplast Limited 20200604 0 38 40 38 38.95 19055 38.95 up down incorrect
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20200604 0 10140 10200 10058 10146.65 3083 9817.28 up up correct
PGHL.NSE Procter & Gamble Health Limited 20200604 0 4384 4395.95 4251 4274.2 11449 4071.76 down up incorrect
PGIL.NSE Pearl Global Industries Limited 20200604 0 104 107.9 98 99.9 12581 99.9 down down correct
PHILIPCARB.NSE Phillips Carbon Black Limited 20200604 0 75.7 77.7 75.2 76.05 867602 73.2628 up up correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20200604 0 599.95 610 577.55 591.8 71692 591.11 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20200604 0 1515 1528.95 1487.6 1496.85 590079 1491.37 down down correct
PIIND.NSE PI Industries Limited 20200604 0 1548 1573.95 1522 1552.7 169374 1548.95 up up correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20200604 0 1427.95 1427.95 1346.25 1370.55 2701 955.75 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20200604 0 4.4 4.6 4.2 4.35 18232 4.35 down down correct
PIONDIST.NSE Pioneer Distilleries Limited 20200604 0 108.3 111.85 108.25 109.8 2239 109.8 up up correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20200604 0 26 27.45 23.3 23.7 46795 23.6 down down correct
PITTIENG.NSE Pitti Engineering Limited 20200604 0 24.75 24.8 22.6 23.25 9948 23.21 down up incorrect
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20200604 0 92.95 92.95 89.05 90.15 11 89.53 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20200604 0 158.85 158.9 152 153.25 10001 151.13 down down correct
PNB.NSE Punjab National Bank 20200604 0 29.95 32.6 29.7 31 127140495 31 up up correct
PNBGILTS.NSE PNB Gilts Ltd. 20200604 0 28.45 33.7 28.2 33.7 4204414 26.12 up up correct
PNBHOUSING.NSE PNB Housing Finance Limited 20200604 0 196 204.55 194.85 204.55 920362 204.55 up up correct
PNC.NSE Pritish Nandy Communications Ltd 20200604 0 11.5 12.05 11 11.85 16925 11.85 up down incorrect
PNCINFRA.NSE PNC Infratech Limited 20200604 0 110 111 109.95 110.2 74088 110.05 up up correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20200604 0 162.55 170 157.6 162 407 162 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20200604 0 144.75 144.8 139.1 140.5 5198 139.51 down down correct
POKARNA.NSE Pokarna Limited 20200604 0 112.75 114.55 107.5 114.35 118227 113.7 up up correct
POLYCAB.NSE Polycab India Limited 20200604 0 746 779.4 735.25 767.25 483719 763.31 up up correct
POLYMED.NSE Poly Medicure Limited 20200604 0 299.7 299.7 290.2 296.4 68612 295.65 down up incorrect
POLYPLEX.NSE Polyplex Corporation Limited 20200604 0 439.95 439.95 425.1 435.15 31912 348.25 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20200604 0 140 143 138.9 141.45 5073 137.88 up down incorrect
POONAWALLA.NSE Poonawalla Fincorp Limited 20200604 0 14.75 14.85 13.85 13.95 3563746 13.95 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20200604 0 165.2 169.95 165.1 169.25 13495707 114.98 up up correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20200604 0 840 842.35 835.15 836.4 38232 835.43 down up incorrect
POWERMECH.NSE Power Mech Projects Limited 20200604 0 408.95 410.5 380.15 387.35 66411 386.3792 down down correct
PPAP.NSE PPAP Automotive Limited 20200604 0 181.8 183.95 173.05 175.9 11790 175.16 down down correct
PPL.NSE Prakash Pipes Limited 20200604 0 47.85 47.85 43.5 45.2 161159 44.12 down down correct
PRADIP.NSE Pradip Overseas Limited 20200604 0 0.45 0.45 0.45 0.45 1000 0.45
PRAENG.NSE Prajay Engineers Syndicate Limited 20200604 0 6.3 6.35 6.1 6.35 42273 6.35 up up correct
PRAJIND.NSE Praj Industries Limited 20200604 0 61.5 62.7 60.65 62.3 1118437 61.94 up up correct
PRAKASH.NSE Prakash Industries Limited 20200604 0 31.2 31.55 29.45 29.45 418383 29.45 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20200604 0 1.05 1.05 1.05 1.05 510328 1.05
PRAXIS.NSE Praxis Home Retail Limited 20200604 0 29.25 29.95 27.15 29.1 35354 29.1 down down correct
PRECAM.NSE Precision Camshafts Limited 20200604 0 26 26.8 25.45 26 55443 25.71
PRECOT.NSE Precot Limited 20200604 0 22 22.15 20.2 21 6983 21 down down correct
PRECWIRE.NSE Precision Wires India Limited 20200604 0 93 93.1 87.35 87.95 11636 17.02 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20200604 0 72.7 72.7 69.5 70.05 27578 70.05 down up incorrect
PREMIER.NSE Premier Limited 20200604 0 1.3 1.3 1.3 1.3 1795 1.3
PREMIERPOL.NSE Premier Polyfilm Ltd. 20200604 0 23.95 23.95 23.1 23.1 4480 22.94 down up incorrect
PRESSMN.NSE Pressman Advertising Limited 20200604 0 16.1 16.5 15.8 16.1 8059 14.94
PRESTIGE.NSE Prestige Estates Projects Limited 20200604 0 170 173.85 161.5 163.95 566140 163.37 down down correct
PRICOLLTD.NSE Pricol Limited 20200604 0 42 43.8 40.9 41.15 49293 41.15 down down correct
PRIMESECU.NSE Prime Securities Limited 20200604 0 38.95 38.95 35.3 35.8 17721 34.37 down up incorrect
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20200604 0 107.75 107.75 107.75 107.75 171459 106.57
PROZONINTU.NSE Prozone Intu Properties Limited 20200604 0 25.55 25.55 25.55 25.55 34269 25.55
PRSMJOHNSN.NSE Prism Johnson Limited 20200604 0 39.25 39.55 36.4 38.1 567436 38.1 down down correct
PSB.NSE Punjab & Sind Bank 20200604 0 16.95 16.95 15.1 16.85 992498 16.85 down down correct
PSPPROJECT.NSE PSP Projects Limited 20200604 0 347.25 352.85 338 342.75 17973 339.66 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20200604 0 14.48 14.9 14 14.23 318831 14.23 down down correct
PTC.NSE PTC India Limited 20200604 0 36.55 37 35.45 35.65 2697047 29 down up incorrect
PTL.NSE PTL Enterprises Limited 20200604 0 31.9 31.9 30.35 31 13190 13.99 down up incorrect
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20200604 0 460.05 460.05 432.1 441.7 1472 440.02 down down correct
PUNJLLOYD.NSE Punj Lloyd Limited 20200604 0 1.2 1.2 1.15 1.2 292987 1.2
PURVA.NSE Puravankara Limited 20200604 0 41.15 42.5 38.3 39.85 97603 39.85 down down correct
PVR.NSE PVR Limited 20200604 0 990 1090 985.95 1069.15 3813113 1069.15 up up correct
QGOLDHALF.NSE Quantum Mutual Fund 20200604 0 2020 2036.95 2020 2036 705 40.72 up down incorrect
QNIFTY.NSE Quantum Mutual Fund 20200604 0 1034 1034 1034 1034 1 1034
QUESS.NSE Quess Corp Limited 20200604 0 268.05 268.05 268.05 268.05 59232 264.01
QUICKHEAL.NSE Quick Heal Technologies Limited 20200604 0 105.6 107.35 103.2 103.9 148452 102.48 down down correct
