CollectAI

close-nse_india_stocks

2021/04/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20210412 0 37 37.05 35 35.2 42057 35.2 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20210412 0 12.9 13.2 12.7 12.7 3343 12.7 down down correct
3MINDIA.NSE 3M India Limited 20210412 0 26602 27368 25251.95 25556.45 7743 25556.45 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20210412 0 9.8 10.2 8.7 10.2 196025 10.2 up up correct
5PAISA.NSE 5paisa Capital Limited 20210412 0 300.8 300.8 277.1 280.35 39732 280.35 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20210412 0 84.9 84.9 76.4 79.15 214644 77.48 down up incorrect
A2ZINFRA.NSE A2Z Infra Engineering Limited 20210412 0 4.2 4.2 3.75 3.85 757961 3.85 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20210412 0 130.4 133.8 130.4 131.95 9813 131.95 up up correct
AARON.NSE Aaron Industries Limited 20210412 0 57.65 57.65 54.25 54.95 1267 54.95 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20210412 0 729.9 729.9 691.05 696.05 720928 696.05 down down correct
AARTIIND.NSE Aarti Industries Limited 20210412 0 1411 1414.5 1332.55 1347.6 764428 672 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20210412 0 1526.8 1563.4 1390 1427.85 63017 1424.97 down up incorrect
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20210412 0 23.55 26.75 23.25 24.8 773069 24.8 up up correct
AARVI.NSE Aarvi Encon Limited 20210412 0 50 50.05 46 47.2 6721 45.83 down down correct
AAVAS.NSE Aavas Financiers Limited 20210412 0 2339 2339.4 2124.15 2171.55 505937 2171.55 down down correct
ABAN.NSE Aban Offshore Limited 20210412 0 31.05 31.05 30.35 30.35 36663 30.35 down down correct
ABB.NSE ABB India Limited 20210412 0 1378 1378 1298.55 1309.45 69205 1304.68 down down correct
ABBOTINDIA.NSE Abbott India Limited 20210412 0 15233 15233 14920 15049.7 17883 14916.28 down up incorrect
ABCAPITAL.NSE Aditya Birla Capital Limited 20210412 0 120.5 120.95 112.8 113.5 4777532 113.5 down up incorrect
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20210412 0 185 185 171.25 172.9 3018176 172.9 down down correct
ACC.NSE ACC Limited 20210412 0 1934.95 1934.95 1860.35 1885.7 810830 1885.7 down down correct
ACCELYA.NSE Accelya Solutions India Limited 20210412 0 900 901.95 865 867.8 2805 856.64 down down correct
ACE.NSE Action Construction Equipment Limited 20210412 0 163.7 163.7 149.35 150.2 450077 149.82 down down correct
ADANIENT.NSE Adani Enterprises Limited 20210412 0 1177.4 1177.4 1061.4 1074.4 13690016 1074.4 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20210412 0 1129.95 1129.95 1085.65 1085.65 313902 1085.65 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20210412 0 809.9 809.9 735 744.65 28112240 739.47 down down correct
ADANIPOWER.NSE Adani Power Limited 20210412 0 94.4 94.4 92.8 92.8 15853703 92.8 down down correct
ADANITRANS.NSE Adani Transmission Limited 20210412 0 949.2 949.2 924.9 924.9 451486 924.9 down down correct
ADFFOODS.NSE ADF Foods Limited 20210412 0 941 941 880 892.65 53151 889.84 down down correct
ADORWELD.NSE Ador Welding Limited 20210412 0 331.65 331.65 312.2 319.5 31342 319.5 down up incorrect
ADROITINFO.NSE Adroit Infotech Limited 20210412 0 8.35 8.7 8.35 8.35 420 8.35
ADSL.NSE Allied Digital Services Limited 20210412 0 49.3 51.35 46.7 46.95 368572 46.45 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20210412 0 54.3 55.8 53.75 54.5 9323 54.5 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20210412 0 367 367.3 347.7 358.2 215641 357.34 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20210412 0 288 290 281.25 288.25 287088 285.87 up down incorrect
