CollectAI

close-nse_india_stocks

2020/11/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20201120 0 33.35 34.2 31.9 32.45 78510 32.45 down up incorrect
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20201120 0 9.85 10 9.7 9.75 1619 9.75 down up incorrect
3MINDIA.NSE 3M India Limited 20201120 0 21300 21800 21245.2 21784.8 5379 21784.8 up up correct
3PLAND.NSE 3P LAND HOLDINGS L 20201120 0 7 7.05 7 7.05 16 7.05 up up correct
5PAISA.NSE 5paisa Capital Limited 20201120 0 333 344.3 322.25 344.3 32877 344.3 up up correct
63MOONS.NSE 63 MOONS TECHNOLOG 20201120 0 76.7 78.3 75.2 76 66463 72.73 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20201120 0 3.7 3.75 3.65 3.7 140326 3.7
AAKASH.NSE Aakash Exploration Services Limited 20201120 0 53.25 53.75 52.1 53.15 87872 53.15 down down correct
AARON.NSE Aaron Industries Limited 20201120 0 45.45 46.4 45 46.4 38480 46.4 up down incorrect
AARTIDRUGS.NSE Aarti Drugs Limited 20201120 0 675 683.45 665.55 677.85 523688 677.85 up up correct
AARTIIND.NSE Aarti Industries Limited 20201120 0 1148.1 1148.3 1110 1122.8 706878 559.9 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20201120 0 1003.15 1003.15 907.65 907.8 97695 905.97 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20201120 0 10.65 10.7 10.5 10.65 3602 10.65
AARVI.NSE Aarvi Encon Limited 20201120 0 38.9 38.9 35.15 37.7 587 36.6 down down correct
AAVAS.NSE Aavas Financiers Limited 20201120 0 1494 1499.95 1478 1493.3 72113 1493.3 down down correct
ABAN.NSE Aban Offshore Limited 20201120 0 23.15 24.2 23.15 24 57796 24 up up correct
ABB.NSE ABB India Limited 20201120 0 1049 1135 1044 1116.05 249798 1111.98 up up correct
ABBOTINDIA.NSE Abbott India Limited 20201120 0 15298.65 15360 15200 15344.55 8136 15208.52 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20201120 0 80.6 82.4 80.05 80.95 2256535 80.95 up up correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20201120 0 158.8 161.65 157.65 159.6 1285711 159.6 up up correct
ACC.NSE ACC Limited 20201120 0 1684 1713.95 1680 1686.8 1245196 1674.1988 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20201120 0 876.4 876.4 846.95 866.3 2328 825.04 down down correct
ACE.NSE Action Construction Equipment Limited 20201120 0 90.6 92.35 87.8 89.35 386950 89.13 down down correct
ADANIENT.NSE Adani Enterprises Limited 20201120 0 385.1 402 385 388.3 5490838 388.3 up up correct
ADANIGREEN.NSE Adani Green Energy Limited 20201120 0 1051 1137.65 1050 1134.55 5044065 1134.55 up up correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20201120 0 381 382.65 373 375.85 5562369 373.24 down down correct
ADANIPOWER.NSE Adani Power Limited 20201120 0 38.3 38.8 37.75 38 3490724 38 down down correct
ADANITRANS.NSE Adani Transmission Limited 20201120 0 375.7 395.4 375 384 899668 384 up up correct
ADFFOODS.NSE ADF Foods Limited 20201120 0 440.55 448.95 433.45 439.9 40769 438.52 down down correct
ADORWELD.NSE Ador Welding Limited 20201120 0 261.9 268 258 262.2 37045 262.2 up up correct
ADROITINFO.NSE Adroit Infotech Limited 20201120 0 6.1 6.4 5.8 6.3 1851 6.3 up up correct
ADSL.NSE Allied Digital Services Limited 20201120 0 23 23.45 22.3 22.7 77571 22.46 down up incorrect
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20201120 0 46.5 46.5 45.15 45.55 3396 45.55 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20201120 0 339.85 343.5 333 335.55 253853 334.75 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20201120 0 218.9 225.45 216.9 222.15 288852 220.32 up up correct
AFFLE.NSE Affle (India) Limited 20201120 0 3044 3146 3013.2 3146 78695 629.2 up up correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20201120 0 81.35 83.65 80 81.65 8236 81.15 up up correct
AGCNET.NSE AGC Networks Limited 20201120 0 610 615.1 600 615 9390 615 up up correct
AGRITECH.NSE Agri 20201120 0 28.1 28.7 27.05 28.15 12694 28.15 up up correct
AGROPHOS.NSE Agro Phos (India) Limited 20201120 0 8.7 8.7 8.05 8.3 42836 8.3 down up incorrect
AHLEAST.NSE Asian Hotels (East) Limited 20201120 0 135.45 138.25 133.25 134.85 5098 134.85 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20201120 0 239 240 236.75 238.55 19692 238.55 down down correct
AHLWEST.NSE Asian Hotels (West) Limited 20201120 0 254.05 260 240.8 246.35 1560 246.35 down down correct
AIAENG.NSE AIA Engineering Limited 20201120 0 1795 1810 1784.55 1801.3 12804 1792.93 up up correct
AIRAN.NSE Airan Limited 20201120 0 15.25 15.4 14.05 14.4 455770 14.4 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20201120 0 1545 1546.7 1525 1528.6 60425 1521.95 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20201120 0 95.1 98.55 94.45 95.3 100202 94.96 up up correct
AKASH.NSE Akash Infra 20201120 0 213.9 213.9 196.9 210.5 7200 210.38 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20201120 0 202.95 204 199.2 200.7 12703 199 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20201120 0 6.75 6.75 6.5 6.65 227836 6.65 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20201120 0 2102.75 2125 2099.95 2106.05 10685 2058.83 up up correct
ALANKIT.NSE Alankit Limited 20201120 0 15.6 15.75 15.35 15.6 116079 15.41
ALBERTDAVD.NSE Albert David Limited 20201120 0 419.3 424 413.7 415.75 18680 411.61 down down correct
ALEMBICLTD.NSE Alembic Limited 20201120 0 92.5 93.6 91.05 91.8 303006 91.65 down up incorrect
ALICON.NSE Alicon Castalloy Limited 20201120 0 331 339.85 325 332.8 6561 332.8 up up correct
ALKALI.NSE Alkali Metals Limited 20201120 0 49.05 52 48.15 51.35 93433 50.79 up up correct
ALKEM.NSE Alkem Laboratories Limited 20201120 0 2698.9 2718.25 2656 2679.15 123118 2652.12 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20201120 0 3388.95 3445 3361.25 3424.45 35727 1364.99 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20201120 0 123.6 125.3 123.25 124.05 138253 122.1539 up up correct
ALLSEC.NSE Allsec Technologies Limited 20201120 0 237.5 242 233.9 235.1 7604 206.67 down up incorrect
ALMONDZ.NSE Almondz Global Securities Limited 20201120 0 15.45 16.3 15.45 16 87561 16 up down incorrect
ALOKINDS.NSE Alok Industries Limited 20201120 0 22.4 22.75 21.8 22.15 11081143 22.15 down down correct
ALPA.NSE Alpa Laboratories Limited 20201120 0 36.4 36.4 35 35.6 29654 35.6 down up incorrect
ALPHAGEO.NSE Alphageo (India) Limited 20201120 0 168.5 168.5 162.5 163.5 19256 160.26 down down correct
ALPSINDUS.NSE Alps Industries Limited 20201120 0 1 1 0.95 1 18742 1
AMARAJABAT.NSE Amara Raja Batteries Limited 20201120 0 836 863.55 836 858.05 1836039 840.75 up down incorrect
AMBER.NSE Amber Enterprises India Limited 20201120 0 2194 2220 2153 2165.25 85934 2165.25 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20201120 0 719.95 722.5 709.95 718.6 7172 702.88 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20201120 0 259.1 261.9 253.75 257.1 4879945 256.1852 down down correct
AMDIND.NSE AMD Industries Limited 20201120 0 15.4 15.8 15.4 15.5 7318 15.5 up down incorrect
AMJLAND.NSE AMJ Land Holdings Limited 20201120 0 23.85 24.7 23.2 24.25 62460 24.1 up up correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20201120 0 499.25 507 487 492.7 89859 489.75 down down correct
ANANTRAJ.NSE Anant Raj Limited 20201120 0 23.4 23.85 21.3 21.55 866617 21.45 down up incorrect
ANDHRACEMT.NSE Andhra Cements Limited 20201120 0 5 5 4.8 4.85 113936 4.85 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20201120 0 204.9 209.8 202.1 204.45 52685 200.5 down up incorrect
ANDHRSUGAR.NSE The Andhra Sugars Limited 20201120 0 282.9 287.5 281.05 285.6 26109 280.58 up down incorrect
ANGELBRKG.NSE Angel Broking Limited 20201120 0 357.5 364 353.65 359.8 259500 349.51 up up correct
ANIKINDS.NSE Anik Industries Limited 20201120 0 11.5 11.75 11.1 11.3 85174 11.3 down up incorrect
ANKITMETAL.NSE Ankit Metal & Power Limited 20201120 0 1.15 1.15 1.05 1.05 95227 1.05 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20201120 0 4.2 4.25 4.05 4.15 43488 4.15 down down correct
ANSALHSG.NSE Ansal Housing Limited 20201120 0 3.95 3.95 3.85 3.9 16525 3.9 down down correct
ANTGRAPHIC.NSE Antarctica Limited 20201120 0 0.5 0.5 0.5 0.5 0 0.5
ANUP.NSE The Anup Engineering Limited 20201120 0 609 614.95 591.35 594.35 9781 590.22 down down correct
APARINDS.NSE Apar Industries Limited 20201120 0 328.2 334.05 325.25 329.1 49291 324.59 up up correct
APCL.NSE Anjani Portland Cement Limited 20201120 0 205.8 208.55 203.05 203.55 24496 201.22 down up incorrect
APCOTEXIND.NSE Apcotex Industries Limited 20201120 0 162.25 182 160.1 178.75 1272385 176.11 up up correct
APEX.NSE Apex Frozen Foods Limited 20201120 0 292 298.5 281.7 285.8 198155 283.82 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20201120 0 3251.9 3255 3190.05 3215.5 38171 321.55 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20201120 0 977.95 981.5 962.2 970.9 134261 956.87 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20201120 0 114.65 114.65 111.5 111.8 39765 111.57 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20201120 0 2335 2398.65 2324.7 2349.6 2144949 2348.17 up down incorrect
APOLLOPIPE.NSE Apollo Pipes Limited 20201120 0 670 670 647 656.25 20747 218.75 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20201120 0 172.8 178.3 172.15 175.15 10914854 172.6 up down incorrect
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20201120 0 601.95 614.8 592.55 603.7 992 602.74 up up correct
APTECHT.NSE Aptech Limited 20201120 0 123 126.5 121.5 123.2 520184 121.85 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20201120 0 26.5 28.45 26 27.05 108128 27.05 up up correct
ARCHIES.NSE Archies Limited 20201120 0 12.05 12.9 11.8 12.7 187026 12.7 up up correct
ARENTERP.NSE Rajdarshan Industries Limited 20201120 0 11.2 11.6 10.35 10.95 1179 10.95 down down correct
ARIES.NSE Aries Agro Limited 20201120 0 85.5 87 83.25 85.8 52867 85.34 up up correct
ARIHANT.NSE Arihant Foundations & Housing Limited 20201120 0 16.5 16.5 15.35 16.3 3939 16.3 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20201120 0 22.7 23.8 22.1 23.8 13313 23.8 up down incorrect
ARMANFIN.NSE Arman Financial Services Limited 20201120 0 594.65 594.7 579.65 586.85 4452 586.85 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20201120 0 38 39.5 37.5 38 56102 38
ARROWGREEN.NSE Arrow Greentech Limited 20201120 0 47.4 47.4 44.1 46.15 3966 46.15 down down correct
ARSHIYA.NSE Arshiya Limited 20201120 0 13.5 14.05 13.5 13.95 20173 13.95 up up correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20201120 0 13.95 13.95 12.75 13.6 19291 13.6 down up incorrect
ARTEMISMED.NSE Artemis Medicare Services Limited 20201120 0 155 160 155 159.55 4755 159.55 up up correct
ARVIND.NSE Arvind Limited 20201120 0 42.05 42.35 40.95 41.35 1401224 41.35 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20201120 0 140 141.75 135.2 136.45 255301 136.45 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20201120 0 89.25 91.35 89.15 89.65 58682 89.65 up up correct
ASAHIINDIA.NSE Asahi India Glass Limited 20201120 0 239.95 239.95 233.3 238.05 81661 237.39 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20201120 0 221.4 226 218 220.8 20206 218.62 down up incorrect
ASAL.NSE Automotive Stampings and Assemblies Limited 20201120 0 23.95 25.2 23.55 25.2 16676 25.2 up up correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20201120 0 281 290.5 281 282.6 55724 281.98 up up correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20201120 0 75.5 78 72.5 73.85 76894 73.55 down down correct
ASHIANA.NSE Ashiana Housing Limited 20201120 0 92.95 96.95 90.05 94.5 77270 94.03 up up correct
ASHIMASYN.NSE Ashima Limited 20201120 0 8.85 9.25 8.65 9 113887 9 up up correct
ASHOKA.NSE Ashoka Buildcon Limited 20201120 0 74.25 75.5 73.35 74.05 1573742 74.05 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20201120 0 95.45 96.1 88.6 90.8 56795404 90.35 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20201120 0 57.75 59 57 57.4 1286 57.4 down up incorrect
ASIANPAINT.NSE Asian Paints Limited 20201120 0 2163.35 2190.05 2160.55 2166.55 2196113 2153.33 up up correct
ASIANTILES.NSE Asian Granito India Limited 20201120 0 296 296.4 288.25 290.45 51330 289.57 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20201120 0 119.5 121.9 116 120.65 1335 118.48 up up correct
ASTEC.NSE Astec LifeSciences Limited 20201120 0 918 948 913.3 941.8 136344 940.76 up up correct
ASTERDM.NSE Aster DM Healthcare Limited 20201120 0 174.9 180 168.1 170.35 396213 170.35 down down correct
ASTRAL.NSE Astral Limited 20201120 0 1470 1478 1395.4 1409.1 196212 1055.75 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20201120 0 108.55 110 108 108.5 231968 107.68 down up incorrect
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20201120 0 4428 4480 4380 4397 39931 4394.18 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20201120 0 44.65 46.8 44.65 45.1 17682 45.1 up down incorrect
ATFL.NSE Agro Tech Foods Limited 20201120 0 710.1 724.3 708 712.25 5732 710.12 up up correct
ATGL.NSE Adani Total Gas Limited 20201120 0 333.9 361.5 325.2 345.25 11803783 345.18 up up correct
ATLANTA.NSE Atlanta Limited 20201120 0 6.35 6.7 6.3 6.5 16456 6.5 up up correct
ATUL.NSE Atul Ltd 20201120 0 6519.05 6600 6452.55 6539.4 8630 6525.32 up up correct
ATULAUTO.NSE Atul Auto Limited 20201120 0 169.1 171.85 168 170.1 115628 170.1 up up correct
AUBANK.NSE AU Small Finance Bank Limited 20201120 0 885.35 898.15 871.4 878.05 315761 878.05 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20201120 0 72.75 74 70.1 70.6 10786 70.6 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20201120 0 830.15 849.35 825 833.4 3348290 827.15 up down incorrect
AUSOMENT.NSE Ausom Enterprise Limited 20201120 0 62 62.05 58.1 58.1 20817 58.1 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20201120 0 843.05 910 841.85 881.4 30772 878.56 up up correct
AUTOIND.NSE Autoline Industries Limited 20201120 0 30.45 30.45 28.95 29.65 37600 29.65 down down correct
AUTOLITIND.NSE Autolite (India) Limited 20201120 0 19.5 20 19.25 19.95 9511 19.95 up up correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20201120 0 180.55 186.05 179 183.5 60990 181.83 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20201120 0 493.4 504.8 486.9 497.3 338399 492.44 up up correct
AVTNPL.NSE AVT Natural Products Limited 20201120 0 47.2 47.2 45.4 45.65 102609 45.12 down down correct
AXISBANK.NSE Axis Bank Limited 20201120 0 615 616.5 592 607.85 29556191 607.85 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20201120 0 55.2 58.55 54.5 58.55 561668 58.55 up up correct
AXISGOLD.NSE Axis Mutual Fund 20201120 0 43.31 43.9 43.31 43.81 36786 43.81 up down incorrect
AXISNIFTY.NSE Axis Mutual Fund 20201120 0 131.87 133.22 130.66 132.72 2715 132.72 up up correct
AYMSYNTEX.NSE AYM Syntex Limited 20201120 0 41.9 43 38 40.65 153873 40.65 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20201120 0 172.9 172.9 172.9 172.9 3082 172.9
BAGFILMS.NSE B.A.G. Films and Media Limited 20201120 0 2.45 2.6 2.35 2.5 129166 2.5 up up correct
BAJAJ.NSE AUTO 20201120 0 3033 3085 3022 3058.55 820220 2956.31 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20201120 0 185.2 187.2 183.5 184.55 325365 177.96 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20201120 0 564.95 571.8 555.1 568 411129 568 up down incorrect
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20201120 0 7843 8588.65 7843 8542.6 4110412 8540.53 up up correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20201120 0 4.5 4.65 4.45 4.55 2535639 4.55 up up correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20201120 0 2892 3026.1 2853 3008.8 210940 2923.35 up up correct
BAJFINANCE.NSE Bajaj Finance Limited 20201120 0 4571.95 4762.15 4515.25 4715.85 8736410 4708.24 up up correct
BALAJITELE.NSE Balaji Telefilms Limited 20201120 0 63 63.45 61 61.25 629247 61.05 down down correct
BALAMINES.NSE Balaji Amines Limited 20201120 0 985.85 999.9 963 992.05 215682 990.87 up down incorrect
BALAXI.NSE Balaxi Pharmaceuticals Limited 20201120 0 620.2 680.65 620 677 5667 677 up down incorrect
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20201120 0 14.45 14.9 13.7 14.7 17169 14.7 up down incorrect
BALKRISIND.NSE Balkrishna Industries Limited 20201120 0 1609.75 1659 1596.75 1612.5 1357587 1598.62 up up correct
BALLARPUR.NSE Ballarpur Industries Limited 20201120 0 1.2 1.2 1.15 1.15 904823 1.15 down down correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20201120 0 101.95 103 101.6 102.25 153414 97.85 up up correct
BALPHARMA.NSE Bal Pharma Limited 20201120 0 56.45 56.45 53.15 54.65 10674 54.14 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20201120 0 149.55 153.5 148.5 151.95 922082 149.5601 up up correct
BANARBEADS.NSE Banaras Beads Limited 20201120 0 54.5 56 53.25 54.45 8637 53.06 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20201120 0 1312.05 1320 1300 1312.95 451 1305.63 up up correct
BANCOINDIA.NSE Banco Products (India) Limited 20201120 0 119 121.95 115.2 118.6 344147 117.51 down up incorrect
BANDHANBNK.NSE Bandhan Bank Limited 20201120 0 352.65 355.55 339 349.9 12357869 348.72 down down correct
BANG.NSE Bang Overseas Limited 20201120 0 20.65 20.7 19.5 19.7 6001 19.7 down down correct
BANKA.NSE Banka BioLoo Limited 20201120 0 37.5 40.5 37.5 40.45 6572 40.45 up up correct
BANKBARODA.NSE Bank of Baroda 20201120 0 47.95 48.3 47.2 47.55 17592043 47.55 down down correct
BANKBEES.NSE Nippon Mutual Funds 20201120 0 294.8 295.67 287.61 294.63 1054729 294.63 down up incorrect
BANKINDIA.NSE Bank of India Limited 20201120 0 41.5 45.05 41.05 43.95 11649124 43.95 up down incorrect
BANSWRAS.NSE Banswara Syntex Limited 20201120 0 82 82 79.45 80.35 6010 79.66 down down correct
BARTRONICS.NSE Bartronics India Limited 20201120 0 1.4 1.5 1.4 1.5 7891 1.5 up up correct
BASF.NSE BASF India Limited 20201120 0 1494.85 1574 1490.1 1543.55 154777 1540.7 up up correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20201120 0 90.05 92.9 87.5 88.55 66457 44.275 down down correct
BATAINDIA.NSE Bata India Limited 20201120 0 1502 1515 1452.25 1476.9 1406798 1473.4 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20201120 0 5039 5059.95 4979.95 5000.05 23210 4851.16 down down correct
BBL.NSE Bharat Bijlee Limited 20201120 0 858 858 830 837.45 10926 834.43 down up incorrect
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20201120 0 1292.55 1335 1289.55 1328.05 124640 1326.75 up up correct
BCG.NSE Brightcom Group Limited 20201120 0 5.15 5.4 5.1 5.4 3466204 4.27 up up correct
BCP.NSE B.C. Power Controls Limited 20201120 0 4.95 4.95 4.75 4.75 96743 4.75 down down correct
BDL.NSE Bharat Dynamics Limited 20201120 0 310.9 314 306.6 307.55 119624 301.2 down down correct
BEARDSELL.NSE Beardsell Limited 20201120 0 8.7 8.95 8.55 8.95 2040 8.88 up up correct
BEDMUTHA.NSE Bedmutha Industries Limited 20201120 0 19.7 20.6 19.35 19.65 1293 19.65 down down correct
BEL.NSE Bharat Electronics Limited 20201120 0 105.15 109.9 104.5 108.35 37325445 105.45 up down incorrect
BEML.NSE BEML Limited 20201120 0 653.3 671 650.55 655.4 371031 651.52 up up correct
BEPL.NSE Bhansali Engineering Polymers Limited 20201120 0 105 107.65 102.9 106.2 940914 105.04 up up correct
BERGEPAINT.NSE Berger Paints India Limited 20201120 0 640 647 639 643.1 931856 640.89 up up correct
BFINVEST.NSE BF Investment Limited 20201120 0 271.2 279.8 270 273.55 19324 273.55 up up correct
BFUTILITIE.NSE BF Utilities Limited 20201120 0 254.7 259.6 249 256.5 240352 256.5 up up correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20201120 0 1.1 1.1 1.1 1.1 0 1.1
BGRENERGY.NSE BGR Energy Systems Limited 20201120 0 35.45 36.5 34.5 34.85 116809 34.85 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20201120 0 143.95 143.95 136.2 136.9 60962 135.21 down up incorrect
BHAGYANGR.NSE Bhagyanagar India Limited 20201120 0 18.8 18.8 18 18.25 5311 18.25 down down correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20201120 0 22.8 23.45 22.7 22.8 635 22.8
BHANDARI.NSE Bhandari Hosiery Exports Limited 20201120 0 1.15 1.15 1.05 1.1 77543 1.1 down down correct
BHARATFORG.NSE Bharat Forge Limited 20201120 0 514.35 518 493.3 497.3 2246948 495.07 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20201120 0 52.85 56.7 52.45 54.25 64806 54.25 up up correct
BHARATRAS.NSE Bharat Rasayan Limited 20201120 0 8760 8780 8679 8697.45 1539 8696.42 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20201120 0 26.25 26.25 26.25 26.25 9606 26.25
BHARTIARTL.NSE Bharti Airtel Limited 20201120 0 470.5 485.95 465.35 483.7 11867647 483.7 up up correct