RADAAN.NSE Radaan Mediaworks India Limited 20200604 0 0.9 0.9 0.9 0.9 130 0.9
RADICO.NSE Radico Khaitan Limited 20200604 0 346 348 335.3 340.45 709819 337.86 down down correct
RADIOCITY.NSE Music Broadcast Limited 20200604 0 13.55 13.55 13.25 13.5 394087 13.5 down down correct
RAIN.NSE Rain Industries Limited 20200604 0 71.85 72.9 70.5 71.15 984761 70.13 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20200604 0 485.55 489.45 475 479.2 114301 477.56 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20200604 0 215.95 215.95 203.05 212.6 8255 211.58 down up incorrect
RAJRAYON.NSE Raj Rayon Industries Limited 20200604 0 0.2 0.2 0.15 0.15 3608429 0.15 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20200604 0 14.25 14.25 13.55 14 19918 14 down down correct
RAJTV.NSE Raj Television Network Limited 20200604 0 33.8 35.4 33.45 34.15 5029 34.15 up up correct
RALLIS.NSE Rallis India Limited 20200604 0 226.5 229.95 220.05 224.25 474430 220.12 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20200604 0 11.8 12 11.75 11.95 16244 11.95 up up correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20200604 0 32.1 32.1 29.35 29.95 1307 29.95 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20200604 0 633 638.1 613 620 483835 618.0477 down down correct
RAMCOIND.NSE Ramco Industries Limited 20200604 0 124.95 126.9 122.65 124.3 32279 123.8152 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20200604 0 73.9 74.2 72.05 72.7 139051 72.7 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20200604 0 32.3 32.3 30.25 30.7 16927 30.7 down up incorrect
RANASUG.NSE Rana Sugars Limited 20200604 0 3.3 3.3 3.3 3.3 33908 3.3
RANEENGINE.NSE Rane Engine Valve Limited 20200604 0 197.9 197.9 184.6 195.3 2824 195.3 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20200604 0 430 433.9 402.6 407.6 13423 403.6723 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20200604 0 920 936.95 902 913.2 90481 907.26 down down correct
RAYMOND.NSE Raymond Limited 20200604 0 257 263 253.2 263 2285288 263 up up correct
RBL.NSE Rane Brake Lining Limited 20200604 0 470.95 495 469.25 476 22190 455.89 up down incorrect
RBLBANK.NSE RBL Bank Limited 20200604 0 130 132.5 121.3 122.4 44072887 122.4 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20200604 0 43.65 43.95 42.4 43.05 1951710 38.25 down down correct
RCOM.NSE Reliance Communications Limited 20200604 0 0.85 0.85 0.8 0.85 9179003 0.85
RECLTD.NSE REC Limited 20200604 0 94 95.75 92.45 93.5 5281419 82.44 down down correct
REDINGTON.NSE Redington (India) Limited 20200604 0 91.25 91.7 83.5 84.95 4218281 40.95 down down correct
REFEX.NSE Refex Industries Limited 20200604 0 55.3 56.6 53.15 53.15 171524 52.42 down down correct
RELAXO.NSE Relaxo Footwears Limited 20200604 0 770 780.75 755 776.9 332664 775.29 up down incorrect
RELCAPITAL.NSE Reliance Capital Limited 20200604 0 8 8.05 7.7 8.05 3038653 8.05 up up correct
RELIANCE.NSE Reliance Industries Limited 20200604 0 1544 1589.5 1541 1579.8 15784612 1568.84 up up correct
RELIGARE.NSE Religare Enterprises Limited 20200604 0 29.2 29.2 29.2 29.2 46556 29.2
RELINFRA.NSE Reliance Infrastructure Limited 20200604 0 18.45 19.1 18.25 19.1 1661162 19.1 up down incorrect
REMSONSIND.NSE Remsons Industries Limited 20200604 0 55.7 56.6 55.6 55.7 288 55.46
RENUKA.NSE Shree Renuka Sugars Limited 20200604 0 6 6 6 6 283602 6
REPCOHOME.NSE Repco Home Finance Limited 20200604 0 99.9 100.95 95.6 97.25 182149 94.92 down down correct
REPRO.NSE Repro India Limited 20200604 0 368.4 388 352.15 381.25 4189 381.25 up up correct
RESPONIND.NSE Responsive Industries Limited 20200604 0 80.1 80.1 77 77.15 75411 77.06 down down correct
REVATHI.NSE Revathi Equipment Limited 20200604 0 345.05 345.05 322 332.95 683 332.95 down down correct
RGL.NSE Renaissance Global Limited 20200604 0 209.8 215 205.1 214.8 1387 211.6009 up up correct
RHFL.NSE Reliance Home Finance Limited 20200604 0 1.3 1.3 1.25 1.3 1453883 1.3
RICOAUTO.NSE Rico Auto Industries Limited 20200604 0 28.9 31.4 28.05 30.6 832560 30.16 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20200604 0 296 309.9 296 301.95 612693 298.24 up up correct
RITES.NSE RITES Limited 20200604 0 242 243.7 237.05 238.95 331675 217.6 down up incorrect
RKDL.NSE Ravi Kumar Distilleries Limited 20200604 0 7.9 8.25 7.6 8.1 27890 8.1 up up correct
RKFORGE.NSE Ramkrishna Forgings Limited 20200604 0 181.3 184.55 175.05 178.35 37786 178.18 down down correct
RMCL.NSE Radha Madhav Corporation Limited 20200604 0 3.35 3.55 3.35 3.5 10933 3.5 up up correct
RML.NSE Rane (Madras) Limited 20200604 0 215.15 231 210 227.7 71449 227.7 up up correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20200604 0 1.25 1.25 1.25 1.25 1080955 1.25
ROHITFERRO.NSE Rohit Ferro 20200604 0 0.6 0.65 0.6 0.65 34215 0.65 up up correct
ROHLTD.NSE Royal Orchid Hotels Limited 20200604 0 47.55 47.55 45.3 46.35 52476 46.35 down up incorrect
ROLLT.NSE Rollatainers Limited 20200604 0 1.35 1.35 1.35 1.35 8595 1.35
ROLTA.NSE Rolta India Limited 20200604 0 3.95 4.1 3.8 3.8 754567 3.8 down up incorrect
ROSSELLIND.NSE Rossell India Limited 20200604 0 51.2 51.3 47.95 51.3 14263 51.13 up up correct
RPGLIFE.NSE RPG Life Sciences Limited 20200604 0 266.9 277 266.9 273.9 97256 270.28 up up correct
RPOWER.NSE Reliance Power Limited 20200604 0 2.2 2.2 2.2 2.2 5277985 2.2
RPPINFRA.NSE R.P.P. Infra Projects Limited 20200604 0 46 49.5 44.15 48.3 12098 48.3 up up correct
RSSOFTWARE.NSE R S Software (India) Limited 20200604 0 14.5 14.65 14 14.5 11298 14.5
RSWM.NSE RSWM Limited 20200604 0 71.05 74.9 71.05 73.05 22868 73.05 up up correct
RSYSTEMS.NSE R Systems International Limited 20200604 0 104.9 109.7 99 100.95 54752 98.12 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20200604 0 1.4 1.4 1.4 1.4 288607 1.4
RUBYMILLS.NSE The Ruby Mills Limited 20200604 0 173.3 173.35 157 160.6 15158 160.19 down up incorrect
RUCHI.NSE Ruchi Soya Industries Limited 20200604 0 696.4 696.4 630.1 696.4 175800 696.4
RUCHINFRA.NSE Ruchi Infrastructure Limited 20200604 0 10 10 10 10 24894 10
RUCHIRA.NSE Ruchira Papers Limited 20200604 0 41.3 41.3 39.3 40.35 34686 39.84 down up incorrect
RUPA.NSE Rupa & Company Limited 20200604 0 158.7 160.7 151.45 155.7 33090 152.48 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20200604 0 17.65 17.65 17.15 17.45 2594255 15.81 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20200604 0 17 18.65 16.95 18.25 2231 18.25 up up correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20200604 0 0.95 0.95 0.95 0.95 0 0.95