AFFLE.NSE Affle (India) Limited 20210412 0 5460 5460 5145.9 5238.35 61694 1047.67 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20210412 0 154.5 154.5 150.1 151.45 5540 150.52 down down correct
AGCNET.NSE AGC Networks Limited 20210412 0 1472.05 1475.05 1464.6 1464.6 3679 1464.6 down down correct
AGRITECH.NSE Agri 20210412 0 45.25 45.25 42.45 42.45 39048 42.45 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20210412 0 11.85 11.85 11.35 11.35 34048 11.35 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20210412 0 159.9 159.9 156.15 156.55 3509 156.55 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20210412 0 292 293.5 278.25 285.95 18164 285.95 down up incorrect
AHLWEST.NSE Asian Hotels (West) Limited 20210412 0 210.05 214.8 200.1 207.7 3105 207.7 down down correct
AIAENG.NSE AIA Engineering Limited 20210412 0 1955 1966.85 1884.65 1902 25342 1893.17 down down correct
AIRAN.NSE Airan Limited 20210412 0 16.7 16.7 15.5 15.6 42597 15.6 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20210412 0 1737.95 1782 1690 1708.9 247825 1701.47 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20210412 0 116.4 116.4 109.65 110.85 81412 110.46 down down correct
AKASH.NSE Akash Infra 20210412 0 230 230 186.25 192.6 55608 192.49 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20210412 0 244.5 248.1 232.5 236.85 17008 234.84 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20210412 0 7.15 7.15 6.1 6.2 748202 6.2 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20210412 0 2337.5 2337.5 2255 2259.55 13004 2229.24 down up incorrect
ALANKIT.NSE Alankit Limited 20210412 0 16.3 16.5 15.1 15.4 181311 15.21 down down correct
ALBERTDAVD.NSE Albert David Limited 20210412 0 432 436.75 410.15 412.45 30440 408.34 down down correct
ALEMBICLTD.NSE Alembic Limited 20210412 0 104.2 108.9 101 101.4 1069035 101.24 down down correct
ALICON.NSE Alicon Castalloy Limited 20210412 0 455.5 455.5 417.7 421.3 9322 421.3 down down correct
ALKALI.NSE Alkali Metals Limited 20210412 0 55.25 55.25 51.8 52.4 49690 51.83 down down correct
ALKEM.NSE Alkem Laboratories Limited 20210412 0 2829.9 2889 2721 2745.55 449475 2741.6 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20210412 0 5959.9 6100 5778.05 5891.65 53841 2352.82 down up incorrect
ALLCARGO.NSE Allcargo Logistics Limited 20210412 0 126 127 122.55 123.1 150418 123.1 down down correct
ALLSEC.NSE Allsec Technologies Limited 20210412 0 323.45 325.75 296 304.3 8539 267.5 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20210412 0 28.7 28.7 27.1 27.2 5581 27.2 down down correct
ALOKINDS.NSE Alok Industries Limited 20210412 0 21.5 21.5 20.6 20.75 13904215 20.75 down down correct
ALPA.NSE Alpa Laboratories Limited 20210412 0 53.45 53.45 43.5 48.65 517163 48.65 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20210412 0 196 200.1 182.1 183.7 29465 180.06 down down correct
ALPSINDUS.NSE Alps Industries Limited 20210412 0 1.65 1.65 1.6 1.65 18848 1.65
AMARAJABAT.NSE Amara Raja Batteries Limited 20210412 0 810 813.8 795 799.45 1591677 787.77 down down correct
AMBER.NSE Amber Enterprises India Limited 20210412 0 3215 3229.85 3026.55 3135.4 89544 3135.4 down up incorrect
AMBIKCO.NSE Ambika Cotton Mills Limited 20210412 0 925 925 860.05 876.25 14673 857.08 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20210412 0 310.9 312.2 299.55 304.3 10520709 304.3 down down correct
AMDIND.NSE AMD Industries Limited 20210412 0 19.25 19.25 18.3 18.3 1745 18.3 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20210412 0 23 23.5 22.1 23.35 9382 23.21 up down incorrect
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20210412 0 617 617 569.45 582.6 113655 579.92 down down correct