BHEL.NSE Bharat Heavy Electricals Limited 20201120 0 29.4 29.7 28.65 29.2 40480755 29.2 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20201120 0 84.5 88.55 80.5 88.55 17542 17.67 up up correct
BIL.NSE Bhartiya International Ltd. 20201120 0 147 147 137.4 141.05 905 141.05 down down correct
BINDALAGRO.NSE Oswal Greentech Limited 20201120 0 13.05 13.3 12.7 12.8 50120 12.8 down down correct
BIOCON.NSE Biocon Limited 20201120 0 423.1 425.95 415 419.95 3344749 419.95 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20201120 0 171.45 171.45 171.45 171.45 71888 171.45
BIRLACABLE.NSE Birla Cable Limited 20201120 0 51.5 51.5 49.6 50.35 48812 49.75 down up incorrect
BIRLACORPN.NSE Birla Corporation Limited 20201120 0 742.7 765 730.5 748.5 258456 742.82 up up correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20201120 0 42.75 42.75 41.6 41.75 86044 41.75 down down correct
BIRLATYRE.NSE Birla Tyres Limited 20201120 0 19.6 19.75 19.4 19.6 231511 19.6
BKMINDST.NSE BKM Industries Limited 20201120 0 0.75 0.75 0.7 0.75 8471 0.75
BLBLIMITED.NSE BLB Limited 20201120 0 4.85 4.9 4.6 4.8 18257 4.8 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20201120 0 164.4 166.75 162.2 163.1 312017 162.36 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20201120 0 8.5 8.5 8.05 8.05 191519 8.05 down down correct
BLS.NSE BLS International Services Limited 20201120 0 78.4 78.4 72.95 73.5 74182 73.26 down up incorrect
BLUECHIP.NSE Blue Chip India Limited 20201120 0 0.25 0.25 0.25 0.25 0 0.25
BLUEDART.NSE Blue Dart Express Limited 20201120 0 4045 4106.25 4001 4015.75 15582 4005.38 down down correct
BLUESTARCO.NSE Blue Star Limited 20201120 0 734 755.5 729.6 745.25 166735 741.76 up up correct
BODALCHEM.NSE Bodal Chemicals Limited 20201120 0 68.5 71.7 67.9 70.15 657167 69.64 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20201120 0 69.4 70.5 67.75 68.2 1736698 68.2 down down correct
BOROLTD.NSE Borosil Limited 20201120 0 151.15 156 148.8 153.75 28970 153.03 up up correct
BORORENEW.NSE Borosil Renewables Limited 20201120 0 113.3 118.2 112.3 115.2 570258 115.2 up up correct
BOSCHLTD.NSE Bosch Limited 20201120 0 11900.05 12020 11758.45 11913.25 66468 11823.7 up down incorrect
BPCL.NSE Bharat Petroleum Corporation Limited 20201120 0 387.7 389.9 378.55 383.3 9464462 334.39 down down correct
BPL.NSE BPL Limited 20201120 0 20.05 21.65 19.75 20.55 295158 20.55 up up correct
BRFL.NSE Bombay Rayon Fashions Limited 20201120 0 9.6 9.85 9.2 9.85 81469 9.85 up up correct
BRIGADE.NSE Brigade Enterprises Limited 20201120 0 219.45 223.5 216.25 220.25 136450 219.44 up up correct
BRITANNIA.NSE Britannia Industries Limited 20201120 0 3524.95 3577.75 3521.15 3552.1 1197247 3552.1 up up correct
BRNL.NSE Bharat Road Network Limited 20201120 0 31.55 32 30.05 30.55 126307 30.55 down down correct
BROOKS.NSE Brooks Laboratories Limited 20201120 0 60.05 64.45 60.05 61.9 19331 61.9 up down incorrect
BSE.NSE BSE Limited 20201120 0 520 560 520 554.8 1519075 545.44 up up correct
BSL.NSE BSL Limited 20201120 0 30.3 30.9 29.4 29.9 9452 29.9 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20201120 0 4624 4624 4587.05 4620 44 4620 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20201120 0 140.16 141.5 139.87 140.91 150 14.09 up up correct
BSOFT.NSE Birlasoft Limited 20201120 0 184.7 184.75 177.2 182.8 454651 180.97 down down correct
BURNPUR.NSE Burnpur Cement Limited 20201120 0 1.7 1.7 1.65 1.65 89141 1.65 down down correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20201120 0 419.95 419.95 402 405.4 24794 403.12 down up incorrect
BVCL.NSE Barak Valley Cements Limited 20201120 0 13.9 14.2 13.7 13.9 2231 13.9
BYKE.NSE The Byke Hospitality Limited 20201120 0 13.65 14.5 13.65 14.05 64274 14.05 up up correct
CADILAHC.NSE Cadila Healthcare Limited 20201120 0 434 434.4 423.7 425.8 2797173 423.31 down down correct
CALSOFT.NSE California Software Company Limited 20201120 0 8.95 9.15 8.75 9.15 55390 9.15 up up correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20201120 0 99 99.95 96.15 96.9 224565 96.9 down down correct
CAMS.NSE Computer Age Management Services Limited 20201120 0 1377.25 1399.5 1355 1388.85 244030 1371.08 up up correct
CANBK.NSE Canara Bank 20201120 0 93.75 94 92.4 93.3 5017141 93.3 down down correct
CANDC.NSE C & C Constructions Limited 20201120 0 2.8 2.8 2.8 2.8 4729 2.8
CANFINHOME.NSE Can Fin Homes Limited 20201120 0 463.9 468 459 464 170520 460.94 up up correct
CANTABIL.NSE Cantabil Retail India Limited 20201120 0 331.7 332.8 326 328.5 95106 327.07 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20201120 0 156.9 158.1 147 154.4 56324 154.4 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20201120 0 479.65 484.95 469.75 473.1 87663 471.16 down up incorrect
CAPTRUST.NSE Capital Trust Limited 20201120 0 69.05 71 68.05 69.9 5718 69.9 up up correct
CARBORUNIV.NSE Carborundum Universal Limited 20201120 0 333.35 354.7 333.35 352.2 722434 350.38 up down incorrect
CAREERP.NSE Career Point Limited 20201120 0 169.7 169.7 163 164.55 21430 163.4815 down down correct
CARERATING.NSE CARE Ratings Limited 20201120 0 430.4 441.5 419 432.75 202214 421.93 up up correct
CASTROLIND.NSE Castrol India Limited 20201120 0 119.5 123.9 119 123.05 2999332 117.79 up down incorrect
CCCL.NSE Consolidated Construction Consortium Limited 20201120 0 0.3 0.35 0.3 0.3 41467 0.3
CCHHL.NSE Country Club Hospitality & Holidays Limited 20201120 0 3.55 3.55 3.35 3.35 32665 3.35 down down correct
CCL.NSE CCL Products (India) Limited 20201120 0 251.35 264 251.35 260.2 237089 258.87 up down incorrect
CDSL.NSE Central Depository Services (India) Limited 20201120 0 483.65 492 480.55 488.55 915360 485.36 up down incorrect
CEATLTD.NSE CEAT Limited 20201120 0 1144 1168 1138 1140.1 189344 1124.02 down down correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20201120 0 15 15 14.35 14.45 24318 14.45 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20201120 0 5 5.05 4.8 5 61212 5
CENTENKA.NSE Century Enka Limited 20201120 0 181 195 181 189.15 245800 185.89 up up correct
CENTEXT.NSE Century Extrusions Limited 20201120 0 3.5 3.85 3.5 3.65 206899 3.65 up up correct
CENTRALBK.NSE Central Bank of India 20201120 0 11.6 11.9 11.5 11.65 5717099 11.65 up up correct
CENTRUM.NSE Centrum Capital Limited 20201120 0 16.45 16.5 15.65 15.9 520909 15.9 down down correct
CENTUM.NSE Centum Electronics Limited 20201120 0 303.85 303.85 285.55 288.95 11371 286.5 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20201120 0 201.75 204.85 195.1 199.2 139204 198.68 down down correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20201120 0 334 337 328.35 331.15 1065567 331.15 down down correct
CERA.NSE Cera Sanitaryware Limited 20201120 0 3050.05 3074.95 3040 3055.5 3760 3046.58 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20201120 0 28.45 28.45 27.35 27.9 115821 27.9 down down correct
CESC.NSE CESC Limited 20201120 0 580 583.7 568.25 571.7 222789 53.54 down down correct
CGCL.NSE Capri Global Capital Limited 20201120 0 285 285 267.15 272.7 103375 272.48 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20201120 0 35.3 35.35 33.95 34.3 4495903 34.3 down down correct
CHALET.NSE Chalet Hotels Limited 20201120 0 155.3 157.7 151.85 152.4 161222 152.4 down up incorrect
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20201120 0 179.95 187.15 177.45 185.9 645009 183.42 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20201120 0 157.3 162.9 156.1 160.4 23074 158.74 up up correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20201120 0 417.7 421.05 413.1 418.65 304779 418.65 up down incorrect
CHEMFAB.NSE Chemfab Alkalis Limited 20201120 0 125.75 126.95 122 124.5 5541 124.5 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20201120 0 83 83.8 80.4 82.2 827309 82.2 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20201120 0 334.35 344.6 334 338.95 6569386 337.52 up up correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20201120 0 488.35 495 478 484.35 191419 483.94 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20201120 0 426.55 438 421.85 432.1 70928 429.52 up up correct
CINELINE.NSE Cineline India Limited 20201120 0 31.5 32.4 30.7 31.05 56890 31.05 down down correct
CINEVISTA.NSE Cinevista Limited 20201120 0 7.8 7.8 7.3 7.4 16483 7.4 down down correct
CIPLA.NSE Cipla Limited 20201120 0 742 748.45 732.25 739.9 5394676 735.84 down down correct
CLEDUCATE.NSE CL Educate Limited 20201120 0 63.6 63.6 60.15 60.8 6118 30.4 down down correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20201120 0 330.65 330.65 324.45 326.55 25623 283.49 down down correct
CMICABLES.NSE CMI Limited 20201120 0 32.2 33.2 31.95 32.45 14531 32.45 up up correct
COALINDIA.NSE Coal India Limited 20201120 0 123.3 123.5 120.15 121.45 17573909 108.11 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20201120 0 341 344.9 339.5 340.25 369720 320.92 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20201120 0 26.35 26.35 26.35 26.35 0 26.35
COFORGE.NSE Coforge Limited 20201120 0 2347 2405 2317 2355 716526 2333.51 up up correct
COLPAL.NSE Colgate 20201120 0 1522 1548 1519 1534.1 1076384 1495.69 up up correct
COMPINFO.NSE Compuage Infocom Limited 20201120 0 13.1 13.35 12.9 13 123048 12.9 down down correct
COMPUSOFT.NSE Compucom Software Limited 20201120 0 7.2 7.2 7 7.1 41005 6.94 down down correct
CONCOR.NSE Container Corporation of India Limited 20201120 0 410 418.3 408.2 410 2623059 406.39
CONFIPET.NSE Confidence Petroleum India Limited 20201120 0 26.4 27.3 26.2 26.5 307792 26.47 up up correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20201120 0 36.4 36.45 35.2 35.85 2235 35.85 down down correct
CONTROLPR.NSE Control Print Limited 20201120 0 219.4 219.4 213.75 215.55 10722 209.39 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20201120 0 19.2 21.7 19.15 20.3 24864 20.05 up down incorrect
CORDSCABLE.NSE Cords Cable Industries Limited 20201120 0 42 42.95 40.55 41.55 13634 41.55 down down correct
COROMANDEL.NSE Coromandel International Limited 20201120 0 765 790 755 773.55 331277 762.36 up up correct
COSMOFILMS.NSE Cosmo Films Limited 20201120 0 451.6 453.4 443 444 58045 416.18 down down correct
COUNCODOS.NSE Country Condo's Limited 20201120 0 2.75 2.75 2.75 2.75 24665 2.75
COX&KINGS.NSE Cox & Kings Limited 20201120 0 1.4 1.45 1.35 1.35 287325 1.35 down down correct
CPSEETF.NSE Nippon Mutual Funds 20201120 0 17.95 18.1 17.69 18.04 5917368 18.04 up up correct
CREATIVE.NSE Creative Newtech Limited 20201120 0 123 123 113 117.35 22675 117.07 down down correct
CREATIVEYE.NSE Creative Eye Limited 20201120 0 3 3 2.8 2.95 8021 2.95 down up incorrect
CREDITACC.NSE CreditAccess Grameen Limited 20201120 0 720.95 746.8 720.75 736.6 140694 736.6 up up correct
CREST.NSE Crest Ventures Limited 20201120 0 91.75 91.75 87.45 88.35 12330 87.98 down down correct
CRISIL.NSE CRISIL Limited 20201120 0 2027.2 2037.5 1991 2000.65 43539 1967.77 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20201120 0 298.9 307.8 298.6 303.8 1660361 302.11 up up correct
CSBBANK.NSE CSB Bank Limited 20201120 0 250.15 265.9 250.15 261.6 200950 261.6 up up correct
CTE.NSE Cambridge Technology Enterprises Limited 20201120 0 32.85 33.1 30.55 33.1 37011 33.1 up up correct
CUB.NSE City Union Bank Limited 20201120 0 190.5 194.2 180.5 182.8 3308873 182.23 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20201120 0 11.6 11.6 11.15 11.55 5372 11.55 down down correct
CUMMINSIND.NSE Cummins India Limited 20201120 0 514 519.05 505.05 510.4 1000669 501.44 down down correct
CUPID.NSE Cupid Limited 20201120 0 213.8 219.95 213.1 214.55 67327 210.4 up up correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20201120 0 2.2 2.2 2.2 2.2 0 2.2
CYBERTECH.NSE CyberTech Systems and Software Limited 20201120 0 77.3 78.9 76.2 76.55 71508 76.1 down down correct
CYIENT.NSE Cyient Limited 20201120 0 451 471.05 450.55 462.6 934779 448.76 up up correct
DAAWAT.NSE LT Foods Limited 20201120 0 50.45 51.2 49.75 50 872297 49.17 down down correct
DABUR.NSE Dabur India Limited 20201120 0 511.05 513.8 505.95 508.4 4801287 503.73 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20201120 0 985.95 994 966 982.8 152624 980.34 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20201120 0 129.8 132.9 129.3 130.6 182022 129.63 up up correct
DAMODARIND.NSE Damodar Industries Limited 20201120 0 22.7 23.9 22.7 23.7 1310 23.7 up up correct
DATAMATICS.NSE Datamatics Global Services Limited 20201120 0 74 74 72.5 73.3 30769 72.64 down down correct
DBCORP.NSE D. B. Corp Limited 20201120 0 81.05 85 79.2 81 2520450 76.7 down down correct
DBL.NSE Dilip Buildcon Limited 20201120 0 365 370.8 352.6 361.4 139333 360.7 down down correct
DBREALTY.NSE D B Realty Limited 20201120 0 7.65 7.95 7.65 7.75 707934 7.75 up up correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20201120 0 10.15 10.15 9.15 9.4 2926 9.4 down down correct
DCAL.NSE Dishman Carbogen Amcis Limited 20201120 0 141.7 151.6 139.2 147.4 899473 147.4 up up correct
DCBBANK.NSE DCB Bank Limited 20201120 0 95.05 96.5 92.1 93.4 1692163 93.4 down down correct
DCM.NSE DCM Limited 20201120 0 19.5 19.5 18.35 18.8 25518 18.8 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20201120 0 0.95 1.05 0.95 1 5775 1 up down incorrect
DCMNVL.NSE DCM Nouvelle Limited 20201120 0 29.4 29.45 27.65 28.35 7362 28.35 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20201120 0 353.9 359.7 350.5 353.75 86602 346.26 down down correct
DCW.NSE DCW Limited 20201120 0 16.4 17.5 16.4 17.15 2415180 17.15 up down incorrect
DECCANCE.NSE Deccan Cements Limited 20201120 0 361.9 361.9 350.55 354.35 33077 351.93 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20201120 0 140.95 142.4 139.25 139.6 299315 137.23 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20201120 0 801 820 801 811.2 687068 810.79 up up correct
DELTACORP.NSE Delta Corp Limited 20201120 0 127.2 133.4 126.1 130 2837757 129.27 up down incorrect
DELTAMAGNT.NSE Delta Manufacturing Limited 20201120 0 19.4 19.75 18.9 19.35 2597 19.35 down down correct
DEN.NSE DEN Networks Limited 20201120 0 73 73.8 70.7 71.05 370114 71.05 down down correct
DENORA.NSE De Nora India Limited 20201120 0 212.95 212.95 204.05 209.85 8916 209.24 down down correct
DFMFOODS.NSE DFM Foods Limited 20201120 0 357.6 368.7 351.35 356.65 35366 356.65 down down correct
DGCONTENT.NSE Digicontent Limited 20201120 0 10.25 10.3 9.75 10.3 13865 10.3 up up correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20201120 0 144.5 152.6 144.05 150.85 924221 145.5755 up up correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20201120 0 11.85 12 11.8 11.85 459264 11.85
DHANI.NSE Dhani Services Limited 20201120 0 214 216.6 209.55 212.9 529292 212.9 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20201120 0 714.4 714.4 705 706.4 21913 704.99 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20201120 0 4.25 4.5 4.2 4.4 48044 4.4 up up correct
DHUNINV.NSE Dhunseri Investments Limited 20201120 0 252.1 252.1 236.7 243.4 687 242.46 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20201120 0 635 635.95 611.15 616.65 4958 616.22 down down correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20201120 0 0.7 0.75 0.65 0.7 12488 0.7
DICIND.NSE DIC India Limited 20201120 0 375.45 375.5 366.05 369.65 8786 364.6225 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20201120 0 8.05 8.2 7.65 8.15 23451 8.15 up down incorrect
DISHTV.NSE Dish TV India Limited 20201120 0 10.4 10.55 10.2 10.25 5791587 10.25 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20201120 0 3442 3490 3425 3469.1 1058905 3454.94 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20201120 0 10159.7 10549 10080 10353.95 56922 2070.3 up up correct
DLF.NSE DLF Limited 20201120 0 187 189 180 181.95 12984806 180.77 down down correct
DLINKINDIA.NSE D 20201120 0 107.8 110 105.4 106 310590 104.61 down up incorrect
DMART.NSE Avenue Supermarts Limited 20201120 0 2390 2438.95 2350.55 2382.6 284940 2382.6 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20201120 0 0.4 0.4 0.4 0.4 2240 0.4
DOLAT.NSE Dolat Investments Limited 20201120 0 49.75 49.75 47 47.15 50847 47.06 down down correct
DOLLAR.NSE Dollar Industries Limited 20201120 0 185 191.7 182.1 188.85 269062 187.43 up up correct
DONEAR.NSE Donear Industries Limited 20201120 0 25.8 26.15 25.5 25.8 17994 25.71
DPSCLTD.NSE India Power Corporation Limited 20201120 0 12.85 12.85 12.4 12.45 12128 12.41 down down correct
DPWIRES.NSE D.P. Wires Limited 20201120 0 72.65 74.5 68.5 70.9 9655 70.9 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20201120 0 259.1 276 257 266 198632 266 up down incorrect
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20201120 0 4730 4752.3 4656.3 4670.95 954936 4649.59 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20201120 0 43 44.6 42.95 44.6 54431 44.43 up up correct
DTIL.NSE Dhunseri Tea & Industries Limited 20201120 0 266.15 269.7 261.15 265.45 5297 175.08 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20201120 0 4.35 4.6 4.3 4.3 131528 4.3 down down correct
DVL.NSE Dhunseri Ventures Limited 20201120 0 62.25 63.9 61.1 61.75 5744 61.24 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20201120 0 27.7 29.5 27.7 28.95 1596569 28.5 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20201120 0 693.3 699.75 679.95 689.95 10199 689.95 down down correct
DYNPRO.NSE Dynemic Products Limited 20201120 0 241.95 247.7 239 240.4 34804 240.4 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20201120 0 1 1 1 1 1000 1
EASUNREYRL.NSE Easun Reyrolle Limited 20201120 0 2.2 2.3 2.2 2.3 3714 2.3 up down incorrect
EBANK.NSE Edelweiss Mutual Fund 20201120 0 3302.95 3302.95 3239 3239 16 3239 down up incorrect
EBBETF0423.NSE Edelweiss Amc Ltd 20201120 0 1104.5 1106.5 1104.5 1105.88 3675 1105.88 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20201120 0 1126.2 1126.99 1123.15 1126.65 10923 1126.65 up up correct
ECLERX.NSE eClerx Services Limited 20201120 0 711 723.15 708 713.9 40599 713.58 up up correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20201120 0 62.2 62.5 59.8 61.35 2290219 60.13 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20201120 0 2.7 2.7 2.6 2.6 55398 2.6 down down correct
EICHERMOT.NSE Eicher Motors Limited 20201120 0 2565 2600 2542.3 2590.65 1394396 2574.62 up up correct
EIDPARRY.NSE E.I.D. 20201120 0 306.65 312 302.55 309.45 446296 306 up up correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20201120 0 254.95 258 252.05 257.1 5389 257.1 up up correct
EIHOTEL.NSE EIH Limited 20201120 0 88.6 90.4 86.4 89 1944269 89 up up correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20201120 0 328 329.35 315.95 321.45 846 318.18 down up incorrect
EKC.NSE Everest Kanto Cylinder Limited 20201120 0 39.2 39.2 37.4 39.2 1853935 39.11
ELECON.NSE Elecon Engineering Company Limited 20201120 0 31.45 32.5 31.1 32.15 374273 32.06 up up correct
ELECTCAST.NSE Electrosteel Castings Limited 20201120 0 22.25 22.6 21.65 22.1 520528 21.94 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20201120 0 91.7 91.7 90 90.5 12751 90.5 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20201120 0 126.65 131 124.45 127 57160 126.51 up up correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20201120 0 17.6 19.6 17.6 19.1 53889 19.1 up up correct
EMAMILTD.NSE Emami Limited 20201120 0 386 399.8 382.6 396.2 1472178 390.12 up up correct
EMAMIPAP.NSE Emami Paper Mills Limited 20201120 0 79.95 82 75.6 76.65 69805 76.65 down down correct
EMAMIREAL.NSE Emami Realty Limited 20201120 0 47 47 44.35 45.1 18717 45.1 down up incorrect
EMCO.NSE EMCO Limited 20201120 0 1.1 1.1 1.05 1.1 5758 1.1
EMKAY.NSE Emkay Global Financial Services Limited 20201120 0 66.7 69.7 66 67 10468 66.44 up up correct
EMMBI.NSE Emmbi Industries Limited 20201120 0 74.95 74.95 72.45 72.95 31814 72.68 down up incorrect
ENDURANCE.NSE Endurance Technologies Limited 20201120 0 1054 1099 1045 1084.3 215292 1080.49 up up correct
ENERGYDEV.NSE Energy Development Company Limited 20201120 0 7.4 7.45 6.75 6.75 121686 6.4346 down down correct
ENGINERSIN.NSE Engineers India Limited 20201120 0 71 71.5 70.4 70.65 1469633 68.8 down down correct
ENIL.NSE Entertainment Network (India) Limited 20201120 0 149.9 151 145.85 146.55 3887 145.81 down down correct
EPL.NSE EPL Limited 20201120 0 265.75 268.5 261.5 265 197075 260.1 down down correct
EQ30.NSE Edelweiss Mutual Fund 20201120 0 365.5 380 353.15 368.99 150 368.99 up up correct
