CollectAI

close-nse_india_stocks

2020/09/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20200930 0 29.4 29.4 27.95 28.25 19378 28.25 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20200930 0 10.05 10.25 9.85 9.9 3529 9.9 down down correct
3MINDIA.NSE 3M India Limited 20200930 0 18401.9 18426 18190.1 18307.2 3818 18307.2 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20200930 0 6.05 6.05 6.05 6.05 0 6.05
5PAISA.NSE 5paisa Capital Limited 20200930 0 355 356 339.05 347.1 2994 347.1 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20200930 0 68.75 69.4 68.1 68.35 11523 65.41 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20200930 0 4.05 4.1 4 4.05 169333 4.05
AAKASH.NSE Aakash Exploration Services Limited 20200930 0 51 53 48.35 51.8 491 51.8 up down incorrect
AARON.NSE Aaron Industries Limited 20200930 0 30.4 30.4 30.4 30.4 6300 30.4
AARTIDRUGS.NSE Aarti Drugs Limited 20200930 0 771.3 771.3 745.75 771.3 327203 768.36
AARTIIND.NSE Aarti Industries Limited 20200930 0 1019.7 1024 1008 1014.95 263978 505.46 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20200930 0 477 499.7 458 499.7 35068 498.69 up up correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20200930 0 10.75 11 10.7 11 3693 11 up up correct
AARVI.NSE Aarvi Encon Limited 20200930 0 40.3 40.4 36.65 40.15 1970 38.98 down down correct
AAVAS.NSE Aavas Financiers Limited 20200930 0 1371.05 1448.45 1371.05 1434.55 43587 1434.55 up up correct
ABAN.NSE Aban Offshore Limited 20200930 0 23.9 24.45 23.6 23.7 29981 23.7 down up incorrect
ABB.NSE ABB India Limited 20200930 0 861.3 864.85 855.05 859.5 340893 856.37 down down correct
ABBOTINDIA.NSE Abbott India Limited 20200930 0 16365 16500 16235.35 16486.95 6371 16340.79 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20200930 0 63.35 63.45 62 62.2 1107848 62.2 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20200930 0 133.75 136.85 132.05 133.6 1549199 133.6 down down correct
ACC.NSE ACC Limited 20200930 0 1385.1 1402 1372.9 1393.45 608847 1383.0403 up down incorrect
ACCELYA.NSE Accelya Solutions India Limited 20200930 0 1030.65 1034.4 1030.65 1033.05 4204 983.85 up down incorrect
ACE.NSE Action Construction Equipment Limited 20200930 0 68.3 68.3 66.6 67.05 102901 66.88 down down correct
ADANIENT.NSE Adani Enterprises Limited 20200930 0 300 304.7 295.1 297.1 5618024 297.1 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20200930 0 749.8 749.8 700 737.6 2411057 737.6 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20200930 0 340.55 346.55 330 341.75 2757175 339.37 up up correct
ADANIPOWER.NSE Adani Power Limited 20200930 0 37.25 37.3 36.8 36.9 749487 36.9 down down correct
ADANITRANS.NSE Adani Transmission Limited 20200930 0 249.5 250.8 240 241.8 240219 241.8 down down correct
ADFFOODS.NSE ADF Foods Limited 20200930 0 424 427.05 408.5 417.65 50510 416.34 down down correct
ADORWELD.NSE Ador Welding Limited 20200930 0 248.05 249.65 244.1 244.9 6932 244.9 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20200930 0 5 5.1 4.9 5 3281 5
ADSL.NSE Allied Digital Services Limited 20200930 0 22.25 22.8 22.15 22.3 275684 22.06 up up correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20200930 0 42.55 43.4 41.9 42.95 1454 42.95 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20200930 0 295 339 292 330.3 3692610 329.51 up up correct
AEGISCHEM.NSE Aegis Logistics Limited 20200930 0 236 239 227.4 228.85 99952 226.96 down down correct
AFFLE.NSE Affle (India) Limited 20200930 0 2950 2964.95 2855 2875.05 35118 575.01 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20200930 0 95.95 95.95 92 94.95 11057 94.37 down down correct
AGCNET.NSE AGC Networks Limited 20200930 0 331.05 357 331 349.5 20284 349.5 up up correct
AGRITECH.NSE Agri 20200930 0 29.2 30.1 29.15 29.45 4515 29.45 up down incorrect
AGROPHOS.NSE Agro Phos (India) Limited 20200930 0 9.45 9.75 9.05 9.15 21307 9.15 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20200930 0 141.9 148.95 141.9 145 461 145 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20200930 0 240.25 241.3 234 234.35 14349 234.35 down down correct
AHLWEST.NSE Asian Hotels (West) Limited 20200930 0 276.95 284.85 263.65 271.35 419 271.35 down down correct
AIAENG.NSE AIA Engineering Limited 20200930 0 1762 1859 1742.1 1848.55 48014 1839.97 up down incorrect
AIRAN.NSE Airan Limited 20200930 0 12.1 12.6 11.75 12.45 55477 12.45 up up correct
AJANTPHARM.NSE Ajanta Pharma Limited 20200930 0 1593.45 1622.95 1565.1 1613.6 146276 1596.61 up up correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20200930 0 81.1 82.4 79.8 81.5 40634 81.21 up up correct
AKASH.NSE Akash Infra 20200930 0 242.5 245 230.4 233.2 2020 233.06 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20200930 0 223.65 228.8 222.55 225.95 9545 224.03 up down incorrect
AKSHOPTFBR.NSE Aksh Optifibre Limited 20200930 0 5.95 5.95 5.6 5.6 152175 5.6 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20200930 0 2091.8 2174 2066.8 2165.2 14443 2116.66 up down incorrect
ALANKIT.NSE Alankit Limited 20200930 0 17 18.3 16.9 17.7 321622 17.48 up up correct
ALBERTDAVD.NSE Albert David Limited 20200930 0 448.9 455.75 436.65 441.25 21237 436.85 down down correct
ALEMBICLTD.NSE Alembic Limited 20200930 0 104.95 107.4 104.1 105 312351 104.83 up up correct
ALICON.NSE Alicon Castalloy Limited 20200930 0 329.95 338.2 326.1 328.05 1323 328.05 down down correct
ALKALI.NSE Alkali Metals Limited 20200930 0 46.35 46.7 45.55 46.15 3250 45.65 down up incorrect
ALKEM.NSE Alkem Laboratories Limited 20200930 0 2780 2814.35 2766 2777.95 166078 2749.92 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20200930 0 3240 3255 3195 3208.95 19277 1279.09 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20200930 0 125.2 126.6 123.6 124.35 376118 122.4494 down down correct
ALLSEC.NSE Allsec Technologies Limited 20200930 0 252.15 254.3 238 241.95 3377 212.69 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20200930 0 11.55 11.55 11.1 11.25 5714 11.25 down down correct
ALOKINDS.NSE Alok Industries Limited 20200930 0 20.1 20.6 19.55 19.55 26853561 19.55 down down correct
ALPA.NSE Alpa Laboratories Limited 20200930 0 30.25 30.65 29.5 30.65 241549 30.65 up down incorrect
ALPHAGEO.NSE Alphageo (India) Limited 20200930 0 158 158 155.05 156.15 3836 153.05 down up incorrect
ALPSINDUS.NSE Alps Industries Limited 20200930 0 1.3 1.35 1.3 1.35 31922 1.35 up down incorrect
AMARAJABAT.NSE Amara Raja Batteries Limited 20200930 0 754.5 765.9 750.5 764.15 404578 748.74 up up correct
AMBER.NSE Amber Enterprises India Limited 20200930 0 2075 2088 2020 2038.4 81731 2038.4 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20200930 0 666.35 670 647.05 661.7 2968 647.22 down up incorrect
AMBUJACEM.NSE Ambuja Cements Limited 20200930 0 218 218.25 213.9 217 3645700 202.3252 down down correct
AMDIND.NSE AMD Industries Limited 20200930 0 16 18.2 15.9 16.75 151495 16.75 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20200930 0 18.4 19.5 18.3 19.15 17975 19.03 up up correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20200930 0 431 433.95 421.1 423 55218 419.79 down down correct
ANANTRAJ.NSE Anant Raj Limited 20200930 0 31.65 31.8 30.65 31 193539 30.85 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20200930 0 5.1 5.1 4.8 4.9 85428 4.9 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20200930 0 192 196.9 189.05 192.95 21891 189.23 up up correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20200930 0 303.5 306.8 294.85 299.3 27219 294.04 down down correct
ANIKINDS.NSE Anik Industries Limited 20200930 0 12.5 13.35 12.5 12.7 3346 12.7 up up correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20200930 0 0.75 0.85 0.75 0.8 71293 0.8 up down incorrect
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20200930 0 3.8 3.95 3.8 3.95 338777 3.95 up up correct
ANSALHSG.NSE Ansal Housing Limited 20200930 0 4.25 4.25 3.9 4.15 24712 4.15 down up incorrect
ANTGRAPHIC.NSE Antarctica Limited 20200930 0 0.5 0.5 0.5 0.5 0 0.5
ANUP.NSE The Anup Engineering Limited 20200930 0 652.1 656.5 635 641.7 10436 637.24 down down correct
APARINDS.NSE Apar Industries Limited 20200930 0 291.85 298 290.05 292.8 15919 288.78 up up correct
APCL.NSE Anjani Portland Cement Limited 20200930 0 194 194 187.05 188.75 15116 186.59 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20200930 0 141.15 144.55 140.15 142.95 23856 140.84 up up correct
APEX.NSE Apex Frozen Foods Limited 20200930 0 248.8 250 243.5 244.9 64517 243.21 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20200930 0 2925 2937.95 2829.8 2916.9 58125 291.69 down up incorrect
APLLTD.NSE Alembic Pharmaceuticals Limited 20200930 0 955 964 933.25 938.05 214515 924.49 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20200930 0 116.8 116.8 114 114.45 38824 114.22 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20200930 0 2104 2168 2086.1 2148.05 2025635 2146.74 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20200930 0 389.1 395.65 384.95 390.8 6782 130.27 up up correct
APOLLOTYRE.NSE Apollo Tyres Limited 20200930 0 131.1 131.95 129.15 130.85 5359247 128.95 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20200930 0 515.05 520.05 510 519 583 518.17 up up correct
APTECHT.NSE Aptech Limited 20200930 0 117.1 121 115.5 117.35 374925 116.06 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20200930 0 24.5 25 24.35 24.9 7127 24.9 up up correct
ARCHIES.NSE Archies Limited 20200930 0 11.7 11.9 11.6 11.6 8304 11.6 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20200930 0 11.6 11.6 10.85 11.15 1641 11.15 down down correct
ARIES.NSE Aries Agro Limited 20200930 0 79.8 79.9 76.95 77.15 16147 76.73 down up incorrect
ARIHANT.NSE Arihant Foundations & Housing Limited 20200930 0 16.1 16.8 15.8 15.9 1554 15.9 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20200930 0 19.8 19.8 19.25 19.75 618 19.75 down up incorrect
ARMANFIN.NSE Arman Financial Services Limited 20200930 0 530.2 538.95 517 525.6 4777 525.6 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20200930 0 26.7 26.9 24.75 25.55 7080 25.55 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20200930 0 49.1 51.5 48.3 50.1 1970 50.1 up up correct
ARSHIYA.NSE Arshiya Limited 20200930 0 14.05 14.05 14.05 14.05 16286 14.05
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20200930 0 13.7 13.7 13.15 13.6 4320 13.6 down up incorrect
ARTEMISMED.NSE Artemis Medicare Services Limited 20200930 0 157 162.75 152.25 153.8 618 153.8 down down correct
ARVIND.NSE Arvind Limited 20200930 0 34.2 34.6 33.5 33.9 1452256 33.9 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20200930 0 125 127 121.95 123.15 209761 123.15 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20200930 0 90.6 91.4 89.25 89.7 33402 89.7 down up incorrect
ASAHIINDIA.NSE Asahi India Glass Limited 20200930 0 212.3 212.95 206.4 208.75 21862 208.17 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20200930 0 211.15 214.9 210.1 212.9 10233 210.8 up down incorrect
ASAL.NSE Automotive Stampings and Assemblies Limited 20200930 0 20.7 21.2 20.2 21.2 4439 21.2 up up correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20200930 0 252.4 262.05 250 257.15 28164 256.59 up up correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20200930 0 81 81.45 78.95 79.85 95807 79.52 down down correct
ASHIANA.NSE Ashiana Housing Limited 20200930 0 74.95 74.95 72.25 73.05 16528 72.69 down down correct
ASHIMASYN.NSE Ashima Limited 20200930 0 7.25 7.4 7.15 7.15 18363 7.15 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20200930 0 64.9 65.2 63.55 64.45 389163 64.45 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20200930 0 75.4 75.65 73.2 74.4 31984231 74.03 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20200930 0 56.75 56.75 53.25 55 1500 55 down down correct
ASIANPAINT.NSE Asian Paints Limited 20200930 0 1966.1 2004 1958.15 1986.4 2518983 1971.27 up up correct
ASIANTILES.NSE Asian Granito India Limited 20200930 0 297 299 289.1 291.75 290583 290.25 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20200930 0 133.25 133.75 123.95 126.9 4191 124.62 down down correct
ASTEC.NSE Astec LifeSciences Limited 20200930 0 1096 1119.2 1075 1084.65 71214 1083.46 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20200930 0 139.95 144.65 130.8 132.55 506569 132.55 down up incorrect
ASTRAL.NSE Astral Limited 20200930 0 1167 1240 1150.15 1224.8 259598 916.94 up up correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20200930 0 119 119.8 116.45 116.85 291206 115.97 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20200930 0 4320 4340 4257 4303.75 26105 4300.99 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20200930 0 48 50.5 46.5 47.45 74680 47.45 down up incorrect
ATFL.NSE Agro Tech Foods Limited 20200930 0 692.2 709 684.5 690.1 9241 688.04 down down correct
ATGL.NSE Adani Total Gas Limited 20200930 0 193.4 193.45 187.85 189.2 796465 189.16 down down correct
ATLANTA.NSE Atlanta Limited 20200930 0 6.9 7.1 6.65 6.7 5942 6.7 down down correct
ATUL.NSE Atul Ltd 20200930 0 6080 6150.05 6058 6112.3 14938 6099.14 up up correct
ATULAUTO.NSE Atul Auto Limited 20200930 0 172.25 172.25 168.1 169.55 39275 169.55 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20200930 0 660 667.65 647.6 654.35 290840 654.35 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20200930 0 71.45 71.5 67.1 67.4 13607 67.4 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20200930 0 796.55 820 791.25 796.5 4224666 790.53 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20200930 0 53.55 54 48.7 51.6 64283 51.1696 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20200930 0 716 731.65 710.4 717.05 11901 714.74 up up correct
AUTOIND.NSE Autoline Industries Limited 20200930 0 32.35 32.45 31.5 32.45 29207 32.45 up up correct
AUTOLITIND.NSE Autolite (India) Limited 20200930 0 20.45 20.45 19.25 19.55 1697 19.55 down down correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20200930 0 179.25 182 178.45 180.45 35241 178.81 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20200930 0 498.85 507.7 491.1 497.35 171739 492.49 down down correct
AVTNPL.NSE AVT Natural Products Limited 20200930 0 45.05 45.9 45.05 45.35 77828 44.82 up up correct
AXISBANK.NSE Axis Bank Limited 20200930 0 427 428.1 418.75 424.65 18485278 424.65 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20200930 0 50.65 50.9 48.8 49.5 40017 49.5 down up incorrect
AXISGOLD.NSE Axis Mutual Fund 20200930 0 43.95 44.15 43.9 44 27007 44 up up correct
AXISNIFTY.NSE Axis Mutual Fund 20200930 0 117.38 117.38 115.68 116.5 1551 116.5 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20200930 0 24.1 24.95 23.1 23.15 6220 23.15 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20200930 0 41.75 41.75 41.75 41.75 314 41.75
BAGFILMS.NSE B.A.G. Films and Media Limited 20200930 0 2.65 2.65 2.55 2.65 47805 2.65
BAJAJ.NSE AUTO 20200930 0 2897.55 2939 2870 2881.1 1095715 2784.79 down up incorrect
BAJAJCON.NSE Bajaj Consumer Care Limited 20200930 0 183.05 185.25 179.85 182.8 262286 176.28 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20200930 0 487.75 513.8 480 503.2 557451 503.2 up up correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20200930 0 5885 5929 5820 5852.35 375600 5850.93 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20200930 0 5.1 5.1 4.95 5 947144 5 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20200930 0 2434.45 2446.45 2401 2413.95 15996 2345.39 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20200930 0 3293.9 3343.85 3260 3278.6 3603553 3273.31 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20200930 0 70.6 70.6 67.65 67.85 186083 67.62 down down correct
BALAMINES.NSE Balaji Amines Limited 20200930 0 820.95 835.6 805 807.4 75236 806.44 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20200930 0 639.1 706.3 639.1 706.3 13473 706.3 up up correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20200930 0 13 13.65 13 13.15 3675 13.15 up up correct
BALKRISIND.NSE Balkrishna Industries Limited 20200930 0 1491.4 1514.7 1471.05 1477 1501918 1460.31 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20200930 0 1.3 1.3 1.25 1.25 592003 1.25 down up incorrect
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20200930 0 101 101.5 98.7 99.5 93988 95.22 down down correct
BALPHARMA.NSE Bal Pharma Limited 20200930 0 43.95 44 42.8 43.05 6987 42.64 down up incorrect
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20200930 0 150.1 156.5 150.1 155.2 1149017 152.759 up up correct
BANARBEADS.NSE Banaras Beads Limited 20200930 0 52.85 53.4 52 52 5895 50.68 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20200930 0 1315.05 1315.05 1300 1300 899 1292.75 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20200930 0 88.15 90.65 87.55 89.85 93766 89.02 up up correct
BANDHANBNK.NSE Bandhan Bank Limited 20200930 0 275.4 276.5 268.5 273 6008916 272.08 down down correct
BANG.NSE Bang Overseas Limited 20200930 0 17.9 18.45 16.55 17.7 609 17.7 down up incorrect
BANKA.NSE Banka BioLoo Limited 20200930 0 33.75 33.75 33.75 33.75 9000 33.75
BANKBARODA.NSE Bank of Baroda 20200930 0 41.65 41.65 40.3 41.05 32130906 41.05 down down correct
BANKBEES.NSE Nippon Mutual Funds 20200930 0 216.9 217 212.8 215.94 603496 215.94 down up incorrect
BANKINDIA.NSE Bank of India Limited 20200930 0 41.05 41.4 40.5 40.65 1096243 40.65 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20200930 0 68.75 71 68 70.15 8077 69.55 up up correct
BARTRONICS.NSE Bartronics India Limited 20200930 0 1.8 1.8 1.8 1.8 586 1.8
BASF.NSE BASF India Limited 20200930 0 1423.1 1525.75 1412.2 1511.55 85408 1508.76 up up correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20200930 0 87.5 89 87.45 89 331 44.5 up up correct
BATAINDIA.NSE Bata India Limited 20200930 0 1347 1350 1308.8 1318.35 911109 1315.23 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20200930 0 5900 5959.95 5831 5891.2 31546 5715.78 down down correct
BBL.NSE Bharat Bijlee Limited 20200930 0 692.9 696.35 680.05 685.85 7096 683.38 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20200930 0 1306.85 1320 1290.05 1304 73520 1302.72 down down correct
BCG.NSE Brightcom Group Limited 20200930 0 5.6 5.6 5.6 5.6 308832 4.43
BCP.NSE B.C. Power Controls Limited 20200930 0 4.75 4.75 4.55 4.7 49882 4.7 down down correct
BDL.NSE Bharat Dynamics Limited 20200930 0 302.8 317 296.35 314.75 714682 308.25 up up correct
BEARDSELL.NSE Beardsell Limited 20200930 0 8.85 8.85 8.85 8.85 12342 8.79
BEDMUTHA.NSE Bedmutha Industries Limited 20200930 0 17.2 18.4 17.2 18.4 2600 18.4 up down incorrect
BEL.NSE Bharat Electronics Limited 20200930 0 96 96.45 93.9 95.75 4729904 93.18 down up incorrect
BEML.NSE BEML Limited 20200930 0 622.7 622.7 607 610.45 159149 606.84 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20200930 0 71.1 74.7 71.1 72.55 789738 71.76 up up correct
BERGEPAINT.NSE Berger Paints India Limited 20200930 0 580 588 573 583.7 1437644 581.69 up up correct
BFINVEST.NSE BF Investment Limited 20200930 0 281.4 283.5 277.5 278.9 6857 278.9 down down correct
BFUTILITIE.NSE BF Utilities Limited 20200930 0 240.95 245.9 235.2 237.5 87834 237.5 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20200930 0 1.1 1.1 1.1 1.1 0 1.1
BGRENERGY.NSE BGR Energy Systems Limited 20200930 0 35.8 35.8 33.7 34.2 154235 34.2 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20200930 0 132.35 133.65 129 129.55 8867 127.95 down up incorrect
BHAGYANGR.NSE Bhagyanagar India Limited 20200930 0 18.1 18.5 18.1 18.5 8432 18.5 up down incorrect
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20200930 0 22.15 22.9 22 22.05 11782 22.05 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20200930 0 1.05 1.1 1.05 1.05 50661 1.05
BHARATFORG.NSE Bharat Forge Limited 20200930 0 448.15 451.45 444.1 447.55 626631 445.54 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20200930 0 48 49 47.65 48.05 4796 48.05 up up correct
BHARATRAS.NSE Bharat Rasayan Limited 20200930 0 9125 9219.95 9011 9054 2918 9052.93 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20200930 0 23.5 24.05 23.45 23.55 3972 23.55 up up correct