ANANTRAJ.NSE Anant Raj Limited 20210412 0 51.35 52.2 50.6 50.6 475351 50.52 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20210412 0 6.2 6.2 5.55 5.55 655108 5.55 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20210412 0 220 220 210.5 213.05 29627 208.94 down up incorrect
ANDHRSUGAR.NSE The Andhra Sugars Limited 20210412 0 314.85 314.85 295.05 297.2 56294 53.3 down down correct
ANGELBRKG.NSE Angel Broking Limited 20210412 0 301.9 301.9 286.35 295.05 114414 286.61 down down correct
ANIKINDS.NSE Anik Industries Limited 20210412 0 14.85 15.65 13.85 14.1 22910 14.1 down down correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20210412 0 0.95 1 0.9 1 154505 1 up up correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20210412 0 6.85 6.85 6.4 6.4 38877 6.4 down down correct
ANSALHSG.NSE Ansal Housing Limited 20210412 0 5.7 5.7 5.1 5.15 29420 5.15 down down correct
ANTGRAPHIC.NSE Antarctica Limited 20210412 0 0.45 0.45 0.45 0.45 29080 0.45
ANUP.NSE The Anup Engineering Limited 20210412 0 585.1 585.1 552.95 558.55 21547 554.67 down down correct
ANURAS.NSE Anupam Rasayan India Limited 20210412 0 548 586 516.35 553.65 1187225 552.94 up up correct
APARINDS.NSE Apar Industries Limited 20210412 0 465.5 465.5 442 453.6 76555 447.38 down down correct
APCL.NSE Anjani Portland Cement Limited 20210412 0 216.9 216.9 205 208 42076 205.62 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20210412 0 183 183 172 174.25 83759 173.17 down down correct
APEX.NSE Apex Frozen Foods Limited 20210412 0 210.9 210.9 200.1 201.9 117246 200.5 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20210412 0 1295 1295.65 1215 1230.3 203703 615.15 down up incorrect
APLLTD.NSE Alembic Pharmaceuticals Limited 20210412 0 1021 1024.15 955 960.45 465871 946.57 down up incorrect
APOLLO.NSE Apollo Micro Systems Limited 20210412 0 94 94 86.5 87.75 148752 87.57 down up incorrect
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20210412 0 3119 3119 2979.05 3004.75 961549 3002.92 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20210412 0 1053 1053 973.1 977.8 68989 325.93 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20210412 0 219.9 219.9 202.5 203.5 6217829 200.54 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20210412 0 620 678 580 590 19905 589.06 down down correct
APTECHT.NSE Aptech Limited 20210412 0 209.75 209.75 192.55 194.4 222951 192.27 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20210412 0 32 32 29.45 30.1 22783 30.1 down down correct
ARCHIES.NSE Archies Limited 20210412 0 11.8 11.8 10.5 10.7 37958 10.7 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20210412 0 12.1 12.1 10.85 10.95 183 10.95 down up incorrect
ARIES.NSE Aries Agro Limited 20210412 0 85.75 86.5 80.65 81.75 42485 81.31 down down correct
ARIHANT.NSE Arihant Foundations & Housing Limited 20210412 0 19.5 19.5 18.75 18.75 622 18.75 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20210412 0 42.4 43.45 40 41.35 113866 41.35 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20210412 0 607 607.25 573.55 582.95 35121 582.95 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20210412 0 40.15 40.3 37.85 38.2 39965 38.2 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20210412 0 74.35 74.35 70.75 70.85 3991 70.85 down down correct
ARSHIYA.NSE Arshiya Limited 20210412 0 30.05 31.65 29.8 30.05 31935 30.05
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20210412 0 24.8 24.85 21.4 21.75 34368 21.75 down down correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20210412 0 211 211 201.1 202.35 1455 202.35 down down correct
ARVIND.NSE Arvind Limited 20210412 0 64.8 65.4 60 61.05 1803473 61.05 down up incorrect