EQUITAS.NSE Equitas Holdings Limited 20201120 0 53 53.4 52 52.85 2630907 51.6035 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20201120 0 33.2 33.7 32.75 33.05 1280775 33.05 down down correct
ERIS.NSE Eris Lifesciences Limited 20201120 0 509.9 529.7 509 519.85 191136 515.72 up up correct
EROSMEDIA.NSE Eros International Media Limited 20201120 0 20.35 20.35 19.1 20.1 247155 20.1 down down correct
ESABINDIA.NSE ESAB India Limited 20201120 0 1429.9 1429.9 1365 1379.05 3267 1336.02 down up incorrect
ESCORTS.NSE Escorts Limited 20201120 0 1410 1422 1375 1414.65 1071447 1411.69 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20201120 0 7.7 7.8 7.55 7.65 38419 7.65 down up incorrect
ESTER.NSE Ester Industries Limited 20201120 0 135.4 136.8 130.1 132.55 855903 129.41 down down correct
EVEREADY.NSE Eveready Industries India Limited 20201120 0 187 189.7 176 185.2 993996 185.2 down down correct
EVERESTIND.NSE Everest Industries Limited 20201120 0 266.4 271.8 256.55 264.7 86201 260.56 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20201120 0 1.1 1.2 1.1 1.2 195039 1.2 up up correct
EXCELINDUS.NSE Excel Industries Limited 20201120 0 837 857.9 837 842.2 11317 833.47 up up correct
EXIDEIND.NSE Exide Industries Limited 20201120 0 169.95 172.45 169.7 171.8 4851712 170.1198 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20201120 0 475 487.85 474 476.15 6737 476.15 up up correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20201120 0 49.15 50.4 48.4 49 339407 49 down up incorrect
FCL.NSE Fineotex Chemical Limited 20201120 0 38.9 39.25 38 38.1 233775 37.97 down down correct
FCONSUMER.NSE Future Consumer Limited 20201120 0 7.8 7.95 7.75 7.9 8845344 7.9 up up correct
FCSSOFT.NSE FCS Software Solutions Limited 20201120 0 0.45 0.45 0.4 0.45 1207003 0.45
FDC.NSE FDC Limited 20201120 0 325.75 327.95 322 323.85 102143 323.85 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20201120 0 58.7 59.35 56.9 58.45 43773824 57.98 down down correct
FEL.NSE Future Enterprises Limited 20201120 0 9.65 10 9.65 9.95 2618446 9.95 up up correct
FELDVR.NSE Future Enterprises Limited 20201120 0 12.65 13.05 12.65 13.05 27938 13.05 up up correct
FIEMIND.NSE Fiem Industries Limited 20201120 0 555.2 555.2 531 536.55 41711 529.31 down down correct
FILATEX.NSE Filatex India Limited 20201120 0 28.5 30.05 24.5 28.55 1099798 28.42 up up correct
FINCABLES.NSE Finolex Cables Limited 20201120 0 291 293.9 280.5 283.65 217925 280.69 down down correct
FINEORG.NSE Fine Organic Industries Limited 20201120 0 2625 2644.95 2550 2598.8 25389 2594.28 down down correct
FINPIPE.NSE Finolex Industries Limited 20201120 0 620.7 620.85 605.35 610 36102 120.66 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20201120 0 11 11 10 11 12373 11
FLFL.NSE Future Lifestyle Fashions Limited 20201120 0 82.9 85.1 81.25 82.25 476651 82.25 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20201120 0 515.25 516 510 514 98735 514 down down correct
FMGOETZE.NSE Federal 20201120 0 285 285.7 280.45 282.3 16636 282.3 down down correct
FMNL.NSE Future Market Networks Limited 20201120 0 15.85 16.4 15.85 16.2 69300 16.2 up up correct
FORCEMOT.NSE Force Motors Limited 20201120 0 1127.8 1195 1107.55 1176.45 131255 1172.49 up up correct
FORTIS.NSE Fortis Healthcare Limited 20201120 0 137.6 140 136.6 139.2 1204894 139.2 up up correct
FOSECOIND.NSE Foseco India Limited 20201120 0 1172.75 1184 1141.5 1161 492 1152.79 down down correct
FRETAIL.NSE Future Retail Limited 20201120 0 73 74.35 70.1 72.05 7479031 72.05 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20201120 0 99 99.7 90.65 97.95 244677 97.95 down down correct
FSL.NSE Firstsource Solutions Limited 20201120 0 74.5 76.35 73.5 75.95 2095302 73.6131 up up correct
GABRIEL.NSE Gabriel India Limited 20201120 0 105.8 108.8 103.5 106 223755 104.99 up up correct
GAEL.NSE Gujarat Ambuja Exports Limited 20201120 0 120.9 122.5 119.3 121.3 156250 120.88 up down incorrect
GAIL.NSE GAIL (India) Limited 20201120 0 93.9 97.95 93 97.45 29777970 93.8176 up down incorrect
GAL.NSE Gyscoal Alloys Limited 20201120 0 2.95 3.05 2.85 2.9 18016 2.9 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20201120 0 1916.8 1980 1910 1924.2 14697 1909.37 up up correct
GALLANTT.NSE Gallantt Metal Limited 20201120 0 33.4 34.45 32.35 33.45 15695 33.45 up up correct
GALLISPAT.NSE Gallantt Ispat Limited 20201120 0 27.15 27.95 27.15 27.5 1534 27.5 up up correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20201120 0 219.85 220.15 213 214 2368 209.93 down up incorrect
GANECOS.NSE Ganesha Ecosphere Limited 20201120 0 297.95 314.9 294.8 312.9 33786 311.66 up up correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20201120 0 28.65 28.8 27.45 27.95 17421 27.95 down down correct
GANGESSECU.NSE Ganges Securities Limited 20201120 0 43.8 44.05 42.35 42.8 2897 42.8 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20201120 0 0.55 0.55 0.55 0.55 0 0.55
GARFIBRES.NSE Garware Technical Fibres Limited 20201120 0 2090 2170 2089.95 2150.8 29662 2149.18 up up correct
GATI.NSE Gati Limited 20201120 0 90.8 93 88 91.65 1153654 91.65 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20201120 0 0.35 0.4 0.35 0.4 508377 0.4 up up correct
GAYAPROJ.NSE Gayatri Projects Limited 20201120 0 31.25 32.45 29.45 32.45 1237168 32.45 up up correct
GDL.NSE Gateway Distriparks Limited 20201120 0 100.5 103.65 100.25 100.45 77809 96.71 down up incorrect
GEECEE.NSE GeeCee Ventures Limited 20201120 0 73.95 74.4 73 73.5 3346 72.52 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20201120 0 62.5 62.6 62.5 62.6 6003 61.12 up down incorrect
GENESYS.NSE Genesys International Corporation Limited 20201120 0 45.6 47 43.8 44.15 9895 44.15 down down correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20201120 0 4.9 5.8 4.85 5.6 3933525 5.6 up up correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20201120 0 27.15 28.1 27.05 27.7 166854 27.48 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20201120 0 39.35 39.95 38.9 39.2 195374 38.39 down down correct
GEPIL.NSE GE Power India Limited 20201120 0 316 318.4 315 318.4 115645 317.44 up down incorrect
GESHIP.NSE The Great Eastern Shipping Company Limited 20201120 0 247.95 258.8 245.45 247.2 115497 238.2 down down correct
GET&D.NSE GE T&D India Limited 20201120 0 101.85 104.7 101 101.9 53809 101.9 up down incorrect
GFLLIMITED.NSE GFL Limited 20201120 0 80.5 80.5 78.3 79.9 140430 79.9 down down correct
GFSTEELS.NSE Grand Foundry Limited 20201120 0 2.55 2.55 2.55 2.55 0 2.55
GHCL.NSE GHCL Limited 20201120 0 160.3 167.95 158.5 164.6 473162 161.4 up up correct
GICHSGFIN.NSE GIC Housing Finance Limited 20201120 0 111 111.45 100.55 106.7 609618 102.12 down down correct
GICRE.NSE General Insurance Corporation of India 20201120 0 125.95 126.4 125.15 125.75 205734 125.75 down up incorrect
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20201120 0 36.8 38.2 35 35 11731 35 down down correct
GILLETTE.NSE Gillette India Limited 20201120 0 5849 5892.75 5750.15 5770.1 6433 5649.24 down up incorrect
GINNIFILA.NSE Ginni Filaments Limited 20201120 0 14.05 15.45 14 15.4 240010 15.4 up up correct
GIPCL.NSE Gujarat Industries Power Company Limited 20201120 0 75.65 75.7 73.05 74.1 609554 69.16 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20201120 0 2.1 2.1 2.1 2.1 0 2.1
GKWLIMITED.NSE GKW Limited 20201120 0 440 459 440 446.55 114 446.55 up up correct
GLAND.NSE Gland Pharma Limited 20201120 0 1710 1850 1700 1819.55 11310647 1819.55 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20201120 0 1492.15 1529.95 1471.2 1524.2 93833 1495.21 up up correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20201120 0 485.25 486.65 478 481.85 1362355 479.58 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20201120 0 1.95 2.1 1.95 2.05 5040 2.05 up up correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20201120 0 49.85 52.45 48.6 49.75 72952 49.75 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20201120 0 313.4 318.95 308.35 312.9 85867 312.43 down up incorrect
GMBREW.NSE G.M. Breweries Limited 20201120 0 422.1 431.5 411.4 420.45 63529 417.59 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20201120 0 46 46.55 45.1 45.55 544835 43.56 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20201120 0 3824 3880 3750 3765 66913 3760.7 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20201120 0 25.25 25.5 25.05 25.15 7437553 25.15 down down correct
GNA.NSE G N A Axles Limited 20201120 0 252.4 260 250.7 253.45 38789 252.6 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20201120 0 192.05 193.4 190.05 192.6 289280 188.29 up down incorrect
GOACARBON.NSE Goa Carbon Limited 20201120 0 234.9 266.1 231.3 254.3 904578 254.3 up up correct
GOCLCORP.NSE GOCL Corporation Limited 20201120 0 204.35 204.35 199.75 202.3 10053 195.53 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20201120 0 918.4 947 910.35 927.65 217539 906.86 up up correct
GODREJAGRO.NSE Godrej Agrovet Limited 20201120 0 517.7 522.45 507.35 512.8 162701 507.06 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20201120 0 688.9 709 686.05 699 2306191 699 up up correct
GODREJIND.NSE Godrej Industries Limited 20201120 0 419.7 426 413.75 420.35 306227 420.35 up down incorrect
GODREJPROP.NSE Godrej Properties Limited 20201120 0 1046.9 1082.25 1044.2 1062.4 1251508 1062.4 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20201120 0 0.55 0.6 0.55 0.6 167631 0.6 up up correct
GOKEX.NSE Gokaldas Exports Limited 20201120 0 69.75 70.3 68.55 69.05 106276 69.05 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20201120 0 13.25 13.5 12.9 13.35 6826 13.35 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20201120 0 13.75 13.9 13.5 13.55 29740 13.55 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20201120 0 45.35 46.6 43.68 43.81 5088964 43.81 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20201120 0 23.05 25.4 23.05 24.15 20089 24.15 up up correct
GOLDIAM.NSE Goldiam International Limited 20201120 0 154.95 157.75 150.35 153.9 23621 152.23 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20201120 0 4558.1 4574.95 4538 4551.2 867 45.512 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20201120 0 8.4 8.4 7.9 8.15 8949 8.15 down down correct
GOODLUCK.NSE Goodluck India Limited 20201120 0 43.5 44.15 43.05 43.55 75316 43.34 up up correct
GOODYEAR.NSE Goodyear India Limited 20201120 0 828.7 838.15 815.25 821.05 7023 717.26 down up incorrect
GPIL.NSE Godawari Power & Ispat Limited 20201120 0 387.45 398.5 386.1 389.2 102086 193.69 up up correct
GPPL.NSE Gujarat Pipavav Port Limited 20201120 0 93.5 93.9 92 93 217451 87.54 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20201120 0 34.8 34.8 32 32.4 141302 30.99 down up incorrect
GRANULES.NSE Granules India Limited 20201120 0 376 378 372 373.85 740891 373.27 down down correct
GRAPHITE.NSE Graphite India Limited 20201120 0 215 244.4 212.4 237.1 9653482 235.47 up up correct
GRASIM.NSE Grasim Industries Limited 20201120 0 840 861.9 838.6 856 2049975 853.72 up up correct
GRAVITA.NSE Gravita India Limited 20201120 0 50 51.8 47.85 49.2 555194 48.4925 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20201120 0 74.9 75.4 73.1 73.9 687094 73.81 down down correct
GREENLAM.NSE Greenlam Industries Limited 20201120 0 777.65 777.65 755 757.5 4848 754.74 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20201120 0 82.75 84 81.2 82.15 69278 82.15 down down correct
GREENPLY.NSE Greenply Industries Limited 20201120 0 100.6 102.5 98.5 99.4 461187 99.17 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20201120 0 2.1 2.1 2 2.05 1964944 2.05 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20201120 0 581.65 590.9 574.95 579.95 22059 575.73 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20201120 0 701.7 701.7 634.9 680.3 2449 678.31 down up incorrect
GRPLTD.NSE GRP Limited 20201120 0 775 790 761 767.55 1392 765.48 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20201120 0 197.2 203.4 194.7 199.25 316846 194.2 up up correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20201120 0 30.4 30.8 30.3 30.45 56815 30.45 up up correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20201120 0 65 67.3 64.55 66.75 990767 65.34 up up correct
GSPL.NSE Gujarat State Petronet Limited 20201120 0 194.65 199.95 194.65 198.5 846072 197.36 up up correct
GSS.NSE GSS Infotech Limited 20201120 0 36.25 36.5 35.5 35.8 25443 35.8 down down correct
GTL.NSE GTL Limited 20201120 0 3.2 3.2 3.1 3.15 197485 3.15 down up incorrect
GTLINFRA.NSE GTL Infrastructure Limited 20201120 0 0.55 0.6 0.5 0.6 5761594 0.6 up down incorrect
GTNTEX.NSE GTN Textiles Limited 20201120 0 5.55 5.55 5.55 5.55 0 5.55
GTPL.NSE GTPL Hathway Limited 20201120 0 126.7 127 122 123.3 139176 121.26 down up incorrect
GUFICBIO.NSE Gufic Biosciences Limited 20201120 0 119.3 120.95 113 114.3 211013 114.24 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20201120 0 325 327 318.55 320.35 73026 315.19 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20201120 0 196.65 199.25 194.05 195.2 2773 193.4 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20201120 0 321.2 324.4 317.15 318.4 567505 317.48 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20201120 0 13.5 13.5 13.5 13.5 245 13.5
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20201120 0 807.05 807.1 780 792.15 54029 772.94 down up incorrect
GULFPETRO.NSE GP Petroleums Limited 20201120 0 45.15 45.15 43 44.7 39913 44.7 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20201120 0 84.2 87.35 83.2 84.7 47161 84.26 up down incorrect
HAL.NSE Hindustan Aeronautics Limited 20201120 0 776.9 784 768.2 772.2 220012 740.97 down up incorrect
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20201120 0 318 322.65 317.25 320.55 510592 319.12 up down incorrect
HARRMALAYA.NSE Harrisons Malayalam Limited 20201120 0 106.5 106.9 100.2 103 132727 103 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20201120 0 33.35 33.4 31 31.7 781084 31.7 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20201120 0 935.85 972.6 903.6 943 94459 702.8 up up correct
HAVELLS.NSE Havells India Limited 20201120 0 830.55 838.9 819.8 825 1488974 818.01 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20201120 0 0.55 0.6 0.55 0.6 21193 0.6 up up correct
HBANKETF.NSE HDFC Mutual Fund 20201120 0 286.8 292.55 285 291.16 5718 291.16 up up correct
HBLPOWER.NSE HBL Power Systems Limited 20201120 0 22.9 23.45 22.3 22.55 498219 22.39 down down correct
HBSL.NSE HB Stockholdings Limited 20201120 0 5.4 5.45 5.4 5.45 120 5.45 up up correct
HCC.NSE Hindustan Construction Company Limited 20201120 0 5.7 5.9 5.45 5.55 4705781 5.55 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20201120 0 126 137 122.3 130.25 293993 130.25 up up correct
HCL.NSE INSYS 20201120 0 7.75 7.75 7.6 7.65 184466 7.65 down up incorrect
HCLTECH.NSE HCL Technologies Limited 20201120 0 813.95 823.5 804 819.25 7455575 795.79 up down incorrect
HDFC.NSE Housing Development Finance Corporation Limited 20201120 0 2330 2386.55 2326.55 2334.8 5321688 2313.67 up up correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20201120 0 2434.6 2440 2400.05 2409.65 151132 2382.09 down down correct
HDFCBANK.NSE HDFC Bank Limited 20201120 0 1372.65 1408.4 1365.05 1403.65 10202681 1397.6 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20201120 0 647.35 668.55 647.35 663.9 3045488 661.95 up up correct
HDFCMFGETF.NSE HDFC Mutual Fund 20201120 0 4544 4545 4487.45 4499.2 9690 44.992 down down correct
HDFCNIFETF.NSE HDFC Mutual Fund 20201120 0 1346.45 1355.05 1336.69 1352.43 1250 135.0653 up up correct
HDFCSENETF.NSE HDFC Mutual Fund 20201120 0 4675.01 4715.99 4621.05 4697.83 388 469.0325 up up correct
HDIL.NSE Housing Development and Infrastructure Limited 20201120 0 4.25 4.35 4.2 4.25 264114 4.25
HEG.NSE HEG Limited 20201120 0 796.4 858.05 796.4 820.45 3415447 819.34 up up correct
HEIDELBERG.NSE HeidelbergCement India Limited 20201120 0 200.4 202.2 195.3 197.5 353529 191.77 down down correct
HERCULES.NSE Hercules Hoists Limited 20201120 0 101 101 96.3 97.45 46189 96.53 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20201120 0 275 280 274.05 276.05 76709 271.79 up up correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20201120 0 2999 3018.95 2965.65 2998.65 1531471 2983.84 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20201120 0 1840 1865.8 1780 1793.55 7127 1786 down up incorrect
HEXATRADEX.NSE Hexa Tradex Limited 20201120 0 32.2 32.6 30.1 30.6 91970 30.6 down down correct
HFCL.NSE HFCL Limited 20201120 0 18.3 18.6 17.7 17.9 7926114 17.86 down up incorrect
HGINFRA.NSE H.G. Infra Engineering Limited 20201120 0 202.95 203 199.2 200.65 25308 200.36 down down correct
HGS.NSE Hinduja Global Solutions Limited 20201120 0 867 884 860 874 20130 860.25 up up correct
HIKAL.NSE Hikal Limited 20201120 0 171.3 173 168.05 168.3 647693 167.04 down down correct
HIL.NSE HIL Limited 20201120 0 2022 2055 1991.7 2045.9 20293 2025.03 up up correct
HILTON.NSE Hilton Metal Forging Limited 20201120 0 9.5 10.2 9.15 9.35 28926 9.35 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20201120 0 119.8 119.8 116.2 117.45 150464 117.24 down down correct
HINDALCO.NSE Hindalco Industries Limited 20201120 0 214.55 220 212.1 215.55 17773062 214.07 up up correct
HINDCOMPOS.NSE Hindustan Composites Limited 20201120 0 222.95 228 210 213.6 10461 212.2 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20201120 0 37.4 37.8 36.2 36.95 732634 36.85 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20201120 0 5.05 5.05 4.95 5.05 57982 5.05
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20201120 0 26.55 27.85 26.5 26.9 11112 26.9 up up correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20201120 0 70.5 72.55 69.45 72.05 418794 72.05 up up correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20201120 0 214.1 216 211.45 214.05 4673707 198.15 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20201120 0 2135 2142 2100.5 2120.25 2827038 2092.16 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20201120 0 225 225.95 220.4 221.55 591504 210.71 down down correct
HIRECT.NSE Hind Rectifiers Limited 20201120 0 128 133.95 127.95 130.5 24515 130.18 up up correct
HISARMETAL.NSE Hisar Metal Industries Limited 20201120 0 77.3 78.9 76.05 76.6 5401 76.01 down down correct
HITECH.NSE Hi 20201120 0 139.75 145.5 138 142.1 29098 142.1 up up correct
HITECHCORP.NSE Hitech Corporation Limited 20201120 0 118.7 118.7 107.4 107.6 46371 107.14 down down correct
HITECHGEAR.NSE The Hi 20201120 0 141.15 155.9 141.1 144.85 10957 143.77 up up correct
HLVLTD.NSE HLV Limited 20201120 0 4.85 4.95 4.75 4.8 129569 4.8 down down correct
HMT.NSE HMT Limited 20201120 0 14.9 15 14.25 14.5 4658 14.5 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20201120 0 55.65 56.6 53 54.25 247640 54.25 down up incorrect
HNDFDS.NSE Hindustan Foods Limited 20201120 0 915.5 928.95 900.25 920.6 5590 920.6 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20201120 0 348 350 337.05 348.43 6152 348.43 up up correct
HONAUT.NSE Honeywell Automation India Limited 20201120 0 31671 31850 30552.1 30838.35 3166 30774.3 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20201120 0 963.5 969.2 948.2 950.7 10137 942.85 down down correct
HOVS.NSE HOV Services Limited 20201120 0 29.3 30.2 29.3 29.55 4728 29.55 up up correct
HPL.NSE HPL Electric & Power Limited 20201120 0 34 34.9 33.25 33.55 148789 33.48 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20201120 0 41.95 42.6 38.9 39.25 13761019 39.13 down down correct
HSIL.NSE HSIL Limited 20201120 0 105.5 108 103 104.1 360599 102.39 down down correct
HTMEDIA.NSE HT Media Limited 20201120 0 13.75 13.85 13.65 13.85 51430 13.85 up down incorrect
HUBTOWN.NSE Hubtown Limited 20201120 0 11.35 11.35 10.85 11 29984 11 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20201120 0 32.95 33.15 32.45 32.8 620890 31.24 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20201120 0 295.85 302.1 292.55 299.55 115761 293.22 up up correct
IBREALEST.NSE Indiabulls Real Estate Limited 20201120 0 61.75 61.95 60.5 61 2997359 61 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20201120 0 176.95 179 173.65 174.75 7325842 167.78 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20201120 0 173 174 170.75 172.04 44110 172.04 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20201120 0 129.74 129.74 125.6 127.05 1086 127.05 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20201120 0 28.17 28.79 28.17 28.69 240842 28.69 up up correct