BHARTIARTL.NSE Bharti Airtel Limited 20200930 0 438 440.4 418.15 420.95 27176498 420.95 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20200930 0 30.3 30.45 29.2 29.25 36272660 29.25 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20200930 0 56 57 55.5 55.5 1853 11.08 down down correct
BIL.NSE Bhartiya International Ltd. 20200930 0 148.5 160 148.5 159.65 128 159.65 up down incorrect
BINDALAGRO.NSE Oswal Greentech Limited 20200930 0 11.9 11.9 11.55 11.75 5644 11.75 down down correct
BIOCON.NSE Biocon Limited 20200930 0 455.5 463.5 444.6 447.7 4767304 447.7 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20200930 0 54.35 54.35 54.35 54.35 28170 54.35
BIRLACABLE.NSE Birla Cable Limited 20200930 0 52.95 53 51.1 51.8 19049 51.19 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20200930 0 675 682.7 662.25 666.1 195800 661.04 down up incorrect
BIRLAMONEY.NSE Aditya Birla Money Limited 20200930 0 39.7 40.25 39.2 39.45 67948 39.45 down down correct
BIRLATYRE.NSE Birla Tyres Limited 20200930 0 21 21.45 20.05 20.35 146191 20.35 down down correct
BKMINDST.NSE BKM Industries Limited 20200930 0 0.95 1 0.9 1 87372 1 up up correct
BLBLIMITED.NSE BLB Limited 20200930 0 5.85 5.85 5.55 5.6 2051 5.6 down up incorrect
BLISSGVS.NSE Bliss GVS Pharma Limited 20200930 0 161.95 171.95 159 170.2 1640989 169.43 up down incorrect
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20200930 0 6.35 6.8 6.35 6.6 51761 6.6 up down incorrect
BLS.NSE BLS International Services Limited 20200930 0 91 92.45 87.5 88.3 36524 88.01 down up incorrect
BLUECHIP.NSE Blue Chip India Limited 20200930 0 0.3 0.3 0.3 0.3 0 0.3
BLUEDART.NSE Blue Dart Express Limited 20200930 0 3183.95 3238.4 3070 3173.35 95481 3165.15 down up incorrect
BLUESTARCO.NSE Blue Star Limited 20200930 0 650 650.2 636 641.15 42141 638.15 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20200930 0 68.3 68.5 64.95 66.3 294840 65.82 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20200930 0 64.35 64.9 62.65 62.95 809049 62.95 down up incorrect
BOROLTD.NSE Borosil Limited 20200930 0 149.9 149.9 145.1 148 8700 147.31 down up incorrect
BORORENEW.NSE Borosil Renewables Limited 20200930 0 73.9 74.8 71.5 72.95 99081 72.95 down down correct
BOSCHLTD.NSE Bosch Limited 20200930 0 13645.7 13880.5 13513.5 13730.05 73855 13626.84 up down incorrect
BPCL.NSE Bharat Petroleum Corporation Limited 20200930 0 387.5 394.5 348.8 353.05 43596665 308 down down correct
BPL.NSE BPL Limited 20200930 0 17.45 18.3 17.45 18.3 28640 18.3 up up correct
BRFL.NSE Bombay Rayon Fashions Limited 20200930 0 9.85 10.3 9.55 10.2 50090 10.2 up up correct
BRIGADE.NSE Brigade Enterprises Limited 20200930 0 164 164.3 161.85 162.9 28447 162.3 down down correct
BRITANNIA.NSE Britannia Industries Limited 20200930 0 3734 3825 3714.05 3798.15 535771 3798.15 up up correct
BRNL.NSE Bharat Road Network Limited 20200930 0 31 31.8 30.55 30.8 7259 30.8 down down correct
BROOKS.NSE Brooks Laboratories Limited 20200930 0 72 72 65.2 65.2 234182 65.2 down down correct
BSE.NSE BSE Limited 20200930 0 544.9 556 540.25 545.75 264764 536.54 up down incorrect
BSL.NSE BSL Limited 20200930 0 24.5 25.8 24.5 25.2 16080 25.2 up down incorrect
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20200930 0 4650 4700 4601.05 4666.6 114 4666.6 up up correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20200930 0 123.53 123.55 123.47 123.55 38 12.36 up up correct
BSOFT.NSE Birlasoft Limited 20200930 0 201 201 193.2 195.2 1198312 192.16 down down correct
BURNPUR.NSE Burnpur Cement Limited 20200930 0 1.4 1.45 1.35 1.4 18171 1.4
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20200930 0 284 284 270 284 76612 281.29
BVCL.NSE Barak Valley Cements Limited 20200930 0 13.8 13.8 13.8 13.8 175 13.8
BYKE.NSE The Byke Hospitality Limited 20200930 0 13.6 13.85 13.15 13.4 18532 13.4 down up incorrect
CADILAHC.NSE Cadila Healthcare Limited 20200930 0 388.05 406.5 386 395.05 7587170 392.74 up up correct
CALSOFT.NSE California Software Company Limited 20200930 0 7.85 8 7.85 8 3200 8 up up correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20200930 0 110.7 114.75 106.65 114.75 777276 114.75 up down incorrect
CANBK.NSE Canara Bank 20200930 0 89.3 89.65 87.7 88.85 5137762 88.85 down down correct
CANDC.NSE C & C Constructions Limited 20200930 0 2.1 2.2 2.05 2.2 356 2.2 up up correct
CANFINHOME.NSE Can Fin Homes Limited 20200930 0 424.85 424.9 411.05 415.75 373794 413.01 down up incorrect
CANTABIL.NSE Cantabil Retail India Limited 20200930 0 329.95 334 321.1 324.35 184904 322.93 down up incorrect
CAPACITE.NSE Capacit'e Infraprojects Limited 20200930 0 120.65 121.15 115 118.35 14393 118.35 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20200930 0 560.9 570 550.95 553.65 128481 551.38 down down correct
CAPTRUST.NSE Capital Trust Limited 20200930 0 58.6 58.65 58.15 58.2 640 58.2 down up incorrect
CARBORUNIV.NSE Carborundum Universal Limited 20200930 0 261.15 270.55 260.85 269.25 179981 267.86 up up correct
CAREERP.NSE Career Point Limited 20200930 0 164.15 178 160.35 171.15 152381 170.0386 up up correct
CARERATING.NSE CARE Ratings Limited 20200930 0 350 355.75 340.1 349.4 99349 334.51 down down correct
CASTROLIND.NSE Castrol India Limited 20200930 0 110 110.5 109.1 109.35 424329 102.36 down up incorrect
CCCL.NSE Consolidated Construction Consortium Limited 20200930 0 0.2 0.2 0.2 0.2 0 0.2
CCHHL.NSE Country Club Hospitality & Holidays Limited 20200930 0 2.8 2.9 2.75 2.85 22805 2.85 up up correct
CCL.NSE CCL Products (India) Limited 20200930 0 268.1 270.95 264 265.6 71596 262.11 down down correct
CDSL.NSE Central Depository Services (India) Limited 20200930 0 489.15 492.5 478 482.55 1068673 479.4 down down correct
CEATLTD.NSE CEAT Limited 20200930 0 1004.4 1027 976.85 999.2 462878 985.11 down down correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20200930 0 16.25 16.45 15.35 15.45 88018 15.45 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20200930 0 4.8 4.8 4.3 4.5 50490 4.5 down down correct
CENTENKA.NSE Century Enka Limited 20200930 0 174.15 175.9 171.35 172.4 11319 169.43 down down correct
CENTEXT.NSE Century Extrusions Limited 20200930 0 3.45 3.45 3.3 3.35 41107 3.35 down down correct
CENTRALBK.NSE Central Bank of India 20200930 0 15.55 15.55 14.2 14.3 7578957 14.3 down down correct
CENTRUM.NSE Centrum Capital Limited 20200930 0 15.7 16.65 15.5 16.4 516306 16.4 up up correct
CENTUM.NSE Centum Electronics Limited 20200930 0 295.15 305 287.05 303.8 8566 301.23 up up correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20200930 0 164.65 165.4 161.9 162.3 72210 161.87 down down correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20200930 0 336 339.75 329.2 331.55 456042 331.55 down down correct
CERA.NSE Cera Sanitaryware Limited 20200930 0 2281 2359.9 2221 2325.4 11066 2318.61 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20200930 0 28.8 29.4 28.45 28.85 114589 28.85 up up correct
CESC.NSE CESC Limited 20200930 0 612.45 621.5 611 614 138949 57.5 up up correct
CGCL.NSE Capri Global Capital Limited 20200930 0 225 237 221.5 235.65 80294 235.46 up up correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20200930 0 24.05 24.05 23.25 23.95 10049624 23.95 down down correct
CHALET.NSE Chalet Hotels Limited 20200930 0 140.8 140.8 137.6 138.35 86881 138.35 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20200930 0 155 159.4 153.45 157.8 801987 152.97 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20200930 0 151.95 154.5 150.25 153.05 7845 151.47 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20200930 0 140.05 140.05 136 137.65 2422 137.65 down up incorrect
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20200930 0 71 71.5 68.4 68.95 293964 68.95 down up incorrect
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20200930 0 252 256.55 247.7 249.15 4977764 248.1 down up incorrect
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20200930 0 402 407.9 387 393.7 77543 393.37 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20200930 0 401.2 417 390 414.75 192364 412.28 up up correct
CINELINE.NSE Cineline India Limited 20200930 0 27.4 28.4 27 27.2 70091 27.2 down down correct
CINEVISTA.NSE Cinevista Limited 20200930 0 6.25 6.25 5.75 5.8 706 5.8 down down correct
CIPLA.NSE Cipla Limited 20200930 0 762.35 794.9 761.05 774.7 14333238 770.45 up up correct
CLEDUCATE.NSE CL Educate Limited 20200930 0 68.1 72.3 68 72.15 22281 36.08 up up correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20200930 0 334.6 336.7 330.5 331.6 13424 287.87 down down correct
CMICABLES.NSE CMI Limited 20200930 0 33.65 34.9 33.3 33.8 7900 33.8 up down incorrect
COALINDIA.NSE Coal India Limited 20200930 0 117 117.1 114.65 116 14036727 97.22 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20200930 0 329.05 339 325.95 336.55 558234 317.43 up up correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20200930 0 26.35 26.35 26.35 26.35 0 26.35
COFORGE.NSE Coforge Limited 20200930 0 2340 2347.95 2280 2322.2 331363 2301.01 down down correct
COLPAL.NSE Colgate 20200930 0 1423.75 1449.95 1412.5 1433.5 561481 1381.28 up up correct
COMPINFO.NSE Compuage Infocom Limited 20200930 0 16.9 17 16.1 16.3 160880 16.17 down down correct
COMPUSOFT.NSE Compucom Software Limited 20200930 0 8.05 8.05 7.7 7.8 22589 7.63 down down correct
CONCOR.NSE Container Corporation of India Limited 20200930 0 375 375.15 362 364.95 2170459 359.08 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20200930 0 21 21.7 20.4 21.3 289516 21.22 up up correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20200930 0 31.25 31.4 31.25 31.4 625 31.4 up up correct
CONTROLPR.NSE Control Print Limited 20200930 0 240.05 242.4 231.5 232.95 6158 226.3 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20200930 0 21.15 22.45 20.7 20.95 6450 20.69 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20200930 0 38.1 39.15 38.1 38.4 6030 38.4 up down incorrect
COROMANDEL.NSE Coromandel International Limited 20200930 0 799 800 766.25 772.85 263981 761.67 down down correct
COSMOFILMS.NSE Cosmo Films Limited 20200930 0 420.95 420.95 405.2 409.65 26741 383.98 down down correct
COUNCODOS.NSE Country Condo's Limited 20200930 0 1.1 1.2 1.1 1.1 14107 1.1
COX&KINGS.NSE Cox & Kings Limited 20200930 0 1.35 1.35 1.35 1.35 94176 1.35
CPSEETF.NSE Nippon Mutual Funds 20200930 0 16.96 16.96 16.3 16.43 338207 16.43 down down correct
CREATIVE.NSE Creative Newtech Limited 20200930 0 120 125 117 119.2 12199 118.92 down down correct
CREATIVEYE.NSE Creative Eye Limited 20200930 0 3.7 3.7 3.7 3.7 1333 3.7
CREDITACC.NSE CreditAccess Grameen Limited 20200930 0 720 760 708 742.85 209928 742.85 up down incorrect
CREST.NSE Crest Ventures Limited 20200930 0 81.45 83.35 79.1 81.65 3477 81.31 up up correct
CRISIL.NSE CRISIL Limited 20200930 0 1780 1793.75 1760 1780.3 15259 1745.1 up up correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20200930 0 276.7 295 272.4 292.35 876628 287.73 up down incorrect
CSBBANK.NSE CSB Bank Limited 20200930 0 228 231.65 223 226.35 41738 226.35 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20200930 0 24.95 24.95 23.45 24.1 3661 24.1 down down correct
CUB.NSE City Union Bank Limited 20200930 0 135.2 141 135.1 139.75 2801369 139.32 up up correct
CUBEXTUB.NSE Cubex Tubings Limited 20200930 0 11.7 11.7 10.9 11.05 754 11.05 down down correct
CUMMINSIND.NSE Cummins India Limited 20200930 0 445.05 449.5 440.2 445.2 639550 437.39 up up correct
CUPID.NSE Cupid Limited 20200930 0 221.4 221.4 214 216.6 28719 211.45 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20200930 0 2.2 2.2 2.2 2.2 0 2.2
CYBERTECH.NSE CyberTech Systems and Software Limited 20200930 0 61.9 61.9 60 60.5 49756 60.15 down down correct
CYIENT.NSE Cyient Limited 20200930 0 395.95 396.2 381 383.5 178055 372.02 down down correct
DAAWAT.NSE LT Foods Limited 20200930 0 52.85 54.45 51.55 54.15 1211778 52.74 up up correct
DABUR.NSE Dabur India Limited 20200930 0 497.25 514 496.3 510.55 4019167 504.14 up up correct
DALBHARAT.NSE Dalmia Bharat Limited 20200930 0 783.1 787.9 760 781.45 126209 779.49 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20200930 0 126.4 129.5 126.35 128.65 69027 127.69 up down incorrect
DAMODARIND.NSE Damodar Industries Limited 20200930 0 24.5 24.5 23.65 24 641 24 down up incorrect
DATAMATICS.NSE Datamatics Global Services Limited 20200930 0 76.9 78.4 75.3 76.05 63009 75.36 down down correct
DBCORP.NSE D. B. Corp Limited 20200930 0 78 78.9 76.75 77.95 118950 73.81 down down correct
DBL.NSE Dilip Buildcon Limited 20200930 0 341 344.7 334.05 335.55 85739 334.9 down down correct
DBREALTY.NSE D B Realty Limited 20200930 0 6.7 6.7 6.45 6.55 87439 6.55 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20200930 0 8.75 8.75 8.75 8.75 52 8.75
DCAL.NSE Dishman Carbogen Amcis Limited 20200930 0 157 159.8 155.1 156.9 176458 156.9 down down correct
DCBBANK.NSE DCB Bank Limited 20200930 0 79.5 80.2 78.1 78.3 908079 78.3 down up incorrect
DCM.NSE DCM Limited 20200930 0 18.95 20.7 18.75 19.9 39215 19.9 up up correct
DCMFINSERV.NSE DCM Financial Services Limited 20200930 0 1.1 1.1 1.1 1.1 10 1.1
DCMNVL.NSE DCM Nouvelle Limited 20200930 0 24 25.9 24 25.75 7930 25.75 up up correct
DCMSHRIRAM.NSE DCM Shriram Limited 20200930 0 362.8 370.95 359.15 363.5 29282 355.8 up up correct
DCW.NSE DCW Limited 20200930 0 15.25 15.4 15.05 15.1 157941 15.1 down down correct
DECCANCE.NSE Deccan Cements Limited 20200930 0 287 290 284 285.6 23111 283.65 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20200930 0 155 156.75 152.15 152.45 383707 149.86 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20200930 0 827 839.5 816.55 821.2 771896 820.78 down up incorrect
DELTACORP.NSE Delta Corp Limited 20200930 0 112.35 113.6 109.1 110.55 1227493 109.93 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20200930 0 19.5 19.5 18.35 19.35 1372 19.35 down down correct
DEN.NSE DEN Networks Limited 20200930 0 71.55 72.5 69.3 71.7 53241 71.7 up up correct
DENORA.NSE De Nora India Limited 20200930 0 205.25 216.95 205.25 215.6 3051 214.97 up up correct
DFMFOODS.NSE DFM Foods Limited 20200930 0 350.65 355.2 340 342.2 31078 342.2 down up incorrect
DGCONTENT.NSE Digicontent Limited 20200930 0 14.15 14.15 13.25 14.15 33863 14.15
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20200930 0 136.5 141.05 136 140.55 477144 135.6357 up up correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20200930 0 12.6 12.7 12.25 12.3 327528 12.3 down down correct
DHANI.NSE Dhani Services Limited 20200930 0 242.6 253.5 240 249.95 1758054 249.95 up up correct
DHANUKA.NSE Dhanuka Agritech Limited 20200930 0 737 765 725.05 751.25 102564 749.75 up down incorrect
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20200930 0 4.7 4.7 4.3 4.3 10517 4.3 down down correct
DHUNINV.NSE Dhunseri Investments Limited 20200930 0 218.45 218.85 208 212.75 327 211.92 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20200930 0 624.75 624.75 600 603.1 3604 602.68 down down correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20200930 0 0.8 0.8 0.75 0.75 16126 0.75 down down correct
DICIND.NSE DIC India Limited 20200930 0 379.7 394.25 375 385.9 2197 380.6514 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20200930 0 7.95 7.95 7.4 7.55 8028 7.55 down down correct
DISHTV.NSE Dish TV India Limited 20200930 0 13.95 14.05 13.35 13.55 4728084 13.55 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20200930 0 3089 3135 3040 3047.95 1416089 3035.51 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20200930 0 9185 9190 8616 8762.05 39662 1752 down down correct
DLF.NSE DLF Limited 20200930 0 155.5 156.6 151.85 152.65 9738929 151.66 down down correct
DLINKINDIA.NSE D 20200930 0 108.55 108.75 103.2 103.8 215460 102.44 down down correct
DMART.NSE Avenue Supermarts Limited 20200930 0 2134 2219.8 2115 2203.15 677252 2203.15 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20200930 0 0.5 0.55 0.5 0.55 41183 0.55 up up correct
DOLAT.NSE Dolat Investments Limited 20200930 0 51.5 52.35 50.2 50.6 38278 50.5 down down correct
DOLLAR.NSE Dollar Industries Limited 20200930 0 139.6 141.9 135.3 138.2 85173 137.16 down down correct
DONEAR.NSE Donear Industries Limited 20200930 0 26 26.35 25.55 25.7 11216 25.61 down up incorrect
DPSCLTD.NSE India Power Corporation Limited 20200930 0 13.8 14 13.65 13.85 14731 13.8 up down incorrect
DPWIRES.NSE D.P. Wires Limited 20200930 0 61.55 61.55 59 59.95 199 59.95 down up incorrect
DREDGECORP.NSE Dredging Corporation of India Limited 20200930 0 260 264.25 258.8 260.55 44565 260.55 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20200930 0 5100 5318 5085 5187.8 5395622 5164.08 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20200930 0 29.2 30.85 28.35 29.5 13441 29.39 up down incorrect
DTIL.NSE Dhunseri Tea & Industries Limited 20200930 0 256.95 262 248.5 259.65 15383 171.25 up up correct
DUCON.NSE Ducon Infratechnolgies Limited 20200930 0 3.8 3.85 3.7 3.75 51608 3.75 down down correct
DVL.NSE Dhunseri Ventures Limited 20200930 0 53.1 54.75 53 53.05 1110 52.61 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20200930 0 27.6 28.3 27.6 27.95 362927 27.51 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20200930 0 706.55 725 700.1 707.2 3401 707.2 up up correct
DYNPRO.NSE Dynemic Products Limited 20200930 0 246.6 269 246 261.7 422179 261.7 up up correct
EASTSILK.NSE Eastern Silk Industries Limited 20200930 0 1.2 1.2 1.2 1.2 1812 1.2
EASUNREYRL.NSE Easun Reyrolle Limited 20200930 0 2.55 2.55 2.45 2.45 1054 2.45 down down correct
EBANK.NSE Edelweiss Mutual Fund 20200930 0 2400 2407 2252.05 2252.05 8 2252.05 down down correct
EBBETF0423.NSE Edelweiss Amc Ltd 20200930 0 1083.05 1085.25 1083.05 1084.22 3079 1084.22 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20200930 0 1098.1 1101.5 1097 1101.14 10445 1101.14 up up correct
ECLERX.NSE eClerx Services Limited 20200930 0 718 718 700 701.1 49283 700.79 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20200930 0 59.5 60.1 57.65 58.9 571060 57.73 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20200930 0 2.9 3 2.85 2.85 33766 2.85 down down correct
EICHERMOT.NSE Eicher Motors Limited 20200930 0 2204.9 2221 2185.65 2202.8 925938 2189.17 down up incorrect
EIDPARRY.NSE E.I.D. 20200930 0 275.5 286.65 274.8 282.95 365155 279.79 up down incorrect
EIHAHOTELS.NSE EIH Associated Hotels Limited 20200930 0 238.25 242 233.7 237.5 4832 237.5 down down correct
EIHOTEL.NSE EIH Limited 20200930 0 81.85 83.15 80.2 80.6 458937 80.6 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20200930 0 326.05 329.5 318.35 325.55 746 322.24 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20200930 0 27.15 28.2 27.15 27.85 31278 27.79 up up correct
ELECON.NSE Elecon Engineering Company Limited 20200930 0 25.45 25.9 25.3 25.5 47157 25.43 up up correct
ELECTCAST.NSE Electrosteel Castings Limited 20200930 0 20.9 21.6 19.55 20.35 2924604 20.21 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20200930 0 101.8 102.75 99.4 101.1 14537 101.1 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20200930 0 119.65 122.1 119.2 121.35 32982 120.88 up up correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20200930 0 17.25 17.45 17 17.3 2841 17.3 up up correct
EMAMILTD.NSE Emami Limited 20200930 0 352 357.65 349.3 351.3 403950 342.26 down up incorrect
EMAMIPAP.NSE Emami Paper Mills Limited 20200930 0 67.2 70.8 66.55 67.4 2836 67.4 up up correct
EMAMIREAL.NSE Emami Realty Limited 20200930 0 44.05 44.65 42.15 42.75 2636 42.75 down down correct
EMCO.NSE EMCO Limited 20200930 0 1.4 1.45 1.35 1.45 1688 1.45 up up correct
EMKAY.NSE Emkay Global Financial Services Limited 20200930 0 59.05 60.55 56 57.3 33201 56.82 down up incorrect
EMMBI.NSE Emmbi Industries Limited 20200930 0 84.15 84.75 81 84.35 9362 84.04 up down incorrect
ENDURANCE.NSE Endurance Technologies Limited 20200930 0 1113.9 1166.9 1107.65 1152.3 93240 1148.25 up up correct
ENERGYDEV.NSE Energy Development Company Limited 20200930 0 5.5 5.5 5.4 5.5 9929 5.243
ENGINERSIN.NSE Engineers India Limited 20200930 0 64.75 65.25 64.2 64.35 936151 62.66 down down correct
ENIL.NSE Entertainment Network (India) Limited 20200930 0 154.45 154.45 148.4 152.15 3390 151.38 down up incorrect
EPL.NSE EPL Limited 20200930 0 252 252.05 240.5 242.25 252723 235.93 down down correct