ARVINDFASN.NSE Arvind Fashions Limited 20210412 0 139 139 131.3 131.75 169449 131.75 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20210412 0 97 98.75 95 95.7 107339 95.7 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20210412 0 324.85 324.85 306.05 313.65 57106 312.78 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20210412 0 327 337.55 311.1 316.25 24448 313.13 down up incorrect
ASAL.NSE Automotive Stampings and Assemblies Limited 20210412 0 34.85 34.85 32.45 32.5 3018 32.5 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20210412 0 430 433 406 408.85 79042 407.95 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20210412 0 124 124 102.35 115.55 432423 115.08 down down correct
ASHIANA.NSE Ashiana Housing Limited 20210412 0 140.05 140.15 130.05 133.1 126969 132.44 down down correct
ASHIMASYN.NSE Ashima Limited 20210412 0 16.5 16.5 15.95 15.95 153264 15.95 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20210412 0 94.2 95 85.05 87.35 1776375 87.35 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20210412 0 117.35 117.35 110.75 112.15 36108789 111.6 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20210412 0 69.75 69.75 62.1 64.55 10055 64.55 down up incorrect
ASIANPAINT.NSE Asian Paints Limited 20210412 0 2578.2 2610 2555 2602.2 1427691 2586.33 up up correct
ASIANTILES.NSE Asian Granito India Limited 20210412 0 165.25 169.85 156.1 159.25 473053 158.77 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20210412 0 185 185 170 173 1059 169.89 down up incorrect
ASTEC.NSE Astec LifeSciences Limited 20210412 0 1080 1114.95 1033 1043 37806 1041.85 down up incorrect
ASTERDM.NSE Aster DM Healthcare Limited 20210412 0 147.4 147.4 141 142.95 2215340 142.95 down down correct
ASTRAL.NSE Astral Limited 20210412 0 1564.85 1564.85 1505.55 1514.9 222394 1513.35 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20210412 0 121.25 121.35 114 114.9 344619 114.04 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20210412 0 3317 3470 3199.55 3389.95 138127 3387.77 up up correct
ASTRON.NSE Astron Paper & Board Mill Limited 20210412 0 40.1 41.8 38.1 39.2 76787 39.2 down down correct
ATFL.NSE Agro Tech Foods Limited 20210412 0 844.6 844.95 800.1 818.5 7399 816.05 down up incorrect
ATGL.NSE Adani Total Gas Limited 20210412 0 1070 1070 984.1 990.25 3008046 990.06 down down correct
ATLANTA.NSE Atlanta Limited 20210412 0 7.45 7.55 6.75 7 49391 7 down down correct
ATUL.NSE Atul Ltd 20210412 0 7950 7950 7345 7769.25 34735 7752.52 down down correct
ATULAUTO.NSE Atul Auto Limited 20210412 0 176.5 176.5 169 170.25 79157 170.25 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20210412 0 1153 1153 1025.45 1076.5 2390990 1076.5 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20210412 0 170 187.7 170 177.55 814869 177.55 up up correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20210412 0 940.7 949.25 906 915.2 2974446 911.24 down up incorrect
AUSOMENT.NSE Ausom Enterprise Limited 20210412 0 56.3 56.3 50.45 52.4 16138 52.4 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20210412 0 1050.5 1050.5 986.65 995.95 14387 992.75 down down correct
AUTOIND.NSE Autoline Industries Limited 20210412 0 37.25 38.8 37.1 37.1 17940 37.1 down down correct
AUTOLITIND.NSE Autolite (India) Limited 20210412 0 27 27 26.5 26.5 186 26.5 down down correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20210412 0 201.6 201.6 180.65 184.6 112812 182.92 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20210412 0 475 475 444 451.95 393700 447.54 down down correct
AVTNPL.NSE AVT Natural Products Limited 20210412 0 45 45.5 43.6 44 197010 43.77 down down correct
AXISBANK.NSE Axis Bank Limited 20210412 0 651 655 626.65 635.6 14649541 635.6 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20210412 0 52.05 55.4 48.15 52.85 350527 52.85 up up correct