ICICIBANK.NSE ICICI Bank Limited 20201120 0 479.5 483.45 468.1 480.2 30089190 478.8 up up correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20201120 0 287.25 292.52 284.36 290.79 49175 290.79 up up correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20201120 0 159.9 164.77 156.42 161.73 213188 161.73 up down incorrect
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20201120 0 1304 1383.55 1299 1356.3 1084021 1345.29 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20201120 0 44.11 45.09 44.11 44.98 1345524 44.98 up up correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20201120 0 999.55 1000 999.5 999.99 21118 999.99 up up correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20201120 0 105.67 106.47 104.07 104.97 3727 104.97 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20201120 0 73 73 71.85 72.25 394 72.25 down down correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20201120 0 139.99 142 138.05 139.16 1856 139.16 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20201120 0 139.7 139.7 135.02 136.08 86161 136.08 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20201120 0 64.7 65.7 62 63.76 55914 63.76 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20201120 0 29.62 30.97 29.06 30.42 27548 30.42 up down incorrect
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20201120 0 443 456 442.05 453.6 1659915 452.06 up up correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20201120 0 465.51 474.6 456.01 473.57 767 473.57 up up correct
ICIL.NSE Indo Count Industries Limited 20201120 0 165.5 168 157.15 158 251588 157.02 down down correct
ICRA.NSE ICRA Limited 20201120 0 2638.2 2669 2601.7 2633.45 1227 2614.74 down down correct
IDBI.NSE IDBI Bank Limited 20201120 0 37.6 38.5 37 37.4 1525753 37.4 down down correct
IDBIGOLD.NSE IDBI Mutual Fund 20201120 0 4610 4667 4590.05 4617.35 82 4617.35 up up correct
IDEA.NSE Vodafone Idea Limited 20201120 0 9.55 10.15 9.5 10.05 559636322 10.05 up up correct
IDFC.NSE IDFC Limited 20201120 0 32.4 33.6 32.4 33.5 3613741 33.5 up up correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20201120 0 33.35 33.8 33.05 33.6 19993292 33.6 up up correct
IDFNIFTYET.NSE IDFC Mutual Fund 20201120 0 142 142 134.1 134.45 116 134.45 down down correct
IEX.NSE Indian Energy Exchange Limited 20201120 0 205.45 208.2 203.7 205.15 498424 67.43 down up incorrect
IFBAGRO.NSE IFB Agro Industries Limited 20201120 0 359 363.25 355.05 359.15 6536 359.15 up up correct
IFBIND.NSE IFB Industries Limited 20201120 0 769.9 779.95 755.1 761.15 23064 761.15 down down correct
IFCI.NSE IFCI Limited 20201120 0 6.1 6.45 5.95 6.15 4835758 6.15 up up correct
IFGLEXPOR.NSE IFGL Refractories Limited 20201120 0 178.15 179.8 173.05 176.05 8853 173.36 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20201120 0 305.8 356 305.55 340.55 1411948 339.61 up up correct
IGL.NSE Indraprastha Gas Limited 20201120 0 441.4 453 441.3 443.2 2547324 440.48 up up correct
IGPL.NSE I G Petrochemicals Limited 20201120 0 429.75 447.85 421.65 447.85 128493 442.92 up up correct
IIFL.NSE IIFL Finance Limited 20201120 0 116.5 120.4 113.25 115.65 867364 114.0134 down down correct
IIFLSEC.NSE IIFL Securities Limited 20201120 0 46.25 46.4 45.25 45.8 711000 44.9234 down down correct
IIFLWAM.NSE IIFL Wealth Management Limited 20201120 0 999.8 1000 988 992.75 15530 935.25 down down correct
IITL.NSE Industrial Investment Trust Limited 20201120 0 52.3 53.8 52.25 52.75 728 52.75 up up correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20201120 0 3.4 3.45 3.35 3.45 7056 3.45 up up correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20201120 0 1.25 1.25 1.25 1.25 20145 1.25
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20201120 0 4.6 4.8 4.5 4.5 120986 4.5 down up incorrect
IMFA.NSE Indian Metals and Ferro Alloys Limited 20201120 0 299.9 300 285.05 294.85 36889 287.89 down down correct
IMPAL.NSE India Motor Parts & Accessories Limited 20201120 0 522.05 532.75 522 527.4 2516 520.71 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20201120 0 0.7 0.7 0.65 0.7 9093 0.7
INDBANK.NSE Indbank Merchant Banking Services Limited 20201120 0 8.65 8.7 8.15 8.4 86100 8.4 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20201120 0 116.35 117.5 113.05 113.6 1387623 113.26 down down correct
INDIACEM.NSE The India Cements Limited 20201120 0 150.85 155.4 146.05 147.75 4863046 146.84 down down correct
INDIAGLYCO.NSE India Glycols Limited 20201120 0 280.85 286.75 278.45 282.8 92312 280.34 up up correct
INDIAMART.NSE IndiaMART InterMESH Limited 20201120 0 4850 5097.7 4824.35 4995.15 115261 4984.61 up up correct
INDIANB.NSE Indian Bank 20201120 0 63 63.85 62 63 1073247 62.09
INDIANCARD.NSE The Indian Card Clothing Company Limited 20201120 0 98.2 98.2 96 96.95 1191 96.95 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20201120 0 177.75 189.95 173 181.4 68618 179.67 up up correct
INDIGO.NSE InterGlobe Aviation Limited 20201120 0 1673.05 1743.85 1643 1679.7 3900865 1679.7 up up correct
INDLMETER.NSE IMP Powers Limited 20201120 0 13.9 13.9 13 13.3 3037 13.3 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20201120 0 341.55 362.05 340.05 351.25 36845 345.8 up up correct
INDOCO.NSE Indoco Remedies Limited 20201120 0 257 259.95 251.95 257.45 119734 256.64 up up correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20201120 0 24.5 24.5 23.35 23.8 46521 23.8 down down correct
INDOSOLAR.NSE Indosolar Limited 20201120 0 1.1 1.1 1.05 1.1 171013 1.1
INDOSTAR.NSE IndoStar Capital Finance Limited 20201120 0 298.5 298.5 292.35 295.05 7683 295.05 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20201120 0 94.95 97.9 92.1 94.85 15568 94.85 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20201120 0 20.75 20.8 19.5 19.7 2847 19.48 down down correct
INDOWIND.NSE Indowind Energy Limited 20201120 0 3 3.1 2.8 3 60271 3
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20201120 0 51.25 52.9 50.8 51.95 495747 51.95 up up correct
INDSWFTLAB.NSE Ind 20201120 0 65.2 65.2 60.6 65.2 189723 65.2
INDSWFTLTD.NSE Ind 20201120 0 2.7 2.7 2.7 2.7 1 2.7
INDTERRAIN.NSE Indian Terrain Fashions Limited 20201120 0 31.55 31.55 30.1 30.35 52514 30.35 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20201120 0 818.1 829.9 788.8 811 25424060 807.02 down down correct
INDUSTOWER.NSE Indus Towers Limited 20201120 0 190.65 223.05 188.25 219.05 67123785 203.685 up up correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20201120 0 619.75 670 619.7 658.4 61308 583.15 up up correct
INFIBEAM.NSE Infibeam Avenues Limited 20201120 0 80.7 83.5 80.05 82.25 2261077 41.08 up up correct
INFOBEAN.NSE InfoBeans Technologies Limited 20201120 0 127 130.75 120 129.15 35172 128.51 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20201120 0 4.3 4.3 4.3 4.3 0 4.3
INFRABEES.NSE Nippon Mutual Funds 20201120 0 369 369 345.6 355.33 600 355.33 down down correct
INFY.NSE Infosys Limited 20201120 0 1106 1109 1091.1 1103.35 8063554 1081.98 down down correct
INGERRAND.NSE Ingersoll 20201120 0 603.9 667.3 594 637.45 123911 635.51 up up correct
INOXLEISUR.NSE INOX Leisure Limited 20201120 0 266.95 268.95 262 263.65 423761 263.65 down up incorrect
INOXWIND.NSE Inox Wind Limited 20201120 0 48.2 57.6 48 57.6 1680825 57.6 up up correct
INSECTICID.NSE Insecticides (India) Limited 20201120 0 438.2 446 436.5 437.8 12096 437.8 down up incorrect
INSPIRISYS.NSE Inspirisys Solutions Limited 20201120 0 28.2 28.75 27.75 28.25 3221 28.25 up up correct
INTEGRA.NSE Integra Garments and Textiles Limited 20201120 0 1.15 1.15 1.15 1.15 2661 1.15
INTELLECT.NSE Intellect Design Arena Limited 20201120 0 261.5 264 254.1 257 118928 257 down down correct
INTENTECH.NSE Intense Technologies Limited 20201120 0 32.9 33.8 32.5 33.5 20051 33.3 up up correct
INVENTURE.NSE Inventure Growth & Securities Limited 20201120 0 20.45 21 19.9 20.75 58006 2.08 up up correct
IOB.NSE Indian Overseas Bank 20201120 0 9.4 9.85 9.35 9.6 4702067 9.6 up up correct
IOC.NSE Indian Oil Corporation Limited 20201120 0 84.75 85.75 83.4 84.85 15609165 72.57 up up correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20201120 0 671 704.9 664 697.55 701624 695.04 up up correct
IPCALAB.NSE Ipca Laboratories Limited 20201120 0 2074.9 2159.7 2068.05 2138.7 1013382 2130.28 up up correct
IRB.NSE IRB Infrastructure Developers Limited 20201120 0 119 119.25 116 118.25 966612 118.25 down down correct
IRCON.NSE Ircon International Limited 20201120 0 83.65 84.65 82.4 83.3 330421 38.55 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20201120 0 1390 1399 1361.65 1381.15 503583 275.86 down down correct
ISEC.NSE ICICI Securities Limited 20201120 0 450.5 452.95 436 439.7 566303 425.03 down down correct
ISFT.NSE IntraSoft Technologies Limited 20201120 0 65.8 66.75 62.2 62.25 18367 61.76 down down correct
ISMTLTD.NSE ISMT Limited 20201120 0 8.3 8.3 7.8 8.1 65402 8.1 down down correct
ITC.NSE ITC Limited 20201120 0 188.8 192 186.05 191.7 45307312 182.19 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20201120 0 253 253.65 247 248.35 24003 248.35 down down correct
ITDCEM.NSE ITD Cementation India Limited 20201120 0 56.15 57.1 54.75 54.95 453541 54.87 down down correct
ITI.NSE ITI Limited 20201120 0 124.5 127.5 123.1 124.35 860505 124.35 down down correct
IVC.NSE IL&FS Investment Managers Limited 20201120 0 3.85 3.85 3.7 3.7 69987 3.52 down up incorrect
IVP.NSE IVP Limited 20201120 0 61.05 64.15 61.05 64.15 13168 63.72 up up correct
IVZINGOLD.NSE Invesco Mutual Fund 20201120 0 4560 4560 4531 4560 14 4560
IVZINNIFTY.NSE Invesco Mutual Fund 20201120 0 1387.9 1387.9 1387.9 1387.9 15 1387.9
IZMO.NSE IZMO Limited 20201120 0 46.6 46.6 42.3 44.55 109489 44.55 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20201120 0 18.2 20.5 18.15 20.5 25316240 20.5 up up correct
JAGRAN.NSE Jagran Prakashan Limited 20201120 0 37.95 43.2 37.7 40.8 3799451 40.8 up up correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20201120 0 70 70 63.3 63.4 786459 61.51 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20201120 0 16.75 16.75 16.2 16.3 1572 16.3 down down correct
JAICORPLTD.NSE Jai Corp Limited 20201120 0 90 91.45 88.7 89.1 626467 88.29 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20201120 0 1.5 1.6 1.5 1.5 3261 1.5
JAMNAAUTO.NSE Jamna Auto Industries Limited 20201120 0 52.5 59.4 51.05 57.65 4309534 56.83 up up correct
JASH.NSE Jash Engineering Limited 20201120 0 224.9 228 215.4 218.9 52017 217.4 down down correct
JAYAGROGN.NSE Jayant Agro 20201120 0 96.35 98.05 95.2 96 11178 95.68 down up incorrect
JAYBARMARU.NSE Jay Bharat Maruti Limited 20201120 0 230.35 233.6 226.25 229.35 25116 113.93 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20201120 0 3.6 3.6 3.5 3.6 21761 3.6
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20201120 0 66.1 71.3 66.1 70.25 905190 70.25 up down incorrect
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20201120 0 931 940 919.6 937.75 82384 926.58 up down incorrect
JBFIND.NSE JBF Industries Limited 20201120 0 7.2 7.25 7.05 7.15 164614 7.15 down down correct
JBMA.NSE JBM Auto Limited 20201120 0 259.75 261.85 252.2 253.45 33446 251.03 down down correct
JCHAC.NSE Johnson Controls 20201120 0 2135.05 2160 2115 2128.05 7255 2128.05 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20201120 0 61 61 60.7 61 147284 61
JHS.NSE JHS Svendgaard Laboratories Limited 20201120 0 20.05 21.75 20.05 20.75 59592 20.75 up up correct
JIKIND.NSE JIK Industries Limited 20201120 0 0.4 0.5 0.4 0.5 13171 0.5 up up correct
JINDALPHOT.NSE Jindal Photo Limited 20201120 0 14.25 14.5 13.2 14.4 30467 14.4 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20201120 0 489.8 489.8 472 474.6 25499 473.66 down down correct
JINDALSAW.NSE Jindal Saw Limited 20201120 0 66.7 67.4 65.2 65.5 558714 64.43 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20201120 0 236.75 245 231.7 236.55 18339216 236.55 down down correct
JINDCOT.NSE Jindal Cotex Limited 20201120 0 1.45 1.45 1.45 1.45 0 1.45
JINDRILL.NSE Jindal Drilling & Industries Limited 20201120 0 76 76.95 73.35 74.35 48527 74.08 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20201120 0 51.45 51.6 49.55 49.8 169541 49.71 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20201120 0 11.8 11.8 10.75 11.5 81795 11.5 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20201120 0 17.65 18.75 17.15 18.55 5865253 18.55 up up correct
JITFINFRA.NSE JITF Infralogistics Limited 20201120 0 7 7.05 6.65 6.75 8929 6.75 down down correct
JIYAECO.NSE Jiya Eco 20201120 0 8.1 8.1 7.3 7.3 511057 7.3 down down correct
JKCEMENT.NSE J.K. Cement Limited 20201120 0 1899.95 1925 1887 1918.75 72736 1909.9 up up correct
JKIL.NSE J. Kumar Infraprojects Limited 20201120 0 116.5 119.2 115.85 118.8 75581 118.19 up up correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20201120 0 348 349.9 340 341.45 169677 339.56 down down correct
JKPAPER.NSE JK Paper Ltd 20201120 0 94.5 100 94.5 98.95 2982083 97.37 up up correct
JKTYRE.NSE JK Tyre & Industries Limited 20201120 0 82.85 82.85 80.1 81.2 967740 80.19 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20201120 0 31.85 31.9 30.2 30.7 3925 29.76 down down correct
JMCPROJECT.NSE JMC Projects (India) Limited 20201120 0 52.35 52.9 51 51.75 71762 51.44 down up incorrect
JMFINANCIL.NSE JM Financial Limited 20201120 0 79 79.65 76.55 76.9 1461653 76.46 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20201120 0 2.55 2.6 2.5 2.55 80597 2.55
JOCIL.NSE Jocil Limited 20201120 0 161.9 164 160.6 163 6989 160.97 up up correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20201120 0 4.15 4.3 4.05 4.2 17409461 4.2 up up correct
JPINFRATEC.NSE Jaypee Infratech Limited 20201120 0 1.3 1.35 1.25 1.3 1783830 1.3
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20201120 0 13.4 14.15 13.4 14.1 4436 14.1 up up correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20201120 0 2.4 2.55 2.35 2.5 27057378 2.5 up up correct
JSL.NSE Jindal Stainless Limited 20201120 0 65.75 67.35 65.4 65.85 1070030 65.85 up up correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20201120 0 126.6 128.6 122.95 125.05 686194 125.05 down down correct
JSWENERGY.NSE JSW Energy Limited 20201120 0 60.2 63.6 60.2 63.2 2126714 62.68 up up correct
JSWHL.NSE JSW Holdings Limited 20201120 0 3222 3299 3150 3190.2 1636 3190.2 down down correct
JSWISPL.NSE JSW Ispat Special Products Limited 20201120 0 18 18.1 17.75 17.9 181636 17.9 down down correct
JSWSTEEL.NSE JSW Steel Limited 20201120 0 332 339 329.3 336.15 5918276 332.9 up up correct
JTEKTINDIA.NSE JTEKT India Limited 20201120 0 78.15 79 75.6 77.8 93268 77.69 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20201120 0 2531.95 2627 2521.7 2618.2 1076986 2613.95 up up correct
JUBLINDS.NSE Jubilant Industries Limited 20201120 0 182.5 185.7 180.05 182.15 24267 182.15 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20201120 0 696.6 706.9 692.1 696.8 226414 691.54 up up correct
JUMPNET.NSE Jump Networks Limited 20201120 0 22.05 22.05 22.05 22.05 63724 21.8238
JUNIORBEES.NSE Nippon Mutual Funds 20201120 0 269.6 318 269.6 312.72 44934 312.72 up up correct
JUSTDIAL.NSE Just Dial Limited 20201120 0 615 625 605.3 617.7 997811 617.7 up up correct
JYOTHYLAB.NSE Jyothy Labs Limited 20201120 0 139.7 141.9 138.9 139.35 449733 136.14 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20201120 0 3.65 3.65 3.35 3.35 108749 3.35 down up incorrect
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20201120 0 76.05 79.5 76.05 78 9670 77.14 up down incorrect
KAJARIACER.NSE Kajaria Ceramics Limited 20201120 0 618.15 622.75 611.5 620.2 209593 608.72 up up correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20201120 0 167.1 174.65 164 169.75 37919 167.68 up down incorrect
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20201120 0 305 311.25 305 307.65 383463 299.53 up up correct
KALYANIFRG.NSE Kalyani Forge Limited 20201120 0 128 130 128 130 1077 129.14 up up correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20201120 0 32.15 33 31.85 32.1 46136 32.1 down down correct
KAMDHENU.NSE Kamdhenu Limited 20201120 0 74.1 76.45 73 74.85 18802 74.51 up up correct
KANANIIND.NSE Kanani Industries Limited 20201120 0 3.2 3.2 3.15 3.2 2246 3.2
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20201120 0 41.4 49.6 39.45 48.95 1387054 48.95 up up correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20201120 0 539.5 541 525 535.95 134370 532.98 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20201120 0 102 102 95.5 101.5 704 101.5 down down correct
KARDA.NSE Karda Constructions Limited 20201120 0 97.8 97.8 94.6 95.8 5668 19.15 down down correct
KARMAENG.NSE Karma Energy Limited 20201120 0 9.2 9.2 9 9.1 1378 9.1 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20201120 0 35.9 36.6 35.1 36.2 1468621 35.84 up down incorrect
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20201120 0 1.35 1.4 1.35 1.4 2669 1.4 up up correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20201120 0 1.65 1.65 1.65 1.65 0 1.65
KAYA.NSE Kaya Limited 20201120 0 257.75 259.05 247.7 250.95 17144 250.95 down down correct
KCP.NSE The KCP Limited 20201120 0 68.5 72.7 67.25 69.35 1482714 68.36 up up correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20201120 0 14.3 14.75 14.15 14.35 225099 14.29 up up correct
KDDL.NSE KDDL Limited 20201120 0 161 163 157.1 162 2313 161.45 up up correct
KEC.NSE KEC International Limited 20201120 0 346.35 369.6 345.05 348.8 1787506 345.46 up up correct
KECL.NSE Kirloskar Electric Company Limited 20201120 0 11.55 12.2 11.2 12 69123 12 up up correct
KEI.NSE KEI Industries Limited 20201120 0 365 375.85 362 373.45 294976 371.9328 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20201120 0 48.15 50.55 47.5 50.35 529647 50.12 up down incorrect
KENNAMET.NSE Kennametal India Limited 20201120 0 827.9 829.95 790.65 792.6 5587 780.28 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20201120 0 22.6 23.55 21.45 23.45 6173 23.45 up up correct
KESORAMIND.NSE Kesoram Industries Limited 20201120 0 42.6 45 42.2 43.7 864273 43.7 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20201120 0 96.4 96.4 96.4 96.4 1348 95.17
KHADIM.NSE Khadim India Limited 20201120 0 114.75 115.5 112 114.25 33415 114.25 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20201120 0 17.7 17.7 17.7 17.7 0 17.7
KHANDSE.NSE Khandwala Securities Limited 20201120 0 9.1 9.2 8.8 9.15 1398 9.15 up up correct
KICL.NSE Kalyani Investment Company Limited 20201120 0 1328 1331 1299.95 1322.6 1498 1322.6 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20201120 0 95 97.15 93 95.4 3724 95.4 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20201120 0 561.8 575.35 561.8 566.2 805 566.2 up down incorrect
KIOCL.NSE KIOCL Limited 20201120 0 119.95 121 116.65 117.15 29088 115.95 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20201120 0 473.5 479.8 472 474.85 28008 474.85 up up correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20201120 0 113.5 116 110.6 113.7 149715 111.08 up up correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20201120 0 125.7 126.7 121.45 122.85 66400 121.87 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20201120 0 109.9 111.5 109 109.9 126186 107.86
KIRLOSIND.NSE Kirloskar Industries Limited 20201120 0 750.15 750.15 725 733.5 1695 729.14 down down correct
KITEX.NSE Kitex Garments Limited 20201120 0 101.45 101.45 99.55 99.9 57811 98.89 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20201120 0 737.25 749.05 734.35 739.55 1498 145.39 up up correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20201120 0 9.95 10.5 9.75 10.25 243724 10.18 up down incorrect
KNRCON.NSE KNR Constructions Limited 20201120 0 294 297.9 290.55 292.55 256389 146.15 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20201120 0 63.4 63.4 61.5 61.7 83619 61.7 down down correct
KOLTEPATIL.NSE Kolte 20201120 0 184.6 191.3 178.85 186.8 118172 186.8 up up correct
KOPRAN.NSE Kopran Limited 20201120 0 118.6 121 117.5 118.6 198253 117.87
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20201120 0 1820 1899 1812.1 1889.4 9116266 1888.46 up down incorrect