EQ30.NSE Edelweiss Mutual Fund 20200930 0 340 340 323.03 330.1 22 330.1 down down correct
EQUITAS.NSE Equitas Holdings Limited 20200930 0 50.9 51.05 50 50.25 1213608 49.0649 down down correct
ERIS.NSE Eris Lifesciences Limited 20200930 0 535 545 528.45 538.2 149240 533.92 up up correct
EROSMEDIA.NSE Eros International Media Limited 20200930 0 20.75 21.45 20 20.65 71782 20.65 down down correct
ESABINDIA.NSE ESAB India Limited 20200930 0 1397.95 1397.95 1360 1379.25 1162 1336.21 down down correct
ESCORTS.NSE Escorts Limited 20200930 0 1320 1342.75 1306.85 1318.45 2476004 1315.69 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20200930 0 8.45 8.7 8.45 8.65 8272 8.65 up up correct
ESTER.NSE Ester Industries Limited 20200930 0 74.7 75.7 73.55 73.95 58673 71.31 down down correct
EVEREADY.NSE Eveready Industries India Limited 20200930 0 145.55 147.2 142.5 143.45 57717 143.45 down down correct
EVERESTIND.NSE Everest Industries Limited 20200930 0 202 204 199 201.25 19821 198.1 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20200930 0 1.15 1.15 1.15 1.15 5000 1.15
EXCELINDUS.NSE Excel Industries Limited 20200930 0 959 959 941.9 949.3 18080 939.46 down down correct
EXIDEIND.NSE Exide Industries Limited 20200930 0 165.3 166.3 164.2 164.9 2776900 163.2873 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20200930 0 537.95 537.95 515 522.6 9716 522.6 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20200930 0 46.6 46.6 44.75 45.05 40231 45.05 down down correct
FCL.NSE Fineotex Chemical Limited 20200930 0 32.35 32.35 31.55 31.75 52773 31.64 down down correct
FCONSUMER.NSE Future Consumer Limited 20200930 0 8.6 8.85 8.55 8.6 5951124 8.6
FCSSOFT.NSE FCS Software Solutions Limited 20200930 0 0.45 0.45 0.4 0.4 571891 0.4 down up incorrect
FDC.NSE FDC Limited 20200930 0 363 368 355 356.15 256746 356.15 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20200930 0 49.5 49.6 48.5 48.6 21059470 48.21 down up incorrect
FEL.NSE Future Enterprises Limited 20200930 0 13.5 13.8 12.8 12.9 2836085 12.9 down down correct
FELDVR.NSE Future Enterprises Limited 20200930 0 15.2 15.8 14.75 14.75 80714 14.75 down down correct
FIEMIND.NSE Fiem Industries Limited 20200930 0 574.8 581.35 562.05 563.95 16398 556.35 down down correct
FILATEX.NSE Filatex India Limited 20200930 0 25.05 25.2 24.75 24.9 24043 24.78 down down correct
FINCABLES.NSE Finolex Cables Limited 20200930 0 279 282.95 273.05 275.7 32481 272.83 down down correct
FINEORG.NSE Fine Organic Industries Limited 20200930 0 2735 2770 2651 2672.7 26864 2668.05 down down correct
FINPIPE.NSE Finolex Industries Limited 20200930 0 505.5 508.1 495.4 502.05 16456 99.31 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20200930 0 11.1 11.1 10.1 10.8 4435 10.8 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20200930 0 92.9 92.9 89.25 89.25 629313 89.25 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20200930 0 504.75 505.8 485.1 489.55 19359 489.55 down down correct
FMGOETZE.NSE Federal 20200930 0 407.85 435.05 395.9 426.8 91356 426.8 up up correct
FMNL.NSE Future Market Networks Limited 20200930 0 16.75 16.75 16 16 105190 16 down down correct
FORCEMOT.NSE Force Motors Limited 20200930 0 1076 1083 1054.4 1057.4 15008 1053.84 down down correct
FORTIS.NSE Fortis Healthcare Limited 20200930 0 136.5 136.9 134.1 135.3 677195 135.3 down down correct
FOSECOIND.NSE Foseco India Limited 20200930 0 1254.9 1254.9 1233.05 1249 342 1234.94 down down correct
FRETAIL.NSE Future Retail Limited 20200930 0 93.8 93.8 90.1 90.1 2542424 90.1 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20200930 0 107.7 108.9 104.8 104.8 182345 104.8 down up incorrect
FSL.NSE Firstsource Solutions Limited 20200930 0 72.4 73.15 71.65 72.75 2370984 70.5115 up up correct
GABRIEL.NSE Gabriel India Limited 20200930 0 108 108.9 104 105.15 136484 103.95 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20200930 0 224.95 226.2 215.35 217.65 136177 108.45 down down correct
GAIL.NSE GAIL (India) Limited 20200930 0 87.5 88.15 85.5 86.8 9923665 83.5646 down down correct
GAL.NSE Gyscoal Alloys Limited 20200930 0 2.85 3.1 2.85 3 6065 3 up up correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20200930 0 1812.1 1900 1805 1895.9 36576 1881.29 up up correct
GALLANTT.NSE Gallantt Metal Limited 20200930 0 32.95 32.95 30.7 31.2 3794 31.2 down down correct
GALLISPAT.NSE Gallantt Ispat Limited 20200930 0 26.9 27.6 26.5 27.4 5113 27.4 up up correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20200930 0 211.55 213.8 202.6 210.05 849 206.05 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20200930 0 254.6 262 253.2 257.4 7170 256.38 up down incorrect
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20200930 0 27.55 28.05 27.55 27.6 3882 27.6 up up correct
GANGESSECU.NSE Ganges Securities Limited 20200930 0 47.85 47.9 43.5 43.95 11964 43.95 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20200930 0 0.55 0.55 0.55 0.55 0 0.55
GARFIBRES.NSE Garware Technical Fibres Limited 20200930 0 2147 2204 2052.9 2132.75 46701 2131.14 down down correct
GATI.NSE Gati Limited 20200930 0 56.9 56.9 52.7 53.1 1568107 53.1 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20200930 0 0.4 0.4 0.35 0.35 114386 0.35 down down correct
GAYAPROJ.NSE Gayatri Projects Limited 20200930 0 18.1 18.35 17.45 17.55 1882210 17.55 down down correct
GDL.NSE Gateway Distriparks Limited 20200930 0 93 93.9 91 91.4 134018 86.17 down down correct
GEECEE.NSE GeeCee Ventures Limited 20200930 0 66 69.9 63.95 66.4 4070 65.51 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20200930 0 82.3 83 82.3 83 10056 81.03 up down incorrect
GENESYS.NSE Genesys International Corporation Limited 20200930 0 58.15 61.45 58.15 60.05 1484 60.05 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20200930 0 4.95 5 4.85 5 37277 5 up up correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20200930 0 28 28.2 26.85 27.05 78279 26.84 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20200930 0 39.45 39.5 38.35 38.9 130456 38.1 down down correct
GEPIL.NSE GE Power India Limited 20200930 0 426 430.15 424 426.95 6448 425.67 up up correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20200930 0 241.9 241.9 234 234.9 71957 226.35 down down correct
GET&D.NSE GE T&D India Limited 20200930 0 88.25 91.35 88 90.1 28945 90.1 up up correct
GFLLIMITED.NSE GFL Limited 20200930 0 94.95 98.9 91.5 95.55 110742 95.55 up up correct
GFSTEELS.NSE Grand Foundry Limited 20200930 0 2.7 2.7 2.7 2.7 5210 2.7
GHCL.NSE GHCL Limited 20200930 0 162.25 163.85 158 158.6 91119 155.52 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20200930 0 95.1 95.5 93.15 93.55 193782 89.54 down down correct
GICRE.NSE General Insurance Corporation of India 20200930 0 124.5 124.6 120.45 120.9 118964 120.9 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20200930 0 27.6 27.6 27.1 27.3 268 27.3 down down correct
GILLETTE.NSE Gillette India Limited 20200930 0 5424.9 5424.9 5320.05 5340.2 2390 5184.76 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20200930 0 11.5 12 11.5 11.7 9884 11.7 up up correct
GIPCL.NSE Gujarat Industries Power Company Limited 20200930 0 69.65 69.75 67.7 68.4 74402 63.84 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20200930 0 2.1 2.1 2.1 2.1 0 2.1
GKWLIMITED.NSE GKW Limited 20200930 0 509.5 514 509 510 23 510 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20200930 0 1581.9 1597.45 1565 1575.15 22669 1545.19 down up incorrect
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20200930 0 489 499.5 480.55 482.65 2870740 480.38 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20200930 0 2.9 2.9 2.7 2.7 12231 2.7 down down correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20200930 0 50.45 50.9 49.25 50.15 6099 50.15 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20200930 0 284 284 267 269.2 135882 268.8 down up incorrect
GMBREW.NSE G.M. Breweries Limited 20200930 0 393.25 398.55 390.6 392.1 7319 389.43 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20200930 0 42.75 42.75 41.95 42.05 197021 40.21 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20200930 0 3940 3983.8 3800.95 3983.8 364760 3978.15 up up correct
GMRINFRA.NSE GMR Infrastructure Limited 20200930 0 23 23.75 22.65 23.05 26433807 23.05 up up correct
GNA.NSE G N A Axles Limited 20200930 0 229.85 231 221.6 223.5 20229 222.75 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20200930 0 211 212.4 207 208.05 763018 203.39 down up incorrect
GOACARBON.NSE Goa Carbon Limited 20200930 0 208.7 210 204 204.5 8824 204.5 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20200930 0 187.85 187.85 179 181.7 13010 175.62 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20200930 0 919 927 913.1 923.25 19110 902.56 up down incorrect
GODREJAGRO.NSE Godrej Agrovet Limited 20200930 0 509.9 517.7 502.55 509.45 78605 503.74 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20200930 0 705.9 736.95 705.7 724.95 2919411 724.95 up up correct
GODREJIND.NSE Godrej Industries Limited 20200930 0 408 415.9 402 411.45 65227 411.45 up up correct
GODREJPROP.NSE Godrej Properties Limited 20200930 0 881.65 883.2 857 860.45 246010 860.45 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20200930 0 0.6 0.65 0.55 0.6 27861 0.6
GOKEX.NSE Gokaldas Exports Limited 20200930 0 62.7 69.45 62.2 65.8 410711 65.8 up up correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20200930 0 13.7 13.7 11.65 11.75 83364 11.75 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20200930 0 13.6 13.7 13.3 13.5 8733 13.5 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20200930 0 44.81 44.81 44.1 44.18 5804242 44.18 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20200930 0 20.85 20.85 20.25 20.3 6623 20.3 down down correct
GOLDIAM.NSE Goldiam International Limited 20200930 0 126.6 127.95 124.5 126.2 16572 122.46 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20200930 0 4550 4579 4550 4571.35 559 45.7135 up up correct
GOLDTECH.NSE Goldstone Technologies Limited 20200930 0 8.2 8.9 8.2 8.9 8131 8.9 up up correct
GOODLUCK.NSE Goodluck India Limited 20200930 0 38.9 39.45 37.95 38.4 15161 38.21 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20200930 0 314.85 314.85 296.05 299.65 44076 149.13 down up incorrect
GPPL.NSE Gujarat Pipavav Port Limited 20200930 0 84.9 84.9 82 82.25 84326 77.42 down up incorrect
GPTINFRA.NSE GPT Infraprojects Limited 20200930 0 28.45 28.45 26.55 27.3 9273 26.11 down down correct
GRANULES.NSE Granules India Limited 20200930 0 391.7 392.95 380.75 383.8 3039337 382.96 down down correct
GRAPHITE.NSE Graphite India Limited 20200930 0 195.9 198.85 193.35 195.25 553740 193.91 down down correct
GRASIM.NSE Grasim Industries Limited 20200930 0 721.45 746.4 715.05 744.2 2377808 742.22 up up correct
GRAVITA.NSE Gravita India Limited 20200930 0 50.15 53 49.95 50.65 220327 49.9217 up up correct
GREAVESCOT.NSE Greaves Cotton Limited 20200930 0 73.95 78.25 73.25 75.35 1167287 75.26 up up correct
GREENLAM.NSE Greenlam Industries Limited 20200930 0 722.9 729.85 711.05 724.75 30354 722.11 up down incorrect
GREENPANEL.NSE Greenpanel Industries Limited 20200930 0 46.6 48.7 45.5 48.7 148462 48.7 up down incorrect
GREENPLY.NSE Greenply Industries Limited 20200930 0 85.9 85.9 83.25 83.9 92030 83.71 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20200930 0 1.9 1.9 1.8 1.8 1399935 1.8 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20200930 0 514.1 549 514.1 545.15 27879 541.18 up up correct
GROBTEA.NSE The Grob Tea Company Limited 20200930 0 528.8 547.95 504.05 535.6 80 534.04 up up correct
GRPLTD.NSE GRP Limited 20200930 0 721.95 730 702 725 187 723.05 up up correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20200930 0 193.45 219.45 191.05 216.35 2078914 210.87 up up correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20200930 0 26.75 27.5 26.55 27.05 35666 27.05 up down incorrect
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20200930 0 60 62 59.65 61.6 866844 60.3 up down incorrect
GSPL.NSE Gujarat State Petronet Limited 20200930 0 203.65 209 202.7 208.55 482619 207.35 up down incorrect
GSS.NSE GSS Infotech Limited 20200930 0 30.7 33.3 30.45 32.85 242856 32.85 up up correct
GTL.NSE GTL Limited 20200930 0 3.2 3.2 3.2 3.2 135182 3.2
GTLINFRA.NSE GTL Infrastructure Limited 20200930 0 0.7 0.7 0.65 0.65 10351915 0.65 down down correct
GTNTEX.NSE GTN Textiles Limited 20200930 0 5 5 4.75 5 793 5
GTPL.NSE GTPL Hathway Limited 20200930 0 87.95 88.8 86 86.3 19204 84.87 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20200930 0 93.1 93.1 89.5 89.9 195193 89.81 down up incorrect
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20200930 0 337.1 338.9 330 330.8 45992 325.47 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20200930 0 207.3 209.75 203.6 204.4 1630 202.51 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20200930 0 311 313.5 305.1 308.4 628088 307.51 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20200930 0 12.25 12.25 12.25 12.25 75 12.25
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20200930 0 668.85 668.85 647.5 652.95 24422 637.12 down down correct
GULFPETRO.NSE GP Petroleums Limited 20200930 0 38.7 38.7 37 37.45 42664 37.45 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20200930 0 54.15 57.25 54.05 56.75 13381 56.05 up up correct
HAL.NSE Hindustan Aeronautics Limited 20200930 0 786 811 765 806.1 1225704 773.5 up up correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20200930 0 350 365 344.1 348.85 3896338 347.29 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20200930 0 91.6 94.5 89.35 92.55 45561 92.55 up down incorrect
HATHWAY.NSE Hathway Cable and Datacom Limited 20200930 0 31 31 29.4 29.85 117599 29.85 down up incorrect
HATSUN.NSE Hatsun Agro Product Limited 20200930 0 798.8 798.8 776.6 779.95 8537 581.28 down down correct
HAVELLS.NSE Havells India Limited 20200930 0 669 680.85 664 677.85 1053040 672.11 up up correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20200930 0 0.65 0.65 0.6 0.65 74964 0.65
HBANKETF.NSE HDFC Mutual Fund 20200930 0 213 217.35 210.9 215.49 1633 215.49 up up correct
HBLPOWER.NSE HBL Power Systems Limited 20200930 0 16.1 16.4 15.9 16.2 133053 16.08 up up correct
HBSL.NSE HB Stockholdings Limited 20200930 0 5.5 5.5 5.5 5.5 45 5.5
HCC.NSE Hindustan Construction Company Limited 20200930 0 5.4 5.4 5.25 5.25 1185003 5.25 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20200930 0 116.25 122 116 120.15 35326 120.15 up up correct
HCL.NSE INSYS 20200930 0 8.35 8.35 7.7 8 227023 8 down down correct
HCLTECH.NSE HCL Technologies Limited 20200930 0 818 820.5 807.1 811.6 9470277 784.74 down down correct
HDFC.NSE Housing Development Finance Corporation Limited 20200930 0 1716.9 1744.25 1703.2 1740.05 3594715 1724.3 up down incorrect
HDFCAMC.NSE HDFC Asset Management Company Limited 20200930 0 2274 2292.2 2221 2269.85 291280 2243.89 down up incorrect
HDFCBANK.NSE HDFC Bank Limited 20200930 0 1060 1086.9 1052 1078.6 9407038 1073.95 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20200930 0 571.8 571.95 555.95 559.4 4906856 557.75 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20200930 0 4544.5 4544.5 4518.45 4524 19052 45.24 down up incorrect
HDFCNIFETF.NSE HDFC Mutual Fund 20200930 0 1180.05 1184.8 1174.2 1181.92 343 118.0367 up down incorrect
HDFCSENETF.NSE HDFC Mutual Fund 20200930 0 4049.99 4050 4006.12 4020.65 50 401.4227 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20200930 0 4.55 4.65 4.4 4.65 1229049 4.65 up up correct
HEG.NSE HEG Limited 20200930 0 745 749.7 719.15 727.2 272732 726.22 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20200930 0 179.95 187.5 177.6 186.7 399490 181.28 up down incorrect
HERCULES.NSE Hercules Hoists Limited 20200930 0 90.25 91.45 89 89.7 18405 88.85 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20200930 0 316.65 325.5 313 321.55 32446 316.59 up up correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20200930 0 3198 3198 3135 3147.3 1175374 3131.75 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20200930 0 1749 1749 1691 1698.7 6459 1691.55 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20200930 0 29 29 28.25 28.3 5497 28.3 down down correct
HFCL.NSE HFCL Limited 20200930 0 16.75 16.75 15.7 15.85 2273468 15.82 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20200930 0 190.1 191.75 186.45 188.75 20313 188.47 down down correct
HGS.NSE Hinduja Global Solutions Limited 20200930 0 708.95 713 690.05 693.2 16759 677.59 down down correct
HIKAL.NSE Hikal Limited 20200930 0 191.55 204.55 188 190.85 4836901 189.42 down down correct
HIL.NSE HIL Limited 20200930 0 1638 1740 1630.05 1706.55 18518 1689.14 up up correct
HILTON.NSE Hilton Metal Forging Limited 20200930 0 10.2 10.6 9.85 10.4 9102 10.4 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20200930 0 85.05 93 84.5 91.5 1276335 91.33 up up correct
HINDALCO.NSE Hindalco Industries Limited 20200930 0 177.5 177.7 172.7 175.25 15628518 174.05 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20200930 0 182.05 182.85 178.85 179.65 556 178.47 down up incorrect
HINDCOPPER.NSE Hindustan Copper Limited 20200930 0 34 34.05 33.1 33.2 272820 33.11 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20200930 0 5.8 5.8 5.35 5.35 77055 5.35 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20200930 0 27 27 26.2 27 945 27
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20200930 0 72.9 73.9 71.7 72.65 199432 72.65 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20200930 0 184.7 185.85 175.3 180.65 13759264 167.23 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20200930 0 2038.95 2097 2034 2068.25 2417400 2027.72 up up correct
HINDZINC.NSE Hindustan Zinc Limited 20200930 0 214.9 214.9 209.1 209.95 369822 181.7 down down correct
HIRECT.NSE Hind Rectifiers Limited 20200930 0 125.25 125.3 121.85 122.25 2603 121.95 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20200930 0 80.2 82.4 76.25 78.2 11444 77.6 down down correct
HITECH.NSE Hi 20200930 0 102.15 123.85 102.15 118.1 42383 118.1 up up correct
HITECHCORP.NSE Hitech Corporation Limited 20200930 0 84.95 87 79 84.9 3373 84.54 down down correct
HITECHGEAR.NSE The Hi 20200930 0 136.35 140 130.05 134.4 1919 133.39 down down correct
HLVLTD.NSE HLV Limited 20200930 0 4.95 4.95 4.75 4.85 91958 4.85 down down correct
HMT.NSE HMT Limited 20200930 0 15.8 15.8 15 15.05 1683 15.05 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20200930 0 48.9 49.4 48.4 48.65 1844 48.65 down up incorrect
HNDFDS.NSE Hindustan Foods Limited 20200930 0 945 972 933.8 959.35 14878 959.35 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20200930 0 330 334.9 322.01 328.54 54 328.54 down down correct
HONAUT.NSE Honeywell Automation India Limited 20200930 0 32899.95 33169.2 32541 32590.85 797 32523.16 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20200930 0 1010 1022.65 1006 1012.1 2109 1003.74 up down incorrect
HOVS.NSE HOV Services Limited 20200930 0 34.65 35.8 33.3 33.7 6000 33.7 down down correct
HPL.NSE HPL Electric & Power Limited 20200930 0 31.85 32.45 31.75 32.1 37405 32.03 up up correct
HSCL.NSE Himadri Speciality Chemical Limited 20200930 0 56 56.55 53.1 53.85 1486400 53.68 down down correct
HSIL.NSE HSIL Limited 20200930 0 80 82.6 78.75 79.75 500346 78.44 down down correct
HTMEDIA.NSE HT Media Limited 20200930 0 14 14.7 13.95 14.25 43969 14.25 up up correct
HUBTOWN.NSE Hubtown Limited 20200930 0 10.4 10.55 9.9 10.45 22760 10.45 up up correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20200930 0 32.7 33.15 32.1 32.4 830618 30.86 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20200930 0 303 316.65 302.2 310.5 434111 303.94 up up correct
IBREALEST.NSE Indiabulls Real Estate Limited 20200930 0 52 52.6 50.5 51.25 1169664 51.25 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20200930 0 153 160 151.15 157.15 30317167 150.88 up up correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20200930 0 150.1 154 150 152.52 67496 152.52 up up correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20200930 0 119 121.2 117.6 120.85 137411 120.85 up down incorrect
ICICIB22.NSE ICICI Prudential Mutual Fund 20200930 0 24.4 24.46 24.06 24.15 145294 24.15 down down correct