AXISGOLD.NSE Axis Mutual Fund 20210412 0 40.69 40.69 40.2 40.42 164988 40.42 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20210412 0 156.98 156.98 148.7 149.29 24396 149.29 down up incorrect
AYMSYNTEX.NSE AYM Syntex Limited 20210412 0 47.05 47.75 44.8 44.8 18225 44.8 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20210412 0 130.4 130.4 130.4 130.4 3237 130.4
BAGFILMS.NSE B.A.G. Films and Media Limited 20210412 0 1.95 2 1.9 1.95 104020 1.95
BAJAJ.NSE AUTO 20210412 0 3579.5 3599 3480.05 3541 724230 3422.64 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20210412 0 280 280 267.65 269.95 1107938 266.37 down up incorrect
BAJAJELEC.NSE Bajaj Electricals Limited 20210412 0 1049 1070 1014.95 1049.25 146823 1049.25 up down incorrect
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20210412 0 9419.95 9459.8 9035.85 9163.15 566836 9160.93 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20210412 0 6.5 6.55 6.1 6.2 5733493 6.2 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20210412 0 3325 3366.85 3225.15 3279.95 38914 3186.8 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20210412 0 4740 4740 4400 4511 4500046 4503.72 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20210412 0 57.5 57.5 54.3 54.8 110051 54.62 down up incorrect
BALAMINES.NSE Balaji Amines Limited 20210412 0 1930 1931.25 1830.5 1854 206054 1851.79 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20210412 0 594.65 604.95 564.95 597.55 4759 597.55 up up correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20210412 0 21.1 21.1 20.15 20.15 2611 20.15 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20210412 0 1622 1637.65 1552 1606.2 793227 1597.2 down up incorrect
BALLARPUR.NSE Ballarpur Industries Limited 20210412 0 1.15 1.15 1.05 1.1 1327024 1.1 down down correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20210412 0 127.9 127.9 120 120.95 591420 115.74 down down correct
BALPHARMA.NSE Bal Pharma Limited 20210412 0 67.5 67.5 61.05 62.6 165692 62.01 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20210412 0 234.55 239.35 222.2 226.95 3321317 226.95 down down correct
BANARBEADS.NSE Banaras Beads Limited 20210412 0 50 50.5 46 46.25 4952 45.07 down up incorrect
BANARISUG.NSE Bannari Amman Sugars Limited 20210412 0 1780 1780 1586.9 1609.85 2530 1600.87 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20210412 0 144.7 145.5 136 142.45 240232 141.14 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20210412 0 349.9 349.9 317.45 327.55 10476624 326.44 down down correct
BANG.NSE Bang Overseas Limited 20210412 0 27.95 27.95 25.4 25.8 8921 25.8 down down correct
BANKA.NSE Banka BioLoo Limited 20210412 0 65.5 65.5 58.05 58.85 4670 58.85 down down correct
BANKBARODA.NSE Bank of Baroda 20210412 0 72 72 63.25 66.1 77084143 66.1 down down correct
BANKBEES.NSE Nippon Mutual Funds 20210412 0 326.5 326.5 307 309.68 3328197 309.68 down down correct
BANKINDIA.NSE Bank of India Limited 20210412 0 71.1 71.85 63.65 66.65 14200290 66.65 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20210412 0 103.3 103.3 93.1 94.55 11678 93.74 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20210412 0 670 721.8 645 688.35 1205691 688.35 up up correct
BARTRONICS.NSE Bartronics India Limited 20210412 0 2.4 2.5 2.4 2.4 7554 2.4
BASF.NSE BASF India Limited 20210412 0 2044.55 2044.55 1922.25 1940.4 35284 1936.81 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20210412 0 67.35 67.35 61.55 61.9 20437 61.9 down down correct
BATAINDIA.NSE Bata India Limited 20210412 0 1378 1384.95 1298 1305.9 824030 1302.81 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20210412 0 5227 5247.95 5070.15 5114.65 14911 4962.35 down down correct