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20201120 0 308.6 308.6 288.33 294.32 83485 294.32 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20201120 0 439 440.9 438.35 438.8 41075 43.88 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20201120 0 133.66 134.46 132.8 133.76 86973 133.76 up up correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20201120 0 65.5 65.5 62.65 64.83 5741 64.83 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20201120 0 144.87 147.01 140.16 143.97 50049 143.97 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20201120 0 14.25 14.7 13.7 14.2 31606 14.2 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20201120 0 15.15 15.2 14.6 15 76377 15 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20201120 0 59.7 64.7 58.9 64.7 28654 64.7 up up correct
KPITTECH.NSE KPIT Technologies Limited 20201120 0 103.8 106.65 103 104.2 263265 103.75 up up correct
KPRMILL.NSE K.P.R. Mill Limited 20201120 0 790 811.35 789.95 807.75 78805 160.84 up up correct
KRBL.NSE KRBL Limited 20201120 0 253.95 254 249.5 250.5 160161 247.25 down up incorrect
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20201120 0 85.95 87.8 84.65 85.15 4397 85.15 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20201120 0 2.65 2.7 2.5 2.6 62852 2.6 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20201120 0 78.1 78.1 74 76.7 28945 76.48 down up incorrect
KSB.NSE KSB Limited 20201120 0 521 527.45 516.95 525 64003 519.86 up up correct
KSCL.NSE Kaveri Seed Company Limited 20201120 0 502.35 512 498.05 509.65 360105 505.64 up up correct
KSL.NSE Kalyani Steels Limited 20201120 0 237.5 244 231.25 236.05 129884 231.55 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20201120 0 44.75 45.35 43.85 44.25 1690023 42.89 down down correct
KUANTUM.NSE Kuantum Papers Limited 20201120 0 42.15 42.5 41.2 42.2 10212 42.2 up up correct
L&TFH.NSE L&T Finance Holdings Limited 20201120 0 72.1 73 70.4 71.35 12870506 71.35 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20201120 0 3.3 3.3 3.3 3.3 0 3.3
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20201120 0 2147.05 2244.4 2130.65 2196.95 252995 2183 up up correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20201120 0 28.5 29.3 27.4 27.95 10275 27.6 down down correct
LAOPALA.NSE La Opala RG Limited 20201120 0 215.3 217.15 211.45 213.2 52673 212.11 down down correct
LASA.NSE Lasa Supergenerics Limited 20201120 0 77.25 78.45 76.9 77.35 56923 77.09 up down incorrect
LAURUSLABS.NSE Laurus Labs Limited 20201120 0 269.95 284 269.05 282.85 4130498 281.6 up down incorrect
LAXMIMACH.NSE Lakshmi Machine Works Limited 20201120 0 4374.9 4454.25 4318.85 4340.9 10888 4335.19 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20201120 0 35.4 35.4 32.65 33 3218465 33 down up incorrect
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20201120 0 55.55 60.3 55.55 57.1 3444 55.07 up up correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20201120 0 263.9 270.05 252.1 258.5 66332 252.43 down down correct
LGBFORGE.NSE LGB Forge Limited 20201120 0 2.6 2.75 2.5 2.5 107118 2.5 down down correct
LIBAS.NSE Libas Consumer Products Limited 20201120 0 29.3 29.3 28.5 28.65 23890 19.86 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20201120 0 147 147.75 145 145.6 52288 145.6 down up incorrect
LICHSGFIN.NSE LIC Housing Finance Limited 20201120 0 329.75 333.7 322.65 329.55 6130068 322.89 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20201120 0 21.48 21.8 21.2 21.75 19437 21.75 up down incorrect
LICNETFN50.NSE LIC Mutual Fund 20201120 0 138.95 138.95 131.6 134.31 2137 134.31 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20201120 0 458.04 467 451 467 7 467 up up correct
LICNFNHGP.NSE LIC Mutual Fund 20201120 0 130.25 134 129 131.31 470 131.31 up up correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20201120 0 157.6 158.15 154 154.85 68060 153.43 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20201120 0 231.4 235.7 228.9 234.05 77634 233.16 up up correct
LINCPEN.NSE Linc Pen & Plastics Limited 20201120 0 159.35 159.35 155.65 156.6 710 156.6 down up incorrect
LINDEINDIA.NSE Linde India Limited 20201120 0 890 897.45 879.95 890.7 27824 889.01 up up correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20201120 0 1002.4 1002.4 999.99 1000 963568 1000 down up incorrect
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20201120 0 999.99 1000.01 999.99 1000 4746 1000 up up correct
LODHA.NSE Macrotech Developers Limited 20201120 0 0.39 0.42 0.39 0.4 40503 0.4 up up correct
LOKESHMACH.NSE Lokesh Machines Limited 20201120 0 23.8 24.7 23.7 23.95 15357 23.95 up down incorrect
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20201120 0 32.8 33 31.9 32.25 13146 31.89 down up incorrect
LOVABLE.NSE Lovable Lingerie Limited 20201120 0 62.5 63.65 62.1 62.35 20605 62.07 down down correct
LPDC.NSE Landmark Property Development Company Limited 20201120 0 1.4 1.4 1.35 1.35 2998 1.35 down down correct
LSIL.NSE Lloyds Steels Industries Limited 20201120 0 0.7 0.75 0.65 0.7 1178779 0.7
LT.NSE Larsen & Toubro Limited 20201120 0 1140 1161 1118.5 1132.3 7009257 1119.63 down down correct
LTI.NSE Larsen & Toubro Infotech Limited 20201120 0 3008.65 3107.1 2991.15 3091.6 491454 3058.97 up up correct
LTTS.NSE L&T Technology Services Limited 20201120 0 1670 1705 1653 1659.15 112246 1647.27 down down correct
LUMAXIND.NSE Lumax Industries Limited 20201120 0 1335 1335 1285.05 1311.9 14438 1305.48 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20201120 0 107.2 107.4 104 106.65 32236 104.37 down up incorrect
LUPIN.NSE Lupin Limited 20201120 0 887 891.8 873.55 878.7 1879772 873.83 down down correct
LUXIND.NSE Lux Industries Limited 20201120 0 1569.8 1599 1543.5 1552.6 51050 1547.88 down down correct
LYKALABS.NSE Lyka Labs Limited 20201120 0 17.8 17.8 17.2 17.4 13820 17.4 down up incorrect
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20201120 0 3.3 3.3 2.9 2.9 34121 2.9 down down correct
M&M.NSE Mahindra & Mahindra Limited 20201120 0 710 718.55 697.4 715.6 6730897 707.64 up up correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20201120 0 156.9 158.5 151.65 154.7 11505266 153.93 down down correct
MAANALU.NSE Maan Aluminium Limited 20201120 0 72.85 74.8 71.3 73.95 15199 36.98 up up correct
MADHAV.NSE Madhav Marbles and Granites Limited 20201120 0 29.45 31.5 27.55 28.3 21610 28.04 down down correct
MADHUCON.NSE Madhucon Projects Limited 20201120 0 3.25 3.4 3.1 3.2 17629 3.2 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20201120 0 16.85 16.85 16.5 16.65 57810 16.65 down up incorrect
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20201120 0 101.95 105 100.5 104.45 38758 102.87 up up correct
MAGNUM.NSE Magnum Ventures Limited 20201120 0 4.45 4.85 4.45 4.65 7040 4.65 up up correct
MAHABANK.NSE Bank of Maharashtra 20201120 0 11.25 11.4 11.15 11.25 1923168 11.25
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20201120 0 73.95 73.95 71.55 72.95 1463 72.95 down up incorrect
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20201120 0 98.1 98.1 94.3 95 9449 95 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20201120 0 148.95 149.35 143.05 143.85 97989 142.84 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20201120 0 83.1 84 81.75 83.05 15052 82.64 down up incorrect
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20201120 0 157 158.7 152.7 154.4 78593 154.4 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20201120 0 277.8 280 273.25 278.6 16920 92.87 up up correct
MAHLOG.NSE Mahindra Logistics Limited 20201120 0 390 391.8 380 386.25 24107 384.59 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20201120 0 3744.05 3862.9 3708 3820.2 11676 3770.89 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20201120 0 246.25 250.55 244.6 245.8 42856 243.1 down down correct
MAITHANALL.NSE Maithan Alloys Limited 20201120 0 550.1 579.9 547.1 562 101991 558.4 up up correct
MAJESCO.NSE Majesco Limited 20201120 0 926 940 923.95 935 106460 935 up up correct
MALUPAPER.NSE Malu Paper Mills Limited 20201120 0 25.35 26.6 24.75 26.05 72309 26.05 up up correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20201120 0 130.61 131.47 129.95 131.47 6176 131.47 up up correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20201120 0 6.95 7.1 6.5 7.1 24445 7.1 up up correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20201120 0 4.55 5.2 4.55 5.2 14818 5.19 up up correct
MANAKSIA.NSE Manaksia Limited 20201120 0 40.15 43.95 40.15 42.6 323734 40.77 up up correct
MANAKSTEEL.NSE Manaksia Steels Limited 20201120 0 13.5 13.55 12.95 13.55 24686 13.55 up up correct
MANALIPETC.NSE Manali Petrochemicals Limited 20201120 0 32.85 35.35 32.8 34.75 2400424 34.17 up up correct
MANAPPURAM.NSE Manappuram Finance Limited 20201120 0 163.6 164.8 159.55 161.7 6096065 158.93 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20201120 0 151.9 158.7 150.5 154.85 87716 154.85 up up correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20201120 0 32.75 35.45 32.5 34.6 1518721 34.14 up up correct
MANGLMCEM.NSE Mangalam Cement Limited 20201120 0 208.85 211.95 207 208.9 29838 208.21 up down incorrect
MANGTIMBER.NSE Mangalam Timber Products Limited 20201120 0 7.85 7.85 7.85 7.85 7282 7.85
MANINDS.NSE Man Industries (India) Limited 20201120 0 72.9 72.9 71.05 71.55 115337 71.55 down up incorrect
MANINFRA.NSE Man Infraconstruction Limited 20201120 0 26.1 26.25 25.8 26 201355 16.71 down down correct
MANUGRAPH.NSE Manugraph India Limited 20201120 0 8.95 9.05 8.5 8.95 1958 8.95
MARALOVER.NSE Maral Overseas Limited 20201120 0 16.5 16.9 15.85 16.25 24985 16.25 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20201120 0 74.8 74.8 69.1 70.55 22681 70.55 down down correct
MARICO.NSE Marico Limited 20201120 0 371.7 376.25 367.8 374.4 3477598 368.22 up down incorrect
MARKSANS.NSE Marksans Pharma Limited 20201120 0 59.75 62.15 59.5 61 4436862 60.79 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20201120 0 6959.55 7020 6904 6965.85 923474 6921.72 up up correct
MASFIN.NSE MAS Financial Services Limited 20201120 0 1032.15 1075 1032.15 1064.45 30030 1062.26 up up correct
MASKINVEST.NSE Mask Investments Limited 20201120 0 37.95 37.95 34.35 34.35 60 34.35 down down correct
MASTEK.NSE Mastek Limited 20201120 0 1020 1020.85 985 997.7 93508 994.84 down down correct
MATRIMONY.NSE Matrimony.com Limited 20201120 0 628.8 636.9 615.15 629.95 4616 628.04 up down incorrect
MAWANASUG.NSE Mawana Sugars Limited 20201120 0 23.1 23.9 23.1 23.55 136940 22.75 up up correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20201120 0 121.55 124.95 120.6 123.9 526946 123.9 up up correct
MAXVIL.NSE Max Ventures and Industries Limited 20201120 0 39.8 41.4 38.55 39.75 450683 39.75 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20201120 0 260.5 274 260.5 271.95 285281 271.95 up up correct
MAZDA.NSE Mazda Limited 20201120 0 598.95 611 584.5 587.25 3948 576.54 down down correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20201120 0 185.75 188.8 183.8 184.45 2696783 184.45 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20201120 0 70 71 70 71 410 70.81 up down incorrect
MBECL.NSE McNally Bharat Engineering Company Limited 20201120 0 5.65 5.65 5.15 5.15 17246 5.15 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20201120 0 9.45 9.7 9 9.05 121115 9.05 down down correct
MCDHOLDING.NSE McDowell Holdings Limited 20201120 0 24.65 24.75 24.05 24.35 21327 24.35 down down correct
MCDOWELL.NSE N 20201120 0 577 587 565.9 571.4 3212681 571.4 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20201120 0 24.6 25.9 23.6 25.9 2204438 25.9 up up correct
MCX.NSE Multi Commodity Exchange of India Limited 20201120 0 1624 1635 1605 1610.05 157598 1579.75 down down correct
MEGASOFT.NSE Megasoft Limited 20201120 0 8 8.15 7.65 8.1 31266 8.1 up up correct
MELSTAR.NSE Melstar Information Technologies Limited 20201120 0 1.85 1.85 1.85 1.85 0 1.85
MENONBE.NSE Menon Bearings Limited 20201120 0 47.25 48.7 46.8 48.05 12333 45.51 up down incorrect
MEP.NSE MEP Infrastructure Developers Limited 20201120 0 14 14.55 13.7 14.2 425812 14.2 up up correct
MERCATOR.NSE Mercator Limited 20201120 0 0.85 0.85 0.8 0.85 413469 0.85
METALFORGE.NSE Metalyst Forgings Limited 20201120 0 4.15 4.55 4.15 4.15 40141 4.15
METROPOLIS.NSE Metropolis Healthcare Limited 20201120 0 2069 2144 2045.15 2136.65 150790 2127.8211 up up correct
MFSL.NSE Max Financial Services Limited 20201120 0 613 623 611.5 618.1 808139 618.1 up down incorrect
MGL.NSE Mahanagar Gas Limited 20201120 0 922.05 939 921.3 931.45 930461 913.15 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20201120 0 184 187.95 182 182.9 311177 121.93 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20201120 0 192 196.25 190.05 193.65 648596 190.73 up up correct
MINDACORP.NSE Minda Corporation Limited 20201120 0 71.9 74.6 71.2 73.6 2669751 73.17 up up correct
MINDAIND.NSE Minda Industries Limited 20201120 0 367.95 370 360.45 368.6 86683 368.15 up up correct
MINDTECK.NSE Mindteck (India) Limited 20201120 0 33.15 34.85 33.15 34.3 10757 34.3 up up correct
MINDTREE.NSE Mindtree Limited 20201120 0 1325.9 1372 1324.6 1357.45 1335497 1345.43 up up correct
MIRCELECTR.NSE MIRC Electronics Limited 20201120 0 9.45 9.55 8.85 9.15 693252 9.15 down down correct
MIRZAINT.NSE Mirza International Limited 20201120 0 50 50.25 48.25 48.7 156790 48.7 down down correct
MITTAL.NSE Mittal Life Style Limited 20201120 0 17.4 17.4 15.8 15.8 84096 14.36 down down correct
MMFL.NSE M M Forgings Limited 20201120 0 340 341.95 330.6 339.4 11188 336.89 down down correct
MMP.NSE MMP Industries Limited 20201120 0 88.8 88.8 81.4 85.75 9221 85.18 down down correct
MMTC.NSE MMTC Limited 20201120 0 17.75 18.15 17.65 17.75 664264 17.75
MODIRUBBER.NSE Modi Rubber Limited 20201120 0 30.8 32.6 30.75 32.6 519 32.6 up down incorrect
MOHITIND.NSE Mohit Industries Limited 20201120 0 3.65 3.65 3.65 3.65 952 3.65
MOHOTAIND.NSE Mohota Industries Limited 20201120 0 7.8 8.45 7.5 7.8 6237 7.8
MOIL.NSE MOIL Limited 20201120 0 127.05 127.4 124.4 124.7 289684 119.06 down down correct
MOLDTECH.NSE Mold 20201120 0 49 49.65 47 48.25 20694 47.1 down up incorrect
MOLDTKPAC.NSE Mold 20201120 0 296.65 298 290 294.5 26203 290.11 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20201120 0 879 879 869.11 876.11 15896 87.61 down up incorrect
MONTECARLO.NSE Monte Carlo Fashions Limited 20201120 0 217.95 221.9 202.7 215.5 97002 206.92 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20201120 0 10.35 10.35 9.6 9.85 3761 9.85 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20201120 0 27.9 28.35 27.7 27.8 1713012 27.8 down up incorrect
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20201120 0 137 140 135.6 139.55 11822557 138.59 up down incorrect
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20201120 0 612.7 621.95 605.05 611.25 53066 603.13 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20201120 0 15.85 16.9 15.45 16.25 2797 16.25 up up correct
MPHASIS.NSE Mphasis Limited 20201120 0 1340 1341.75 1304.5 1315.35 371084 1303.51 down down correct
MPSLTD.NSE MPS Limited 20201120 0 373 387.75 368 374.15 8051 374.15 up up correct
MRF.NSE MRF Limited 20201120 0 76959 79500 76800 79069.4 80370 79014.93 up up correct
MRO.NSE TEK 20201120 0 21.75 23.6 21.75 22.95 5137 22.95 up up correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20201120 0 28.25 28.25 27.7 27.8 897682 27.8 down down correct
MSPL.NSE MSP Steel & Power Limited 20201120 0 6.95 7 6.85 6.9 19499 6.9 down down correct
MSTCLTD.NSE MSTC Limited 20201120 0 150.8 153 145 147.8 426529 144.86 down down correct
MTEDUCARE.NSE MT Educare Limited 20201120 0 9.15 9.4 9.1 9.25 18749 9.25 up up correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20201120 0 9.6 9.65 9.35 9.4 756774 9.4 down down correct
MUKANDENGG.NSE Mukand Engineers Limited 20201120 0 11.55 12.1 11.55 12.1 29013 12.1 up up correct
MUKANDLTD.NSE Mukand Limited 20201120 0 53 53 51.5 51.85 116721 51.49 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20201120 0 27.95 28 26.15 27.5 18527 27.5 down up incorrect
MUNJALAU.NSE Munjal Auto Industries Limited 20201120 0 58.8 58.95 56.6 57 243499 57 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20201120 0 140.1 142.3 135.15 136.55 57245 132.3 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20201120 0 18.45 18.6 17.55 17.65 140290 17.65 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20201120 0 438.1 461.95 437 454.7 56732 454.7 up up correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20201120 0 1176 1191.45 1166.3 1183.35 1702974 1162.72 up down incorrect
NACLIND.NSE NACL Industries Limited 20201120 0 42.5 42.5 40.15 41.6 63378 41.21 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20201120 0 5.65 5.65 5.65 5.65 478402 5.65
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20201120 0 5.2 5.2 5.2 5.2 0 5.2
NAGREEKEXP.NSE Nagreeka Exports Limited 20201120 0 15.45 16.35 15.1 15.15 20397 15.15 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20201120 0 68.15 70.35 64.6 69.15 19160 68.46 up up correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20201120 0 26 26.9 25.75 26.45 9280 26.45 up up correct
NAHARPOLY.NSE Nahar Poly Films Limited 20201120 0 93.9 93.9 89.45 90.75 73810 90.23 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20201120 0 43.45 43.7 42.55 43.1 4436 42.82 down down correct
NAM.NSE INDIA 20201120 0 290 295 288.25 290 393445 290
NATCOPHARM.NSE NATCO Pharma Limited 20201120 0 913.85 919.9 894.5 912.3 243477 905.61 down down correct
NATHBIOGEN.NSE Nath Bio 20201120 0 269.5 269.5 258 262.45 31533 260.94 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20201120 0 36.8 37.4 35.8 36.55 8971242 33.72 down down correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20201120 0 3.65 3.65 3.65 3.65 25402 3.65
NAUKRI.NSE Info Edge (India) Limited 20201120 0 3834.2 4058 3815.1 3980.4 1247883 3974.03 up up correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20201120 0 2623.1 2664 2567 2576.85 76264 2568.97 down up incorrect
NAVKARCORP.NSE Navkar Corporation Limited 20201120 0 28.05 28.7 27.15 27.35 388860 27.35 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20201120 0 83.85 84.2 81.5 82.35 50457 81.53 down up incorrect
NBCC.NSE NBCC (India) Limited 20201120 0 24.45 26.4 24 25.75 27376144 25.33 up down incorrect
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20201120 0 1664 1679 1664 1675.05 1313 1675.05 up up correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20201120 0 48.05 48.8 46.9 47.5 1008591 46.42 down down correct
NCC.NSE NCC Limited 20201120 0 41.3 41.95 40.5 41.6 10879989 41.22 up up correct
NCLIND.NSE NCL Industries Limited 20201120 0 144 148.55 143.3 144.25 276906 142.54 up up correct
NDGL.NSE Naga Dhunseri Group Limited 20201120 0 641.95 669.05 620.05 624.4 169 623.28 down down correct
NDL.NSE Nandan Denim Limited 20201120 0 20.1 21 20 20.3 26595 20.3 up down incorrect
NDRAUTO.NSE NDR Auto Components Limited 20201120 0 160 162.9 151.6 155.95 5715 155.56 down down correct
NDTV.NSE New Delhi Television Limited 20201120 0 36.5 37.9 36.5 37.5 35063 37.5 up up correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20201120 0 9.4 9.8 8.95 9.15 54861 9.15 down up incorrect
NECLIFE.NSE Nectar Lifesciences Limited 20201120 0 17.95 18.3 17.8 17.9 179737 17.9 down down correct
NELCAST.NSE Nelcast Limited 20201120 0 60.3 60.9 59 60.1 60732 59.97 down down correct
NELCO.NSE Nelco Limited 20201120 0 186.95 188.05 182.85 183.35 53578 182.44 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20201120 0 645 649 618.9 634.25 20863 633.01 down down correct
NESCO.NSE Nesco Limited 20201120 0 542 544.75 522.8 524.65 94779 522.07 down down correct
NETF.NSE Tata Mutual Fund 20201120 0 135.02 136.1 135 135 114 135 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20201120 0 56.99 58.25 56 56.61 8940 56.61 down up incorrect
NETFDIVOPP.NSE Nippon India Mutual Fund 20201120 0 29.75 29.75 28.31 29.73 1681 29.73 down down correct
NETFLTGILT.NSE Nippon India Mutual Fund 20201120 0 22.31 22.39 22.28 22.34 79635 22.34 up up correct
NETFNIF100.NSE Nippon India Mutual Fund 20201120 0 133.7 133.7 126.36 127.06 3009 127.06 down down correct
NETFNV20.NSE Nippon India Mutual Fund 20201120 0 65.99 66.9 65.5 65.74 2186 65.74 down down correct
NETWORK18.NSE Network18 Media & Investments Limited 20201120 0 36.4 37.45 35.4 35.85 2572004 35.85 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20201120 0 1037.85 1046 1018.25 1030.65 66592 1029.09 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20201120 0 285 289.3 270 272.05 224887 270.69 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20201120 0 4.9 4.9 4.5 4.55 15550 4.55 down down correct