ICICIBANK.NSE ICICI Bank Limited 20200930 0 356.95 357.5 349.35 354.75 19565088 353.71 down down correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20200930 0 212 215.28 210.33 213.68 2495 213.68 up up correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20200930 0 119.99 119.99 115.25 117.34 78308 117.34 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20200930 0 1252.2 1313.75 1245.8 1299.5 602465 1288.95 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20200930 0 48.9 48.9 44.86 44.93 95243 44.93 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20200930 0 999.5 1000 998.65 999.99 15953 999.99 up down incorrect
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20200930 0 109 109 88.05 96.12 846629 96.12 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20200930 0 64.9 65.35 64.85 65 10538 65 up up correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20200930 0 122.45 123 121.65 122.22 977 122.22 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20200930 0 140 140 116 118.98 104862 118.98 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20200930 0 58 58.4 48.15 58.02 9063 58.02 up up correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20200930 0 27.21 27.9 26.32 27.41 210494 27.41 up up correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20200930 0 421.25 426.7 411.6 420.9 1311729 419.47 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20200930 0 410 410.25 408.1 408.84 47 408.84 down down correct
ICIL.NSE Indo Count Industries Limited 20200930 0 100.9 102.5 98.2 101.6 204420 100.97 up up correct
ICRA.NSE ICRA Limited 20200930 0 2816.05 2828.9 2800 2823.5 317 2803.44 up up correct
IDBI.NSE IDBI Bank Limited 20200930 0 35.9 35.9 34.65 34.75 397007 34.75 down down correct
IDBIGOLD.NSE IDBI Mutual Fund 20200930 0 4552.05 4600 4528 4550 180 4550 down down correct
IDEA.NSE Vodafone Idea Limited 20200930 0 9.8 10.1 9.3 9.55 340579246 9.55 down down correct
IDFC.NSE IDFC Limited 20200930 0 33 33.05 32.15 32.3 4184197 32.3 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20200930 0 30.15 30.35 29.65 29.95 36572003 29.95 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20200930 0 117.9 117.9 113.6 114.11 279 114.11 down down correct
IEX.NSE Indian Energy Exchange Limited 20200930 0 210.85 211.65 204.1 207.85 985099 68.32 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20200930 0 332.4 334.7 329.1 329.9 1995 329.9 down down correct
IFBIND.NSE IFB Industries Limited 20200930 0 612.2 617.2 595 601.15 55061 601.15 down down correct
IFCI.NSE IFCI Limited 20200930 0 6.1 6.15 5.95 6 700274 6 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20200930 0 151.05 154.55 146.3 150.6 1208 148.3 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20200930 0 283.95 290 280.4 284.5 25203 283.72 up up correct
IGL.NSE Indraprastha Gas Limited 20200930 0 391 397 385 386.8 3419362 384.42 down up incorrect
IGPL.NSE I G Petrochemicals Limited 20200930 0 330 331.7 307.3 313.85 145445 310.4 down up incorrect
IIFL.NSE IIFL Finance Limited 20200930 0 81.25 82.15 79.05 79.55 332370 78.4243 down down correct
IIFLSEC.NSE IIFL Securities Limited 20200930 0 38.5 39.75 37.8 38.8 460569 38.0574 up up correct
IIFLWAM.NSE IIFL Wealth Management Limited 20200930 0 958.8 975 932.25 961.75 34544 906.05 up up correct
IITL.NSE Industrial Investment Trust Limited 20200930 0 53 54.95 53 54.5 119 54.5 up up correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20200930 0 4 4.2 3.85 4.2 8496 4.2 up up correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20200930 0 1.2 1.3 1.2 1.2 19245 1.2
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20200930 0 3.8 3.85 3.65 3.75 52960 3.75 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20200930 0 229.95 230.8 225.1 227.4 4967 222.03 down up incorrect
IMPAL.NSE India Motor Parts & Accessories Limited 20200930 0 550 555 546.15 555 322 547.95 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20200930 0 0.7 0.7 0.7 0.7 0 0.7
INDBANK.NSE Indbank Merchant Banking Services Limited 20200930 0 10 10.3 9.7 9.75 31614 9.75 down up incorrect
INDHOTEL.NSE The Indian Hotels Company Limited 20200930 0 95.7 96.45 94.05 95 1469831 94.72 down down correct
INDIACEM.NSE The India Cements Limited 20200930 0 116.3 117.9 114.3 117.05 1151708 116.33 up up correct
INDIAGLYCO.NSE India Glycols Limited 20200930 0 278.65 283 274.15 278.4 56503 275.97 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20200930 0 5128.7 5135 4875 4995.05 178454 4984.51 down down correct
INDIANB.NSE Indian Bank 20200930 0 56.4 56.8 56 56.3 334297 55.49 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20200930 0 98.5 100 95.15 99.8 181 99.8 up down incorrect
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20200930 0 174.1 174.15 169.2 169.6 18564 167.98 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20200930 0 1238.8 1260.95 1220.15 1249.1 1406382 1249.1 up up correct
INDLMETER.NSE IMP Powers Limited 20200930 0 14.75 14.75 14.7 14.7 466 14.7 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20200930 0 345.15 348.45 340.75 342.85 2223 337.53 down up incorrect
INDOCO.NSE Indoco Remedies Limited 20200930 0 264 267.9 251.15 256.25 855384 255.44 down up incorrect
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20200930 0 24 24 22.85 23.2 19103 23.2 down up incorrect
INDOSOLAR.NSE Indosolar Limited 20200930 0 1.25 1.35 1.25 1.3 70283 1.3 up up correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20200930 0 280 283 278.5 280.15 10104 280.15 up down incorrect
INDOTECH.NSE Indo Tech Transformers Limited 20200930 0 94.95 94.95 92.5 94.7 1901 94.7 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20200930 0 16.4 17.2 16.4 16.85 1378 16.66 up up correct
INDOWIND.NSE Indowind Energy Limited 20200930 0 2.8 2.8 2.7 2.8 12402 2.8
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20200930 0 51.2 51.25 50 50.15 103363 50.15 down up incorrect
INDSWFTLAB.NSE Ind 20200930 0 52.1 52.1 47.55 50.05 264883 50.05 down up incorrect
INDSWFTLTD.NSE Ind 20200930 0 3.6 3.6 3.6 3.6 0 3.6
INDTERRAIN.NSE Indian Terrain Fashions Limited 20200930 0 31.25 31.8 30.5 31.45 64187 31.45 up up correct
INDUSINDBK.NSE IndusInd Bank Limited 20200930 0 536.25 539.7 520.25 527.4 18784991 524.81 down up incorrect
INDUSTOWER.NSE Indus Towers Limited 20200930 0 180 180 173.65 175.3 13029531 163.0038 down up incorrect
INEOSSTYRO.NSE INEOS Styrolution India Limited 20200930 0 500.85 504.5 495.05 497.7 1942 440.82 down up incorrect
INFIBEAM.NSE Infibeam Avenues Limited 20200930 0 75 75 73.85 74.4 149635 37.16 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20200930 0 152.1 162.95 148.1 162.95 50962 162.14 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20200930 0 2.75 2.75 2.55 2.55 113 2.55 down down correct
INFRABEES.NSE Nippon Mutual Funds 20200930 0 324.8 324.88 313.2 317.91 377 317.91 down down correct
INFY.NSE Infosys Limited 20200930 0 1009 1023.95 1005 1008.25 8049899 978.22 down down correct
INGERRAND.NSE Ingersoll 20200930 0 596.65 597.3 588.05 590.1 9507 588.3 down down correct
INOXLEISUR.NSE INOX Leisure Limited 20200930 0 267.8 273.5 260.25 270.5 485502 270.5 up up correct
INOXWIND.NSE Inox Wind Limited 20200930 0 40.45 40.5 38.9 39 27668 39 down down correct
INSECTICID.NSE Insecticides (India) Limited 20200930 0 485.6 492.65 482.6 485.4 55492 483.1921 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20200930 0 28.4 29.5 28.25 29.5 6590 29.5 up down incorrect
INTEGRA.NSE Integra Garments and Textiles Limited 20200930 0 2.55 2.55 2.55 2.55 0 2.55
INTELLECT.NSE Intellect Design Arena Limited 20200930 0 213 223.25 213 223.25 412553 223.25 up up correct
INTENTECH.NSE Intense Technologies Limited 20200930 0 33 33.2 32.15 33.2 22873 33 up up correct
INVENTURE.NSE Inventure Growth & Securities Limited 20200930 0 17.35 17.35 16.95 17.3 4214 1.73 down down correct
IOB.NSE Indian Overseas Bank 20200930 0 9.4 9.45 9.1 9.2 683367 9.2 down down correct
IOC.NSE Indian Oil Corporation Limited 20200930 0 74.85 75.45 73 73.9 18970112 63.2 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20200930 0 742.6 742.6 725 726 308613 719.09 down up incorrect
IPCALAB.NSE Ipca Laboratories Limited 20200930 0 2150 2200 2130 2166.45 240072 2149.67 up down incorrect
IRB.NSE IRB Infrastructure Developers Limited 20200930 0 115.9 115.9 112.35 113.1 1001914 113.1 down down correct
IRCON.NSE Ircon International Limited 20200930 0 80 80.9 79.1 79.55 471826 36.81 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20200930 0 1383.4 1419.5 1368.7 1384 637109 275.91 up up correct
ISEC.NSE ICICI Securities Limited 20200930 0 467.45 472.95 461 463.35 88727 439.82 down down correct
ISFT.NSE IntraSoft Technologies Limited 20200930 0 79.5 79.7 76.25 78.55 9859 76.98 down down correct
ISMTLTD.NSE ISMT Limited 20200930 0 10.95 11.4 10.45 10.45 141269 10.45 down down correct
ITC.NSE ITC Limited 20200930 0 170 172.1 168.7 171.7 18482053 163.19 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20200930 0 234.6 239.9 230.8 232.5 42080 232.5 down down correct
ITDCEM.NSE ITD Cementation India Limited 20200930 0 50.35 52.5 50.15 51.2 534334 51.12 up up correct
ITI.NSE ITI Limited 20200930 0 127.4 127.95 124.05 124.85 517934 124.85 down down correct
IVC.NSE IL&FS Investment Managers Limited 20200930 0 3.95 4 3.7 3.75 105735 3.12 down down correct
IVP.NSE IVP Limited 20200930 0 44.9 45.8 43 45.55 4358 45.25 up down incorrect
IVZINGOLD.NSE Invesco Mutual Fund 20200930 0 4575 4594 4556 4593.95 23 4593.95 up up correct
IVZINNIFTY.NSE Invesco Mutual Fund 20200930 0 1218.15 1222.05 1199.8 1222.05 17 1222.05 up up correct
IZMO.NSE IZMO Limited 20200930 0 33.55 35.65 33.55 34.5 12859 34.5 up up correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20200930 0 15.1 15.1 14.8 14.85 527597 14.85 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20200930 0 37.05 37.45 37 37.25 84862 37.25 up up correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20200930 0 37.55 37.9 35.1 37.5 46237 36.38 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20200930 0 15.95 15.95 15.45 15.75 2345 15.75 down up incorrect
JAICORPLTD.NSE Jai Corp Limited 20200930 0 82.85 82.9 81.15 81.55 465137 80.81 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20200930 0 1.95 1.95 1.95 1.95 30 1.95
JAMNAAUTO.NSE Jamna Auto Industries Limited 20200930 0 45.7 46.2 43.1 43.85 1140917 43.22 down down correct
JASH.NSE Jash Engineering Limited 20200930 0 189.65 204.6 184 204.6 108429 203.2 up up correct
JAYAGROGN.NSE Jayant Agro 20200930 0 92.6 93.95 92.45 93 4165 92.69 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20200930 0 229.9 234.8 223.35 226.6 408701 112.56 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20200930 0 3.05 3.2 2.9 3 7981 3 down up incorrect
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20200930 0 60.7 60.7 58.5 58.85 39170 58.85 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20200930 0 993 1000 975.5 988.3 196764 976.52 down down correct
JBFIND.NSE JBF Industries Limited 20200930 0 7.9 8.15 7.7 7.7 49012 7.7 down down correct
JBMA.NSE JBM Auto Limited 20200930 0 246.2 248.75 231.8 234.6 40027 230.65 down down correct
JCHAC.NSE Johnson Controls 20200930 0 2182.5 2258 2165 2223.3 3707 2223.3 up up correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20200930 0 29.45 29.45 28.1 28.55 180891 28.55 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20200930 0 22.65 22.65 22.65 22.65 17451 22.65
JIKIND.NSE JIK Industries Limited 20200930 0 0.8 0.8 0.8 0.8 0 0.8
JINDALPHOT.NSE Jindal Photo Limited 20200930 0 12.5 12.75 12.5 12.65 1055 12.65 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20200930 0 449.65 449.65 427.85 431.5 25748 430.64 down up incorrect
JINDALSAW.NSE Jindal Saw Limited 20200930 0 64.75 64.95 62.55 62.9 452626 61.87 down up incorrect
JINDALSTEL.NSE Jindal Steel & Power Limited 20200930 0 191.75 193.95 184.35 186.85 11724469 186.85 down down correct
JINDCOT.NSE Jindal Cotex Limited 20200930 0 1.45 1.45 1.45 1.45 0 1.45
JINDRILL.NSE Jindal Drilling & Industries Limited 20200930 0 78.95 80.05 76.25 77.4 61419 77.12 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20200930 0 49 49 47.6 47.75 16822 47.67 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20200930 0 11.1 11.2 10.75 10.8 25788 10.8 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20200930 0 14.65 15 14 14.05 1483957 14.05 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20200930 0 7.1 7.35 6.9 7.35 1129 7.35 up up correct
JIYAECO.NSE Jiya Eco 20200930 0 8.75 8.85 8.4 8.5 22257 8.5 down down correct
JKCEMENT.NSE J.K. Cement Limited 20200930 0 1550 1565 1505 1506.85 47317 1499.9 down up incorrect
JKIL.NSE J. Kumar Infraprojects Limited 20200930 0 106.5 107 104.2 105.6 95719 105.05 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20200930 0 260.05 261.95 255.4 257.5 54726 256.07 down down correct
JKPAPER.NSE JK Paper Ltd 20200930 0 90.95 91.75 90.35 90.65 204492 89.2 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20200930 0 61 61.1 58.7 59.15 502307 58.41 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20200930 0 25.95 26 24.9 24.95 6905 24.18 down up incorrect
JMCPROJECT.NSE JMC Projects (India) Limited 20200930 0 51.4 51.45 49 50.15 33337 49.85 down up incorrect
JMFINANCIL.NSE JM Financial Limited 20200930 0 76 77.9 74.65 77.25 471249 76.81 up up correct
JMTAUTOLTD.NSE JMT Auto Limited 20200930 0 3 3.05 2.85 2.85 149387 2.85 down down correct
JOCIL.NSE Jocil Limited 20200930 0 171.85 175 161.65 163.4 21694 161.37 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20200930 0 3.1 3.2 3.05 3.1 2898285 3.1
JPINFRATEC.NSE Jaypee Infratech Limited 20200930 0 1.3 1.3 1.25 1.25 451755 1.25 down down correct
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20200930 0 14.1 14.1 13.4 13.4 251 13.4 down down correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20200930 0 2.5 2.5 2.4 2.4 15418601 2.4 down down correct
JSL.NSE Jindal Stainless Limited 20200930 0 43.5 45.7 42.35 44.35 838736 44.35 up up correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20200930 0 81 89.5 81 85.8 1125392 85.8 up up correct
JSWENERGY.NSE JSW Energy Limited 20200930 0 59.4 59.65 56 56.4 1536085 55.93 down down correct
JSWHL.NSE JSW Holdings Limited 20200930 0 2400 2400 2199.95 2257.45 2618 2257.45 down up incorrect
JSWISPL.NSE JSW Ispat Special Products Limited 20200930 0 18 18 17.3 17.8 82398 17.8 down down correct
JSWSTEEL.NSE JSW Steel Limited 20200930 0 283.2 284.95 275 277.75 6288603 275.06 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20200930 0 75.5 76.95 74.5 75.3 136585 75.19 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20200930 0 2370 2439.4 2338.3 2344.35 1055056 2340.54 down down correct
JUBLINDS.NSE Jubilant Industries Limited 20200930 0 131.8 131.8 128.1 129.15 8357 129.15 down up incorrect
JUBLPHARMA.NSE Jubilant Pharmova Limited 20200930 0 719.9 740 719.9 730.95 304202 725.44 up down incorrect
JUMPNET.NSE Jump Networks Limited 20200930 0 95.85 98 94.95 95.15 664633 94.1741 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20200930 0 300 300 278.3 282.18 20767 282.18 down up incorrect
JUSTDIAL.NSE Just Dial Limited 20200930 0 367.3 389 362 380.1 984464 380.1 up down incorrect
JYOTHYLAB.NSE Jyothy Labs Limited 20200930 0 146.7 147.55 145.15 147.05 119505 143.67 up up correct
JYOTISTRUC.NSE Jyoti Structures Limited 20200930 0 3.6 3.6 3.6 3.6 1925 3.6
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20200930 0 70.25 74.7 67.2 73.3 63441 72.49 up down incorrect
KAJARIACER.NSE Kajaria Ceramics Limited 20200930 0 551 569.65 544 553.5 416455 543.26 up down incorrect
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20200930 0 143 148.8 143 146.55 5226 144.77 up up correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20200930 0 248 248.8 239.2 244.95 371497 238.49 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20200930 0 136 136 131 135 842 134.1 down up incorrect
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20200930 0 30.65 32.45 30 31.4 140124 31.4 up up correct
KAMDHENU.NSE Kamdhenu Limited 20200930 0 68.8 69.95 67.9 68.7 2667 68.39 down down correct
KANANIIND.NSE Kanani Industries Limited 20200930 0 2.9 3 2.8 3 2300 3 up up correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20200930 0 42.6 43 40.75 41.5 73502 41.5 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20200930 0 499.9 507.85 490.75 500.75 114381 496.79 up down incorrect
KAPSTON.NSE Kapston Facilities Management Limited 20200930 0 112.5 115.5 112 112.7 1303 111.5375 up up correct
KARDA.NSE Karda Constructions Limited 20200930 0 102.9 105.4 99.05 101.1 57675 20.21 down down correct
KARMAENG.NSE Karma Energy Limited 20200930 0 9.55 9.55 9 9.1 2533 9.1 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20200930 0 33.3 33.3 32.45 32.6 519841 32.27 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20200930 0 1.75 1.8 1.75 1.75 6775 1.75
KAVVERITEL.NSE Kavveri Telecom Products Limited 20200930 0 1.65 1.65 1.65 1.65 0 1.65
KAYA.NSE Kaya Limited 20200930 0 214.25 221.85 207.1 218.4 12779 218.4 up up correct
KCP.NSE The KCP Limited 20200930 0 59 60 58.7 59.5 90633 58.65 up up correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20200930 0 14.35 14.55 14.1 14.2 63081 14.14 down down correct
KDDL.NSE KDDL Limited 20200930 0 155.85 155.85 151.3 152 875 151.48 down up incorrect
KEC.NSE KEC International Limited 20200930 0 340.1 348.65 335.1 344.5 166888 341.2 up up correct
KECL.NSE Kirloskar Electric Company Limited 20200930 0 10.05 10.45 10.05 10.25 31946 10.25 up up correct
KEI.NSE KEI Industries Limited 20200930 0 349.8 350 345.1 348.8 119205 347.383 down up incorrect
KELLTONTEC.NSE Kellton Tech Solutions Limited 20200930 0 36.15 39.05 35.35 39.05 1017314 38.87 up up correct
KENNAMET.NSE Kennametal India Limited 20200930 0 733 748.85 726 729.05 3337 717.71 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20200930 0 17.8 18.5 17.8 18.5 4328 18.5 up up correct
KESORAMIND.NSE Kesoram Industries Limited 20200930 0 38.3 39.05 37.45 37.7 90660 37.7 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20200930 0 38.45 39.9 36.6 37 327 36.53 down up incorrect
KHADIM.NSE Khadim India Limited 20200930 0 110.65 116.6 109.2 116 54544 116 up up correct
KHAITANLTD.NSE Khaitan (India) Limited 20200930 0 17.7 17.7 17.7 17.7 0 17.7
KHANDSE.NSE Khandwala Securities Limited 20200930 0 8.85 9.1 8.25 8.45 2134 8.45 down down correct
KICL.NSE Kalyani Investment Company Limited 20200930 0 1319.85 1320 1265 1294.85 841 1294.85 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20200930 0 81 83.45 80.1 81.95 3333 81.95 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20200930 0 499 500 481.2 494.4 3984 494.4 down down correct
KIOCL.NSE KIOCL Limited 20200930 0 126.5 126.5 122.75 124.45 12509 123.18 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20200930 0 515.1 518.5 503.9 505.8 60247 505.8 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20200930 0 88.2 91.25 87.4 90.25 80341 88.17 up up correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20200930 0 122 122 113.15 114.85 91742 113.94 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20200930 0 112.95 112.95 107.55 107.75 18214 105.75 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20200930 0 613.05 678 613 658.8 3843 654.89 up up correct
KITEX.NSE Kitex Garments Limited 20200930 0 103.65 104.2 101.25 101.7 42827 100.67 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20200930 0 764 764 736 739.4 610 142.4 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20200930 0 10.9 10.9 10.4 10.65 63411 10.58 down down correct
KNRCON.NSE KNR Constructions Limited 20200930 0 253.75 259 250.55 256.25 102457 128.02 up down incorrect
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20200930 0 58 59 57.5 57.9 49146 57.9 down down correct
KOLTEPATIL.NSE Kolte 20200930 0 160.05 162.35 155.9 158.2 19859 158.2 down down correct
KOPRAN.NSE Kopran Limited 20200930 0 90.55 95.05 90.55 94 514368 92.28 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20200930 0 1263.25 1276.95 1252 1268.2 2950621 1267.57 up up correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20200930 0 222.2 222.2 213.05 216.25 69232 216.25 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20200930 0 449.95 449.95 440.25 441.25 144641 44.13 down up incorrect