SADBHAV.NSE Sadbhav Engineering Limited 20200604 0 42.5 42.5 40.7 41.3 213125 41.3 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20200604 0 15.8 15.8 14.75 15.5 213653 15.5 down down correct
SAFARI.NSE Safari Industries (India) Limited 20200604 0 463 463 382.4 401.45 118132 401.45 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20200604 0 80.6 82 77 77.75 14160 51.8333 down down correct
SAGCEM.NSE Sagar Cements Limited 20200604 0 319.4 336.7 314 327.7 75652 64.68 up up correct
SAIL.NSE Steel Authority of India Limited 20200604 0 31 31.55 30.1 31.1 27576912 29.17 up up correct
SAKAR.NSE Sakar Healthcare Limited 20200604 0 50.5 52.65 46.1 47.75 1661 47.75 down up incorrect
SAKHTISUG.NSE Sakthi Sugars Limited 20200604 0 8.3 8.65 8.25 8.5 87101 8.5 up down incorrect
SAKSOFT.NSE Saksoft Limited 20200604 0 177 181.95 171.6 175.2 13747 172.66 down down correct
SAKUMA.NSE Sakuma Exports Limited 20200604 0 8.1 8.1 7.7 8 346878 7.81 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20200604 0 104 105.5 100.1 103.95 12361 51.34 down down correct
SALONA.NSE Salona Cotspin Limited 20200604 0 55.95 56.55 54 54.35 431 54.07 down up incorrect
SALSTEEL.NSE S.A.L. Steel Limited 20200604 0 2 2.2 2 2.2 14372 2.2 up up correct
SALZERELEC.NSE Salzer Electronics Limited 20200604 0 67.15 68.5 65.3 66.3 13404 65.58 down up incorrect
SAMBHAAV.NSE Sambhaav Media Limited 20200604 0 1.8 1.8 1.7 1.75 19796 1.75 down down correct
SANCO.NSE Sanco Industries Limited 20200604 0 11.2 11.45 11 11.05 8471 11.05 down down correct
SANDESH.NSE The Sandesh Limited 20200604 0 485 488 463.65 469.3 231 465.9378 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20200604 0 156.95 158.9 145 146.6 6771 144.9 down down correct
SANGAMIND.NSE Sangam (India) Limited 20200604 0 40.3 44.9 40.25 43.7 13104 42.55 up down incorrect
SANGHIIND.NSE Sanghi Industries Limited 20200604 0 16.75 17.75 16.75 17.3 1641337 17.3 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20200604 0 60 61.8 56.95 57 57777 57 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20200604 0 82.2 83.55 78.25 81.8 32888 81.8 down down correct
SANOFI.NSE Sanofi India Limited 20200604 0 8250 8343 8050 8129.4 32390 7652.74 down up incorrect
SANWARIA.NSE Sanwaria Consumer Limited 20200604 0 2.75 2.75 2.75 2.75 2399442 2.75
SARDAEN.NSE Sarda Energy & Minerals Limited 20200604 0 157.75 173.95 157.75 172.45 260519 167.29 up up correct
SAREGAMA.NSE Saregama India Limited 20200604 0 358.05 401.55 353.75 401.55 438481 395.57 up up correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20200604 0 18.55 18.55 17 17.45 79900 17.45 down up incorrect
SASKEN.NSE Sasken Technologies Limited 20200604 0 407.7 420 407 410.9 5040 396.59 up up correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20200604 0 76.45 76.45 71.05 76.45 2406 76.45
SATIA.NSE Satia Industries Limited 20200604 0 80 81.7 78.8 79.25 1989 79.17 down down correct
SATIN.NSE Satin Creditcare Network Limited 20200604 0 60.75 60.75 58.2 60.75 151995 60.75
SBICARD.NSE SBI Cards and Payment Services Limited 20200604 0 615 634.7 607 612.4 4581403 612.4 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20200604 0 92 93 91.12 91.88 2801 91.88 down up incorrect
SBILIFE.NSE SBI Life Insurance Company Limited 20200604 0 809.75 820.5 788.8 794.8 1404467 792.52 down down correct
SBIN.NSE State Bank of India 20200604 0 174.9 177.65 171.5 174.05 83495015 172.46 down down correct
SCAPDVR.NSE Stampede Capital Limited 20200604 0 0.35 0.4 0.35 0.35 169037 0.35
SCHAEFFLER.NSE Schaeffler India Limited 20200604 0 3387 3400 3318.75 3383.75 4392 3326.23 down up incorrect
SCHAND.NSE S Chand and Company Limited 20200604 0 45.9 45.9 44.3 44.95 14985 44.95 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20200604 0 84.15 86.1 82 83.15 101072 83.15 down down correct
SCI.NSE The Shipping Corporation of India Limited 20200604 0 46.55 47.35 45.7 46.15 1912195 45.43 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20200604 0 72 72 69 70.85 8825 35.425 down up incorrect
SEAMECLTD.NSE Seamec Limited 20200604 0 307.45 324 307.25 316.1 27654 314.6402 up up correct
SELAN.NSE Selan Exploration Technology Limited 20200604 0 96 99.25 93 94.55 23402 91.0299 down down correct
SEPOWER.NSE S. E. Power Limited 20200604 0 2.95 2.95 2.95 2.95 19410 2.95
SEQUENT.NSE Sequent Scientific Limited 20200604 0 84.5 85.9 83 85.55 1085407 85.36 up up correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20200604 0 145.05 145.05 137 140.25 87116 138.14 down down correct
SETCO.NSE Setco Automotive Limited 20200604 0 10 10.2 9.8 10.15 75333 10.15 up up correct
SETF10GILT.NSE SBI Mutual Fund 20200604 0 195.05 200.58 191.5 199.8 238 199.8 up up correct
SETFGOLD.NSE SBI Mutual Fund 20200604 0 4165.95 4183.1 4150 4175 3774 4175 up up correct
SETFNIF50.NSE SBI Mutual Fund 20200604 0 103.3 103.9 102.1 103.09 548920 103.09 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20200604 0 207.5 209.8 201.9 202.73 195292 202.73 down up incorrect
SETFNN50.NSE SBI Mutual Fund 20200604 0 256.5 258 253.2 257 2960 257 up up correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20200604 0 0.75 0.75 0.7 0.75 75007 0.75
SEYAIND.NSE Seya Industries Limited 20200604 0 45.35 45.35 43.5 44.25 16283 44.25 down up incorrect
SFL.NSE Sheela Foam Limited 20200604 0 1430 1430 1370.15 1375.1 3213 1375.1 down down correct
SGL.NSE STL Global Limited 20200604 0 6.6 6.75 6.25 6.6 17003 6.6
SHAHALLOYS.NSE Shah Alloys Limited 20200604 0 5.25 5.45 5.25 5.45 1325 5.45 up up correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20200604 0 151.9 158.35 151.9 153.15 49938 151.44 up up correct
SHALBY.NSE Shalby Limited 20200604 0 67.8 71.5 66.2 69 788719 68.22 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20200604 0 61.1 62 60 60.15 59006 60.15 down down correct
SHANKARA.NSE Shankara Building Products Limited 20200604 0 272.9 275 257.4 261.25 40076 261.25 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20200604 0 84.2 84.4 83.25 83.75 9552 82.7546 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20200604 0 192.45 192.45 178.05 185 53946 182.07 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20200604 0 632 704.9 630 649.9 3347 129.48 up down incorrect