NFL.NSE National Fertilizers Limited 20201120 0 33.3 34.05 33.3 33.8 484312 33.8 up up correct
NH.NSE Narayana Hrudayalaya Limited 20201120 0 355 392 355 367.65 754925 367.65 up up correct
NHPC.NSE NHPC Limited 20201120 0 20.7 20.7 20.45 20.5 1679124 19.26 down down correct
NIACL.NSE The New India Assurance Company Limited 20201120 0 112 113.25 111 111.65 136120 111.65 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20201120 0 6.8 7.2 6.6 7 61692 7 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20201120 0 137 137.33 135 137 1597557 137
NIFTYEES.NSE Edelweiss Mutual Fund 20201120 0 16758 16758 16355 16748.8 5 16748.8 down down correct
NIITLTD.NSE NIIT Limited 20201120 0 166.7 177.95 165.65 174.9 2570861 173.4 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20201120 0 3.9 3.9 3.75 3.8 313171 3.8 down down correct
NILASPACES.NSE Nila Spaces Limited 20201120 0 1.1 1.15 1.05 1.1 32933 1.1
NILKAMAL.NSE Nilkamal Limited 20201120 0 1383.9 1385.5 1354 1364.45 5897 1355.57 down down correct
NIPPOBATRY.NSE Indo National Limited 20201120 0 652 678 652 662.85 4655 323.36 up up correct
NITCO.NSE NITCO Limited 20201120 0 18.35 18.65 17.6 17.95 45983 17.95 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20201120 0 0.35 0.4 0.3 0.4 150682 0.4 up down incorrect
NITINSPIN.NSE Nitin Spinners Limited 20201120 0 51.15 51.15 49.5 49.55 28324 49.21 down down correct
NKIND.NSE N.K Industries Limited 20201120 0 18.2 18.2 17.55 18.15 200 18.15 down down correct
NLCINDIA.NSE NLC India Limited 20201120 0 50 50.3 49.5 49.75 357296 47.45 down down correct
NMDC.NSE NMDC Limited 20201120 0 95.65 96.5 92.65 93.45 10482940 82.64 down down correct
NOCIL.NSE NOCIL Limited 20201120 0 142.7 144.9 140.3 140.75 1117285 139.62 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20201120 0 6.35 6.75 6.35 6.35 191078 6.35
NORBTEAEXP.NSE Norben Tea & Exports Limited 20201120 0 9.65 9.65 9.05 9.35 1351 9.35 down up incorrect
NOVARTIND.NSE Novartis India Limited 20201120 0 622.6 634 622.05 628.7 6869 621.31 up up correct
NPBET.NSE Tata Asset Management Limited 20201120 0 160.4 160.4 155.01 160 339 160 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20201120 0 196.9 198.85 194 195.55 20599 194.92 down down correct
NRBBEARING.NSE NRB Bearings Limited 20201120 0 76.2 76.75 74.45 75.1 116199 74.83 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20201120 0 817 830.05 800 822.3 1380 822.3 up down incorrect
NTL.NSE Neueon Towers Limited 20201120 0 1.05 1.05 1 1 54177 1 down down correct
NTPC.NSE NTPC Limited 20201120 0 90.25 92.1 89.9 91.8 47670803 89.04 up up correct
NUCLEUS.NSE Nucleus Software Exports Limited 20201120 0 547 554 530.1 536.25 55480 531.6 down down correct
NXTDIGITAL.NSE Nxtdigital Limited 20201120 0 629.95 629.95 605 619.75 16942 614.11 down down correct
OAL.NSE Oriental Aromatics Limited 20201120 0 469.85 510.9 461 495.45 117085 492.34 up up correct
OBEROIRLTY.NSE Oberoi Realty Limited 20201120 0 462.9 472 458 466 690772 466 up up correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20201120 0 850 867 835 840.7 6056 827.32 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20201120 0 3059 3067.15 3025 3035 26325 2870.7 down down correct
OIL.NSE Oil India Limited 20201120 0 92 92.45 91 91.25 356003 86.46 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20201120 0 4.85 5.3 4.85 5.25 19203 5.25 up up correct
OLECTRA.NSE Olectra Greentech Limited 20201120 0 64.45 66.9 61.75 62.2 170546 62.2 down down correct
OMAXAUTO.NSE Omax Autos Limited 20201120 0 39.85 39.85 38.8 38.95 12492 38.95 down down correct
OMAXE.NSE Omaxe Limited 20201120 0 68.8 69.75 67.45 69.55 185334 69.55 up down incorrect
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20201120 0 7.5 7.7 7.35 7.55 19495 7.55 up up correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20201120 0 6.25 6.25 5.9 5.9 820 5.9 down down correct
ONEPOINT.NSE One Point One Solutions Limited 20201120 0 14 14.1 14 14.1 13871 14.1 up up correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20201120 0 72.45 72.7 70.7 71.65 14790440 66.75 down down correct
ONMOBILE.NSE OnMobile Global Limited 20201120 0 42.25 43.2 41.9 42.1 130783 41.55 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20201120 0 65.5 65.5 63.3 64 15825 63.15 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20201120 0 106.05 113.95 105.55 109.4 59257 109.4 up up correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20201120 0 6 6.3 5.85 6.3 407602 6.3 up up correct
ORBTEXP.NSE Orbit Exports Limited 20201120 0 66 68.2 64.9 66.1 134218 66.1 up down incorrect
ORICONENT.NSE Oricon Enterprises Limited 20201120 0 20.6 20.95 20.25 20.4 219009 20.07 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20201120 0 21.1 22.25 20.7 21.1 89605 20.84
ORIENTALTL.NSE Oriental Trimex Limited 20201120 0 7.8 7.95 7.5 7.55 11715 7.55 down down correct
ORIENTBELL.NSE Orient Bell Limited 20201120 0 137.8 139.8 132.35 133.6 17295 133.39 down up incorrect
ORIENTCEM.NSE Orient Cement Limited 20201120 0 69.85 71.35 68.7 69.95 462407 68.89 up up correct
ORIENTELEC.NSE Orient Electric Limited 20201120 0 226.35 234.55 224.65 230.1 520015 228.63 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20201120 0 22.95 22.95 21.45 22.25 23665 22.25 down down correct
ORIENTLTD.NSE Orient Press Limited 20201120 0 77.15 79.95 76.1 77.4 526 77.4 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20201120 0 18.3 19.35 18.15 19 1695209 18.84 up down incorrect
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20201120 0 2064 2093 2060 2065.6 4070 2065.6 up down incorrect
ORTEL.NSE Ortel Communications Limited 20201120 0 0.85 0.85 0.8 0.85 6400 0.85
OSWALAGRO.NSE Oswal Agro Mills Limited 20201120 0 9.7 10 9.3 9.75 131082 9.75 up up correct
PAEL.NSE PAE Limited 20201120 0 1.8 1.8 1.8 1.8 0 1.8
PAGEIND.NSE Page Industries Limited 20201120 0 22100 22364 21945.05 22136.9 34230 21907.7 up up correct
PAISALO.NSE Paisalo Digital Limited 20201120 0 393.05 393.05 367.95 375.75 2579 375.26 down up incorrect
PALASHSECU.NSE Palash Securities Limited 20201120 0 33.55 34.4 33.45 34.4 4360 34.4 up up correct
PALREDTEC.NSE Palred Technologies Limited 20201120 0 34.8 34.8 33.2 34.8 9229 34.8
PANACEABIO.NSE Panacea Biotec Limited 20201120 0 192.6 205 189.15 197.1 284459 197.1 up up correct
PANACHE.NSE Panache Digilife Limited 20201120 0 42.9 42.9 41.15 41.85 10786 41.85 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20201120 0 68.75 72.95 68.7 72 276513 70.9 up up correct
PARACABLES.NSE Paramount Communications Limited 20201120 0 6.5 6.65 6.3 6.55 161663 6.55 up up correct
PARAGMILK.NSE Parag Milk Foods Limited 20201120 0 107.6 109.85 107.1 108 175103 107.59 up up correct
PARSVNATH.NSE Parsvnath Developers Limited 20201120 0 2.95 2.95 2.95 2.95 16975 2.95
PATELENG.NSE Patel Engineering Limited 20201120 0 11.2 11.25 10.25 10.7 306963 10.7 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20201120 0 26 27.25 25.35 25.4 90755 25.3 down down correct
PATSPINLTD.NSE Patspin India Limited 20201120 0 4.15 4.15 4 4.15 4771 4.15
PCJEWELLER.NSE PC Jeweller Limited 20201120 0 15.6 16.2 15.6 15.65 1754898 15.65 up down incorrect
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20201120 0 19.95 23.15 19 22.75 3005780 22.58 up up correct
PDPL.NSE Parenteral Drugs (India) Limited 20201120 0 2.6 2.6 2.6 2.6 0 2.6
PDSMFL.NSE PDS Multinational Fashions Limited 20201120 0 417.05 422 404 406 25878 400.84 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20201120 0 16.45 16.45 15.25 15.35 2585 15.35 down down correct
PEL.NSE Piramal Enterprises Limited 20201120 0 1403.8 1417.55 1371.25 1395.45 956220 1395.45 down down correct
PENIND.NSE Pennar Industries Limited 20201120 0 17.85 20 17.5 19 796481 19 up down incorrect
PENINLAND.NSE Peninsula Land Limited 20201120 0 4.3 4.35 4.15 4.2 99827 4.2 down down correct
PERSISTENT.NSE Persistent Systems Limited 20201120 0 1144.9 1160 1137.85 1145.6 136488 1134.1 up down incorrect
PETRONET.NSE Petronet LNG Limited 20201120 0 255 262 253.25 258.95 6876873 239.76 up up correct
PFC.NSE Power Finance Corporation Limited 20201120 0 104.9 105.6 102.8 103.5 5610692 92.2 down down correct
PFIZER.NSE Pfizer Limited 20201120 0 5070 5123.7 5010 5060.5 137124 5056.18 down down correct
PFOCUS.NSE Prime Focus Limited 20201120 0 37.95 39.25 37.75 38.5 52899 38.5 up up correct
PFS.NSE PTC India Financial Services Limited 20201120 0 17.35 17.7 17.25 17.55 453217 17.55 up up correct
PGEL.NSE PG Electroplast Limited 20201120 0 136.9 136.9 128.7 128.85 34282 128.85 down down correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20201120 0 10482.75 10617 10361 10500.35 37128 10259.37 up up correct
PGHL.NSE Procter & Gamble Health Limited 20201120 0 5870 6125 5820 6038.1 30938 5939.36 up up correct
PGIL.NSE Pearl Global Industries Limited 20201120 0 166.9 173 165 165 98858 165 down down correct
PHILIPCARB.NSE Phillips Carbon Black Limited 20201120 0 162 169.5 159.3 163.85 3110868 157.845 up up correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20201120 0 654 670.9 636.5 657.35 411173 656.58 up up correct
PIDILITIND.NSE Pidilite Industries Limited 20201120 0 1564.4 1574.35 1556.1 1560.2 628267 1554.49 down down correct
PIIND.NSE PI Industries Limited 20201120 0 2364.7 2449 2360.25 2432.05 589682 2427.36 up down incorrect
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20201120 0 2021.8 2050 1991.2 2021.55 4784 1432.03 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20201120 0 7.3 7.6 7.3 7.55 44008 7.55 up down incorrect
PIONDIST.NSE Pioneer Distilleries Limited 20201120 0 112.05 112.45 109.3 109.9 5494 109.9 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20201120 0 24.8 26 23.5 24.45 22136 24.34 down down correct
PITTIENG.NSE Pitti Engineering Limited 20201120 0 45.25 45.25 43.65 43.85 308710 43.77 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20201120 0 215.25 215.25 204.3 210.45 2932 209.51 down up incorrect
PLASTIBLEN.NSE Plastiblends India Limited 20201120 0 211.7 240 210 233.25 209028 230.02 up up correct
PNB.NSE Punjab National Bank 20201120 0 29.95 30.2 29.55 29.8 23624084 29.8 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20201120 0 40.4 40.85 39.3 39.45 332405 35.05 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20201120 0 381 385.4 372 383 412382 383 up down incorrect
PNC.NSE Pritish Nandy Communications Ltd 20201120 0 13.35 14.2 13.05 13.55 2289 13.55 up up correct
PNCINFRA.NSE PNC Infratech Limited 20201120 0 173.1 173.7 167.15 168.3 261820 168.06 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20201120 0 164.25 174.85 164.25 169.85 5073 169.85 up up correct
PODDARMENT.NSE Poddar Pigments Limited 20201120 0 174.15 183.5 173.95 181.15 15207 179.88 up up correct
POKARNA.NSE Pokarna Limited 20201120 0 141.1 145.85 141.1 143.75 25852 143.53 up up correct
POLYCAB.NSE Polycab India Limited 20201120 0 940 941.95 920.1 923 273668 918.26 down up incorrect
POLYMED.NSE Poly Medicure Limited 20201120 0 486.7 492.2 484 490.1 42396 488.86 up down incorrect
POLYPLEX.NSE Polyplex Corporation Limited 20201120 0 761.45 768.7 747.3 763.55 70395 652.86 up up correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20201120 0 153.05 156.35 151.25 154.55 2059 154.13 up up correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20201120 0 44 45.25 42.6 43.25 539055 43.25 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20201120 0 193.5 194 189.1 191.85 15457467 133.32 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20201120 0 962.75 976.85 955 961.65 19017 960.54 down down correct
POWERMECH.NSE Power Mech Projects Limited 20201120 0 373.95 374.8 369.3 369.95 42326 369.95 down up incorrect
PPAP.NSE PPAP Automotive Limited 20201120 0 273 279.85 264 267.3 39334 266.18 down down correct
PPL.NSE Prakash Pipes Limited 20201120 0 75.8 77.7 74.9 77.05 164908 76.5 up up correct
PRADIP.NSE Pradip Overseas Limited 20201120 0 0.5 0.5 0.5 0.5 2000 0.5
PRAENG.NSE Prajay Engineers Syndicate Limited 20201120 0 6.75 6.75 6.25 6.3 8993 6.3 down down correct
PRAJIND.NSE Praj Industries Limited 20201120 0 76.55 82.4 75.6 81.25 4032509 80.78 up up correct
PRAKASH.NSE Prakash Industries Limited 20201120 0 43.5 44.4 43.4 44.05 574152 44.05 up up correct
PRAKASHSTL.NSE Prakash Steelage Limited 20201120 0 0.7 0.75 0.65 0.7 223286 0.7
PRAXIS.NSE Praxis Home Retail Limited 20201120 0 36.8 36.8 35.95 36.35 3181 36.35 down down correct
PRECAM.NSE Precision Camshafts Limited 20201120 0 37.9 38.35 36.5 37.35 202013 36.94 down up incorrect
PRECOT.NSE Precot Limited 20201120 0 54 54 54 54 6122 54
PRECWIRE.NSE Precision Wires India Limited 20201120 0 156.8 159.85 149.1 152 42332 29.42 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20201120 0 134.7 138.95 134.7 136.35 2694 136.35 up up correct
PREMIER.NSE Premier Limited 20201120 0 2.4 2.4 2.4 2.4 704 2.4
PREMIERPOL.NSE Premier Polyfilm Ltd. 20201120 0 30.15 30.8 29.4 30 6450 29.8 down down correct
PRESSMN.NSE Pressman Advertising Limited 20201120 0 18.8 21.8 18.35 21.8 757017 21.18 up up correct
PRESTIGE.NSE Prestige Estates Projects Limited 20201120 0 279.5 281 271.25 275 504166 274.03 down down correct
PRICOLLTD.NSE Pricol Limited 20201120 0 62 62.35 60.05 60.9 882989 60.9 down down correct
PRIMESECU.NSE Prime Securities Limited 20201120 0 44.95 44.95 43.55 43.75 18242 42 down up incorrect
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20201120 0 261.05 271 261.05 262.1 263034 260.85 up down incorrect
PROZONINTU.NSE Prozone Intu Properties Limited 20201120 0 18.4 18.9 18.3 18.45 230239 18.45 up up correct
PRSMJOHNSN.NSE Prism Johnson Limited 20201120 0 82.2 82.95 79.5 80.05 308440 80.05 down down correct
PSB.NSE Punjab & Sind Bank 20201120 0 11.4 11.6 11.25 11.4 336153 11.4
PSPPROJECT.NSE PSP Projects Limited 20201120 0 390.75 391 382 388.85 14525 385.34 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20201120 0 15.99 16.5 15.8 16.04 152969 16.04 up up correct
PTC.NSE PTC India Limited 20201120 0 52.45 53.65 51.85 53.4 1233682 49.77 up down incorrect
PTL.NSE PTL Enterprises Limited 20201120 0 37.55 38.35 37.55 37.95 34007 18.13 up up correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20201120 0 647.05 648.05 628.05 631.1 792 630.21 down down correct
PUNJLLOYD.NSE Punj Lloyd Limited 20201120 0 1.6 1.6 1.5 1.55 128422 1.55 down down correct
PURVA.NSE Puravankara Limited 20201120 0 55.15 61.95 55.15 56.95 166982 56.95 up up correct
PVR.NSE PVR Limited 20201120 0 1289 1301.25 1212.2 1228.45 2134642 1228.45 down up incorrect
QGOLDHALF.NSE Quantum Mutual Fund 20201120 0 2194.8 2194.8 2178 2180.05 474 43.6 down down correct
QNIFTY.NSE Quantum Mutual Fund 20201120 0 1329 1329 1329 1329 0 1329
QUESS.NSE Quess Corp Limited 20201120 0 410 473.5 407.75 464.7 1716137 457.69 up up correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20201120 0 153.3 155 151.05 151.55 261981 149.48 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20201120 0 0.95 0.95 0.95 0.95 0 0.95
RADAAN.NSE Radaan Mediaworks India Limited 20201120 0 0.95 1 0.9 0.95 12426 0.95
RADICO.NSE Radico Khaitan Limited 20201120 0 450.05 455.95 444.35 449.45 142798 448.28 down down correct
RADIOCITY.NSE Music Broadcast Limited 20201120 0 23.4 23.4 22.7 22.85 175162 22.85 down down correct
RAIN.NSE Rain Industries Limited 20201120 0 114 118.5 113.2 114.75 2894282 114.23 up up correct
RAJESHEXPO.NSE Rajesh Exports Limited 20201120 0 456.7 465 450.3 451.3 94914 449.76 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20201120 0 435 440 428.3 437.2 6475 435.11 up up correct
RAJRAYON.NSE Raj Rayon Industries Limited 20201120 0 0.15 0.2 0.1 0.15 385374 0.15
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20201120 0 12.45 13 12.3 12.8 18069 12.8 up up correct
RAJTV.NSE Raj Television Network Limited 20201120 0 34.45 34.45 33.1 33.7 4148 33.7 down down correct
RAJVIR.NSE Rajvir Industries Limited 20201120 0 10.5 10.5 10.5 10.5 0 10.5
RALLIS.NSE Rallis India Limited 20201120 0 255.95 262.95 254.05 258.2 733793 255.85 up up correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20201120 0 13.3 13.8 13.05 13.55 141187 13.55 up up correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20201120 0 45.85 47.9 45.55 46 4897 46 up up correct
RAMCOCEM.NSE The Ramco Cements Limited 20201120 0 858 874.2 846.3 852.15 430950 849.4666 down down correct
RAMCOIND.NSE Ramco Industries Limited 20201120 0 211.2 217.85 210.3 212.6 53883 211.7708 up up correct
RAMCOSYS.NSE Ramco Systems Limited 20201120 0 439 444.9 426.05 432.8 110848 432.8 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20201120 0 32.5 35.5 32.4 33.75 330643 33.75 up up correct
RANASUG.NSE Rana Sugars Limited 20201120 0 5.95 6.15 5.9 5.95 125824 5.95
RANEENGINE.NSE Rane Engine Valve Limited 20201120 0 200.05 204.7 199.95 202.05 4055 202.05 up up correct
RANEHOLDIN.NSE Rane Holdings Limited 20201120 0 451.65 455 440.55 444.95 37858 444.95 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20201120 0 1579 1650 1560 1639.5 41879 1628.83 up up correct
RAYMOND.NSE Raymond Limited 20201120 0 312 316.5 298.05 305.1 1467128 305.1 down down correct
RBL.NSE Rane Brake Lining Limited 20201120 0 678.4 680 667 675.45 6879 659.97 down down correct
RBLBANK.NSE RBL Bank Limited 20201120 0 213.8 215.45 207.1 211.6 13869447 211.6 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20201120 0 45.65 46.6 45 45.95 915421 40.83 up up correct
RCOM.NSE Reliance Communications Limited 20201120 0 1.55 1.55 1.5 1.5 5481107 1.5 down down correct
RECLTD.NSE REC Limited 20201120 0 114.95 116.25 112.4 113.55 9406001 105.45 down up incorrect
REDINGTON.NSE Redington (India) Limited 20201120 0 137.8 140 136.4 138.05 487491 66.55 up up correct
REFEX.NSE Refex Industries Limited 20201120 0 98 101.9 83.8 85.4 3137512 84.23 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20201120 0 0.95 0.95 0.95 0.95 0 0.95
RELAXO.NSE Relaxo Footwears Limited 20201120 0 734.45 746.85 720.2 738.6 158248 737.07 up up correct
RELCAPITAL.NSE Reliance Capital Limited 20201120 0 8.4 8.55 8.3 8.45 1232597 8.45 up up correct
RELIANCE.NSE Reliance Industries Limited 20201120 0 1975 1983.8 1895 1899.5 26522972 1893.41 down down correct
RELIGARE.NSE Religare Enterprises Limited 20201120 0 51.1 52.05 50.55 51.75 1338724 51.75 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20201120 0 19.75 20.1 19.4 19.65 1937650 19.65 down down correct
REMSONSIND.NSE Remsons Industries Limited 20201120 0 84 89.35 82.55 82.6 1345 82.24 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20201120 0 9.8 10 9.7 9.9 831899 9.9 up up correct
REPCOHOME.NSE Repco Home Finance Limited 20201120 0 240 244.85 230 233.05 287928 231.11 down down correct
REPRO.NSE Repro India Limited 20201120 0 372 409 362.3 369.65 7738 369.65 down down correct
RESPONIND.NSE Responsive Industries Limited 20201120 0 159.2 161 157.3 160.25 222590 160.07 up up correct
REVATHI.NSE Revathi Equipment Limited 20201120 0 427.05 432.55 425 427.05 901 427.05
RGL.NSE Renaissance Global Limited 20201120 0 282 285 262.25 264.65 20077 260.7085 down down correct
RHFL.NSE Reliance Home Finance Limited 20201120 0 1.8 1.9 1.8 1.85 1119630 1.85 up up correct
RICOAUTO.NSE Rico Auto Industries Limited 20201120 0 32.85 33.9 31.35 33.3 1232012 33.16 up down incorrect
RIIL.NSE Reliance Industrial Infrastructure Limited 20201120 0 385 386.7 375.3 376.75 111416 375.01 down down correct
RITES.NSE RITES Limited 20201120 0 251.4 252.25 248.3 248.85 163217 231.92 down up incorrect
RKDL.NSE Ravi Kumar Distilleries Limited 20201120 0 6.2 6.2 6 6.1 6527 6.1 down up incorrect
RKFORGE.NSE Ramkrishna Forgings Limited 20201120 0 367.6 380 367.6 374.3 67341 373.94 up up correct
RMCL.NSE Radha Madhav Corporation Limited 20201120 0 2.75 2.95 2.75 2.9 38274 2.9 up up correct
RML.NSE Rane (Madras) Limited 20201120 0 213.15 223.8 213.15 218.7 10778 218.7 up down incorrect
RNAVAL.NSE Reliance Naval and Engineering Limited 20201120 0 3.2 3.2 3.2 3.2 695469 3.2
ROHITFERRO.NSE Rohit Ferro 20201120 0 1.05 1.05 0.95 1.05 5190 1.05
ROHLTD.NSE Royal Orchid Hotels Limited 20201120 0 69.45 69.45 67.5 68.35 19706 68.35 down down correct
ROLLT.NSE Rollatainers Limited 20201120 0 2.2 2.3 2.1 2.15 22938 2.15 down down correct
ROLTA.NSE Rolta India Limited 20201120 0 4.25 4.4 4.15 4.35 453373 4.35 up up correct
ROSSARI.NSE Rossari Biotech Limited 20201120 0 802 806 788 789.55 71834 789.27 down down correct