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20200930 0 117.02 117.3 116.6 117.01 21245 117.01 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20200930 0 59 60.7 58.6 59.49 3132 59.49 up up correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20200930 0 126.38 126.88 125 125.63 3796 125.63 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20200930 0 15.45 15.45 14.85 15.05 26380 15.05 down up incorrect
KOTHARIPET.NSE Kothari Petrochemicals Limited 20200930 0 16.05 16.35 15.9 16.05 16533 16.05
KOTHARIPRO.NSE Kothari Products Limited 20200930 0 62.9 62.9 60.05 60.35 3204 60.35 down down correct
KPITTECH.NSE KPIT Technologies Limited 20200930 0 119.3 127 117.7 122.35 3795983 121.82 up up correct
KPRMILL.NSE K.P.R. Mill Limited 20200930 0 664.9 679.9 638.05 650.1 289303 129.45 down down correct
KRBL.NSE KRBL Limited 20200930 0 285.95 298.8 284 289.85 615953 286.09 up up correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20200930 0 88.25 90.9 88.25 89.8 1777 89.8 up up correct
KRIDHANINF.NSE Kridhan Infra Limited 20200930 0 2.95 3 2.85 2.9 37638 2.9 down down correct
KSB.NSE KSB Limited 20200930 0 485.15 500 472.55 479.05 41756 474.36 down down correct
KSCL.NSE Kaveri Seed Company Limited 20200930 0 544.8 549.7 525 531.25 126910 522.97 down up incorrect
KSL.NSE Kalyani Steels Limited 20200930 0 215.65 222 211.1 220.5 127820 216.3 up up correct
KTKBANK.NSE The Karnataka Bank Limited 20200930 0 41.2 41.2 40.45 40.65 588299 39.4 down down correct
KUANTUM.NSE Kuantum Papers Limited 20200930 0 42.3 42.7 41.2 41.65 7348 41.65 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20200930 0 61.85 62.6 60.8 62.1 7380418 62.1 up up correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20200930 0 3.6 3.6 3.6 3.6 0 3.6
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20200930 0 1891 1895 1866.75 1879.75 55910 1862.59 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20200930 0 29.2 29.2 26.8 27 14323 26.67 down up incorrect
LAOPALA.NSE La Opala RG Limited 20200930 0 221.5 228.4 217.65 220.8 184751 219.68 down down correct
LASA.NSE Lasa Supergenerics Limited 20200930 0 68.95 69 67.05 67.65 37719 67.42 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20200930 0 290 294.9 285.1 287.15 2291483 285.01 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20200930 0 3524.6 3588.95 3501 3512.7 2863 3508.08 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20200930 0 28.15 28.45 27.65 27.9 297230 27.9 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20200930 0 62.7 62.7 58.05 59.65 1476 57.53 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20200930 0 222.15 227.75 220.8 224.7 36296 219.42 up down incorrect
LGBFORGE.NSE LGB Forge Limited 20200930 0 2.5 2.55 2.4 2.4 5518 2.4 down down correct
LIBAS.NSE Libas Consumer Products Limited 20200930 0 33 34.1 30.9 33.8 94051 23.43 up up correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20200930 0 151.1 156.4 148.1 150.55 311460 150.55 down up incorrect
LICHSGFIN.NSE LIC Housing Finance Limited 20200930 0 280.9 281.45 274.3 275.8 2131867 270.23 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20200930 0 21.27 21.27 20.92 21.19 2530 21.19 down down correct
LICNETFN50.NSE LIC Mutual Fund 20200930 0 123.15 123.15 115.1 116.95 158 116.95 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20200930 0 420 420 390.1 414 146 414 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20200930 0 116 116 113.5 114.8 355 114.8 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20200930 0 262.7 265.6 259 260.45 152085 259.46 down down correct
LINCPEN.NSE Linc Pen & Plastics Limited 20200930 0 177.7 184.3 168.4 179.85 51974 179.85 up up correct
LINDEINDIA.NSE Linde India Limited 20200930 0 744.9 794.85 733 777.1 347654 775.63 up up correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20200930 0 1002.6 1002.6 999.99 1000 884170 1000 down down correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20200930 0 1000.04 1000.04 999.99 1000 11900 1000 down down correct
LODHA.NSE Macrotech Developers Limited 20200930 0 0.45 0.45 0.43 0.45 201703 0.45
LOKESHMACH.NSE Lokesh Machines Limited 20200930 0 20.7 21.4 20.25 20.35 2800 20.35 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20200930 0 30.05 30.3 29.5 30.15 1122 29.81 up up correct
LOVABLE.NSE Lovable Lingerie Limited 20200930 0 54.95 58 54 56 16096 55.75 up up correct
LPDC.NSE Landmark Property Development Company Limited 20200930 0 1.9 1.9 1.85 1.85 175 1.85 down down correct
LSIL.NSE Lloyds Steels Industries Limited 20200930 0 0.75 0.75 0.7 0.75 244300 0.75
LT.NSE Larsen & Toubro Limited 20200930 0 897.8 904.5 884.1 901.6 3582799 874.58 up up correct
LTI.NSE Larsen & Toubro Infotech Limited 20200930 0 2518 2571 2504.35 2543.55 219526 2504.11 up up correct
LTTS.NSE L&T Technology Services Limited 20200930 0 1635 1635 1601.3 1618.05 168498 1599.51 down down correct
LUMAXIND.NSE Lumax Industries Limited 20200930 0 1349.95 1379 1315.05 1322.8 4079 1316.32 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20200930 0 95.55 98.95 95.55 98 14745 95.91 up up correct
LUPIN.NSE Lupin Limited 20200930 0 1000 1025 992.25 1007.4 5227238 1001.81 up up correct
LUXIND.NSE Lux Industries Limited 20200930 0 1435 1472 1420.8 1450.55 79976 1446.14 up up correct
LYKALABS.NSE Lyka Labs Limited 20200930 0 19.05 19.15 18.5 18.75 2881 18.75 down up incorrect
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20200930 0 3 3 2.9 2.9 10686 2.9 down down correct
M&M.NSE Mahindra & Mahindra Limited 20200930 0 615.95 623 605.55 607.9 4990827 601.13 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20200930 0 124.15 125.3 122.4 123.1 6288720 122.49 down down correct
MAANALU.NSE Maan Aluminium Limited 20200930 0 68.9 68.9 65.4 66.5 12759 32.78 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20200930 0 26 26.6 25.3 25.95 7217 25.71 down down correct
MADHUCON.NSE Madhucon Projects Limited 20200930 0 3.05 3.05 2.9 3.05 53497 3.05
MADRASFERT.NSE Madras Fertilizers Limited 20200930 0 18.25 18.3 17.55 17.75 58024 17.75 down down correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20200930 0 117.5 119 113 117.6 6544 115.83 up up correct
MAGNUM.NSE Magnum Ventures Limited 20200930 0 5.05 5.05 5.05 5.05 87034 5.05
MAHABANK.NSE Bank of Maharashtra 20200930 0 11.35 11.35 11.1 11.15 578593 11.15 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20200930 0 55.15 55.15 52.65 53.15 2866 53.15 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20200930 0 109.95 109.95 99.2 106.9 10249 106.9 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20200930 0 153.4 153.4 146 149.5 47334 148.45 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20200930 0 189.9 190 180.7 183.4 34748 91.25 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20200930 0 139 140.15 134.1 134.8 82797 134.8 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20200930 0 234.5 238.5 226.5 234.75 28576 78.25 up up correct
MAHLOG.NSE Mahindra Logistics Limited 20200930 0 354.85 354.85 339.05 343.55 21628 342.07 down up incorrect
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20200930 0 2877 2903.1 2850 2856.4 2391 2819.53 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20200930 0 219.95 223.8 218.95 220.5 21362 218.08 up up correct
MAITHANALL.NSE Maithan Alloys Limited 20200930 0 513.85 515.3 493 500.75 16822 497.54 down down correct
MAJESCO.NSE Majesco Limited 20200930 0 829.45 839 824.05 830.15 174849 830.15 up up correct
MALUPAPER.NSE Malu Paper Mills Limited 20200930 0 25.65 25.65 24.65 25 6882 25 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20200930 0 114.15 114.9 114.15 114.6 241 114.6 up up correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20200930 0 8.1 8.1 7.6 7.7 10209 7.7 down up incorrect
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20200930 0 4.2 4.2 3.95 3.95 2892 3.94 down down correct
MANAKSIA.NSE Manaksia Limited 20200930 0 40 40.95 39.1 40 7564 38.28
MANAKSTEEL.NSE Manaksia Steels Limited 20200930 0 10.05 10.45 9.7 10.2 33254 10.2 up up correct
MANALIPETC.NSE Manali Petrochemicals Limited 20200930 0 33.7 35.8 33.2 34.65 4042798 34.07 up up correct
MANAPPURAM.NSE Manappuram Finance Limited 20200930 0 158.3 159.65 156.5 157.15 3909184 153.89 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20200930 0 134 134.5 131 132.2 48924 132.2 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20200930 0 29.65 29.8 29.1 29.45 162994 29.06 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20200930 0 180.15 180.15 177 177.45 28391 176.86 down down correct
MANGTIMBER.NSE Mangalam Timber Products Limited 20200930 0 6.9 7.1 6.6 6.65 26819 6.65 down down correct
MANINDS.NSE Man Industries (India) Limited 20200930 0 60.45 62.2 58 61.35 108029 59.5535 up up correct
MANINFRA.NSE Man Infraconstruction Limited 20200930 0 26.35 26.85 25.7 26.7 193763 17.16 up up correct
MANUGRAPH.NSE Manugraph India Limited 20200930 0 9.5 9.5 9.4 9.4 367 9.4 down up incorrect
MARALOVER.NSE Maral Overseas Limited 20200930 0 13 13 11.65 11.65 3892 11.65 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20200930 0 51.55 53 50.35 51.15 1662 51.15 down down correct
MARICO.NSE Marico Limited 20200930 0 358.35 364.95 354.65 363 3700444 354.13 up up correct
MARKSANS.NSE Marksans Pharma Limited 20200930 0 52.2 52.2 50 50.2 1008129 50.03 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20200930 0 6710 6779.95 6671 6743.45 812841 6700.73 up up correct
MASFIN.NSE MAS Financial Services Limited 20200930 0 799.9 817.75 790 794.1 10390 792.47 down down correct
MASKINVEST.NSE Mask Investments Limited 20200930 0 53.45 53.45 53.45 53.45 0 53.45
MASTEK.NSE Mastek Limited 20200930 0 863.6 874 845 864.3 68152 856.54 up up correct
MATRIMONY.NSE Matrimony.com Limited 20200930 0 645 673.9 635 664.8 25160 662.78 up up correct
MAWANASUG.NSE Mawana Sugars Limited 20200930 0 24 24.45 23.15 23.7 79064 22.9 down up incorrect
MAXHEALTH.NSE Max Healthcare Institute Limited 20200930 0 113 117.9 112.75 115.35 1287726 115.35 up down incorrect
MAXVIL.NSE Max Ventures and Industries Limited 20200930 0 37.6 37.75 36.6 37.3 31912 37.3 down up incorrect
MAYURUNIQ.NSE Mayur Uniquoters Limited 20200930 0 268.9 272.9 258.05 259.95 39931 259.95 down down correct
MAZDA.NSE Mazda Limited 20200930 0 529.95 574.8 522.2 564.5 66453 554.2 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20200930 0 60.25 60.5 60.25 60.5 386 60.34 up up correct
MBECL.NSE McNally Bharat Engineering Company Limited 20200930 0 5.1 5.4 5.05 5.1 10044 5.1
MBLINFRA.NSE MBL Infrastructures Limited 20200930 0 8.05 8.05 7.95 8.05 52782 8.05
MCDHOLDING.NSE McDowell Holdings Limited 20200930 0 25.45 26.1 24.1 24.85 20203 24.85 down down correct
MCDOWELL.NSE N 20200930 0 510.1 524 506.05 515.85 1537235 515.85 up down incorrect
MCLEODRUSS.NSE McLeod Russel India Limited 20200930 0 18.7 18.7 18.3 18.7 209332 18.7
MCX.NSE Multi Commodity Exchange of India Limited 20200930 0 1788.3 1801.2 1710 1722.8 256728 1690.38 down down correct
MEGASOFT.NSE Megasoft Limited 20200930 0 7.25 7.6 7.25 7.3 8736 7.3 up up correct
MELSTAR.NSE Melstar Information Technologies Limited 20200930 0 1.8 1.8 1.8 1.8 1038 1.8
MENONBE.NSE Menon Bearings Limited 20200930 0 39.8 40.35 39.1 39.35 5679 37.27 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20200930 0 13.7 13.7 12.6 12.65 129100 12.65 down down correct
MERCATOR.NSE Mercator Limited 20200930 0 0.85 0.85 0.85 0.85 567980 0.85
METALFORGE.NSE Metalyst Forgings Limited 20200930 0 4.75 4.75 4.75 4.75 366 4.75
METROPOLIS.NSE Metropolis Healthcare Limited 20200930 0 1815 1837.1 1757.9 1794.05 66178 1786.6368 down down correct
MFSL.NSE Max Financial Services Limited 20200930 0 610 617.6 597.4 612.2 1339769 612.2 up up correct
MGL.NSE Mahanagar Gas Limited 20200930 0 840 845.75 823.4 830.05 571227 813.74 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20200930 0 166.25 169.3 166.05 168.25 27063 112.17 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20200930 0 199.9 200.6 195.1 196.05 237315 193.1 down down correct
MINDACORP.NSE Minda Corporation Limited 20200930 0 71 74 69.7 73.2 895738 72.78 up up correct
MINDAIND.NSE Minda Industries Limited 20200930 0 339 339 325 330.8 173075 330.39 down up incorrect
MINDTECK.NSE Mindteck (India) Limited 20200930 0 29.85 30.95 29.6 30 6958 30 up up correct
MINDTREE.NSE Mindtree Limited 20200930 0 1332 1342.65 1316.4 1338.5 710769 1319.51 up up correct
MIRCELECTR.NSE MIRC Electronics Limited 20200930 0 8.3 8.55 8.1 8.35 66696 8.35 up down incorrect
MIRZAINT.NSE Mirza International Limited 20200930 0 52.4 52.5 50 50.6 216484 50.6 down up incorrect
MITTAL.NSE Mittal Life Style Limited 20200930 0 19.6 19.6 19.6 19.6 7316 17.82
MMFL.NSE M M Forgings Limited 20200930 0 337.9 337.9 320 321.45 17331 319.07 down down correct
MMP.NSE MMP Industries Limited 20200930 0 73.5 77 70.55 76.5 6056 75.99 up up correct
MMTC.NSE MMTC Limited 20200930 0 16.55 16.7 16.15 16.2 331572 16.2 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20200930 0 27.55 30.1 27.55 30 1337 30 up down incorrect
MOHITIND.NSE Mohit Industries Limited 20200930 0 3.7 3.85 3.7 3.7 11074 3.7
MOHOTAIND.NSE Mohota Industries Limited 20200930 0 8.05 8.8 8 8 7561 8 down down correct
MOIL.NSE MOIL Limited 20200930 0 142 143 139.35 140.25 95631 133.91 down down correct
MOLDTECH.NSE Mold 20200930 0 40.5 41.6 39.5 40.6 18417 39.63 up up correct
MOLDTKPAC.NSE Mold 20200930 0 288.95 292 282.4 285.1 31373 280.85 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20200930 0 830 830 816 819.2 236702 81.92 down up incorrect
MONTECARLO.NSE Monte Carlo Fashions Limited 20200930 0 172.8 174.9 170.05 171.95 4948 165.1 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20200930 0 9.15 9.25 8.9 9.25 777 9.25 up down incorrect
MOREPENLAB.NSE Morepen Laboratories Limited 20200930 0 23.5 24.5 23.15 24.5 2036125 24.5 up up correct
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20200930 0 117.2 117.2 113.9 114.85 8145478 114.06 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20200930 0 634.35 653.4 631.55 650.2 188217 641.56 up up correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20200930 0 14.8 15.4 14.75 15.4 1266 15.4 up up correct
MPHASIS.NSE Mphasis Limited 20200930 0 1328 1399.4 1290 1383.45 363072 1371 up down incorrect
MPSLTD.NSE MPS Limited 20200930 0 426.9 426.9 400.15 404.45 3411 404.45 down down correct
MRF.NSE MRF Limited 20200930 0 59300 60001 58700 59572.2 16827 59528.75 up up correct
MRO.NSE TEK 20200930 0 21.8 23.65 21.6 22.75 5345 22.75 up down incorrect
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20200930 0 26.65 26.75 25.55 25.7 1199636 25.7 down down correct
MSPL.NSE MSP Steel & Power Limited 20200930 0 6 6.5 5.95 6.3 2400 6.3 up up correct
MSTCLTD.NSE MSTC Limited 20200930 0 165 167.25 163 164.25 332250 160.98 down up incorrect
MTEDUCARE.NSE MT Educare Limited 20200930 0 11 11.15 10.5 10.75 27414 10.75 down up incorrect
MTNL.NSE Mahanagar Telephone Nigam Limited 20200930 0 8.45 8.6 8.2 8.3 263313 8.3 down up incorrect
MUKANDENGG.NSE Mukand Engineers Limited 20200930 0 10.1 10.1 9.75 9.85 2897 9.85 down down correct
MUKANDLTD.NSE Mukand Limited 20200930 0 48.95 48.95 48.95 48.95 15157 48.61
MUKTAARTS.NSE Mukta Arts Limited 20200930 0 26.7 27.1 26 26.1 2043 26.1 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20200930 0 59.1 61.7 58 59.55 2197341 59.55 up up correct
MUNJALSHOW.NSE Munjal Showa Limited 20200930 0 129 131 126.25 127.45 17901 123.48 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20200930 0 14.65 14.75 14.3 14.6 14764 14.6 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20200930 0 381.5 387.3 373.75 385.3 19808 385.3 up down incorrect
MUTHOOTFIN.NSE Muthoot Finance Limited 20200930 0 1134.4 1149.6 1120.2 1132.1 1861632 1112.36 down down correct
NACLIND.NSE NACL Industries Limited 20200930 0 38.25 38.7 38.1 38.25 12457 37.79
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20200930 0 4.4 4.4 4.15 4.15 96925 4.15 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20200930 0 4.9 4.9 4.9 4.9 0 4.9
NAGREEKEXP.NSE Nagreeka Exports Limited 20200930 0 13 13.45 13 13.2 620 13.2 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20200930 0 62.5 63.45 62.5 63.3 61 62.67 up down incorrect
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20200930 0 24.25 25.9 24.25 25.1 1090 25.1 up up correct
NAHARPOLY.NSE Nahar Poly Films Limited 20200930 0 62.55 68.95 62.15 65.45 9255 65.08 up down incorrect
NAHARSPING.NSE Nahar Spinning Mills Limited 20200930 0 37.85 37.9 37 37.65 650 37.4 down down correct
NAM.NSE INDIA 20200930 0 259.35 264.3 256.7 262.1 779574 262.1 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20200930 0 956 976.9 936 949.9 1358490 942.93 down down correct
NATHBIOGEN.NSE Nath Bio 20200930 0 290 292 281 284.8 18446 283.16 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20200930 0 33.15 33.3 32 32.25 14429096 29.75 down down correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20200930 0 3.35 3.35 3.35 3.35 2457 3.35
NAUKRI.NSE Info Edge (India) Limited 20200930 0 3649 3688 3615 3634.7 405973 3628.88 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20200930 0 2096 2230 2070 2202.35 182733 2191.16 up up correct
NAVKARCORP.NSE Navkar Corporation Limited 20200930 0 25.55 25.55 24.95 25.05 84168 25.05 down up incorrect
NAVNETEDUL.NSE Navneet Education Limited 20200930 0 76.55 77 75.5 76.05 34031 75.3 down up incorrect
NBCC.NSE NBCC (India) Limited 20200930 0 23.7 23.95 23.4 23.6 2187484 23.22 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20200930 0 1635 1635 1535 1598.6 317 1598.6 down down correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20200930 0 57.45 58 56.5 56.8 74896 55.51 down down correct
NCC.NSE NCC Limited 20200930 0 35.35 36 34.2 35.6 11347832 35.27 up up correct
NCLIND.NSE NCL Industries Limited 20200930 0 105 107.4 104.45 106.35 137820 104.01 up up correct
NDGL.NSE Naga Dhunseri Group Limited 20200930 0 593.45 619.8 593.45 615.95 201 614.84 up up correct
NDL.NSE Nandan Denim Limited 20200930 0 19.7 19.7 18.9 19.45 20951 19.45 down up incorrect
NDRAUTO.NSE NDR Auto Components Limited 20200930 0 135 141.75 132.9 133.7 4673 133.37 down down correct
NDTV.NSE New Delhi Television Limited 20200930 0 33.75 33.75 31.8 31.95 16821 31.95 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20200930 0 8 8.3 8 8.25 5903 8.25 up up correct
NECLIFE.NSE Nectar Lifesciences Limited 20200930 0 22.2 23 22 22.75 623043 22.75 up up correct
NELCAST.NSE Nelcast Limited 20200930 0 58.8 62.7 58.05 60.4 577901 60.27 up up correct
NELCO.NSE Nelco Limited 20200930 0 195.05 203 193.85 197.5 129470 196.51 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20200930 0 677 698.8 662.35 670.95 16722 669.64 down down correct
NESCO.NSE Nesco Limited 20200930 0 548.45 554.05 535.2 538.65 61582 536 down down correct
NETF.NSE Tata Mutual Fund 20200930 0 131 131.07 131 131.01 76 131.01 up up correct
NETFCONSUM.NSE Nippon India Mutual Fund 20200930 0 53.7 53.7 53.01 53.66 758 53.66 down down correct
NETFDIVOPP.NSE Nippon India Mutual Fund 20200930 0 28.59 28.59 28.19 28.19 53 28.19 down down correct
NETFLTGILT.NSE Nippon India Mutual Fund 20200930 0 21.81 21.92 21.81 21.91 16306 21.91 up up correct
NETFNIF100.NSE Nippon India Mutual Fund 20200930 0 114.77 118.75 114.77 115.5 29 115.5 up down incorrect
NETFNV20.NSE Nippon India Mutual Fund 20200930 0 60 60.2 60 60.2 211 60.2 up up correct
NETWORK18.NSE Network18 Media & Investments Limited 20200930 0 33.5 33.5 32.9 33.05 319207 33.05 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20200930 0 1108 1173 1102.1 1147.7 168474 1144.03 up up correct
NEWGEN.NSE Newgen Software Technologies Limited 20200930 0 219.85 220.8 216 216.75 14310 215.67 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20200930 0 4.55 4.6 4.55 4.55 3421 4.55
NFL.NSE National Fertilizers Limited 20200930 0 33.15 33.15 32.3 32.35 254751 32.35 down down correct
NH.NSE Narayana Hrudayalaya Limited 20200930 0 343.25 362.75 337.7 358 270750 358 up up correct