SHARIABEES.NSE Nippon India Mutual Fund 20200604 0 244.99 245 239.1 244.98 59 244.98 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20200604 0 70.5 71.45 69.5 70.05 64599 70.05 down up incorrect
SHIL.NSE Somany Home Innovation Limited 20200604 0 80 80 75 76.1 158676 75.92 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20200604 0 426.95 430 416.95 426.45 24166 425.64 down up incorrect
SHIVAMAUTO.NSE Shivam Autotech Limited 20200604 0 13.65 13.65 13.65 13.65 23520 13.65
SHIVAMILLS.NSE Shiva Mills Limited 20200604 0 26 26.2 23.15 24 21327 23.73 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20200604 0 79.1 81.5 79.1 80.1 1539 79.62 up up correct
SHK.NSE S H Kelkar and Company Limited 20200604 0 64.5 67.4 63.1 65.5 5915948 64.71 up up correct
SHOPERSTOP.NSE Shoppers Stop Limited 20200604 0 226.6 226.6 205.1 205.1 1510228 205.1 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20200604 0 36.85 37.1 35.5 35.9 410874 33.14 down up incorrect
SHREECEM.NSE Shree Cement Limited 20200604 0 21611 21869.5 21067.4 21396.65 43072 21350.93 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20200604 0 85.95 85.95 83.05 83.3 7796 82.92 down down correct
SHREERAMA.NSE Shree Rama Multi 20200604 0 4.4 4.6 4.2 4.35 101856 4.35 down down correct
SHRENIK.NSE Shrenik Limited 20200604 0 18.7 18.7 18.35 18.65 337896 3.0953 down down correct
SHREYANIND.NSE Shreyans Industries Limited 20200604 0 79.7 82.05 78.5 79.4 21503 77.47 down down correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20200604 0 49 51.7 47.4 48.5 8421 48.25 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20200604 0 580.7 586.6 558.7 575.3 114 570.7453 down down correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20200604 0 645 647.4 630 632.25 33842 613.56 down down correct
SHRIRAMEPC.NSE Shriram EPC Limited 20200604 0 3.3 3.3 3.3 3.3 145349 3.3
SHYAMCENT.NSE Shyam Century Ferrous Limited 20200604 0 3.9 3.9 3.6 3.6 21775 3.6 down up incorrect
SHYAMTEL.NSE Shyam Telecom Limited 20200604 0 5.9 5.9 5.9 5.9 0 5.9
SICAL.NSE Sical Logistics Limited 20200604 0 8.65 8.95 8.35 8.45 162374 8.45 down down correct
SIEMENS.NSE Siemens Limited 20200604 0 1125 1137 1104.15 1113.4 617920 1108.5955 down down correct
SIGIND.NSE Signet Industries Limited 20200604 0 18.7 18.75 16.25 17.8 8598 17.15 down down correct
SIL.NSE Standard Industries Limited 20200604 0 9.95 9.95 9.3 9.8 250 9.8 down down correct
SILINV.NSE SIL Investments Limited 20200604 0 108.05 115.95 108.05 113.7 1282 110.69 up down incorrect
SIMBHALS.NSE Simbhaoli Sugars Limited 20200604 0 5.95 6.2 5.95 6.2 51628 6.2 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20200604 0 30 30.9 28.5 28.55 603755 28.55 down down correct
SINTEX.NSE Sintex Industries Limited 20200604 0 1.45 1.45 1.45 1.45 972315 1.45
SIRCA.NSE Sirca Paints India Limited 20200604 0 212 212.7 200.45 212.7 23422 211.75 up down incorrect
SIS.NSE SIS Limited 20200604 0 399 400 386.2 397.4 17989 397.4 down down correct
SITINET.NSE SITI Networks Limited 20200604 0 2.3 2.3 2.1 2.1 673108 2.1 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20200604 0 125.6 129.7 120.5 125.6 110271 123.4
SJVN.NSE SJVN Limited 20200604 0 21.35 21.35 20.95 21 3106624 18.95 down down correct
SKFINDIA.NSE SKF India Limited 20200604 0 1457 1468.7 1450 1464.7 23213 1349.02 up up correct
SKIL.NSE SKIL Infrastructure Limited 20200604 0 3.7 3.7 3.4 3.55 43856 3.55 down down correct
SKIPPER.NSE Skipper Limited 20200604 0 33 37.95 32.2 37.1 419022 36.99 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20200604 0 38.95 39.8 37 37.55 25796 36.7 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20200604 0 65.35 67 64.2 65.2 849 65.2 down down correct
SMLISUZU.NSE SML Isuzu Limited 20200604 0 382 392.65 382 385.15 33755 385.15 up down incorrect
SMSLIFE.NSE SMS Lifesciences India Limited 20200604 0 277.85 285 258.05 272.9 24606 272.34 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20200604 0 43.9 44.5 41.8 43.7 135302 43.61 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20200604 0 29.55 29.55 28.05 28.45 101283 28.45 down up incorrect
SOBHA.NSE Sobha Limited 20200604 0 210.45 211.65 206.7 210 311607 202.5 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20200604 0 522.1 553.7 521 548.6 51263 543.87 up up correct
SOLARINDS.NSE Solar Industries India Limited 20200604 0 910 918 885.05 900.35 65969 892.21 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20200604 0 112.3 115.65 108 112.5 66568 111.8466 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20200604 0 2.25 2.25 2.25 2.25 440 2.25
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20200604 0 13.1 13.1 12.35 13 2971 13 down down correct
SONATSOFTW.NSE Sonata Software Limited 20200604 0 213.65 222.2 212.5 219.7 710917 212.46 up up correct
SORILINFRA.NSE SORIL Infra Resources Limited 20200604 0 48.65 49 47 48.35 22511 48.35 down down correct
SOTL.NSE Savita Oil Technologies Limited 20200604 0 685 685 662 671.9 775 665.6 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20200604 0 7.15 7.7 6.85 7.2 93345366 7.2 up up correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20200604 0 19.8 20.25 18.6 20.15 4585 19.67 up up correct
SPAL.NSE S.P. Apparels Limited 20200604 0 68.85 68.85 67 68.85 781149 68.34
SPANDANA.NSE Spandana Sphoorty Financial Limited 20200604 0 564.6 564.6 550 564.6 37762 564.6
SPARC.NSE Sun Pharma Advanced Research Company Limited 20200604 0 132.6 139.8 132.6 137.95 910889 137.95 up up correct
SPCENET.NSE Spacenet Enterprises India Limited 20200604 0 1.4 1.4 1.4 1.4 0 1.4
SPECIALITY.NSE Speciality Restaurants Limited 20200604 0 36 37.8 34.3 34.8 56222 34.8 down down correct
SPENCERS.NSE Spencer's Retail Limited 20200604 0 91.65 93.5 89.85 90.6 936019 90.6 down down correct
SPENTEX.NSE CLC Industries Limited 20200604 0 0.35 0.4 0.35 0.4 76894 0.4 up up correct
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20200604 0 15.25 15.5 14.9 15.05 41753 15.05 down down correct
SPICEJET.NSE SpiceJet Limited 20200604 0 45 46.85 44.6 46.85 5374449 46.85 up up correct
SPLIL.NSE SPL Industries Limited 20200604 0 25 25.5 23.1 25.2 27593 25.2 up up correct
SPMLINFRA.NSE SPML Infra Limited 20200604 0 7.95 7.95 7.4 7.85 4459 7.85 down up incorrect
SPTL.NSE Sintex Plastics Technology Limited 20200604 0 1.6 1.6 1.6 1.6 362858 1.6
SPYL.NSE Shekhawati Poly 20200604 0 0.35 0.4 0.3 0.4 886213 0.4 up up correct