ROSSELLIND.NSE Rossell India Limited 20201120 0 133.2 133.2 125 130.8 55410 130.55 down up incorrect
ROUTE.NSE Route Mobile Limited 20201120 0 950 992.55 950 992.55 668413 991.63 up up correct
RPGLIFE.NSE RPG Life Sciences Limited 20201120 0 352 355 347.3 348.1 25252 343.49 down down correct
RPOWER.NSE Reliance Power Limited 20201120 0 3.05 3.1 2.95 3 5980613 3 down up incorrect
RPPINFRA.NSE R.P.P. Infra Projects Limited 20201120 0 45.9 47 44.55 46.45 99808 46.45 up up correct
RSSOFTWARE.NSE R S Software (India) Limited 20201120 0 21.25 21.25 20.1 20.7 12431 20.7 down down correct
RSWM.NSE RSWM Limited 20201120 0 88.65 91.7 88.65 89 10029 89 up up correct
RSYSTEMS.NSE R Systems International Limited 20201120 0 114.8 118.55 114.55 115.85 26783 112.6 up up correct
RTNPOWER.NSE RattanIndia Power Limited 20201120 0 2 2 1.95 2 1878655 2
RUBYMILLS.NSE The Ruby Mills Limited 20201120 0 163.05 163.05 158 161.1 1664 160.69 down down correct
RUCHI.NSE Ruchi Soya Industries Limited 20201120 0 650.3 650.3 650.3 650.3 22274 650.3
RUCHINFRA.NSE Ruchi Infrastructure Limited 20201120 0 7.35 7.35 7.1 7.35 533426 7.35
RUCHIRA.NSE Ruchira Papers Limited 20201120 0 50.55 51.45 48.1 50.05 132814 49.42 down down correct
RUPA.NSE Rupa & Company Limited 20201120 0 214.05 217.5 211.65 212.8 35081 211.78 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20201120 0 19.45 19.7 19.15 19.25 1670326 17.44 down up incorrect
S&SPOWER.NSE S&S Power Switchgear Limited 20201120 0 8.9 8.9 8.9 8.9 257 8.9
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20201120 0 1.2 1.2 1.2 1.2 4680 1.2
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20201120 0 1.45 1.45 1.4 1.4 10918 1.4 down down correct
SADBHAV.NSE Sadbhav Engineering Limited 20201120 0 50.75 51.15 50 50.7 316421 50.7 down up incorrect
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20201120 0 16.35 16.4 15.9 16 72768 16 down up incorrect
SAFARI.NSE Safari Industries (India) Limited 20201120 0 550 567.95 535 542.45 12230 542.45 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20201120 0 39.95 41 38.2 40.65 31632 40.65 up up correct
SAGCEM.NSE Sagar Cements Limited 20201120 0 721.15 728.1 718 718.9 10281 143.04 down up incorrect
SAIL.NSE Steel Authority of India Limited 20201120 0 40.1 41.4 39.6 41.1 27450386 38.54 up up correct
SAKAR.NSE Sakar Healthcare Limited 20201120 0 79.6 81.5 77.2 80.8 23538 80.8 up up correct
SAKHTISUG.NSE Sakthi Sugars Limited 20201120 0 8.45 9.2 8.45 9.1 155359 9.1 up up correct
SAKSOFT.NSE Saksoft Limited 20201120 0 318 324.8 317 319.3 19218 317.14 up up correct
SAKUMA.NSE Sakuma Exports Limited 20201120 0 5.3 5.3 5.1 5.15 281737 5.03 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20201120 0 221.9 228.35 214.7 227.3 70560 112.9 up up correct
SALONA.NSE Salona Cotspin Limited 20201120 0 64 67 64 66.5 4166 66.16 up down incorrect
SALSTEEL.NSE S.A.L. Steel Limited 20201120 0 2.85 2.85 2.65 2.75 27069 2.75 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20201120 0 108.05 109 105.35 105.65 49851 104.51 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20201120 0 1.85 1.95 1.85 1.9 24618 1.9 up down incorrect
SANCO.NSE Sanco Industries Limited 20201120 0 14.2 14.45 14 14 8578 14 down down correct
SANDESH.NSE The Sandesh Limited 20201120 0 591.9 591.9 568 574.95 2597 570.8309 down up incorrect
SANDHAR.NSE Sandhar Technologies Limited 20201120 0 230.2 239.8 227 234.9 13205 232.86 up up correct
SANGAMIND.NSE Sangam (India) Limited 20201120 0 50.75 51.9 49.3 50.45 18832 50.12 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20201120 0 33.6 34.45 33.1 33.65 1536796 33.65 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20201120 0 84.55 87.8 83.25 84.85 23401 84.85 up up correct
SANGINITA.NSE Sanginita Chemicals Limited 20201120 0 36.8 36.8 35.05 36.8 79095 36.8
SANOFI.NSE Sanofi India Limited 20201120 0 8123 8240 8123 8210 19669 7965.16 up up correct
SANWARIA.NSE Sanwaria Consumer Limited 20201120 0 1.35 1.4 1.35 1.35 957441 1.35
SARDAEN.NSE Sarda Energy & Minerals Limited 20201120 0 314.1 318.2 305 306.8 64404 303.72 down up incorrect
SAREGAMA.NSE Saregama India Limited 20201120 0 780.55 780.55 751.35 765.6 22891 756.59 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20201120 0 18.35 18.8 17.85 18.6 95540 18.6 up down incorrect
SASKEN.NSE Sasken Technologies Limited 20201120 0 675.9 681.65 665.05 666.75 8999 653.13 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20201120 0 127.3 134.3 126.1 131.1 47156 131.1 up up correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20201120 0 2.8 2.8 2.8 2.8 0 2.8
SATIA.NSE Satia Industries Limited 20201120 0 97.9 98.2 95.4 96.55 65256 96.45 down down correct
SATIN.NSE Satin Creditcare Network Limited 20201120 0 72.8 72.8 72.8 72.8 55991 72.8
SBICARD.NSE SBI Cards and Payment Services Limited 20201120 0 807 814.2 795.05 806.9 1286646 806.9 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20201120 0 112 112.5 111.03 112.08 584 112.08 up up correct
SBILIFE.NSE SBI Life Insurance Company Limited 20201120 0 848.8 850 835 845.45 971981 843.03 down down correct
SBIN.NSE State Bank of India 20201120 0 241.5 245.4 233.95 242.75 84411129 240.53 up up correct
SCAPDVR.NSE Stampede Capital Limited 20201120 0 1.3 1.35 1.25 1.3 24491 1.3
SCHAEFFLER.NSE Schaeffler India Limited 20201120 0 3922.85 3950.25 3869.95 3906.55 1663 3877.82 down up incorrect
SCHAND.NSE S Chand and Company Limited 20201120 0 67.6 70.65 66.05 69.85 19589 69.85 up down incorrect
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20201120 0 89.95 94 89.7 92.75 705399 92.75 up up correct
SCI.NSE The Shipping Corporation of India Limited 20201120 0 52.65 53.05 52.05 52.75 1013896 52.62 up up correct
SDBL.NSE Som Distilleries & Breweries Limited 20201120 0 26.75 27.7 26.15 27.15 251124 27.15 up up correct
SEAMECLTD.NSE Seamec Limited 20201120 0 393.9 393.9 382.5 386 7413 385.1708 down down correct
SELAN.NSE Selan Exploration Technology Limited 20201120 0 111.05 111.05 107.45 108.75 29405 104.7012 down down correct
SEPOWER.NSE S. E. Power Limited 20201120 0 2.4 2.55 2.35 2.4 29853 2.4
SEQUENT.NSE Sequent Scientific Limited 20201120 0 159.4 166.8 158.25 162.1 1582328 161.74 up up correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20201120 0 132.15 136.35 131.25 135.5 121631 133.91 up up correct
SETCO.NSE Setco Automotive Limited 20201120 0 11.6 11.6 11.6 11.6 56568 11.6
SETF10GILT.NSE SBI Mutual Fund 20201120 0 202 203.37 201.81 202.07 126 202.07 up up correct
SETFGOLD.NSE SBI Mutual Fund 20201120 0 4499.9 4508 4479.95 4489.5 4742 4489.5 down down correct
SETFNIF50.NSE SBI Mutual Fund 20201120 0 132.7 133.5 131.85 133.4 79566 133.4 up up correct
SETFNIFBK.NSE SBI Mutual Fund 20201120 0 287 292.6 284.52 290.85 46323 290.85 up down incorrect
SETFNN50.NSE SBI Mutual Fund 20201120 0 305.01 310 303 309.43 9826 309.43 up up correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20201120 0 0.6 0.7 0.6 0.7 108178 0.7 up up correct
SEYAIND.NSE Seya Industries Limited 20201120 0 60.75 61.85 60.35 61.3 8483 61.3 up up correct
SFL.NSE Sheela Foam Limited 20201120 0 1351.25 1359.4 1327.95 1348.35 7199 1348.35 down down correct
SGL.NSE STL Global Limited 20201120 0 6.7 6.7 6.35 6.5 11887 6.5 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20201120 0 7.7 7.7 6.95 7.2 5774 7.2 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20201120 0 228.45 237 228.45 232.7 20452 230.1 up up correct
SHALBY.NSE Shalby Limited 20201120 0 90.95 99 90.5 97.75 1243781 97.23 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20201120 0 68.9 68.9 67.65 67.9 68004 67.9 down up incorrect
SHANKARA.NSE Shankara Building Products Limited 20201120 0 324.65 333 315.55 317.5 177269 317.5 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20201120 0 103.5 103.5 101.55 102.2 38082 100.9853 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20201120 0 270 275 267.8 271.2 12575 268.92 up down incorrect
SHARDAMOTR.NSE Sharda Motor Industries Limited 20201120 0 1442.1 1468 1385 1417.6 7952 282.43 down up incorrect
SHARIABEES.NSE Nippon India Mutual Fund 20201120 0 316.9 316.9 312.15 314.04 3478 314.04 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20201120 0 56.8 56.8 54.1 54.85 24773 54.85 down up incorrect
SHIL.NSE Somany Home Innovation Limited 20201120 0 120 122.85 116 117.2 189743 117.12 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20201120 0 426.5 429.45 422 424.75 104800 423.95 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20201120 0 18.2 19 17.8 18.2 66653 18.2
SHIVAMILLS.NSE Shiva Mills Limited 20201120 0 24 26.45 23.65 25.65 27297 25.36 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20201120 0 81.75 82.5 80.05 80.5 1278 80.02 down up incorrect
SHK.NSE S H Kelkar and Company Limited 20201120 0 127.05 129 121.65 122.6 659765 122.06 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20201120 0 182 186.45 182 185.15 138589 185.15 up up correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20201120 0 58.7 59.45 58.25 58.5 434584 55.8 down up incorrect
SHREECEM.NSE Shree Cement Limited 20201120 0 23827.3 24010.95 23630.3 23948.7 50600 23897.53 up up correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20201120 0 102.1 102.9 99.15 100.05 41536 99.6 down down correct
SHREERAMA.NSE Shree Rama Multi 20201120 0 7.65 7.7 7.05 7.1 44723 7.1 down down correct
SHRENIK.NSE Shrenik Limited 20201120 0 5.6 5.95 5.6 5.6 1197738 5.6
SHREYANIND.NSE Shreyans Industries Limited 20201120 0 71.95 74.7 71.95 73.7 36252 71.91 up up correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20201120 0 65 68.05 62.15 65.05 27805 64.71 up up correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20201120 0 584.3 584.3 530 538.3 594 534.0382 down down correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20201120 0 1005 1024.4 995.85 1008.6 46673 989.61 up up correct
SHRIRAMEPC.NSE Shriram EPC Limited 20201120 0 3.45 3.45 3.35 3.45 123140 3.45
SHYAMCENT.NSE Shyam Century Ferrous Limited 20201120 0 3.75 3.85 3.6 3.8 14388 3.8 up up correct
SHYAMTEL.NSE Shyam Telecom Limited 20201120 0 5.4 5.4 5.4 5.4 0 5.4
SICAL.NSE Sical Logistics Limited 20201120 0 9.65 9.9 9.55 9.7 98441 9.7 up up correct
SIEMENS.NSE Siemens Limited 20201120 0 1427.65 1435 1415.45 1425.3 365706 1419.1496 down down correct
SIGIND.NSE Signet Industries Limited 20201120 0 18.85 18.85 18 18.45 108053 18.25 down up incorrect
SIL.NSE Standard Industries Limited 20201120 0 9 9.4 9 9.4 1609 9.4 up down incorrect
SILINV.NSE SIL Investments Limited 20201120 0 155 155 145.05 145.8 6468 144.52 down up incorrect
SILLYMONKS.NSE Silly Monks Entertainment Limited 20201120 0 22 22 21.5 21.5 1201 21.0483 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20201120 0 5.85 6.1 5.65 6.05 28151 6.05 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20201120 0 32.75 32.75 31 31.7 218894 31.7 down down correct
SINTEX.NSE Sintex Industries Limited 20201120 0 3.25 3.3 3.2 3.3 3315464 3.3 up up correct
SIRCA.NSE Sirca Paints India Limited 20201120 0 243 246.7 241.1 243.2 17132 242.11 up up correct
SIS.NSE SIS Limited 20201120 0 386.9 388.85 372.55 375.7 144529 375.7 down up incorrect
SITINET.NSE SITI Networks Limited 20201120 0 0.75 0.75 0.7 0.75 25829193 0.75
SIYSIL.NSE Siyaram Silk Mills Limited 20201120 0 155 158.05 150.9 154 166378 151.3 down down correct
SJVN.NSE SJVN Limited 20201120 0 22.6 22.6 22.4 22.5 826365 20.74 down down correct
SKFINDIA.NSE SKF India Limited 20201120 0 1560 1580 1533.05 1540.5 45074 1532.34 down down correct
SKIL.NSE SKIL Infrastructure Limited 20201120 0 2.3 2.35 2.15 2.25 72615 2.25 down down correct
SKIPPER.NSE Skipper Limited 20201120 0 54.35 55.6 53.15 53.45 60569 53.39 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20201120 0 48.05 48.55 46.6 47.45 36771 46.88 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20201120 0 72.55 74.75 72.55 73.3 12754 73.3 up up correct
SMLISUZU.NSE SML Isuzu Limited 20201120 0 423.7 444.4 420.4 430.75 87390 430.75 up up correct
SMSLIFE.NSE SMS Lifesciences India Limited 20201120 0 585.85 603 585.85 595.6 4581 594.38 up up correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20201120 0 83.2 84.7 82.2 83.2 63048 83.04
SNOWMAN.NSE Snowman Logistics Limited 20201120 0 64.5 67.35 63.25 64.3 5359539 64.3 down down correct
SOBHA.NSE Sobha Limited 20201120 0 309.85 314.15 306 309.35 232084 307.5 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20201120 0 1025 1049.85 1025 1030.4 24868 1028.59 up up correct
SOLARINDS.NSE Solar Industries India Limited 20201120 0 989.8 999.1 983.3 988.2 11745 984.72 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20201120 0 254 265.85 253.6 257.95 152750 256.4519 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20201120 0 2.85 2.85 2.85 2.85 2 2.85
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20201120 0 20.45 20.95 20.05 20.4 7818 20.4 down up incorrect
SONATSOFTW.NSE Sonata Software Limited 20201120 0 341.85 347.6 340.45 345.35 253970 337.88 up up correct
SORILINFRA.NSE SORIL Infra Resources Limited 20201120 0 69.95 70.3 66.1 68.15 44206 68.15 down down correct
SOTL.NSE Savita Oil Technologies Limited 20201120 0 703.95 705.5 693.4 704.85 1996 698.24 up up correct
SOUTHBANK.NSE The South Indian Bank Limited 20201120 0 6.95 7.05 6.6 6.8 22222397 6.8 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20201120 0 31.35 33.05 30.7 32 66310 31.83 up down incorrect
SPAL.NSE S.P. Apparels Limited 20201120 0 145.25 145.9 132.65 138.7 23028 137.68 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20201120 0 752.35 752.4 724.2 731.5 41313 731.5 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20201120 0 167.45 168 165 165.35 207337 165.35 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20201120 0 1.5 1.5 1.5 1.5 0 1.5
SPECIALITY.NSE Speciality Restaurants Limited 20201120 0 36.45 37.55 36.45 37.1 98763 37.1 up down incorrect
SPENCERS.NSE Spencer's Retail Limited 20201120 0 77.7 78.25 74.9 75.4 449193 75.4 down down correct
SPENTEX.NSE CLC Industries Limited 20201120 0 0.55 0.55 0.55 0.55 500 0.55
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20201120 0 20.65 20.9 19.7 20 240801 20 down down correct
SPICEJET.NSE SpiceJet Limited 20201120 0 74.9 79.7 71 72.8 39260429 72.8 down down correct
SPLIL.NSE SPL Industries Limited 20201120 0 28 28.8 27.75 27.95 28211 27.95 down down correct
SPMLINFRA.NSE SPML Infra Limited 20201120 0 8.1 8.6 7.5 8.15 32675 8.15 up up correct
SPTL.NSE Sintex Plastics Technology Limited 20201120 0 2.45 2.55 2.4 2.45 1645381 2.45
SPYL.NSE Shekhawati Poly 20201120 0 0.4 0.4 0.35 0.4 806066 0.4
SREEL.NSE Sreeleathers Limited 20201120 0 148.85 148.85 144.25 145.05 31302 145.05 down down correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20201120 0 6.7 6.8 6.55 6.7 733369 6.7
SRF.NSE SRF Limited 20201120 0 5051.1 5174.15 5031.65 5087.15 183116 1012.48 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20201120 0 216.75 231 212.1 228.4 87603 226.27 up up correct
SRIPIPES.NSE Srikalahasthi Pipes Limited 20201120 0 129.6 132.9 129.45 130.25 118045 126.89 up up correct
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20201120 0 918.1 950 904.3 933.9 8782091 921.66 up up correct
SSWL.NSE Steel Strips Wheels Limited 20201120 0 499.85 506.15 485.5 487.8 34938 243.62 down down correct
STAMPEDE.NSE Stampede Capital Limited 20201120 0 0.6 0.6 0.6 0.6 0 0.6
STAR.NSE Strides Pharma Science Limited 20201120 0 699 716.85 686.15 710.4 786633 708.14 up up correct
STARCEMENT.NSE Star Cement Limited 20201120 0 86.5 86.8 85.1 85.65 106943 85.65 down down correct
STARPAPER.NSE Star Paper Mills Limited 20201120 0 94.4 98.25 94.4 97 269082 95.42 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20201120 0 61.95 64.75 61.95 62.75 17421 62.75 up up correct
STEELCITY.NSE Steel City Securities Limited 20201120 0 32.5 32.5 31.2 31.7 12554 28.92 down down correct
STEELXIND.NSE Steel Exchange India Limited 20201120 0 33 35.2 32 32.55 121499 32.55 down up incorrect
STEL.NSE STEL Holdings Limited 20201120 0 60.65 61 58.15 60.5 16331 60.5 down down correct
STERTOOLS.NSE Sterling Tools Limited 20201120 0 189 197 188.95 193.6 250095 192.62 up up correct
STLTECH.NSE Sterlite Technologies Limited 20201120 0 151 152.55 147 149.25 677954 148.11 down down correct
SUBROS.NSE Subros Limited 20201120 0 293.85 299.1 286 287.95 69233 287.3 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20201120 0 455 460.2 440 453.9 115577 450.26 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20201120 0 2.05 2.15 2 2.05 82460 2.05
SUMICHEM.NSE Sumitomo Chemical India Limited 20201120 0 282 284.85 279.1 281.65 173929 281.13 down down correct
SUMIT.NSE Sumit Woods Limited 20201120 0 8.15 8.25 7.95 8.2 12404 8.2 up up correct
SUMMITSEC.NSE Summit Securities Limited 20201120 0 468.95 485 445 465.85 7858 465.85 down down correct
SUNCLAYLTD.NSE Sundaram 20201120 0 1790 1790 1725 1749 952 1735.6992 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20201120 0 1.2 1.2 1.1 1.2 357178 1.2
SUNDARMFIN.NSE Sundaram Finance Limited 20201120 0 1700 1738 1679.55 1722.25 102221 1702.77 up up correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20201120 0 57 57.95 55.95 56.75 70723 56.37 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20201120 0 289.8 294.9 275 290.3 12910 290.3 up up correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20201120 0 502.05 528.95 502.05 513.4 318109 511.03 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20201120 0 54.55 56.45 54.1 54.5 434443 54.5 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20201120 0 510 512.5 496 503.25 7594535 497.58 down down correct
SUNTECK.NSE Sunteck Realty Limited 20201120 0 271.55 273.3 269.2 270.05 409514 269.15 down down correct
SUNTV.NSE Sun TV Network Limited 20201120 0 422.95 430 418.2 428.85 1766651 419.56 up up correct
SUPERHOUSE.NSE Superhouse Limited 20201120 0 105.9 107 100.1 105.2 41436 104.58 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20201120 0 3.85 3.9 3.85 3.9 4370 3.9 up up correct
SUPPETRO.NSE Supreme Petrochem Limited 20201120 0 298 321.1 298 318.9 380993 311.52 up down incorrect
SUPRAJIT.NSE Suprajit Engineering Limited 20201120 0 198 198 192.35 194.7 4467 193.53 down up incorrect
SUPREMEIND.NSE The Supreme Industries Limited 20201120 0 1550 1648 1525.6 1627.5 165949 1610.56 up up correct
SURANASOL.NSE Surana Solar Limited 20201120 0 7 7.05 6.9 7 44328 7
SURANAT&P.NSE Surana Telecom and Power Limited 20201120 0 3.95 3.95 3.8 3.85 5610 3.85 down up incorrect
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20201120 0 18.4 18.4 17.25 17.5 7600 17.5 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20201120 0 258.05 270 257.05 266.85 229752 266.07 up up correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20201120 0 28.25 28.5 27.4 27.9 81373 27.76 down down correct
SUULD.NSE Suumaya Industries Limited 20201120 0 103.1 103.1 100.6 100.7 25053 99.52 down down correct
SUVEN.NSE Suven Life Sciences Limited 20201120 0 47.3 47.65 46.65 46.95 291894 46.95 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20201120 0 335.55 339.45 330.5 332.6 263162 331.32 down down correct
SUZLON.NSE Suzlon Energy Limited 20201120 0 3.6 3.6 3.4 3.45 9250082 3.45 down down correct
SWANENERGY.NSE Swan Energy Limited 20201120 0 135.7 137 133.2 134.3 140379 134.2 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20201120 0 1388.95 1413.05 1381.8 1384.2 9967 1370.73 down up incorrect
SWELECTES.NSE Swelect Energy Systems Limited 20201120 0 132.05 135.9 128.3 129.05 9512 127.6 down up incorrect
SWSOLAR.NSE Sterling and Wilson Solar Limited 20201120 0 218.25 223.7 215.95 220.15 259217 220.15 up up correct
SYMPHONY.NSE Symphony Limited 20201120 0 841.05 850 831.65 836.8 45361 830.83 down down correct
SYNGENE.NSE Syngene International Limited 20201120 0 572 575 562.25 572.7 574553 572.7 up up correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20201120 0 76 84.85 76 76.6 456473 76.6 up up correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20201120 0 139 139.8 136 136.55 45098 136.55 down down correct
TAKE.NSE TAKE Solutions Limited 20201120 0 40.5 40.55 39.55 39.95 438111 39.95 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20201120 0 144.8 158.9 144.8 154.3 525931 153.21 up down incorrect
TANLA.NSE Tanla Platforms Limited 20201120 0 472.5 480.25 468 480.25 277880 479.7 up up correct
TANTIACONS.NSE Tantia Constructions Limited 20201120 0 1.15 1.15 1.1 1.1 522 1.1 down down correct