NHPC.NSE NHPC Limited 20200930 0 20.85 20.85 20 20.2 3685768 18.98 down down correct
NIACL.NSE The New India Assurance Company Limited 20200930 0 107.1 107.1 104 104.6 69144 104.6 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20200930 0 6.35 6.35 6.15 6.25 1756 6.25 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20200930 0 122 122.42 118.55 119.93 1045912 119.93 down down correct
NIFTYEES.NSE Edelweiss Mutual Fund 20200930 0 14590.7 14590.7 14590.7 14590.7 1 14590.7
NIITLTD.NSE NIIT Limited 20200930 0 133.45 136.5 131.4 133.15 855057 132.01 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20200930 0 4.6 4.7 4.5 4.6 96731 4.6
NILASPACES.NSE Nila Spaces Limited 20200930 0 1.2 1.25 1.15 1.15 189302 1.15 down up incorrect
NILKAMAL.NSE Nilkamal Limited 20200930 0 1318.5 1323.95 1309.7 1312.15 5788 1303.61 down down correct
NIPPOBATRY.NSE Indo National Limited 20200930 0 552.95 564.9 550.95 553 1491 269.77 up up correct
NITCO.NSE NITCO Limited 20200930 0 16.9 16.95 16.45 16.55 29980 16.55 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20200930 0 0.7 0.7 0.6 0.6 40070 0.6 down down correct
NITINSPIN.NSE Nitin Spinners Limited 20200930 0 39 39.4 37.85 37.95 35344 37.69 down down correct
NKIND.NSE N.K Industries Limited 20200930 0 21.95 22.2 21.95 22.2 355 22.2 up up correct
NLCINDIA.NSE NLC India Limited 20200930 0 50.55 50.8 49.1 49.5 235766 47.22 down down correct
NMDC.NSE NMDC Limited 20200930 0 82.95 82.95 80.9 82.25 6013313 72.73 down down correct
NOCIL.NSE NOCIL Limited 20200930 0 144.8 144.8 141 142 949077 140.86 down up incorrect
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20200930 0 3.35 3.55 3.35 3.5 30496 3.5 up up correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20200930 0 12.3 12.3 12.3 12.3 697 12.3
NPBET.NSE Tata Asset Management Limited 20200930 0 115.7 117.99 114 115.22 170 115.22 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20200930 0 195.95 195.95 192 194.4 5575 193.77 down up incorrect
NRBBEARING.NSE NRB Bearings Limited 20200930 0 73.9 74.6 72.5 72.75 244916 72.49 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20200930 0 770 770 724.75 753 1579 753 down up incorrect
NTL.NSE Neueon Towers Limited 20200930 0 1.45 1.5 1.4 1.5 36174 1.5 up up correct
NTPC.NSE NTPC Limited 20200930 0 85.6 85.85 83.4 85.1 18475465 82.54 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20200930 0 684.7 689.95 662 670.35 124582 664.54 down down correct
NXTDIGITAL.NSE Nxtdigital Limited 20200930 0 642.45 656.25 635.25 646.4 2989 640.52 up down incorrect
OAL.NSE Oriental Aromatics Limited 20200930 0 365 365.85 341 351 16798 348.8 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20200930 0 400 401.55 392.1 394.2 143863 394.2 down down correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20200930 0 759 759.85 750 751.25 1726 735.52 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20200930 0 3076 3100 3028.55 3072.55 34241 2906.21 down down correct
OIL.NSE Oil India Limited 20200930 0 88.5 90.2 87.5 89.3 280125 84.61 up up correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20200930 0 4 4.2 3.95 4.15 11862 4.15 up down incorrect
OLECTRA.NSE Olectra Greentech Limited 20200930 0 63.5 67.1 62.55 63.15 90102 63.15 down down correct
OMAXAUTO.NSE Omax Autos Limited 20200930 0 40.3 41.95 39.15 39.65 57321 39.65 down down correct
OMAXE.NSE Omaxe Limited 20200930 0 68 68 65.1 67.15 41278 67.15 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20200930 0 7.15 7.55 6.95 7.1 29176 7.1 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20200930 0 6.2 6.25 6 6.25 1183 6.25 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20200930 0 11.05 12.3 10.3 11.05 101858 11.05
ONGC.NSE Oil and Natural Gas Corporation Limited 20200930 0 69.4 70.45 67.6 69.25 20069463 64.52 down up incorrect
ONMOBILE.NSE OnMobile Global Limited 20200930 0 46.8 46.8 44.2 44.45 132479 43.87 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20200930 0 62.65 64.5 61.55 63.3 7127 62.46 up up correct
OPTIEMUS.NSE Optiemus Infracom Limited 20200930 0 54.95 56.4 52.75 56.4 50662 56.4 up up correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20200930 0 5.45 5.45 5.15 5.15 812062 5.15 down down correct
ORBTEXP.NSE Orbit Exports Limited 20200930 0 58.45 58.45 56.55 57.35 5032 57.35 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20200930 0 18.05 18.8 17.75 18.05 32596 17.76
ORIENTABRA.NSE Orient Abrasives Limited 20200930 0 19.95 20.2 19.65 19.8 10314 19.56 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20200930 0 9 9.65 8.8 9.05 28102 9.05 up up correct
ORIENTBELL.NSE Orient Bell Limited 20200930 0 103 103 98.8 99.8 23593 99.65 down down correct
ORIENTCEM.NSE Orient Cement Limited 20200930 0 61.15 61.95 60.6 61.25 114608 60.32 up up correct
ORIENTELEC.NSE Orient Electric Limited 20200930 0 179.95 182 178.05 181.45 135144 180.29 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20200930 0 21.6 21.6 20.55 20.7 8202 20.7 down down correct
ORIENTLTD.NSE Orient Press Limited 20200930 0 73 75.45 72.9 75.45 130 75.45 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20200930 0 16.4 17 16.2 16.45 453376 16.31 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20200930 0 2016 2218.6 1973.45 2218.6 23519 2218.6 up up correct
ORTEL.NSE Ortel Communications Limited 20200930 0 0.8 0.85 0.75 0.8 12996 0.8
OSWALAGRO.NSE Oswal Agro Mills Limited 20200930 0 9.6 9.85 9.25 9.6 127151 9.6
PAEL.NSE PAE Limited 20200930 0 1.75 1.75 1.75 1.75 99 1.75
PAGEIND.NSE Page Industries Limited 20200930 0 21500 22280 21149.9 21335.95 185325 21020.85 down down correct
PAISALO.NSE Paisalo Digital Limited 20200930 0 415 433 408 419.2 21408 418.65 up up correct
PALASHSECU.NSE Palash Securities Limited 20200930 0 34.45 35.35 34.15 34.95 1050 34.95 up up correct
PALREDTEC.NSE Palred Technologies Limited 20200930 0 23.05 24.55 22.9 24.55 1156 24.55 up up correct
PANACEABIO.NSE Panacea Biotec Limited 20200930 0 181.5 181.5 181.5 181.5 77305 181.5
PANACHE.NSE Panache Digilife Limited 20200930 0 53.9 53.9 51.1 51.1 9331 51.1 down up incorrect
PANAMAPET.NSE Panama Petrochem Limited 20200930 0 57.8 57.8 52.1 54.5 25655 53.66 down down correct
PARACABLES.NSE Paramount Communications Limited 20200930 0 6.85 6.95 6.8 6.8 28018 6.8 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20200930 0 109 109.5 105.1 106.35 441337 105.95 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20200930 0 2.5 2.6 2.45 2.45 14544 2.45 down up incorrect
PATELENG.NSE Patel Engineering Limited 20200930 0 12.5 12.95 12.3 12.8 93068 12.8 up up correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20200930 0 24.25 24.25 23.3 23.7 8752 23.61 down up incorrect
PATSPINLTD.NSE Patspin India Limited 20200930 0 4.25 4.5 4.2 4.5 1765 4.5 up up correct
PCJEWELLER.NSE PC Jeweller Limited 20200930 0 14.5 14.5 13.95 14 458860 14 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20200930 0 14.25 14.75 14.15 14.4 44156 14.29 up up correct
PDPL.NSE Parenteral Drugs (India) Limited 20200930 0 2.6 2.6 2.6 2.6 0 2.6
PDSMFL.NSE PDS Multinational Fashions Limited 20200930 0 309 310 303 306.8 2777 302.9 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20200930 0 17.8 17.8 17.8 17.8 1013 17.8
PEL.NSE Piramal Enterprises Limited 20200930 0 1265 1279.5 1245 1253.5 1284043 1253.5 down down correct
PENIND.NSE Pennar Industries Limited 20200930 0 16.05 16.2 15.75 16.05 171408 16.05
PENINLAND.NSE Peninsula Land Limited 20200930 0 4.4 4.5 4.3 4.5 117626 4.5 up up correct
PERSISTENT.NSE Persistent Systems Limited 20200930 0 1358.45 1385.85 1330 1341.25 177946 1327.79 down down correct
PETRONET.NSE Petronet LNG Limited 20200930 0 219.75 222.7 218 220.65 2215120 204.3 up up correct
PFC.NSE Power Finance Corporation Limited 20200930 0 88.65 88.75 85.9 86.2 4248626 76.79 down down correct
PFIZER.NSE Pfizer Limited 20200930 0 4985.7 5000 4890.05 4899.65 28258 4895.47 down down correct
PFOCUS.NSE Prime Focus Limited 20200930 0 41.35 43 37.25 42.05 204805 42.05 up down incorrect
PFS.NSE PTC India Financial Services Limited 20200930 0 18.3 18.3 17.85 18 276085 18 down down correct
PGEL.NSE PG Electroplast Limited 20200930 0 83.7 84.7 80.2 84 19680 84 up down incorrect
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20200930 0 9950 9969 9880.1 9946.7 2622 9623.82 down down correct
PGHL.NSE Procter & Gamble Health Limited 20200930 0 5020 5068.95 4960 4999.2 8141 4762.43 down down correct
PGIL.NSE Pearl Global Industries Limited 20200930 0 144.75 167.5 140.2 147.15 4618 147.15 up up correct
PHILIPCARB.NSE Phillips Carbon Black Limited 20200930 0 131.55 135.95 130 131.75 2396872 126.9215 up up correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20200930 0 567 596.55 560.25 582.7 343744 582.02 up down incorrect
PIDILITIND.NSE Pidilite Industries Limited 20200930 0 1433.5 1440 1415 1434.25 647016 1429 up up correct
PIIND.NSE PI Industries Limited 20200930 0 1990 1999 1945.4 1971.5 126961 1967.7 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20200930 0 1561.95 1580.05 1548.05 1552.45 347 1099.73 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20200930 0 6.5 6.5 6.2 6.3 30207 6.3 down down correct
PIONDIST.NSE Pioneer Distilleries Limited 20200930 0 100.95 101.95 99.5 100.25 2376 100.25 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20200930 0 21.75 22.15 21.1 22.05 9940 21.95 up down incorrect
PITTIENG.NSE Pitti Engineering Limited 20200930 0 31 31.65 30.35 31.35 256758 31.29 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20200930 0 211.05 211.05 211.05 211.05 11776 210.11
PLASTIBLEN.NSE Plastiblends India Limited 20200930 0 193.9 195 192.05 193.4 3127 190.73 down down correct
PNB.NSE Punjab National Bank 20200930 0 29 29 28.3 28.55 26580672 28.55 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20200930 0 39.8 40.6 39.8 39.9 104500 33.08 up up correct
PNBHOUSING.NSE PNB Housing Finance Limited 20200930 0 338.8 343.4 332.65 338.15 535747 338.15 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20200930 0 13.7 14 13.5 13.9 1024 13.9 up up correct
PNCINFRA.NSE PNC Infratech Limited 20200930 0 158.7 158.7 155.1 156.2 55676 155.98 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20200930 0 160.45 164.55 159.95 160.05 381 160.05 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20200930 0 192.65 195.95 189.1 190.6 2938 189.26 down down correct
POKARNA.NSE Pokarna Limited 20200930 0 134.2 139 127.5 131.4 59301 131.2 down down correct
POLYCAB.NSE Polycab India Limited 20200930 0 837.9 837.9 806.2 819.9 87735 815.69 down down correct
POLYMED.NSE Poly Medicure Limited 20200930 0 463.6 465 454.5 458.55 78541 457.39 down up incorrect
POLYPLEX.NSE Polyplex Corporation Limited 20200930 0 689.4 715.5 675 700.05 55548 587.05 up up correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20200930 0 154.05 156 152.1 152.55 3564 152.14 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20200930 0 34.05 34.45 32.25 32.6 229255 32.6 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20200930 0 162.95 163.25 160.3 162.45 8071849 112.89 down up incorrect
POWERINDIA.NSE ABB Power Products and Systems India Limited 20200930 0 916.05 929.1 913.9 924.35 23627 923.28 up up correct
POWERMECH.NSE Power Mech Projects Limited 20200930 0 409.95 412.15 399.5 403.45 29303 402.4388 down down correct
PPAP.NSE PPAP Automotive Limited 20200930 0 223 239.05 222.95 238.55 109839 237.55 up up correct
PPL.NSE Prakash Pipes Limited 20200930 0 71.5 72 69.5 71.25 75389 70.74 down down correct
PRADIP.NSE Pradip Overseas Limited 20200930 0 0.6 0.6 0.6 0.6 1400 0.6
PRAENG.NSE Prajay Engineers Syndicate Limited 20200930 0 5.55 6.1 5.55 6.1 43614 6.1 up up correct
PRAJIND.NSE Praj Industries Limited 20200930 0 72.45 73.8 71.25 72.05 580718 71.64 down down correct
PRAKASH.NSE Prakash Industries Limited 20200930 0 39.75 40 39.05 39.55 136597 39.55 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20200930 0 0.7 0.7 0.65 0.7 125485 0.7
PRAXIS.NSE Praxis Home Retail Limited 20200930 0 39 40.55 38 38.2 8681 38.2 down down correct
PRECAM.NSE Precision Camshafts Limited 20200930 0 34.1 34.4 33.5 34 82076 33.63 down down correct
PRECOT.NSE Precot Limited 20200930 0 32 32 30.5 30.5 1292 30.5 down down correct
PRECWIRE.NSE Precision Wires India Limited 20200930 0 115.8 135 115.6 127.45 200658 24.67 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20200930 0 126.55 127.4 120.2 120.85 8371 120.85 down down correct
PREMIER.NSE Premier Limited 20200930 0 2.9 3 2.8 2.95 5162 2.95 up up correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20200930 0 24 24.9 23.95 24 1324 23.84
PRESSMN.NSE Pressman Advertising Limited 20200930 0 17.6 17.6 16.85 17.35 7277 16.86 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20200930 0 245.95 254 242.3 251.85 444631 250.96 up up correct
PRICOLLTD.NSE Pricol Limited 20200930 0 47.5 48 46 46.95 157212 46.95 down down correct
PRIMESECU.NSE Prime Securities Limited 20200930 0 45.45 45.45 44.2 44.5 8523 42.72 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20200930 0 249 255 246.25 249.7 410852 246.96 up down incorrect
PROZONINTU.NSE Prozone Intu Properties Limited 20200930 0 16.4 16.4 15.55 15.7 115133 15.7 down up incorrect
PRSMJOHNSN.NSE Prism Johnson Limited 20200930 0 56.8 57 55.5 55.7 36332 55.7 down down correct
PSB.NSE Punjab & Sind Bank 20200930 0 11.15 11.25 11 11.1 92206 11.1 down down correct
PSPPROJECT.NSE PSP Projects Limited 20200930 0 404.65 410.45 400.55 404.05 7257 400.41 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20200930 0 14.59 14.59 13.93 14.07 66753 14.07 down up incorrect
PTC.NSE PTC India Limited 20200930 0 48 48 47.35 47.55 387738 42.68 down down correct
PTL.NSE PTL Enterprises Limited 20200930 0 40.5 40.5 38.8 39.2 16703 18.73 down up incorrect
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20200930 0 615.05 661.95 615 642.55 17309 641.65 up up correct
PUNJLLOYD.NSE Punj Lloyd Limited 20200930 0 1.4 1.5 1.4 1.45 148297 1.45 up up correct
PURVA.NSE Puravankara Limited 20200930 0 43.55 43.55 42.4 42.85 30377 42.85 down down correct
PVR.NSE PVR Limited 20200930 0 1205 1249 1190.5 1213.2 3717827 1213.2 up up correct
QGOLDHALF.NSE Quantum Mutual Fund 20200930 0 2205 2205.05 2191.1 2195.5 1029 43.91 down down correct
QNIFTY.NSE Quantum Mutual Fund 20200930 0 1164 1164 1164 1164 0 1164
QUESS.NSE Quess Corp Limited 20200930 0 412 416.8 404.15 412.6 144760 406.38 up down incorrect
QUICKHEAL.NSE Quick Heal Technologies Limited 20200930 0 162.2 162.75 157.1 158.05 458097 155.9 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20200930 0 0.95 0.95 0.95 0.95 0 0.95
RADAAN.NSE Radaan Mediaworks India Limited 20200930 0 1.3 1.3 1.3 1.3 0 1.3
RADICO.NSE Radico Khaitan Limited 20200930 0 402 414.95 402 406.3 336234 405.25 up up correct
RADIOCITY.NSE Music Broadcast Limited 20200930 0 18.8 18.95 18.45 18.6 284072 18.6 down down correct
RAIN.NSE Rain Industries Limited 20200930 0 104.3 104.8 102 102.6 349435 101.13 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20200930 0 455.9 456.55 445.05 447.05 89751 445.52 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20200930 0 313.95 315.05 307.5 313.45 5051 311.95 down down correct
RAJRAYON.NSE Raj Rayon Industries Limited 20200930 0 0.1 0.1 0.1 0.1 9212 0.1
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20200930 0 13 13 12.5 12.55 2908 12.55 down down correct
RAJTV.NSE Raj Television Network Limited 20200930 0 34 34.5 33.7 33.85 5226 33.85 down down correct
RAJVIR.NSE Rajvir Industries Limited 20200930 0 10.5 10.5 10.5 10.5 0 10.5
RALLIS.NSE Rallis India Limited 20200930 0 283.75 288.35 281.05 284.9 875632 282.31 up up correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20200930 0 13.75 13.85 13.55 13.6 26867 13.6 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20200930 0 41.65 43.45 41 43.4 8320 43.4 up up correct
RAMCOCEM.NSE The Ramco Cements Limited 20200930 0 743.9 759 736.2 753.5 669032 751.1273 up up correct
RAMCOIND.NSE Ramco Industries Limited 20200930 0 176.7 179.5 174.85 176.6 23828 175.9112 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20200930 0 414 424.5 410 424.5 576335 424.5 up down incorrect
RAMKY.NSE Ramky Infrastructure Limited 20200930 0 29.45 29.9 28.85 29.65 42270 29.65 up up correct
RANASUG.NSE Rana Sugars Limited 20200930 0 6.2 6.25 5.95 6.15 40661 6.15 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20200930 0 190.15 195.7 189.2 189.75 177 189.75 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20200930 0 420.4 428.6 408.4 410.15 30397 410.15 down up incorrect
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20200930 0 1240 1245 1227.05 1235.2 5001 1227.16 down down correct
RAYMOND.NSE Raymond Limited 20200930 0 291.4 296 286.65 290.7 1858550 290.7 down down correct
RBL.NSE Rane Brake Lining Limited 20200930 0 552.5 559.75 551 555.85 4824 543.11 up up correct
RBLBANK.NSE RBL Bank Limited 20200930 0 171 172.2 168 169.9 10850835 169.9 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20200930 0 43.25 43.3 42.45 42.6 409396 37.85 down up incorrect
RCOM.NSE Reliance Communications Limited 20200930 0 1.8 1.8 1.8 1.8 1324379 1.8
RECLTD.NSE REC Limited 20200930 0 100.6 100.6 98.15 99.1 4189175 87.38 down up incorrect
REDINGTON.NSE Redington (India) Limited 20200930 0 117.6 119.6 115.2 118.25 661527 57 up up correct
REFEX.NSE Refex Industries Limited 20200930 0 47.8 47.8 45.55 46.05 25251 45.42 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20200930 0 0.95 0.95 0.95 0.95 0 0.95
RELAXO.NSE Relaxo Footwears Limited 20200930 0 657.65 669 650.75 666.65 142703 665.27 up up correct
RELCAPITAL.NSE Reliance Capital Limited 20200930 0 8 8 7.8 7.85 513235 7.85 down down correct
RELIANCE.NSE Reliance Industries Limited 20200930 0 2260 2267 2225 2234.35 11291280 2227.19 down down correct
RELIGARE.NSE Religare Enterprises Limited 20200930 0 45.5 46.25 43.9 45 574158 45 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20200930 0 23.1 23.1 22.3 22.5 575116 22.5 down down correct
REMSONSIND.NSE Remsons Industries Limited 20200930 0 78.8 85.4 78.8 82.3 81 81.94 up up correct
RENUKA.NSE Shree Renuka Sugars Limited 20200930 0 8.9 9.25 8.75 8.95 589712 8.95 up up correct
REPCOHOME.NSE Repco Home Finance Limited 20200930 0 167.8 169 161.2 165.65 113031 164.27 down down correct
REPRO.NSE Repro India Limited 20200930 0 388 393.95 382.05 388.25 1912 388.25 up up correct
RESPONIND.NSE Responsive Industries Limited 20200930 0 104.85 113.6 103.65 104.55 508152 104.43 down down correct
REVATHI.NSE Revathi Equipment Limited 20200930 0 434.25 437.05 425 426.25 1363 426.25 down down correct
RGL.NSE Renaissance Global Limited 20200930 0 259 259 247.4 249.65 479 245.9319 down down correct
RHFL.NSE Reliance Home Finance Limited 20200930 0 1.8 1.8 1.75 1.8 861054 1.8
RICOAUTO.NSE Rico Auto Industries Limited 20200930 0 29.65 30.5 29 29.1 677839 28.69 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20200930 0 382.95 383.45 371 373.7 130864 371.97 down down correct
RITES.NSE RITES Limited 20200930 0 247 255.5 243.55 253.35 394341 236.11 up up correct
RKDL.NSE Ravi Kumar Distilleries Limited 20200930 0 7.1 7.1 6.7 7 8122 7 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20200930 0 331.65 341.45 323.1 332.35 160769 332.03 up up correct
RMCL.NSE Radha Madhav Corporation Limited 20200930 0 3 3 2.8 2.8 49017 2.8 down up incorrect
RML.NSE Rane (Madras) Limited 20200930 0 212.5 221 211 211.25 11117 211.25 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20200930 0 3.15 3.15 2.95 3 2104790 3 down down correct
ROHITFERRO.NSE Rohit Ferro 20200930 0 0.85 0.85 0.8 0.85 3241 0.85
ROHLTD.NSE Royal Orchid Hotels Limited 20200930 0 64 65.6 62.5 64.25 7075 64.25 up up correct
ROLLT.NSE Rollatainers Limited 20200930 0 2.75 2.75 2.65 2.65 26579 2.65 down up incorrect
ROLTA.NSE Rolta India Limited 20200930 0 5.75 5.8 5.35 5.4 164327 5.4 down down correct
ROSSARI.NSE Rossari Biotech Limited 20200930 0 786.3 812 781.05 797.3 402353 797.01 up up correct
ROSSELLIND.NSE Rossell India Limited 20200930 0 165.15 165.15 149.45 150 47594 149.72 down down correct
ROUTE.NSE Route Mobile Limited 20200930 0 785 847 772.2 806.75 4641762 806 up up correct
RPGLIFE.NSE RPG Life Sciences Limited 20200930 0 402.5 412 396 399.05 63100 393.77 down down correct