SREEL.NSE Sreeleathers Limited 20200604 0 141 144.7 136 139 9790 139 down down correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20200604 0 5.55 5.6 5.15 5.6 12304065 5.6 up up correct
SRF.NSE SRF Limited 20200604 0 3651.25 3844.5 3622.3 3798.05 589995 754.93 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20200604 0 109.35 109.35 100.25 102.9 8849 100.76 down up incorrect
SRIPIPES.NSE Srikalahasthi Pipes Limited 20200604 0 155.95 163.15 155 162.9 166672 153.52 up down incorrect
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20200604 0 616.7 636.95 606.25 613 8466566 600.68 down down correct
SSWL.NSE Steel Strips Wheels Limited 20200604 0 412.65 412.65 387 394.05 102077 196.8 down down correct
STAMPEDE.NSE Stampede Capital Limited 20200604 0 0.4 0.4 0.35 0.4 61510 0.4
STAR.NSE Strides Pharma Science Limited 20200604 0 412.6 427.45 410 419.7 1704772 416.36 up up correct
STARCEMENT.NSE Star Cement Limited 20200604 0 77.95 77.95 75 75.6 49448 75.6 down down correct
STARPAPER.NSE Star Paper Mills Limited 20200604 0 95.3 96.9 93.85 94.5 101323 90.58 down down correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20200604 0 39 41.65 37.75 40.3 37951 40.3 up up correct
STEELCITY.NSE Steel City Securities Limited 20200604 0 25.5 26.4 24.1 24.6 27426 22.44 down down correct
STEELXIND.NSE Steel Exchange India Limited 20200604 0 12.85 13.8 12.8 13.8 6985 13.8 up up correct
STEL.NSE STEL Holdings Limited 20200604 0 52.4 52.4 48.4 49.65 8260 49.65 down up incorrect
STERTOOLS.NSE Sterling Tools Limited 20200604 0 140.3 143.45 130.2 135.55 56074 134.86 down down correct
STLTECH.NSE Sterlite Technologies Limited 20200604 0 103.7 107 102.45 105.05 7055384 102.12 up down incorrect
SUBROS.NSE Subros Limited 20200604 0 172.85 175 167.7 173.65 83473 172.71 up down incorrect
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20200604 0 390.4 394.6 386 388.85 59204 385.73 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20200604 0 1.8 1.8 1.7 1.75 391324 1.75 down up incorrect
SUMICHEM.NSE Sumitomo Chemical India Limited 20200604 0 270 276 258.6 268.75 353666 267.71 down down correct
SUMIT.NSE Sumit Woods Limited 20200604 0 12.1 12.65 12.1 12.5 6260 12.5 up up correct
SUMMITSEC.NSE Summit Securities Limited 20200604 0 314.85 314.85 301 302.6 2664 302.6 down down correct
SUNCLAYLTD.NSE Sundaram 20200604 0 1441.05 1465 1403.6 1430.35 3275 1419.4725 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20200604 0 1.2 1.2 1.15 1.2 277453 1.2
SUNDARMFIN.NSE Sundaram Finance Limited 20200604 0 1213.35 1231 1201 1202.7 18471 1186.64 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20200604 0 48.8 52 48.8 50.25 23937 49.47 up up correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20200604 0 190 193 180.2 186.4 4532 186.4 down up incorrect
SUNDRMFAST.NSE Sundram Fasteners Limited 20200604 0 311.9 321.2 308.05 310.45 98488 308.14 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20200604 0 30.4 33.9 29.85 32.6 754189 32.6 up up correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20200604 0 473 498 472.1 494.85 19100370 488.34 up down incorrect
SUNTECK.NSE Sunteck Realty Limited 20200604 0 161.95 162.85 156.55 158.95 431744 157.58 down up incorrect
SUNTV.NSE Sun TV Network Limited 20200604 0 407.4 407.4 393.8 405.45 2701306 396.67 down down correct
SUPERHOUSE.NSE Superhouse Limited 20200604 0 75.65 77.5 68.8 74.25 30413 73.19 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20200604 0 3.5 3.5 3.35 3.35 33970 3.35 down down correct
SUPPETRO.NSE Supreme Petrochem Limited 20200604 0 162.6 163.4 159.55 160.85 11173 154.53 down up incorrect
SUPRAJIT.NSE Suprajit Engineering Limited 20200604 0 119.5 129 119.5 122.15 53289 121.42 up up correct
SUPREMEIND.NSE The Supreme Industries Limited 20200604 0 1070 1088 1055.1 1060.25 101491 1045.57 down down correct
SURANASOL.NSE Surana Solar Limited 20200604 0 6.15 6.45 6.05 6.25 51535 6.25 up up correct
SURANAT&P.NSE Surana Telecom and Power Limited 20200604 0 3.3 3.3 3.15 3.2 17006 3.2 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20200604 0 17.3 17.3 16.55 17.3 15416 17.3
SURYAROSNI.NSE Surya Roshni Limited 20200604 0 88.4 89.4 87.3 87.85 21697 86.04 down up incorrect
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20200604 0 26.7 26.75 21.8 25.05 79019 24.64 down up incorrect
SUULD.NSE Suumaya Industries Limited 20200604 0 40.5 40.5 39.75 39.75 16000 39.19 down down correct
SUVEN.NSE Suven Life Sciences Limited 20200604 0 34.8 35.5 33.6 34.25 813504 34.25 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20200604 0 344.2 350.4 338 342.55 250751 170.62 down down correct
SUZLON.NSE Suzlon Energy Limited 20200604 0 3.3 3.3 3.2 3.3 19581528 3.3
SWANENERGY.NSE Swan Energy Limited 20200604 0 100.65 101.45 100.2 100.9 64799 100.74 up up correct
SWARAJENG.NSE Swaraj Engines Limited 20200604 0 1255 1291.9 1232 1247.6 3330 1222.61 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20200604 0 82.5 90 82.5 83.95 4494 82.55 up up correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20200604 0 155 163 153.4 156.9 158295 156.9 up up correct
SYMPHONY.NSE Symphony Limited 20200604 0 902 919.95 890 895.85 52627 889.46 down down correct
SYNGENE.NSE Syngene International Limited 20200604 0 371 374 362.2 364.2 265051 364.2 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20200604 0 58.95 59.4 56 59.4 67814 59.4 up up correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20200604 0 136 141.2 136 139.3 24094 139.3 up up correct
TAKE.NSE TAKE Solutions Limited 20200604 0 58.95 59.5 56.1 59.2 70848 59.2 up up correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20200604 0 92.35 94.3 89.2 91.95 31775 90.89 down up incorrect
TANLA.NSE Tanla Platforms Limited 20200604 0 69.1 69.2 67.9 68.05 85649 67.72 down down correct
TARMAT.NSE Tarmat Limited 20200604 0 23.15 23.15 21.55 23.15 12050 23.15
TASTYBITE.NSE Tasty Bite Eatables Limited 20200604 0 10900 10944.95 10410 10785.75 1845 10782.77 down down correct
TATACHEM.NSE Tata Chemicals Limited 20200604 0 315.4 317.9 309.5 315.5 1154359 300.39 up up correct
TATACOFFEE.NSE Tata Coffee Limited 20200604 0 75.95 77.85 75.8 76.3 353349 74.35 up down incorrect
TATACOMM.NSE Tata Communications Limited 20200604 0 475 486.25 472.15 479.2 65146 471.96 up up correct
TATACONSUM.NSE Tata Consumer Products Limited 20200604 0 369.5 383.5 366 381.5 4535656 376.53 up up correct