TARAPUR.NSE Tarapur Transformers Limited 20201120 0 2.85 2.85 2.85 2.85 0 2.85
TARMAT.NSE Tarmat Limited 20201120 0 38.75 39.6 38 39.2 14724 39.2 up up correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20201120 0 11375 11383.7 11111.15 11142.9 902 11141.74 down up incorrect
TATACHEM.NSE Tata Chemicals Limited 20201120 0 360 368.85 351.05 356.35 9266501 351.59 down down correct
TATACOFFEE.NSE Tata Coffee Limited 20201120 0 102.4 103.6 102.15 102.5 431200 101.66 up up correct
TATACOMM.NSE Tata Communications Limited 20201120 0 1019 1044.95 1012.8 1034.65 63865 1023.53 up up correct
TATACONSUM.NSE Tata Consumer Products Limited 20201120 0 520.25 523.8 515.6 519.05 2767344 516.06 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20201120 0 1530.5 1553.35 1528.25 1534.25 231406 1524.5 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20201120 0 930 947.9 917.4 923.95 60142 905.28 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20201120 0 541.9 553.1 527.55 528.1 114894 526.43 down down correct
TATAMOTORS.NSE Tata Motors Limited 20201120 0 170.05 171.55 165.55 169.1 66935703 169.1 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20201120 0 72.6 73.7 71.05 72.65 7351319 72.65 up up correct
TATAPOWER.NSE The Tata Power Company Limited 20201120 0 59.55 59.9 56.7 58.1 23428511 57.39 down up incorrect
TATASTEEL.NSE Tata Steel Limited 20201120 0 526 541.7 521 532.9 26686000 521.24 up up correct
TATASTLBSL.NSE Tata Steel BSL Limited 20201120 0 32.05 33.1 31.9 32.45 3514797 32.45 up up correct
TATASTLLP.NSE Tata Steel Long Products Limited 20201120 0 498.25 508.25 480.1 488.2 94523 485.98 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20201120 0 41.7 45.75 41.3 43.85 1753648 42.45 up down incorrect
TCI.NSE Transport Corporation of India Limited 20201120 0 253.2 257.55 252.05 253.45 24175 251.61 up down incorrect
TCIDEVELOP.NSE TCI Developers Limited 20201120 0 293.95 318.05 293.95 308.05 1698 308.05 up down incorrect
TCIEXP.NSE TCI Express Limited 20201120 0 827.85 827.85 787.25 790.85 17843 786.94 down down correct
TCIFINANCE.NSE TCI Finance Limited 20201120 0 3.95 4 3.95 3.95 12611 3.95
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20201120 0 401 409 396 400.95 13807 400.95 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20201120 0 368.25 380.05 368.05 372 5220 367.12 up up correct
TCS.NSE Tata Consultancy Services Limited 20201120 0 2655 2676 2627.55 2660.25 2711471 2631.47 up up correct
TDPOWERSYS.NSE TD Power Systems Limited 20201120 0 132.9 142.7 128.75 141.3 1320130 140.2 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20201120 0 2423 2439.95 2369.8 2412.1 6715 2412.1 down up incorrect
TECHIN.NSE Techindia Nirman Limited 20201120 0 2.55 2.55 2.55 2.55 358 2.55
TECHM.NSE Tech Mahindra Limited 20201120 0 829 844.95 826.4 837.55 6063818 818.47 up up correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20201120 0 212.65 214.95 207.9 213.35 16817 205.1 up up correct
TEJASNET.NSE Tejas Networks Limited 20201120 0 108.4 111 102.8 103.55 1448619 103.55 down down correct
TERASOFT.NSE Tera Software Limited 20201120 0 28.85 28.85 28.3 28.6 19316 28.6 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20201120 0 38 38 36.35 36.55 37384 36.43 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20201120 0 21.9 24.35 19.1 23.1 1633956 23.1 up up correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20201120 0 25.2 25.2 24.4 24.65 462483 24.58 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20201120 0 40.45 40.5 39.1 40 304355 39.54 down down correct
TFL.NSE Transwarranty Finance Limited 20201120 0 2.7 2.7 2.7 2.7 0 2.7
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20201120 0 5.15 5.25 4.9 4.95 19254 4.95 down up incorrect
THANGAMAYL.NSE Thangamayil Jewellery Limited 20201120 0 434.95 458.8 434.95 444.05 84024 437.53 up up correct
THEINVEST.NSE The Investment Trust of India Limited 20201120 0 132.6 132.6 122 127.85 9580 127.85 down up incorrect
THEMISMED.NSE Themis Medicare Limited 20201120 0 357 357.9 333.15 338.3 13809 336.9 down down correct
THERMAX.NSE Thermax Limited 20201120 0 854.75 857.15 835.8 844 96788 839.86 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20201120 0 50.95 54.9 49.4 49.75 2244355 49.75 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20201120 0 5.05 5.05 5.05 5.05 105 5.05
THYROCARE.NSE Thyrocare Technologies Limited 20201120 0 1004 1069 997.15 1042.45 237174 1030.4 up up correct
TI.NSE Tilaknagar Industries Ltd. 20201120 0 17.7 18.2 17.4 17.5 49454 17.5 down down correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20201120 0 4600 4637 4555 4621.2 2101 2259.9 up up correct
TIIL.NSE Technocraft Industries (India) Limited 20201120 0 320.6 325.4 309.85 312.1 8367 312.1 down down correct
TIINDIA.NSE Tube Investments of India Limited 20201120 0 769.8 794.9 755.1 789.2 147788 786.64 up up correct
TIJARIA.NSE Tijaria Polypipes Limited 20201120 0 5.85 5.95 5.8 5.85 20872 5.85
TIL.NSE TIL Limited 20201120 0 143.75 148 140 141.5 5872 141.5 down down correct
TIMESGTY.NSE Times Guaranty Limited 20201120 0 21.5 23.15 21 22.3 22584 22.3 up up correct
TIMETECHNO.NSE Time Technoplast Limited 20201120 0 42.5 46 42.1 44.5 1325541 44.07 up up correct
TIMKEN.NSE Timken India Limited 20201120 0 1150 1184 1150 1175.5 37592 1174.4 up up correct
TINPLATE.NSE The Tinplate Company of India Limited 20201120 0 142.95 144.5 140.15 140.7 253125 139.49 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20201120 0 268.6 272.95 261.5 263.05 10837 262.65 down up incorrect
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20201120 0 89.45 102.5 88.4 99.4 6606575 98.03 up up correct
TIRUPATIFL.NSE Tirupati Forge Limited 20201120 0 5.17 5.17 5.17 5.17 4436 2.95
TITAN.NSE Titan Company Limited 20201120 0 1295.95 1371.3 1295.6 1365.15 10421957 1361.94 up up correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20201120 0 8.8 8.9 8.05 8.5 58518 8.5 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20201120 0 39.65 40.6 39.45 40.1 418354 39.25 up up correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20201120 0 108.3 115.7 107.55 112.85 648642 110.33 up up correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20201120 0 1.6 1.6 1.6 1.6 0 1.6
TOKYOPLAST.NSE Tokyo Plast International Limited 20201120 0 68.15 69.5 65.25 67.2 42637 67.2 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20201120 0 2634.95 2643.2 2601 2609.9 422239 2576.4 down up incorrect
TORNTPOWER.NSE Torrent Power Limited 20201120 0 306.2 309.9 304 307.3 1017286 298.54 up up correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20201120 0 40.55 42.9 39.5 42.15 1940 42.11 up up correct
TPLPLASTEH.NSE TPL Plastech Limited 20201120 0 118.8 124.4 118.8 121.8 14402 60.23 up up correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20201120 0 7.25 7.25 6.75 6.75 32908 6.75 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20201120 0 26.6 26.6 26.6 26.6 5918 26.6
TRENT.NSE Trent Limited 20201120 0 749.8 775 726.05 759.75 1572077 759.26 up up correct
TRF.NSE TRF Limited 20201120 0 80 80.35 78.1 78.5 8858 78.5 down down correct
TRIDENT.NSE Trident Limited 20201120 0 7.8 8.25 7.65 8.1 16286138 7.85 up up correct
TRIGYN.NSE Trigyn Technologies Limited 20201120 0 56.7 60.75 53.45 59.9 558830 59.9 up up correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20201120 0 9.9 10.2 9.75 9.9 119029 9.86
TRITURBINE.NSE Triveni Turbine Limited 20201120 0 78 78.3 74.4 75.05 82166 74.22 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20201120 0 66.75 67.65 66.15 66.4 354173 65.31 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20201120 0 475.9 479.5 464 465.95 2498 462.02 down up incorrect
TTKPRESTIG.NSE TTK Prestige Limited 20201120 0 5835 5900 5653.9 5853.05 6529 583.43 up up correct
TTL.NSE T.T. Limited 20201120 0 41 43.25 40.3 42.15 18042 41.67 up up correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20201120 0 7.6 7.6 7.35 7.6 2222597 7.6
TV18BRDCST.NSE TV18 Broadcast Limited 20201120 0 30.95 31.7 29.65 30.05 13566403 30.05 down up incorrect
TVSELECT.NSE TVS Electronics Limited 20201120 0 97.75 97.75 95.3 96 18942 96 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20201120 0 477.9 481.65 469.65 478.45 2018666 475.7312 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20201120 0 1560 1616 1555.05 1579.55 15595 1556.93 up up correct
TVTODAY.NSE T.V. Today Network Limited 20201120 0 201.45 203.75 198.5 199.25 58174 197.66 down down correct
TVVISION.NSE TV Vision Limited 20201120 0 1.2 1.2 1.2 1.2 185 1.2
TWL.NSE Titagarh Wagons Limited 20201120 0 45.45 45.7 43.9 44.4 199831 44.4 down down correct
UBL.NSE United Breweries Limited 20201120 0 1057.85 1100.95 1051.5 1094.25 1464773 1093.87 up up correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20201120 0 120 120.15 117.5 118.65 15650 117.02 down down correct
UCOBANK.NSE UCO Bank 20201120 0 11.85 12.4 11.75 12.05 4372241 12.05 up up correct
UFLEX.NSE Uflex Limited 20201120 0 358.9 366 354.95 359.8 123236 357.94 up up correct
UFO.NSE UFO Moviez India Limited 20201120 0 76.05 77 75 75.2 76943 75.2 down up incorrect
UGARSUGAR.NSE The Ugar Sugar Works Limited 20201120 0 13.4 13.75 13.3 13.45 123883 13.35 up up correct
UJAAS.NSE Ujaas Energy Limited 20201120 0 3 3.05 2.95 3 1421915 3
UJJIVAN.NSE Ujjivan Financial Services Limited 20201120 0 250.2 252 242.9 248 439095 248 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20201120 0 34.2 34.9 33.5 33.7 1005973 33.7 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20201120 0 4807.9 4871.95 4769.05 4862.55 445562 4838.94 up down incorrect
UMANGDAIRY.NSE Umang Dairies Limited 20201120 0 44.5 45.9 44.2 44.6 8034 44.3 up up correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20201120 0 1.3 1.35 1.3 1.3 2968 1.3
UNICHEMLAB.NSE Unichem Laboratories Limited 20201120 0 238.5 245 237.65 241.15 66059 238.27 up up correct
UNIENTER.NSE Uniphos Enterprises Limited 20201120 0 61.35 62.8 58.1 59.45 15896 57.96 down down correct
UNIONBANK.NSE Union Bank of India 20201120 0 25.3 25.75 25.2 25.55 4671815 25.55 up up correct
UNITECH.NSE Unitech Limited 20201120 0 1.45 1.45 1.4 1.4 1447763 1.4 down down correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20201120 0 333.95 333.95 324 328.85 2922 326.41 down up incorrect
UNIVASTU.NSE Univastu India Limited 20201120 0 32.3 32.8 32.3 32.45 1112 32.45 up up correct
UNIVCABLES.NSE Universal Cables Limited 20201120 0 135 135 131.95 132.85 16962 132.08 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20201120 0 156.5 170 156.5 163.35 4391 163.35 up up correct
UPL.NSE UPL Limited 20201120 0 416.5 422.4 406.55 420.4 12763134 415.35 up up correct
URJA.NSE Urja Global Limited 20201120 0 3.1 3.1 3 3.05 1260570 3.05 down down correct
USHAMART.NSE Usha Martin Limited 20201120 0 25.2 27.4 25.2 27.05 740583 27.05 up down incorrect
UTIAMC.NSE UTI Asset Management Company Limited 20201120 0 493.7 494.75 489 492.45 132682 482.93 down down correct
UTINEXT50.NSE UTI Mutual Fund 20201120 0 304 308 294.16 301.08 764 301.08 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20201120 0 1370 1375.65 1358 1374.47 13142 1374.47 up up correct
UTISENSETF.NSE UTI Mutual Fund 20201120 0 472 477.41 463.65 476.26 1769 476.26 up up correct
UTISXN50.NSE UTI Mutual Fund 20201120 0 321.74 328.36 313.07 325.48 205 325.48 up up correct
UTTAMSTL.NSE Uttam Galva Steels Limited 20201120 0 6.6 6.85 6.55 6.55 246765 6.55 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20201120 0 85.15 87.45 83.25 86.75 56261 86.75 up up correct
V2RETAIL.NSE V2 Retail Limited 20201120 0 65.8 66.45 60.15 66.45 343718 66.45 up up correct
VADILALIND.NSE Vadilal Industries Limited 20201120 0 790 790 773.2 775.75 4916 775.75 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20201120 0 2121 2145 2065.95 2121.85 50769 420.49 up down incorrect
VAISHALI.NSE Vaishali Pharma Limited 20201120 0 33.2 34 32.5 33.55 13936 33.55 up up correct
VAKRANGEE.NSE Vakrangee Limited 20201120 0 29.4 30.75 29.1 30 2615887 29.93 up up correct
VALIANTORG.NSE Valiant Organics Limited 20201120 0 3075 3088.95 3019.8 3051.1 12028 3051.1 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20201120 0 31 31.25 30.2 30.5 29426 19.96 down up incorrect
VARDMNPOLY.NSE Vardhman Polytex Limited 20201120 0 7.8 8.25 7.65 7.95 5779 7.95 up up correct
VARROC.NSE Varroc Engineering Limited 20201120 0 341 365 333.3 355.9 1633338 355.9 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20201120 0 9.95 10.2 9.6 9.75 274977 9.75 down down correct
VASWANI.NSE Vaswani Industries Limited 20201120 0 4.1 4.35 4.1 4.3 2092 4.3 up up correct
VBL.NSE Varun Beverages Limited 20201120 0 767 779.9 760 769.8 306023 511.5 up up correct
VEDL.NSE Vedanta Limited 20201120 0 112.75 113.3 109.5 111.05 26001384 100.52 down down correct
VENKEYS.NSE Venky's (India) Limited 20201120 0 1624.9 1638 1587.55 1603.7 69534 1594.92 down down correct
VENUSREM.NSE Venus Remedies Limited 20201120 0 123.55 128.95 120.25 126.8 49587 126.8 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20201120 0 187 187 182.15 183 17094 183 down down correct
VESUVIUS.NSE Vesuvius India Limited 20201120 0 999 999 960 975.25 3810 968.57 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20201120 0 66.5 71.75 63.95 71.75 1282065 71.04 up up correct
VGUARD.NSE V 20201120 0 178 179.9 175.5 176.9 1082350 176.06 down up incorrect
VHL.NSE Vardhman Holdings Limited 20201120 0 1251.65 1292.9 1251 1253.3 145 1251.35 up up correct
VICEROY.NSE Viceroy Hotels Limited 20201120 0 2.55 2.65 2.55 2.6 19665 2.6 up up correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20201120 0 130 130.8 127.1 128.1 58725 127.69 down down correct
VIJIFIN.NSE Viji Finance Limited 20201120 0 0.5 0.5 0.45 0.45 129967 0.45 down down correct
VIKASECO.NSE Vikas EcoTech Limited 20201120 0 6.4 6.4 5.8 5.8 4024317 5.8 down down correct
VIKASPROP.NSE Vikas Proppant & Granite Limited 20201120 0 2.5 2.55 2.4 2.55 5817909 2.55 up up correct
VIKASWSP.NSE Vikas WSP Limited 20201120 0 4.75 4.95 4.25 4.4 1679473 4.4 down up incorrect
VIMTALABS.NSE Vimta Labs Limited 20201120 0 127.3 133.15 127.3 130.4 19151 129.37 up up correct
VINATIORGA.NSE Vinati Organics Limited 20201120 0 1200 1219.9 1176.3 1202.9 193426 1199.03 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20201120 0 738.25 744.8 732 740.05 4734 733.76 up up correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20201120 0 103 103.4 101.7 101.95 45257 99.61 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20201120 0 10.25 10.45 10 10.25 43131 10.25
VIPIND.NSE VIP Industries Limited 20201120 0 347.5 347.5 335.3 339.55 501779 339.55 down down correct
VIPULLTD.NSE Vipul Limited 20201120 0 14.5 14.8 14.3 14.35 1132 14.35 down down correct
VISAKAIND.NSE Visaka Industries Limited 20201120 0 363.95 365.7 356.8 357.9 38449 348.17 down up incorrect
VISASTEEL.NSE VISA Steel Limited 20201120 0 5.45 5.45 5.25 5.45 9329 5.45
VISESHINFO.NSE MPS Infotecnics Limited 20201120 0 0.05 0.05 0.05 0.05 0 0.05
VISHAL.NSE Vishal Fabrics Limited 20201120 0 124.15 124.15 124.15 124.15 3374 81.7
VISHNU.NSE Vishnu Chemicals Limited 20201120 0 168.35 169.8 165.05 168.1 4483 168.1 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20201120 0 119 119 114 118.45 12214 4.74 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20201120 0 0.4 0.45 0.35 0.4 765282 0.4
VIVIMEDLAB.NSE Vivimed Labs Limited 20201120 0 16.45 16.6 15.95 16.35 204030 16.35 down down correct
VLSFINANCE.NSE VLS Finance Limited 20201120 0 63.75 69 62.05 65.7 302672 63.81 up up correct
VMART.NSE V 20201120 0 1989.7 2024 1980 2018.1 9651 2018.1 up down incorrect
VOLTAMP.NSE Voltamp Transformers Limited 20201120 0 1116 1136.25 1110 1128.95 9819 1109.17 up up correct
VOLTAS.NSE Voltas Limited 20201120 0 779.8 782.65 765.35 770.3 1123473 766.44 down down correct
VRLLOG.NSE VRL Logistics Limited 20201120 0 184 184.05 174.75 175.9 321591 173.53 down down correct
VSSL.NSE Vardhman Special Steels Limited 20201120 0 88.95 89.7 87.5 89.6 10013 89.07 up up correct
VSTIND.NSE VST Industries Limited 20201120 0 3533.6 3556.95 3501 3517.25 3842 3406.9 down up incorrect
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20201120 0 1927 1957.9 1921 1935.2 10654 1917.73 up down incorrect
VTL.NSE Vardhman Textiles Limited 20201120 0 849 869.75 824.95 828.35 36490 806.79 down down correct
WABAG.NSE VA Tech Wabag Limited 20201120 0 188.5 191 184.65 187.1 166066 187.1 down down correct
WABCOINDIA.NSE WABCO India Limited 20201120 0 5950 6223.2 5702 5966.15 17931 5948.25 up up correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20201120 0 53.9 53.9 52.5 52.8 40362 52.8 down up incorrect
WANBURY.NSE Wanbury Limited 20201120 0 34.75 34.8 34.2 34.45 6108 34.45 down up incorrect
WATERBASE.NSE The Waterbase Limited 20201120 0 102 104.25 102 102.25 123397 101.38 up up correct
WEBELSOLAR.NSE Websol Energy System Limited 20201120 0 22.05 22.45 21.6 21.85 44848 21.85 down down correct
WEIZMANIND.NSE Weizmann Limited 20201120 0 33.75 33.75 32.35 32.7 2362 32.36 down down correct
WELCORP.NSE Welspun Corp Limited 20201120 0 108.75 114 108.2 112.7 2950348 108.5 up down incorrect
WELENT.NSE Welspun Enterprises Limited 20201120 0 81 82.15 79.2 81.45 203757 80.14 up down incorrect
WELINV.NSE Welspun Investments and Commercials Limited 20201120 0 305 305 288.05 290.5 393 290.5 down down correct
WELSPUNIND.NSE Welspun India Limited 20201120 0 66.5 68.9 66.45 67.2 596856 67.1 up up correct
WENDT.NSE Wendt (India) Limited 20201120 0 3299.95 3299.95 3115 3157.1 229 3133.79 down down correct
WESTLIFE.NSE Westlife Development Limited 20201120 0 380 386.9 378.1 382.5 143404 382.5 up up correct
WHEELS.NSE Wheels India Limited 20201120 0 425.25 435 422.8 426.7 10271 426.23 up up correct
WHIRLPOOL.NSE Whirlpool of India Limited 20201120 0 2146 2148 2120 2133 21291 2128.09 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20201120 0 20.55 20.55 19.05 19.55 15385 19.55 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20201120 0 13.95 14.3 13.5 14.3 665302 13.81 up down incorrect
WIPL.NSE The Western India Plywoods Limited 20201120 0 50 50 49 49 36 48.38 down up incorrect
WIPRO.NSE Wipro Limited 20201120 0 343.8 348.5 342.05 346.3 6181393 345.5232 up up correct
WOCKPHARMA.NSE Wockhardt Limited 20201120 0 330.75 393.3 329.1 393.3 5992860 393.3 up up correct
WONDERLA.NSE Wonderla Holidays Limited 20201120 0 183.35 190 183 183.55 91944 183.55 up up correct
WORTH.NSE Worth Peripherals Limited 20201120 0 42.25 45.2 41.7 43.95 40369 43.46 up up correct
WSI.NSE W.S. Industries (India) Limited 20201120 0 3.4 3.55 3.25 3.3 2367 3.3 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20201120 0 172.5 177 170.9 175 158871 174.25 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20201120 0 74.85 75.2 72.25 74.25 36470 74.25 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20201120 0 237.05 248.65 237.05 247.6 85088 247.6 up up correct
XPROINDIA.NSE Xpro India Limited 20201120 0 40.15 40.15 38.5 40.15 36748 40.15
YAARII.NSE Yaarii Digital Integrated Services Limited 20201120 0 51.05 52.45 50.75 51.4 84662 51.4 up up correct
YESBANK.NSE Yes Bank Limited 20201120 0 14.3 14.65 14.1 14.55 183959497 14.55 up up correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20201120 0 187.8 188.9 183.25 185.5 15110555 182.83 down down correct
ZEELEARN.NSE Zee Learn Limited 20201120 0 11.15 11.75 10.9 11.2 1299896 11.2 up up correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20201120 0 4.85 4.9 4.75 4.85 1044287 4.85
ZENITHEXPO.NSE Zenith Exports Limited 20201120 0 41.4 42.95 41.4 42.7 423 42.7 up down incorrect
ZENSARTECH.NSE Zensar Technologies Limited 20201120 0 205.15 210 205.15 208.75 217079 206.67 up up correct
ZENTEC.NSE Zen Technologies Limited 20201120 0 75 75.5 74 74.2 69690 74.11 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20201120 0 99.95 102.55 95.5 97.25 13301 97.25 down down correct
ZODJRDMKJ.NSE Zodiac 20201120 0 23.75 23.95 22.9 23.9 61 23.9 up up correct
ZOTA.NSE Zota Health Care Limited 20201120 0 141 141 138.5 139.35 12117 138.97 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20201120 0 85.1 86.45 83.75 85.1 20885 85.1
ZUARIGLOB.NSE Zuari Global Limited 20201120 0 57.9 58.85 54.45 55.45 77124 53.32 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20201120 0 1834.75 1843 1820.2 1824.95 34067 1820.79 down down correct

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