BBL.NSE Bharat Bijlee Limited 20210412 0 1105 1115 1090.05 1101.75 21157 1097.78 down up incorrect
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20210412 0 1249.9 1249.9 1175.6 1185.45 95494 1184.29 down down correct
BCG.NSE Brightcom Group Limited 20210412 0 7.9 8 7.6 7.6 3112445 6.08 down down correct
BCP.NSE B.C. Power Controls Limited 20210412 0 3.5 3.5 3.35 3.35 433320 3.35 down down correct
BDL.NSE Bharat Dynamics Limited 20210412 0 338 340 325.5 333.85 258328 333.31 down down correct
BEARDSELL.NSE Beardsell Limited 20210412 0 9.8 10.3 9.35 9.55 14914 9.48 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20210412 0 341 352.25 338.05 347.05 415229 347.05 up up correct
BEDMUTHA.NSE Bedmutha Industries Limited 20210412 0 25.55 26.9 23.7 24.5 39189 24.5 down up incorrect
BEL.NSE Bharat Electronics Limited 20210412 0 127.9 128.5 120.5 121.9 11833034 121.16 down down correct
BEML.NSE BEML Limited 20210412 0 1215 1236.75 1155.55 1169.65 457096 1168.7 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20210412 0 160 160.5 147.6 149.7 1581875 148.07 down up incorrect
BERGEPAINT.NSE Berger Paints India Limited 20210412 0 746.9 746.9 713.75 728.2 659253 725.7 down up incorrect
BFINVEST.NSE BF Investment Limited 20210412 0 293.1 293.1 272 275 21920 275 down down correct
BFUTILITIE.NSE BF Utilities Limited 20210412 0 256.8 256.8 235 239.05 181893 239.05 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20210412 0 1.05 1.05 1.05 1.05 53107 1.05
BGRENERGY.NSE BGR Energy Systems Limited 20210412 0 47.65 47.65 44 44.35 218336 44.35 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20210412 0 163.1 163.15 136.3 153.95 101619 152.05 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20210412 0 50.5 50.5 48.45 48.45 24734 48.45 down up incorrect
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20210412 0 29.4 31.4 28.45 28.8 86025 28.8 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20210412 0 2.2 2.25 2.1 2.1 137254 2.09 down up incorrect
BHARATFORG.NSE Bharat Forge Limited 20210412 0 600 600 574.3 581 1534224 578.4 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20210412 0 77 82.85 75.15 76.2 31034 76.2 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20210412 0 10089 10250 9435.1 9666.6 4066 9665.45 down up incorrect
BHARATWIRE.NSE Bharat Wire Ropes Limited 20210412 0 43.2 44.5 41.05 41.5 61643 41.5 down up incorrect
BHARTIARTL.NSE Bharti Airtel Limited 20210412 0 537.55 538.85 518.5 522.45 9687846 522.45 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20210412 0 50 50 44.3 45.05 87601428 45.05 down up incorrect
BIGBLOC.NSE Bigbloc Construction Limited 20210412 0 93 93.2 88.1 88.1 2397 17.58 down up incorrect
BIL.NSE Bhartiya International Ltd. 20210412 0 219 219 200 200.45 25605 200.45 down down correct
BINDALAGRO.NSE Oswal Greentech Limited 20210412 0 17.9 17.9 16.6 16.65 98721 16.65 down down correct
BIOCON.NSE Biocon Limited 20210412 0 418.7 420.5 401 404.3 3599430 404.3 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20210412 0 70.85 70.85 67.45 67.5 33505 67.5 down down correct
BIRLACABLE.NSE Birla Cable Limited 20210412 0 60.3 60.7 57 57.4 77108 56.72 down up incorrect
BIRLACORPN.NSE Birla Corporation Limited 20210412 0 976 976 911.15 922.1 201186 915.1 down up incorrect
BIRLAMONEY.NSE Aditya Birla Money Limited 20210412 0 41.5 41.8 39.7 40 113233 40 down down correct
BIRLATYRE.NSE Birla Tyres Limited 20210412 0 24.05 24.45 22.3 22.4 468636 22.4 down down correct
BKMINDST.NSE BKM Industries Limited 20210412 0 0.95 1 0.95 0.95 3888 0.95