TATAELXSI.NSE Tata Elxsi Limited 20200604 0 821 837.9 811 823.05 720571 803.28 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20200604 0 735.95 742.45 715.2 721.1 12994 690.04 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20200604 0 485 496 475 484.6 34275 480.94 down down correct
TATAMOTORS.NSE Tata Motors Limited 20200604 0 99 101.4 96.8 98.5 72080989 98.5 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20200604 0 42.35 43 41.1 42.15 3281569 42.15 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20200604 0 41.1 43.2 40.3 42.5 81868961 40.67 up up correct
TATASTEEL.NSE Tata Steel Limited 20200604 0 316.9 322.6 314.6 319.95 11251331 305.07 up up correct
TATASTLBSL.NSE Tata Steel BSL Limited 20200604 0 19.65 19.95 19.25 19.6 1655830 19.6 down down correct
TATASTLLP.NSE Tata Steel Long Products Limited 20200604 0 254.5 254.5 241.9 248.6 29985 247.47 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20200604 0 27.25 28.6 25.2 27.5 292240 26.62 up down incorrect
TCI.NSE Transport Corporation of India Limited 20200604 0 163.8 167.95 158.95 160.5 43935 159.33 down up incorrect
TCIDEVELOP.NSE TCI Developers Limited 20200604 0 276.55 299.35 276 279.35 1112 279.35 up up correct
TCIEXP.NSE TCI Express Limited 20200604 0 659.95 666.45 637.9 659.5 32700 656.24 down down correct
TCIFINANCE.NSE TCI Finance Limited 20200604 0 5.5 5.65 5.25 5.45 8410 5.45 down down correct
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20200604 0 435 439.95 398.05 409.2 30011 409.2 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20200604 0 246.05 247.95 236.25 239.95 1910 233.59 down down correct
TCS.NSE Tata Consultancy Services Limited 20200604 0 2046.75 2100 2046.75 2091.55 4048593 2055.53 up up correct
TDPOWERSYS.NSE TD Power Systems Limited 20200604 0 101.8 108.5 101.8 107.05 56462 105.51 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20200604 0 1834.9 1885 1749.05 1786.55 28654 1786.55 down down correct
TECHIN.NSE Techindia Nirman Limited 20200604 0 1.8 1.8 1.8 1.8 0 1.8
TECHM.NSE Tech Mahindra Limited 20200604 0 557 585 555.65 582.1 10915377 553.71 up up correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20200604 0 198.95 200 191.6 193.5 4673 186.02 down up incorrect
TEJASNET.NSE Tejas Networks Limited 20200604 0 38.75 39.05 37.7 39.05 581344 39.05 up up correct
TERASOFT.NSE Tera Software Limited 20200604 0 18.5 19.2 18.1 18.7 7695 18.7 up up correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20200604 0 35 35 34.05 34.25 2863 33.96 down up incorrect
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20200604 0 10.45 10.7 10.2 10.4 17840 10.4 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20200604 0 23.85 24.2 23.15 23.4 142988 23.24 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20200604 0 43.8 43.8 41.1 43.8 931619 43.29
TFL.NSE Transwarranty Finance Limited 20200604 0 2.4 2.4 2.4 2.4 100 2.4
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20200604 0 2.5 2.6 2.5 2.6 3830 2.6 up up correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20200604 0 252.9 259.8 250.2 254.4 4992 250.67 up down incorrect
THEINVEST.NSE The Investment Trust of India Limited 20200604 0 106.25 108.85 105.1 107.8 981 107.8 up up correct
THEMISMED.NSE Themis Medicare Limited 20200604 0 311.95 319 302.4 307.35 2849 304.39 down down correct
THERMAX.NSE Thermax Limited 20200604 0 744 752.35 721.65 729.1 31916 725.52 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20200604 0 30 31 29 29.15 351355 29.15 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20200604 0 4.05 4.05 4.05 4.05 50 4.05
THYROCARE.NSE Thyrocare Technologies Limited 20200604 0 536 545.9 532.6 544.4 58178 532.93 up down incorrect
TI.NSE Tilaknagar Industries Ltd. 20200604 0 16.8 16.8 16.05 16.4 30106 16.4 down down correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20200604 0 3610 3737 3588 3622.95 1031 1752.35 up down incorrect
TIIL.NSE Technocraft Industries (India) Limited 20200604 0 241.75 241.75 222.55 224.7 6131 224.7 down down correct
TIINDIA.NSE Tube Investments of India Limited 20200604 0 410 412.45 391.2 400.05 74121 398.75 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20200604 0 5.55 5.55 5.15 5.45 11482 5.45 down down correct
TIL.NSE TIL Limited 20200604 0 136.45 136.45 125.1 126.8 5629 126.8 down down correct
TIMESGTY.NSE Times Guaranty Limited 20200604 0 21.4 21.45 20.2 21.15 893 21.15 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20200604 0 35.65 36.9 35.1 35.3 139623 34.12 down down correct
TIMKEN.NSE Timken India Limited 20200604 0 860.05 908.9 858.95 903.9 34898 859.12 up up correct
TINPLATE.NSE The Tinplate Company of India Limited 20200604 0 90 91.7 88.3 89.35 178963 87.99 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20200604 0 116 116 108 111.9 3639 111.11 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20200604 0 44.75 46.1 42.45 43.1 841122 42.5 down up incorrect
TIRUPATIFL.NSE Tirupati Forge Limited 20200604 0 5.68 5.72 5.68 5.72 56000 3.27 up up correct
TITAN.NSE Titan Company Limited 20200604 0 970.1 977.45 942.35 971.25 5293712 965.27 up up correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20200604 0 8.25 8.25 7.9 8.25 70308 8.25
TNPETRO.NSE Tamilnadu Petroproducts Limited 20200604 0 33.55 34 32.6 32.85 66762 30.93 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20200604 0 101.75 104 100 100.55 210179 93.51 down up incorrect
TNTELE.NSE Tamilnadu Telecommunications Limited 20200604 0 1.3 1.3 1.25 1.25 2100 1.25 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20200604 0 61.55 64.05 58.65 61 8004 61 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20200604 0 2310 2379.5 2302.2 2365.85 872170 2335.48 up up correct
TORNTPOWER.NSE Torrent Power Limited 20200604 0 326 330 322.1 325.95 631503 316.65 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20200604 0 48.2 48.2 45.85 46 3737 45.95 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20200604 0 88.3 90.75 86 89.05 5054 42.75 up down incorrect
TREEHOUSE.NSE Tree House Education & Accessories Limited 20200604 0 4.65 4.7 4.35 4.7 22052 4.7 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20200604 0 6.75 6.75 6.2 6.75 9697 6.75
TRENT.NSE Trent Limited 20200604 0 573.8 584.9 548.45 556.1 953605 554.79 down down correct
TRF.NSE TRF Limited 20200604 0 74 77.95 73.95 75.55 24952 75.55 up up correct