RPOWER.NSE Reliance Power Limited 20200930 0 2.85 2.9 2.7 2.75 7864206 2.75 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20200930 0 51.15 53.7 48.6 50.05 4171 50.05 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20200930 0 21.15 21.7 20.6 20.8 13814 20.8 down down correct
RSWM.NSE RSWM Limited 20200930 0 90 90.85 86.55 87.4 2382 87.4 down down correct
RSYSTEMS.NSE R Systems International Limited 20200930 0 105.45 112.4 105 111.45 32384 108.32 up up correct
RTNPOWER.NSE RattanIndia Power Limited 20200930 0 2.65 2.7 2.55 2.55 2196705 2.55 down down correct
RUBYMILLS.NSE The Ruby Mills Limited 20200930 0 168.15 169.7 164.5 165.2 1132 164.78 down up incorrect
RUCHI.NSE Ruchi Soya Industries Limited 20200930 0 516.5 516.5 495 516.5 40732 516.5
RUCHINFRA.NSE Ruchi Infrastructure Limited 20200930 0 8.5 8.5 7.85 8.15 106793 8.15 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20200930 0 50.95 51.3 49.85 50.05 11851 49.42 down down correct
RUPA.NSE Rupa & Company Limited 20200930 0 194 196 192 193.05 9890 192.12 down up incorrect
RVNL.NSE Rail Vikas Nigam Limited 20200930 0 19.6 19.75 19.3 19.4 1591410 17.57 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20200930 0 13.95 13.95 12.65 12.65 761 12.65 down down correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20200930 0 1.2 1.2 1.2 1.2 3772 1.2
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20200930 0 1.5 1.5 1.45 1.5 4105 1.5
SADBHAV.NSE Sadbhav Engineering Limited 20200930 0 49.1 49.8 47.9 48.2 165082 48.2 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20200930 0 17.9 17.9 17.2 17.3 33845 17.3 down down correct
SAFARI.NSE Safari Industries (India) Limited 20200930 0 390 395.95 389.9 392.15 8460 392.15 up up correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20200930 0 61.4 61.4 61.4 61.4 5395 40.9333
SAGCEM.NSE Sagar Cements Limited 20200930 0 520 527 510.4 516 40464 102.39 down down correct
SAIL.NSE Steel Authority of India Limited 20200930 0 35.6 35.7 33.6 33.75 26513217 31.65 down down correct
SAKAR.NSE Sakar Healthcare Limited 20200930 0 77.8 80 77.3 78.95 27227 78.95 up up correct
SAKHTISUG.NSE Sakthi Sugars Limited 20200930 0 8.6 8.6 8.05 8.2 8813 8.2 down down correct
SAKSOFT.NSE Saksoft Limited 20200930 0 382.35 383.4 362.35 369.4 77245 364.04 down down correct
SAKUMA.NSE Sakuma Exports Limited 20200930 0 6.1 6.1 5.9 5.95 91000 5.81 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20200930 0 191.25 200.7 190 198.95 144379 98.82 up up correct
SALSTEEL.NSE S.A.L. Steel Limited 20200930 0 2.85 2.9 2.8 2.8 3970 2.8 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20200930 0 94 94.05 92.2 92.6 6517 91.6 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20200930 0 2 2.1 2 2 3487 2
SANCO.NSE Sanco Industries Limited 20200930 0 13.75 13.85 13 13.4 39305 13.4 down down correct
SANDESH.NSE The Sandesh Limited 20200930 0 497.95 514.75 497.95 501.8 1391 498.2049 up up correct
SANDHAR.NSE Sandhar Technologies Limited 20200930 0 240.95 246.9 239.45 244.95 13013 242.82 up up correct
SANGAMIND.NSE Sangam (India) Limited 20200930 0 47 48.15 47 47.75 355 46.49 up down incorrect
SANGHIIND.NSE Sanghi Industries Limited 20200930 0 25.5 26.3 25.3 25.55 293804 25.55 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20200930 0 80.85 82.5 78.7 81.5 36616 81.5 up up correct
SANGINITA.NSE Sanginita Chemicals Limited 20200930 0 69 72.45 69 69.65 19942 69.65 up up correct
SANOFI.NSE Sanofi India Limited 20200930 0 8480.05 8695.2 8427.75 8640.65 16490 8382.97 up up correct
SANWARIA.NSE Sanwaria Consumer Limited 20200930 0 1.7 1.7 1.65 1.7 198860 1.7
SARDAEN.NSE Sarda Energy & Minerals Limited 20200930 0 235.8 236.75 228.05 229.6 42268 227.29 down down correct
SAREGAMA.NSE Saregama India Limited 20200930 0 553.2 580 547.55 560.1 12036 553.51 up up correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20200930 0 18.5 18.65 17.2 18 63387 18 down down correct
SASKEN.NSE Sasken Technologies Limited 20200930 0 703 717.55 690 696.5 52167 672.24 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20200930 0 88 88 84 84.25 3147 84.25 down down correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20200930 0 2.7 2.7 2.7 2.7 0 2.7
SATIA.NSE Satia Industries Limited 20200930 0 115 116.9 111.2 112 55691 111.88 down down correct
SATIN.NSE Satin Creditcare Network Limited 20200930 0 55.4 55.7 52.7 55.35 379060 55.35 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20200930 0 849.8 851 842 847.6 796450 847.6 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20200930 0 107.44 107.45 105.43 106.26 428 106.26 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20200930 0 809.4 814.55 802.4 811.45 701139 809.13 up up correct
SBIN.NSE State Bank of India 20200930 0 185.05 186.8 182.4 185.4 37642302 183.7 up up correct
SCAPDVR.NSE Stampede Capital Limited 20200930 0 1.5 1.5 1.5 1.5 10365 1.5
SCHAEFFLER.NSE Schaeffler India Limited 20200930 0 3610.55 3648 3514 3541.3 7773 3515.26 down down correct
SCHAND.NSE S Chand and Company Limited 20200930 0 65.3 69.45 65.25 69 43104 69 up down incorrect
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20200930 0 80.45 84.15 79.25 82.9 191996 82.9 up up correct
SCI.NSE The Shipping Corporation of India Limited 20200930 0 53.75 53.9 52.2 52.4 720059 52.27 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20200930 0 51.35 52.5 50.95 51.3 25181 25.65 down down correct
SEAMECLTD.NSE Seamec Limited 20200930 0 423.15 439.45 423.15 434.65 6198 433.7163 up up correct
SELAN.NSE Selan Exploration Technology Limited 20200930 0 106.6 109 104.75 105.45 16975 101.5241 down up incorrect
SEPOWER.NSE S. E. Power Limited 20200930 0 2.45 2.45 2.25 2.25 4139 2.25 down down correct
SEQUENT.NSE Sequent Scientific Limited 20200930 0 155 157.25 152.25 153.7 957954 153.36 down up incorrect
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20200930 0 137.95 138.7 135.2 136.4 7520 134.8 down down correct
SETCO.NSE Setco Automotive Limited 20200930 0 10.4 10.4 9.7 10 42661 10 down down correct
SETF10GILT.NSE SBI Mutual Fund 20200930 0 197.1 199.9 197.01 199.9 27 199.9 up up correct
SETFGOLD.NSE SBI Mutual Fund 20200930 0 4535 4537.8 4505 4508.55 8008 4508.55 down down correct
SETFNIF50.NSE SBI Mutual Fund 20200930 0 116.15 116.6 115.74 116.27 119297 116.27 up down incorrect
SETFNIFBK.NSE SBI Mutual Fund 20200930 0 214 215 211 213.63 34122 213.63 down up incorrect
SETFNN50.NSE SBI Mutual Fund 20200930 0 270 280.49 250.8 279.93 5397 279.93 up up correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20200930 0 0.75 0.75 0.65 0.7 120935 0.7 down down correct
SEYAIND.NSE Seya Industries Limited 20200930 0 63.5 64.7 62.1 62.8 20197 62.8 down down correct
SFL.NSE Sheela Foam Limited 20200930 0 1348.3 1348.3 1319 1326.7 68953 1326.7 down down correct
SGL.NSE STL Global Limited 20200930 0 8.25 8.25 7.95 8.1 9971 8.1 down up incorrect
SHAHALLOYS.NSE Shah Alloys Limited 20200930 0 6.65 6.95 6.35 6.95 9669 6.95 up up correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20200930 0 185 185.8 177.7 179.3 150549 177.3 down down correct
SHALBY.NSE Shalby Limited 20200930 0 85.6 88.9 84.3 87.7 613311 87.24 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20200930 0 65.8 67.45 64.95 65.95 47980 65.95 up down incorrect
SHANKARA.NSE Shankara Building Products Limited 20200930 0 351.85 353.7 340 343.5 14117 343.5 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20200930 0 98.9 109.95 97.25 105.4 557822 104.1472 up up correct
SHARDACROP.NSE Sharda Cropchem Limited 20200930 0 263.45 267.55 258.65 262.5 9551 258.34 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20200930 0 874.95 893.95 851.4 852.4 980 169.82 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20200930 0 298.99 299 293.55 294.05 159 294.05 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20200930 0 57.45 58 57.15 57.4 11739 57.4 down down correct
SHIL.NSE Somany Home Innovation Limited 20200930 0 82.7 84.05 82.2 82.55 63869 82.49 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20200930 0 567 578.75 557.2 559.6 872807 558.54 down up incorrect
SHIVAMAUTO.NSE Shivam Autotech Limited 20200930 0 15.8 15.85 15.25 15.3 22028 15.3 down up incorrect
SHIVAMILLS.NSE Shiva Mills Limited 20200930 0 23.7 25.3 22.3 24.05 21581 23.78 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20200930 0 88.5 91.9 87.9 91.45 2494 90.9 up up correct
SHK.NSE S H Kelkar and Company Limited 20200930 0 84.1 85.2 83 83.4 187808 82.4 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20200930 0 173.25 175.35 170.55 173.05 45803 173.05 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20200930 0 52 53.8 51.5 52.4 3037014 49.98 up up correct
SHREECEM.NSE Shree Cement Limited 20200930 0 19860 20535 19661.85 20256.95 121119 20213.67 up up correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20200930 0 117.9 117.9 114.1 115.85 4712 115.33 down up incorrect
SHREERAMA.NSE Shree Rama Multi 20200930 0 8 8.1 7.5 7.6 7450 7.6 down down correct
SHRENIK.NSE Shrenik Limited 20200930 0 49.5 50.7 45.9 46.25 2022666 7.7083 down up incorrect
SHREYANIND.NSE Shreyans Industries Limited 20200930 0 74 76.9 74 74.75 4052 72.93 up up correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20200930 0 62.3 63.3 59.9 60.15 2772 59.84 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20200930 0 510 538.95 505.05 510.95 351 506.9047 up up correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20200930 0 947.45 961.5 940.6 948.75 13601 920.71 up up correct
SHRIRAMEPC.NSE Shriram EPC Limited 20200930 0 3.55 3.65 3.5 3.65 153388 3.65 up up correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20200930 0 4.25 4.25 4 4.05 5736 4.05 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20200930 0 6 6 6 6 0 6
SICAL.NSE Sical Logistics Limited 20200930 0 11.1 11.1 10.4 10.45 70018 10.45 down down correct
SIEMENS.NSE Siemens Limited 20200930 0 1268.55 1285 1252.05 1264.5 933781 1259.0435 down down correct
SIGIND.NSE Signet Industries Limited 20200930 0 18.45 18.45 17.75 18 11729 17.81 down up incorrect
SIL.NSE Standard Industries Limited 20200930 0 8.8 9.6 8.8 9.55 1368 9.55 up up correct
SILINV.NSE SIL Investments Limited 20200930 0 139.1 143.8 139 140 2754 138.77 up up correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20200930 0 25.8 25.8 25.7 25.7 110 25.1601 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20200930 0 6.5 6.8 6.4 6.5 2438 6.5
SIMPLEXINF.NSE Simplex Infrastructures Limited 20200930 0 31.45 32.45 30.55 31.3 84751 31.3 down down correct
SINTEX.NSE Sintex Industries Limited 20200930 0 2.2 2.25 2.1 2.1 2181641 2.1 down down correct
SIRCA.NSE Sirca Paints India Limited 20200930 0 266 266 256.85 259.8 6442 258.64 down up incorrect
SIS.NSE SIS Limited 20200930 0 370 372.15 365 366.35 17506 366.35 down up incorrect
SITINET.NSE SITI Networks Limited 20200930 0 1.6 1.6 1.55 1.55 162004 1.55 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20200930 0 143.05 143.85 125.5 140.75 48631 138.28 down down correct
SJVN.NSE SJVN Limited 20200930 0 21.9 22 21.7 21.95 2448756 20.24 up up correct
SKFINDIA.NSE SKF India Limited 20200930 0 1468 1468 1440.45 1461.5 38113 1453.76 down down correct
SKIL.NSE SKIL Infrastructure Limited 20200930 0 3.35 3.45 3.25 3.3 36625 3.3 down down correct
SKIPPER.NSE Skipper Limited 20200930 0 47.8 48.85 47.1 47.35 33825 47.29 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20200930 0 37.15 37.5 36.4 36.65 17135 36.21 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20200930 0 71.05 72.05 70.45 70.75 1094 70.75 down down correct
SMLISUZU.NSE SML Isuzu Limited 20200930 0 396.5 401 391.65 396.75 16589 396.75 up up correct
SMSLIFE.NSE SMS Lifesciences India Limited 20200930 0 648 648 601 624.4 4069 623.12 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20200930 0 89.9 92 87.95 88.5 243700 88.33 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20200930 0 35.8 36.3 34.6 35.7 656883 35.7 down down correct
SOBHA.NSE Sobha Limited 20200930 0 228.05 229.5 222 222.5 278967 221.17 down up incorrect
SOLARA.NSE Solara Active Pharma Sciences Limited 20200930 0 1031 1114.4 1013.9 1076.1 451731 1070.12 up up correct
SOLARINDS.NSE Solar Industries India Limited 20200930 0 1050 1055.4 1033 1034.6 6245 1030.95 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20200930 0 183 196.75 177.35 194.8 203482 193.6687 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20200930 0 2.65 2.65 2.65 2.65 0 2.65
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20200930 0 22.05 22.6 21.15 21.65 1692 21.65 down down correct
SONATSOFTW.NSE Sonata Software Limited 20200930 0 317 318.5 312.1 314.15 252966 303.79 down down correct
SORILINFRA.NSE SORIL Infra Resources Limited 20200930 0 62.5 64.65 61 64.6 52028 64.6 up up correct
SOTL.NSE Savita Oil Technologies Limited 20200930 0 663.05 686 663 679.15 1116 672.78 up down incorrect
SOUTHBANK.NSE The South Indian Bank Limited 20200930 0 6.85 6.9 6.7 6.75 2908966 6.75 down up incorrect
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20200930 0 25.6 27 24.65 25.85 76039 25.71 up up correct
SPAL.NSE S.P. Apparels Limited 20200930 0 113.1 134.3 111.05 134.3 631894 133.31 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20200930 0 512.05 519.55 510 510.4 54657 510.4 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20200930 0 174.25 179.05 172 173.7 962865 173.7 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20200930 0 1.05 1.05 1.05 1.05 0 1.05
SPECIALITY.NSE Speciality Restaurants Limited 20200930 0 36.5 37.6 36.1 37.15 136725 37.15 up up correct
SPENCERS.NSE Spencer's Retail Limited 20200930 0 77 77.9 75.1 75.55 331372 75.55 down down correct
SPENTEX.NSE CLC Industries Limited 20200930 0 0.55 0.55 0.55 0.55 0 0.55
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20200930 0 19.1 19.45 18.75 19 68515 19 down down correct
SPICEJET.NSE SpiceJet Limited 20200930 0 48.75 49 48.15 48.25 527004 48.25 down down correct
SPLIL.NSE SPL Industries Limited 20200930 0 27.45 28.3 27.05 27.4 31161 27.4 down down correct
SPMLINFRA.NSE SPML Infra Limited 20200930 0 8.8 8.8 8.45 8.6 5131 8.6 down up incorrect
SPTL.NSE Sintex Plastics Technology Limited 20200930 0 2.4 2.4 2.25 2.25 1328187 2.25 down down correct
SPYL.NSE Shekhawati Poly 20200930 0 0.35 0.4 0.3 0.35 525898 0.35
SREEL.NSE Sreeleathers Limited 20200930 0 132.15 134.85 128.5 132.95 2328 132.95 up up correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20200930 0 6.8 6.9 6.35 6.6 819348 6.6 down down correct
SRF.NSE SRF Limited 20200930 0 4136 4172.55 4101.9 4130.1 133335 822 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20200930 0 161.55 175.25 161.55 168.7 14334 165.2 up up correct
SRIPIPES.NSE Srikalahasthi Pipes Limited 20200930 0 170 172.85 166.7 169.75 61099 165.38 down up incorrect
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20200930 0 615 633.5 604.4 619.35 4283750 606.9 up down incorrect
SSWL.NSE Steel Strips Wheels Limited 20200930 0 444.05 450 438.1 440.75 13077 220.12 down down correct
STAMPEDE.NSE Stampede Capital Limited 20200930 0 0.65 0.65 0.65 0.65 0 0.65
STAR.NSE Strides Pharma Science Limited 20200930 0 720 754 711.05 719.55 2393229 717.26 down down correct
STARCEMENT.NSE Star Cement Limited 20200930 0 84.65 84.65 83.55 83.95 33192 83.95 down down correct
STARPAPER.NSE Star Paper Mills Limited 20200930 0 91.3 92 90 90.15 30737 88.68 down down correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20200930 0 53.55 55.65 53.55 55.65 16834 55.65 up up correct
STEELCITY.NSE Steel City Securities Limited 20200930 0 31 31.8 30.75 31.65 2220 28.87 up up correct
STEELXIND.NSE Steel Exchange India Limited 20200930 0 35.85 36.35 34.55 35.5 57433 35.5 down down correct
STEL.NSE STEL Holdings Limited 20200930 0 59.2 59.2 56.5 57.15 7721 57.15 down up incorrect
STERTOOLS.NSE Sterling Tools Limited 20200930 0 183.5 185 177.15 179.35 8247 178.44 down down correct
STLTECH.NSE Sterlite Technologies Limited 20200930 0 149.8 153.15 147.55 150.05 849267 148.9 up up correct
SUBCAPCITY.NSE International Constructions Limited 20200930 0 25.7 25.7 25.7 25.7 1 25.7
SUBROS.NSE Subros Limited 20200930 0 267.1 269 253.9 256.45 74719 255.87 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20200930 0 466.8 490.8 460.5 484.65 795795 480.76 up up correct
SUMEETINDS.NSE Sumeet Industries Limited 20200930 0 1.85 1.95 1.85 1.95 84020 1.95 up up correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20200930 0 281.5 293.45 281.2 288 8170236 287.47 up up correct
SUMIT.NSE Sumit Woods Limited 20200930 0 9.3 9.85 9.3 9.75 28927 9.75 up up correct
SUMMITSEC.NSE Summit Securities Limited 20200930 0 390.05 408 390.05 406.4 1202 406.4 up up correct
SUNCLAYLTD.NSE Sundaram 20200930 0 1682.4 1682.4 1612 1626.65 913 1614.2797 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20200930 0 1.1 1.15 1.1 1.15 42375 1.15 up up correct
SUNDARMFIN.NSE Sundaram Finance Limited 20200930 0 1324.75 1324.75 1290.4 1300.6 149127 1285.89 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20200930 0 60.5 63 60.2 61 117742 60.59 up up correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20200930 0 228.4 232.95 226.25 229.9 429 229.9 up down incorrect
SUNDRMFAST.NSE Sundram Fasteners Limited 20200930 0 407.75 407.75 398.35 400 44591 397.02 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20200930 0 43.35 43.35 41.9 42.1 92960 42.1 down up incorrect
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20200930 0 508 516.2 498.3 500.45 12981977 494.81 down down correct
SUNTECK.NSE Sunteck Realty Limited 20200930 0 272.25 284.5 265.45 274.25 515743 273.33 up down incorrect
SUNTV.NSE Sun TV Network Limited 20200930 0 473 478.45 463.7 465.65 1627929 455.56 down down correct
SUPERHOUSE.NSE Superhouse Limited 20200930 0 90.35 92.7 88.4 89.05 11319 88.52 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20200930 0 3.95 3.95 3.65 3.65 4270 3.65 down down correct
SUPPETRO.NSE Supreme Petrochem Limited 20200930 0 254.85 259.45 247.4 251.2 31974 243.07 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20200930 0 181.4 182.1 179.55 180.25 3405 179.17 down down correct
SUPREMEIND.NSE The Supreme Industries Limited 20200930 0 1403.75 1409 1375 1400.65 44076 1381.25 down up incorrect
SURANASOL.NSE Surana Solar Limited 20200930 0 6.85 7.2 6.85 7.15 17960 7.15 up up correct
SURANAT&P.NSE Surana Telecom and Power Limited 20200930 0 3.85 3.85 3.7 3.85 18203 3.85
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20200930 0 16.9 16.9 16.25 16.35 1824 16.35 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20200930 0 204.7 205 198 198.75 116844 196.95 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20200930 0 25.25 26.95 24.8 26.45 64658 26.32 up up correct
SUULD.NSE Suumaya Industries Limited 20200930 0 44.55 44.55 44.55 44.55 16000 43.92
SUVEN.NSE Suven Life Sciences Limited 20200930 0 49.55 53.15 48.8 50.4 1945434 50.4 up up correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20200930 0 393 393 373.7 380.1 168191 378.64 down down correct
SUZLON.NSE Suzlon Energy Limited 20200930 0 3 3 2.9 2.9 8233820 2.9 down down correct
SWANENERGY.NSE Swan Energy Limited 20200930 0 122.05 129.95 120.6 124.95 136236 124.86 up up correct
SWARAJENG.NSE Swaraj Engines Limited 20200930 0 1485 1487 1455 1458.55 6453 1444.35 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20200930 0 126.5 129.45 119.15 125 1457 123.59 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20200930 0 230.5 232.95 224.05 225.7 152876 225.7 down down correct
SYMPHONY.NSE Symphony Limited 20200930 0 945 970.35 937.05 949.65 170759 942.88 up up correct
SYNGENE.NSE Syngene International Limited 20200930 0 565.6 569.7 550.05 552.95 749075 552.95 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20200930 0 45.65 45.75 43.95 44.85 1164 44.85 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20200930 0 127.55 144.75 126.85 143.7 546137 143.7 up up correct
TAKE.NSE TAKE Solutions Limited 20200930 0 47.4 47.75 45.3 45.7 488358 45.7 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20200930 0 111.95 111.95 107.15 108.35 6771 107.58 down down correct