BLBLIMITED.NSE BLB Limited 20210412 0 6 6.25 5.7 5.8 4815 5.8 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20210412 0 101.65 102 94 96 338334 95.57 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20210412 0 18.55 18.55 18.1 18.1 54229 18.1 down down correct
BLS.NSE BLS International Services Limited 20210412 0 94.05 94.7 84.1 88.25 213940 88.17 down down correct
BLUECHIP.NSE Blue Chip India Limited 20210412 0 0.25 0.25 0.25 0.25 10252 0.25
BLUEDART.NSE Blue Dart Express Limited 20210412 0 5292.25 5348.95 5121 5234.1 26248 5220.58 down down correct
BLUESTARCO.NSE Blue Star Limited 20210412 0 912.15 912.15 847.05 867.9 153284 863.83 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20210412 0 97.9 97.9 86.1 87.9 3564476 87.26 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20210412 0 71.75 71.75 67.25 68.2 1444798 68.2 down down correct
BOROLTD.NSE Borosil Limited 20210412 0 186.5 186.5 178.15 181.55 137420 180.7 down up incorrect
BORORENEW.NSE Borosil Renewables Limited 20210412 0 240 241 220 223.65 809763 223.65 down down correct
BOSCHLTD.NSE Bosch Limited 20210412 0 14085 14380 13620.5 13681.95 47149 13579.11 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20210412 0 417.95 419.4 402 403.95 6184047 370.74 down down correct
BPL.NSE BPL Limited 20210412 0 23.2 23.2 21.55 21.85 77731 21.85 down down correct
BRFL.NSE Bombay Rayon Fashions Limited 20210412 0 7.45 7.45 6.6 6.85 185100 6.85 down up incorrect
BRIGADE.NSE Brigade Enterprises Limited 20210412 0 263.95 263.95 250.25 255.8 1904626 254.86 down down correct
BRITANNIA.NSE Britannia Industries Limited 20210412 0 3777.95 3850 3750 3812.75 1108910 3812.75 up up correct
BRNL.NSE Bharat Road Network Limited 20210412 0 30.05 30.1 28.3 28.5 39223 28.5 down down correct
BROOKS.NSE Brooks Laboratories Limited 20210412 0 73.4 73.4 69.9 69.95 91641 69.95 down down correct
BSE.NSE BSE Limited 20210412 0 595.6 595.65 570.5 575.3 396440 565.59 down up incorrect
BSL.NSE BSL Limited 20210412 0 37.55 37.55 33.9 34.35 21639 34.35 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20210412 0 4288 4300 4186.5 4254.4 640 4254.4 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20210412 0 163 195.2 157 157.94 3842 15.79 down down correct
BSOFT.NSE Birlasoft Limited 20210412 0 268.35 268.35 252.2 256.85 1271455 254.28 down down correct
BURGERKING.NSE Burger King India Limited 20210412 0 134 134.4 130.55 132.55 2257521 132.55 down down correct
BURNPUR.NSE Burnpur Cement Limited 20210412 0 2.25 2.45 2.25 2.25 185610 2.25
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20210412 0 623 623 575 582.6 246158 580.88 down up incorrect
BVCL.NSE Barak Valley Cements Limited 20210412 0 18.75 18.75 17.3 18.1 7580 18.1 down down correct
BYKE.NSE The Byke Hospitality Limited 20210412 0 20.2 20.2 16.4 18.35 121792 18.35 down up incorrect
CADILAHC.NSE Cadila Healthcare Limited 20210412 0 517.75 532 494.35 499.7 26881035 496.78 down down correct
CALSOFT.NSE California Software Company Limited 20210412 0 10.2 10.45 8.7 9.2 101858 9.2 down down correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20210412 0 144.4 144.4 133 133.95 373711 133.95 down up incorrect
CAMS.NSE Computer Age Management Services Limited 20210412 0 1835 1835 1771.5 1797.5 71001 1781.61 down down correct
CANBK.NSE Canara Bank 20210412 0 143.95 143.95 130.35 132.2 27939947 132.2 down down correct
CANDC.NSE C & C Constructions Limited 20210412 0 5.2 5.2 4.75 5 2626 5 down down correct
CANFINHOME.NSE Can Fin Homes Limited 20210412 0 544 546 494.25 512.15 686602 508.77 down up incorrect
CANTABIL.NSE Cantabil Retail India Limited 20210412 0 378.5 378.5 370.5 372.55 93358 371.92 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20210412 0 193.05 197 182.55 184.2 126137 184.2 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20210412 0 474.05 474.05 448 450.55 173183 448.7 down up incorrect