TRIDENT.NSE Trident Limited 20200604 0 7.6 7.75 7.15 7.65 114820494 7.42 up down incorrect
TRIGYN.NSE Trigyn Technologies Limited 20200604 0 28.45 28.45 27.15 27.9 20160 27.7588 down up incorrect
TRIL.NSE Transformers and Rectifiers (India) Limited 20200604 0 7.6 7.95 7.2 7.5 356462 7.47 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20200604 0 67 67 65.05 65.8 12685 65.07 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20200604 0 45 45.45 43.5 45.1 511757 44.36 up up correct
TTKHLTCARE.NSE TTK Healthcare Limited 20200604 0 424.05 428 418 418.6 1242 412.43 down up incorrect
TTKPRESTIG.NSE TTK Prestige Limited 20200604 0 5140.1 5300 5082.25 5206.35 9633 515.3 up up correct
TTL.NSE T.T. Limited 20200604 0 28.9 29.5 28.3 29.2 17771 28.87 up up correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20200604 0 2.75 2.85 2.7 2.85 2715754 2.85 up up correct
TV18BRDCST.NSE TV18 Broadcast Limited 20200604 0 22.05 22.3 21.5 21.8 1634620 21.8 down down correct
TVSELECT.NSE TVS Electronics Limited 20200604 0 83.8 83.85 81 83.85 77687 83.85 up up correct
TVSMOTOR.NSE TVS Motor Company Limited 20200604 0 355 363 350.35 355.25 2252915 353.2313 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20200604 0 1380 1397.7 1341 1351.25 13151 1331.9 down down correct
TVTODAY.NSE T.V. Today Network Limited 20200604 0 195 195 185.15 187.2 44574 183.89 down down correct
TVVISION.NSE TV Vision Limited 20200604 0 1.15 1.15 1.05 1.15 50273 1.15
TWL.NSE Titagarh Wagons Limited 20200604 0 32.4 32.4 31.1 31.95 123301 31.95 down down correct
UBL.NSE United Breweries Limited 20200604 0 934 951.85 923.1 947.65 569009 944.89 up down incorrect
UCALFUEL.NSE Ucal Fuel Systems Limited 20200604 0 103.2 115 101.2 111.9 463719 110.36 up up correct
UCOBANK.NSE UCO Bank 20200604 0 12.45 12.85 12.2 12.3 2347594 12.3 down down correct
UFLEX.NSE Uflex Limited 20200604 0 189 192.8 186.5 188.8 98329 186.69 down down correct
UFO.NSE UFO Moviez India Limited 20200604 0 70.95 78.3 67.65 74.9 1458541 74.9 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20200604 0 13.05 13.35 12.8 13.15 234492 12.96 up up correct
UJAAS.NSE Ujaas Energy Limited 20200604 0 3.7 3.7 3.55 3.65 379343 3.65 down down correct
UJJIVAN.NSE Ujjivan Financial Services Limited 20200604 0 184.3 192.35 177.2 179.5 6126606 178.9233 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20200604 0 28.4 28.75 27.65 27.9 821757 27.9 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20200604 0 3831 3870.65 3731.55 3803.9 807841 3773.52 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20200604 0 37.1 40 37.1 38 21173 37.32 up down incorrect
UMESLTD.NSE Usha Martin Education & Solutions Limited 20200604 0 1 1 1 1 12946 1
UNICHEMLAB.NSE Unichem Laboratories Limited 20200604 0 126.2 128.95 126.2 127 35829 123.48 up up correct
UNIENTER.NSE Uniphos Enterprises Limited 20200604 0 56.1 58.45 55 55 2450 53.62 down down correct
UNIONBANK.NSE Union Bank of India 20200604 0 28 30.5 28 29.15 13887368 29.15 up up correct
UNITECH.NSE Unitech Limited 20200604 0 1.4 1.4 1.35 1.4 1460758 1.4
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20200604 0 216 229.95 215.95 220.15 398 217.43 up up correct
UNIVCABLES.NSE Universal Cables Limited 20200604 0 106.9 106.9 99.3 102.25 23195 100.07 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20200604 0 85.6 96.8 85.6 93.9 114515 93.9 up up correct
UPL.NSE UPL Limited 20200604 0 419.9 432.95 418 422.05 5729522 411.99 up up correct
URJA.NSE Urja Global Limited 20200604 0 3 3 2.8 3 11835084 3
USHAMART.NSE Usha Martin Limited 20200604 0 15.15 15.35 14.6 14.95 245272 14.95 down down correct
UTINEXT50.NSE UTI Mutual Fund 20200604 0 255.6 285.6 250.7 263.26 856 263.26 up up correct
UTINIFTETF.NSE UTI Mutual Fund 20200604 0 1078 1085 1054.4 1060.91 1110 1060.91 down down correct
UTISENSETF.NSE UTI Mutual Fund 20200604 0 360 362 350 360.68 777 360.68 up up correct
UTISXN50.NSE UTI Mutual Fund 20200604 0 273.1 298.37 251.7 286.5 741 286.5 up up correct
UTTAMSTL.NSE Uttam Galva Steels Limited 20200604 0 5.25 5.25 5.25 5.25 15041 5.25
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20200604 0 65.85 65.85 64.5 65.85 53809 65.85
V2RETAIL.NSE V2 Retail Limited 20200604 0 61 62.5 57.2 57.65 157799 57.65 down down correct
VADILALIND.NSE Vadilal Industries Limited 20200604 0 575 575 549.8 554.15 4751 554.15 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20200604 0 1090 1115.95 1075 1076.75 6411 211.1 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20200604 0 47.75 47.75 45 46.35 9965 46.35 down down correct
VAKRANGEE.NSE Vakrangee Limited 20200604 0 27.3 28.6 26.75 27.85 3036038 27.51 up down incorrect
VARDHACRLC.NSE Vardhman Acrylics Limited 20200604 0 28.95 29.9 27.2 27.95 28600 18.29 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20200604 0 2.85 3 2.8 2.95 1900 2.95 up up correct
VARROC.NSE Varroc Engineering Limited 20200604 0 154 155.7 145.35 155.7 829039 155.7 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20200604 0 8.4 8.4 7.8 8.05 226807 8.05 down down correct
VASWANI.NSE Vaswani Industries Limited 20200604 0 3.45 3.45 3.45 3.45 1978 3.45
VBL.NSE Varun Beverages Limited 20200604 0 619.9 623.3 607 609.75 247931 403.84 down down correct
VEDL.NSE Vedanta Limited 20200604 0 96.95 105.2 96.1 104.4 55983342 85.74 up up correct
VENKEYS.NSE Venky's (India) Limited 20200604 0 1015 1015 1000.35 1009.25 33049 1003.72 down down correct
VENUSREM.NSE Venus Remedies Limited 20200604 0 49.3 51.75 48.8 50.05 17294 50.05 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20200604 0 73.5 73.5 68.8 71.75 33452 71.7069 down up incorrect
VESUVIUS.NSE Vesuvius India Limited 20200604 0 880 893.9 861 866.85 5898 854.7 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20200604 0 33.35 33.45 32.4 33.05 15442 32.72 down down correct
VGUARD.NSE V 20200604 0 186.85 191.9 183.5 183.95 524615 183.07 down down correct
VHL.NSE Vardhman Holdings Limited 20200604 0 1049 1119.4 1025.45 1058.2 650 1056.55 up up correct
VICEROY.NSE Viceroy Hotels Limited 20200604 0 1.9 1.9 1.9 1.9 26175 1.9
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20200604 0 62.75 63 59.65 60.5 18597 59.96 down down correct
VIJIFIN.NSE Viji Finance Limited 20200604 0 0.4 0.45 0.4 0.4 167831 0.4
VIKASECO.NSE Vikas EcoTech Limited 20200604 0 4.25 4.25 3.9 4.25 1052258 4.25