TANLA.NSE Tanla Platforms Limited 20200930 0 300 301.95 277.25 291.15 925545 290.82 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20200930 0 1.7 1.7 1.7 1.7 0 1.7
TARAPUR.NSE Tarapur Transformers Limited 20200930 0 2.85 2.85 2.85 2.85 0 2.85
TARMAT.NSE Tarmat Limited 20200930 0 44.5 44.5 43 44.5 454807 44.5
TASTYBITE.NSE Tasty Bite Eatables Limited 20200930 0 10743.95 10944.95 10155.1 10705.3 893 10704.18 down down correct
TATACHEM.NSE Tata Chemicals Limited 20200930 0 301.95 302 296.1 299.5 2821196 295.5 down down correct
TATACOFFEE.NSE Tata Coffee Limited 20200930 0 105.4 106 103.5 104.6 386982 103.75 down down correct
TATACOMM.NSE Tata Communications Limited 20200930 0 845.8 872 831.4 847.4 89860 838.29 up down incorrect
TATACONSUM.NSE Tata Consumer Products Limited 20200930 0 507 515.5 495.55 499.95 6252290 497.07 down up incorrect
TATAELXSI.NSE Tata Elxsi Limited 20200930 0 1284 1295 1263.3 1287 224016 1278.82 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20200930 0 834.9 859 834.9 842.75 17991 825.72 up up correct
TATAMETALI.NSE Tata Metaliks Limited 20200930 0 536.8 539.75 518 520.5 14450 518.86 down down correct
TATAMOTORS.NSE Tata Motors Limited 20200930 0 131.55 134.4 130.3 133.3 48859088 133.3 up up correct
TATAMTRDVR.NSE Tata Motors Limited 20200930 0 60.4 63.65 59.5 62.8 6942066 62.8 up down incorrect
TATAPOWER.NSE The Tata Power Company Limited 20200930 0 53.8 54 53 53.3 10804820 52.64 down down correct
TATASTEEL.NSE Tata Steel Limited 20200930 0 371.05 371.5 358 359.75 12963784 351.88 down down correct
TATASTLBSL.NSE Tata Steel BSL Limited 20200930 0 21.7 21.7 20.85 20.95 1162972 20.95 down down correct
TATASTLLP.NSE Tata Steel Long Products Limited 20200930 0 325 325 319 319.8 13876 318.35 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20200930 0 36.1 38.2 36.1 36.75 133511 35.57 up up correct
TCI.NSE Transport Corporation of India Limited 20200930 0 230.05 234.1 229 231.05 11935 229.37 up up correct
TCIDEVELOP.NSE TCI Developers Limited 20200930 0 297.35 301.8 297.35 299 86 299 up up correct
TCIEXP.NSE TCI Express Limited 20200930 0 788.9 792.05 768 780.2 14549 776.34 down up incorrect
TCIFINANCE.NSE TCI Finance Limited 20200930 0 4.55 4.55 4.2 4.4 7865 4.4 down down correct
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20200930 0 383.05 399 371.35 396.2 34681 396.2 up down incorrect
TCPLPACK.NSE TCPL Packaging Limited 20200930 0 370.55 374.7 361 361.55 1389 356.81 down down correct
TCS.NSE Tata Consultancy Services Limited 20200930 0 2489 2505 2460 2492.3 3917186 2454.87 up up correct
TDPOWERSYS.NSE TD Power Systems Limited 20200930 0 111.65 114.25 110.65 113 9569 112.12 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20200930 0 2226.35 2259.55 2182.65 2195.05 5041 2195.05 down down correct
TECHIN.NSE Techindia Nirman Limited 20200930 0 2.45 2.65 2.45 2.65 781 2.65 up up correct
TECHM.NSE Tech Mahindra Limited 20200930 0 773 794.8 765.65 791.75 5433724 759.28 up down incorrect
TECHNOE.NSE Techno Electric & Engineering Company Limited 20200930 0 197.45 204 193.5 201.55 17959 193.76 up down incorrect
TEJASNET.NSE Tejas Networks Limited 20200930 0 74.35 74.4 72.35 72.9 212482 72.9 down down correct
TERASOFT.NSE Tera Software Limited 20200930 0 26.8 26.8 26 26.25 2359 26.25 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20200930 0 35.2 36.9 34.05 34.6 12753 34.48 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20200930 0 14.4 14.7 14 14.1 37318 14.1 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20200930 0 26 26.4 25.65 26.15 599641 26.08 up up correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20200930 0 36.5 36.5 35.75 36.25 47125 35.83 down down correct
TFL.NSE Transwarranty Finance Limited 20200930 0 2.9 2.9 2.9 2.9 950 2.9
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20200930 0 4.75 4.9 4.7 4.9 959 4.9 up up correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20200930 0 412 422 405.05 408.25 27284 402.26 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20200930 0 139.9 140 127.3 129.65 7363 129.65 down down correct
THEMISMED.NSE Themis Medicare Limited 20200930 0 331.6 363 331.6 357.85 83271 356.36 up up correct
THERMAX.NSE Thermax Limited 20200930 0 725.05 729.45 716 718.55 35372 715.02 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20200930 0 27.95 28.1 27.35 27.85 285633 27.85 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20200930 0 4.5 4.5 4.5 4.5 2775 4.5
THYROCARE.NSE Thyrocare Technologies Limited 20200930 0 756 774 740.75 758.25 97943 742.28 up up correct
TI.NSE Tilaknagar Industries Ltd. 20200930 0 16.1 17.15 16.1 16.2 50435 16.2 up up correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20200930 0 4250.05 4280.05 4223.2 4241.1 225 2074.02 down up incorrect
TIIL.NSE Technocraft Industries (India) Limited 20200930 0 379.95 380 362.7 369.45 2831 369.45 down down correct
TIINDIA.NSE Tube Investments of India Limited 20200930 0 612.5 624.3 595.5 604.3 40903 602.34 down up incorrect
TIJARIA.NSE Tijaria Polypipes Limited 20200930 0 5.75 5.95 5.75 5.85 7176 5.85 up up correct
TIL.NSE TIL Limited 20200930 0 143.65 143.65 139.55 140.95 445 140.95 down down correct
TIMESGTY.NSE Times Guaranty Limited 20200930 0 23.35 23.35 21.5 22.4 2750 22.4 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20200930 0 37.4 37.5 36.5 36.7 127622 36.34 down down correct
TIMKEN.NSE Timken India Limited 20200930 0 1107 1110 1086.55 1106.4 12843 1105.36 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20200930 0 135.3 135.4 131 131.9 194466 130.77 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20200930 0 339 348.9 305 309.85 212982 309.38 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20200930 0 79.5 79.5 75.3 76.35 1657200 75.29 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20200930 0 4.6 4.8 4.6 4.72 9721 2.69 up up correct
TITAN.NSE Titan Company Limited 20200930 0 1173 1205 1163.25 1201.35 3635997 1198.53 up up correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20200930 0 8.95 8.95 8.55 8.65 19880 8.65 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20200930 0 38.3 39.15 37.8 38.25 146051 37.44 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20200930 0 104.3 105.45 102.6 104.9 116421 102.55 up up correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20200930 0 1.65 1.65 1.55 1.55 1100 1.55 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20200930 0 59.45 65 59.45 61.35 64288 61.35 up up correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20200930 0 2729.45 2842.95 2707.6 2799.95 1462824 2764.01 up down incorrect
TORNTPOWER.NSE Torrent Power Limited 20200930 0 317.45 317.95 312.1 313.35 429907 304.41 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20200930 0 46.45 46.45 42.35 42.85 1740 42.81 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20200930 0 114 120.75 105.65 117.2 17471 57.96 up up correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20200930 0 6.8 7.15 6.7 6.85 17100 6.85 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20200930 0 15.7 15.7 15.7 15.7 152 15.7
TRENT.NSE Trent Limited 20200930 0 683.95 683.95 665.05 671.9 854301 671.46 down down correct
TRF.NSE TRF Limited 20200930 0 81 81.8 79.3 80.1 13044 80.1 down down correct
TRIDENT.NSE Trident Limited 20200930 0 6.8 6.9 6.65 6.7 4194796 6.5 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20200930 0 54.45 54.7 52.3 54.7 103534 54.7 up down incorrect
TRIL.NSE Transformers and Rectifiers (India) Limited 20200930 0 9.4 9.55 9.05 9.1 33670 9.07 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20200930 0 70.85 70.85 68.2 68.6 890061 67.84 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20200930 0 74.6 76 74 74.5 185974 73.28 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20200930 0 453.9 459.75 450 452.55 1162 448.73 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20200930 0 6200 6242.95 6062.05 6104.75 4361 606.46 down down correct
TTL.NSE T.T. Limited 20200930 0 33.15 33.7 32 32.65 2010 32.28 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20200930 0 3 3.05 2.9 2.95 689448 2.95 down down correct
TV18BRDCST.NSE TV18 Broadcast Limited 20200930 0 28.9 28.95 28.4 28.6 879184 28.6 down down correct
TVSELECT.NSE TVS Electronics Limited 20200930 0 95.3 95.3 91.1 92.25 12173 92.25 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20200930 0 468.35 479.35 464.85 468.3 3188617 465.6388 down up incorrect
TVSSRICHAK.NSE TVS Srichakra Limited 20200930 0 1416.25 1420.05 1378 1385.7 3377 1365.86 down down correct
TVTODAY.NSE T.V. Today Network Limited 20200930 0 201.5 201.7 192.55 193.7 59684 192.15 down up incorrect
TVVISION.NSE TV Vision Limited 20200930 0 1.4 1.4 1.4 1.4 4254 1.4
TWL.NSE Titagarh Wagons Limited 20200930 0 45.85 48.4 45.85 47.55 3086611 47.55 up down incorrect
UBL.NSE United Breweries Limited 20200930 0 958 966.25 943.15 956.3 545184 955.97 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20200930 0 118.95 122.2 118.05 118.8 23408 117.17 down down correct
UCOBANK.NSE UCO Bank 20200930 0 12.3 12.3 11.95 12.15 1000413 12.15 down down correct
UFLEX.NSE Uflex Limited 20200930 0 316.8 317 311 313.15 50251 311.53 down up incorrect
UFO.NSE UFO Moviez India Limited 20200930 0 74.3 76.95 74.3 75.05 105376 75.05 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20200930 0 14.45 14.65 14.2 14.4 37648 14.29 down up incorrect
UJAAS.NSE Ujaas Energy Limited 20200930 0 3.4 3.55 3.4 3.55 11698324 3.55 up up correct
UJJIVAN.NSE Ujjivan Financial Services Limited 20200930 0 214.2 214.2 210 211.35 367149 211.35 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20200930 0 31.8 32.4 31.3 31.75 424688 31.75 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20200930 0 4087.7 4102.7 4023.1 4049.55 548775 4029.88 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20200930 0 43 44.9 42 42.3 9302 42.01 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20200930 0 1.05 1.15 1.05 1.05 640 1.05
UNICHEMLAB.NSE Unichem Laboratories Limited 20200930 0 249.1 253 241.2 245 35755 242.08 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20200930 0 66.4 66.4 63 63.45 7111 61.86 down down correct
UNIONBANK.NSE Union Bank of India 20200930 0 24.7 24.7 24.3 24.35 1622254 24.35 down down correct
UNITECH.NSE Unitech Limited 20200930 0 1.5 1.5 1.45 1.45 828328 1.45 down down correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20200930 0 338.05 355 331.1 341.35 3987 338.82 up up correct
UNIVASTU.NSE Univastu India Limited 20200930 0 32 32.1 31.05 31.75 1814 31.75 down down correct
UNIVCABLES.NSE Universal Cables Limited 20200930 0 132.45 134.45 130 130.7 10583 129.94 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20200930 0 216.95 216.95 205.2 205.2 1195 205.2 down down correct
UPL.NSE UPL Limited 20200930 0 494 506 491.55 502.9 4501377 496.86 up up correct
URJA.NSE Urja Global Limited 20200930 0 3.15 3.2 3.1 3.2 1956075 3.2 up up correct
USHAMART.NSE Usha Martin Limited 20200930 0 25.35 26.7 24.7 25.15 2383125 25.15 down down correct
UTINEXT50.NSE UTI Mutual Fund 20200930 0 285 285 275.14 276.07 204 276.07 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20200930 0 1197.5 1200.9 1194.45 1200.55 108 1200.55 up up correct
UTISENSETF.NSE UTI Mutual Fund 20200930 0 400 419.45 400 402.89 220 402.89 up down incorrect
UTISXN50.NSE UTI Mutual Fund 20200930 0 314.9 314.9 293.7 296.62 359 296.62 down down correct
UTTAMSTL.NSE Uttam Galva Steels Limited 20200930 0 5.55 5.55 5.45 5.5 38876 5.5 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20200930 0 82.5 83.45 81.25 81.65 17426 81.65 down down correct
V2RETAIL.NSE V2 Retail Limited 20200930 0 51.25 51.25 50.2 50.45 6182 50.45 down down correct
VADILALIND.NSE Vadilal Industries Limited 20200930 0 780.65 793.1 780.55 785.95 1103 785.95 up up correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20200930 0 1898 1905 1871.1 1883.3 12604 372.27 down up incorrect
VAISHALI.NSE Vaishali Pharma Limited 20200930 0 39 39.5 37.1 39.15 34196 39.15 up up correct
VAKRANGEE.NSE Vakrangee Limited 20200930 0 28.05 29.4 27.2 29 2548995 28.93 up up correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20200930 0 30 30.1 29.55 29.95 7069 19.6 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20200930 0 8.5 8.5 8 8.05 6353 8.05 down down correct
VARROC.NSE Varroc Engineering Limited 20200930 0 312 317.25 305.85 307.6 113415 307.6 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20200930 0 9.05 9.1 8.65 8.8 77118 8.8 down down correct
VASWANI.NSE Vaswani Industries Limited 20200930 0 5.5 5.5 5.15 5.4 560 5.4 down down correct
VBL.NSE Varun Beverages Limited 20200930 0 720 720 695 698.3 346129 463.99 down down correct
VEDL.NSE Vedanta Limited 20200930 0 139.45 139.7 136.05 136.9 14615403 112.43 down down correct
VENKEYS.NSE Venky's (India) Limited 20200930 0 1433.4 1438.9 1405.95 1411.4 47152 1403.67 down down correct
VENUSREM.NSE Venus Remedies Limited 20200930 0 129 136.5 125.1 136.5 23532 136.5 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20200930 0 154.2 155.3 151.35 153.05 52551 152.958 down down correct
VESUVIUS.NSE Vesuvius India Limited 20200930 0 892.05 893.3 869.75 877.4 3340 871.39 down up incorrect
VETO.NSE Veto Switchgears and Cables Limited 20200930 0 44 44 42.1 42.4 8176 41.98 down up incorrect
VGUARD.NSE V 20200930 0 167.15 171.8 164.55 170.45 379439 169.64 up up correct
VHL.NSE Vardhman Holdings Limited 20200930 0 1276.55 1300 1270 1273.45 67 1271.47 down down correct
VICEROY.NSE Viceroy Hotels Limited 20200930 0 2.25 2.45 2.25 2.45 7126 2.45 up up correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20200930 0 110 127 108.25 122.7 1601521 122.13 up up correct
VIJIFIN.NSE Viji Finance Limited 20200930 0 0.55 0.55 0.5 0.55 71291 0.55
VIKASECO.NSE Vikas EcoTech Limited 20200930 0 5.9 5.9 5.5 5.5 214374 5.5 down up incorrect
VIKASPROP.NSE Vikas Proppant & Granite Limited 20200930 0 3 3 2.85 2.85 3294065 2.85 down down correct
VIKASWSP.NSE Vikas WSP Limited 20200930 0 4.4 4.4 4.2 4.4 694790 4.4
VIMTALABS.NSE Vimta Labs Limited 20200930 0 118.9 118.9 110.7 118.9 75636 117.96
VINATIORGA.NSE Vinati Organics Limited 20200930 0 1363 1364.4 1330 1336.55 72270 1332.25 down up incorrect
VINDHYATEL.NSE Vindhya Telelinks Limited 20200930 0 787.95 800.95 780 787.7 9215 781.01 down up incorrect
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20200930 0 101 101 96.6 97.85 35738 95.61 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20200930 0 10.25 10.45 9.8 9.95 67636 9.95 down down correct
VIPIND.NSE VIP Industries Limited 20200930 0 293.4 294.95 287.2 288.35 218494 288.35 down down correct
VIPULLTD.NSE Vipul Limited 20200930 0 14.65 14.65 13.2 14.2 8813 14.2 down down correct
VISAKAIND.NSE Visaka Industries Limited 20200930 0 322.5 322.5 308.4 312.95 24126 304.44 down down correct
VISASTEEL.NSE VISA Steel Limited 20200930 0 5.65 6.05 5.65 5.85 991 5.85 up up correct
VISESHINFO.NSE MPS Infotecnics Limited 20200930 0 0.05 0.05 0.05 0.05 0 0.05
VISHAL.NSE Vishal Fabrics Limited 20200930 0 328.8 330.2 328.75 330.1 776228 217.22 up down incorrect
VISHNU.NSE Vishnu Chemicals Limited 20200930 0 151.05 152.75 148.6 149.4 3009 149.4 down up incorrect
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20200930 0 101.85 101.85 100 100.1 5250 4 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20200930 0 0.4 0.4 0.35 0.4 126028 0.4
VIVIMEDLAB.NSE Vivimed Labs Limited 20200930 0 19 19.6 18.75 19.45 77273 19.45 up up correct
VLSFINANCE.NSE VLS Finance Limited 20200930 0 58 58 54.2 55.3 9110 52.21 down down correct
VMART.NSE V 20200930 0 1997 2012.05 1961.65 1977.85 21627 1977.85 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20200930 0 980.1 994 973 979.15 2755 962 down down correct
VOLTAS.NSE Voltas Limited 20200930 0 688 688 671.25 680.35 1087796 676.94 down down correct
VRLLOG.NSE VRL Logistics Limited 20200930 0 164.4 168 161.65 165.4 85931 163.17 up up correct
VSSL.NSE Vardhman Special Steels Limited 20200930 0 80.5 81 78.5 78.95 13958 78.48 down down correct
VSTIND.NSE VST Industries Limited 20200930 0 3355 3376.75 3250 3267.65 9356 3165.13 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20200930 0 1693.9 1716.4 1671 1678 18519 1662.85 down down correct
VTL.NSE Vardhman Textiles Limited 20200930 0 820.6 831.9 798.15 800.8 43083 779.96 down up incorrect
WABAG.NSE VA Tech Wabag Limited 20200930 0 194.5 204.8 193.7 195.15 1218327 195.15 up up correct
WABCOINDIA.NSE WABCO India Limited 20200930 0 5876.45 5944.95 5750 5800 4229 5782.6 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20200930 0 49.35 50.05 48.85 49.35 26440 49.35
WANBURY.NSE Wanbury Limited 20200930 0 34 34.6 33 33.6 2986 33.6 down down correct
WATERBASE.NSE The Waterbase Limited 20200930 0 99.9 102.7 99.3 100.05 82328 99.2 up up correct
WEBELSOLAR.NSE Websol Energy System Limited 20200930 0 19 19.7 18.55 19.4 30781 19.4 up down incorrect
WEIZMANIND.NSE Weizmann Limited 20200930 0 30.3 30.3 28.9 29.9 3325 29.59 down down correct
WELCORP.NSE Welspun Corp Limited 20200930 0 113.7 113.7 111.55 113.7 1730570 109.46
WELENT.NSE Welspun Enterprises Limited 20200930 0 64 67.7 63.5 65.7 295940 64.65 up down incorrect
WELINV.NSE Welspun Investments and Commercials Limited 20200930 0 258.4 271.3 247.15 259.65 1155 259.65 up down incorrect
WELSPUNIND.NSE Welspun India Limited 20200930 0 63.5 67 61.85 67 2222395 66.9 up up correct
WENDT.NSE Wendt (India) Limited 20200930 0 3345 3345 3256.3 3278.65 144 3254.45 down down correct
WESTLIFE.NSE Westlife Development Limited 20200930 0 397.85 400.85 380.25 395.3 272886 395.3 down down correct
WHEELS.NSE Wheels India Limited 20200930 0 424 424 404 407.55 9356 407.1 down up incorrect
WHIRLPOOL.NSE Whirlpool of India Limited 20200930 0 2204 2224 2122.5 2196.75 29836 2191.69 down up incorrect
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20200930 0 16.25 16.45 15.8 15.8 2230 15.8 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20200930 0 15.05 15.25 14.7 14.95 5297 14.44 down up incorrect
WIPRO.NSE Wipro Limited 20200930 0 312 315.85 309.6 313.55 12393317 312.8467 up up correct
WOCKPHARMA.NSE Wockhardt Limited 20200930 0 292 302.3 291 294.6 578560 294.6 up down incorrect
WONDERLA.NSE Wonderla Holidays Limited 20200930 0 160.3 161.95 157 158.15 39898 158.15 down down correct
WORTH.NSE Worth Peripherals Limited 20200930 0 43 45.25 41.75 43.9 3269 42.34 up up correct
WSI.NSE W.S. Industries (India) Limited 20200930 0 4.8 4.8 4.65 4.65 5162 4.65 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20200930 0 172.8 172.8 168.05 168.8 55531 168.07 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20200930 0 96.6 97 93.15 94.5 99760 94.5 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20200930 0 292.85 292.85 265.05 292.85 140300 292.85
XPROINDIA.NSE Xpro India Limited 20200930 0 20.75 21.5 20.75 21 701 21 up up correct
YAARII.NSE Yaarii Digital Integrated Services Limited 20200930 0 41.75 42.85 40.3 41.1 158167 41.1 down down correct
YESBANK.NSE Yes Bank Limited 20200930 0 13.4 13.4 13.1 13.15 40558694 13.15 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20200930 0 209 213 206.15 208.9 31203625 205.9 down up incorrect
ZEELEARN.NSE Zee Learn Limited 20200930 0 11.95 12.2 11.65 11.7 618352 11.7 down up incorrect
ZEEMEDIA.NSE Zee Media Corporation Limited 20200930 0 5.7 5.7 5.25 5.3 653294 5.3 down down correct
ZENITHEXPO.NSE Zenith Exports Limited 20200930 0 41 41.9 39.45 39.75 160 39.75 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20200930 0 191.4 194 188.9 192.4 168425 190.49 up up correct
ZENTEC.NSE Zen Technologies Limited 20200930 0 83.8 83.9 80.25 80.85 173290 80.75 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20200930 0 101.05 102.3 99.2 101.65 1234 101.65 up up correct
ZODJRDMKJ.NSE Zodiac 20200930 0 25.05 25.7 24.6 24.6 567 24.6 down down correct
ZOTA.NSE Zota Health Care Limited 20200930 0 148.05 149.05 145.3 146.95 546 146.55 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20200930 0 82.05 84.3 80.05 81 12397 81 down down correct
ZUARIGLOB.NSE Zuari Global Limited 20200930 0 45.75 46.85 45.45 46.1 11733 44.33 up up correct
ZYDUSWELL.NSE Zydus Wellness Limited 20200930 0 1867 1895 1835 1839.45 66983 1835.26 down up incorrect

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