VIKASPROP.NSE Vikas Proppant & Granite Limited 20200604 0 3.8 3.8 3.8 3.8 420325 3.8
VIKASWSP.NSE Vikas WSP Limited 20200604 0 6.1 6.1 6.1 6.1 41149 6.1
VIMTALABS.NSE Vimta Labs Limited 20200604 0 74.5 86 72.9 82.7 416444 82.05 up down incorrect
VINATIORGA.NSE Vinati Organics Limited 20200604 0 1033.85 1050 1009.4 1022.2 61571 1018.49 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20200604 0 612.5 612.5 590.15 598 6003 584.79 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20200604 0 103.3 106.6 101 102.3 275363 97.75 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20200604 0 6.45 6.5 6.25 6.5 40930 6.5 up up correct
VIPIND.NSE VIP Industries Limited 20200604 0 274.25 287.7 255.75 263.2 4109555 263.2 down down correct
VIPULLTD.NSE Vipul Limited 20200604 0 16.25 16.25 14.8 15.15 15582 15.15 down down correct
VISAKAIND.NSE Visaka Industries Limited 20200604 0 202.55 207.95 195.25 207.25 138728 201.61 up up correct
VISASTEEL.NSE VISA Steel Limited 20200604 0 4.65 4.85 4.65 4.8 19434 4.8 up up correct
VISHAL.NSE Vishal Fabrics Limited 20200604 0 260 260 260 260 2600 171.09
VISHNU.NSE Vishnu Chemicals Limited 20200604 0 126.95 126.95 120 120.8 8484 120 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20200604 0 78.25 82.9 75.5 77.2 22062 3.09 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20200604 0 0.2 0.2 0.2 0.2 211200 0.2
VIVIMEDLAB.NSE Vivimed Labs Limited 20200604 0 11.7 11.7 10.65 11.35 109436 11.35 down down correct
VLSFINANCE.NSE VLS Finance Limited 20200604 0 44.9 46.45 41.8 44.15 31172 41.68 down down correct
VMART.NSE V 20200604 0 1675 1698 1653.05 1690.9 12852 1690.9 up up correct
VOLTAMP.NSE Voltamp Transformers Limited 20200604 0 966.9 984 950 968.65 13656 951.68 up up correct
VOLTAS.NSE Voltas Limited 20200604 0 569.05 576 553.9 565.95 3964557 559.43 down down correct
VRLLOG.NSE VRL Logistics Limited 20200604 0 154.7 156.5 152.25 153.9 81128 151.83 down down correct
VSSL.NSE Vardhman Special Steels Limited 20200604 0 48.8 52.8 44 52.8 56400 52.49 up up correct
VSTIND.NSE VST Industries Limited 20200604 0 3400 3400 3293 3301.8 20512 3101.35 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20200604 0 1187.75 1309 1131.15 1241.85 209263 1230.64 up up correct
VTL.NSE Vardhman Textiles Limited 20200604 0 760 760 720.05 740.2 19035 720.94 down down correct
WABAG.NSE VA Tech Wabag Limited 20200604 0 110.6 110.6 102 107 425714 107 down down correct
WABCOINDIA.NSE WABCO India Limited 20200604 0 6866.5 6938.95 6866.5 6878.05 7118 6857.41 up up correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20200604 0 40.5 41.9 40.1 40.8 92139 40.8 up up correct
WANBURY.NSE Wanbury Limited 20200604 0 19.8 20.8 19.75 20 2261 20 up up correct
WATERBASE.NSE The Waterbase Limited 20200604 0 93.5 94.25 91.2 92.1 91692 91.32 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20200604 0 15.5 15.5 14.75 15.25 45540 15.25 down down correct
WEIZMANIND.NSE Weizmann Limited 20200604 0 24.1 24.6 23.15 23.65 2452 23.41 down up incorrect
WELCORP.NSE Welspun Corp Limited 20200604 0 71.7 72.6 68.55 71.1 2625857 68.11 down down correct
WELENT.NSE Welspun Enterprises Limited 20200604 0 68.75 68.75 65.8 66.65 244475 63.68 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20200604 0 168.65 186.2 168.65 186.2 102 186.2 up down incorrect
WELSPUNIND.NSE Welspun India Limited 20200604 0 36.6 36.65 34.2 34.2 1161147 34.15 down up incorrect
WENDT.NSE Wendt (India) Limited 20200604 0 2615 3022.65 2615 3022.65 10129 2971.99 up up correct
WESTLIFE.NSE Westlife Development Limited 20200604 0 311 314.4 300.65 304.7 301465 304.7 down up incorrect
WHEELS.NSE Wheels India Limited 20200604 0 443 516.65 435.95 516.65 72858 512.96 up down incorrect
WHIRLPOOL.NSE Whirlpool of India Limited 20200604 0 2078 2100 2023.45 2051.95 51338 2047.22 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20200604 0 14 14.4 14 14.25 1523 14.25 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20200604 0 14.65 15.2 14.25 14.35 18968 13.86 down down correct
WIPL.NSE The Western India Plywoods Limited 20200604 0 52 52 52 52 29840 51.34
WIPRO.NSE Wipro Limited 20200604 0 211.35 219.95 210.15 216.25 7397708 215.7649 up up correct
WOCKPHARMA.NSE Wockhardt Limited 20200604 0 233.8 245.4 228.8 245.4 894596 245.4 up up correct
WONDERLA.NSE Wonderla Holidays Limited 20200604 0 139.85 140 130.05 133.15 106489 133.15 down down correct
WORTH.NSE Worth Peripherals Limited 20200604 0 36.5 36.5 36.5 36.5 3000 34.14
WSI.NSE W.S. Industries (India) Limited 20200604 0 1.05 1.1 1 1.1 9273 1.1 up up correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20200604 0 149.95 151.15 145 150.55 69122 149.9 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20200604 0 44.35 44.5 42.8 43.55 48065 43.55 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20200604 0 44.4 47.9 44.15 45.95 2807 45.95 up up correct
XPROINDIA.NSE Xpro India Limited 20200604 0 17.4 17.6 16.6 17.3 7751 17.3 down down correct
YAARII.NSE Yaarii Digital Integrated Services Limited 20200604 0 33 33.3 32.35 32.6 227596 32.6 down down correct
YESBANK.NSE Yes Bank Limited 20200604 0 28 28.7 27.8 27.95 12148979 27.95 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20200604 0 195 207.8 187.2 205.6 47567806 202.37 up up correct
ZEELEARN.NSE Zee Learn Limited 20200604 0 12.55 12.55 11.9 12.2 895497 12.2 down down correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20200604 0 5.2 5.45 5.15 5.4 1305752 5.4 up up correct
ZENITHEXPO.NSE Zenith Exports Limited 20200604 0 38.45 38.45 37.6 38.35 172 38.35 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20200604 0 96.1 100.9 95.15 100.9 286805 99.9 up up correct
ZENTEC.NSE Zen Technologies Limited 20200604 0 39.55 41.7 39.25 40.35 102813 40.08 up up correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20200604 0 117.7 122.45 110 113.05 11543 113.05 down down correct
ZODJRDMKJ.NSE Zodiac 20200604 0 24 24.95 23.1 24.5 648 24.5 up up correct
ZOTA.NSE Zota Health Care Limited 20200604 0 144.45 144.8 138.95 141.6 1489 140.27 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20200604 0 93 95 89.25 91.6 14211 91.6 down up incorrect
ZUARIGLOB.NSE Zuari Global Limited 20200604 0 43.85 43.9 41.5 42.55 27185 40.17 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20200604 0 1324.95 1329.6 1285.5 1299.15 25104 1296.19 down down correct

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.