CAPTRUST.NSE Capital Trust Limited 20210412 0 86 86 81.25 81.25 7715 81.25 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20210412 0 515 517 495.7 500.75 94285 499.58 down up incorrect
CAREERP.NSE Career Point Limited 20210412 0 133.05 137.9 126.6 133.2 38800 133.2 up up correct
CARERATING.NSE CARE Ratings Limited 20210412 0 465 470.9 434.8 446.65 268790 438.17 down up incorrect
CASTROLIND.NSE Castrol India Limited 20210412 0 124.8 128.9 118.4 122.7 1490922 117.46 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20210412 0 0.55 0.55 0.55 0.55 1000 0.55
CCHHL.NSE Country Club Hospitality & Holidays Limited 20210412 0 4.45 4.45 3.6 4.15 92128 4.15 down down correct
CCL.NSE CCL Products (India) Limited 20210412 0 244.7 244.7 229.6 232.7 189837 231.51 down down correct
CDSL.NSE Central Depository Services (India) Limited 20210412 0 739.95 739.95 691.25 706.15 986310 701.54 down down correct
CEATLTD.NSE CEAT Limited 20210412 0 1534 1534 1421.55 1445.75 176722 1425.36 down down correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20210412 0 17.5 17.6 16.55 17.15 211859 17.15 down up incorrect
CELEBRITY.NSE Celebrity Fashions Limited 20210412 0 5.7 5.7 5.3 5.45 43095 5.45 down down correct
CENTENKA.NSE Century Enka Limited 20210412 0 259.1 260.85 245.2 247 48509 242.74 down down correct
CENTEXT.NSE Century Extrusions Limited 20210412 0 4.85 4.85 4.3 4.4 264095 4.4 down down correct
CENTRALBK.NSE Central Bank of India 20210412 0 18.25 18.85 16.65 16.9 19786439 16.9 down down correct
CENTRUM.NSE Centrum Capital Limited 20210412 0 27.2 27.2 24.6 24.95 2423889 24.95 down down correct
CENTUM.NSE Centum Electronics Limited 20210412 0 417 417 381.55 383.7 3060 382.25 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20210412 0 321 324 286.3 292.15 218543 291.38 down down correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20210412 0 477.1 477.1 445.6 455.35 592524 455.35 down down correct
CERA.NSE Cera Sanitaryware Limited 20210412 0 3789.9 3800 3700.85 3757.65 4948 3746.69 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20210412 0 52.75 52.75 49.7 50.1 527081 50.1 down down correct
CESC.NSE CESC Limited 20210412 0 604 608.95 588.1 590.15 670794 59.02 down down correct
CGCL.NSE Capri Global Capital Limited 20210412 0 394 398.4 393 393.75 117365 393.44 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20210412 0 78.4 78.4 74.65 74.65 1723360 74.65 down down correct
CHALET.NSE Chalet Hotels Limited 20210412 0 143.35 144.8 136.7 137.75 289899 137.75 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20210412 0 229.6 230 221.35 225.35 502538 222.34 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20210412 0 189 189 182.6 183.1 12731 181.21 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20210412 0 429 429 409 410.65 201483 410.65 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20210412 0 144.95 145.05 132.5 136.3 35080 136.3 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20210412 0 100 100.05 93.05 93.55 663838 93.55 down up incorrect
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20210412 0 544.7 545 503.7 510.85 5822507 510.13 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20210412 0 583.95 584.5 562.8 567.5 36897 567.02 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20210412 0 416.3 421.2 401.15 403.55 137251 401.15 down down correct
CINELINE.NSE Cineline India Limited 20210412 0 32.5 32.9 29.25 30.65 55941 30.65 down down correct
CINEVISTA.NSE Cinevista Limited 20210412 0 9.5 10.6 7.2 10.15 312221 10.15 up down incorrect
CIPLA.NSE Cipla Limited 20210412 0 890 940 879.15 902.4 30141861 897.45 up up correct
CLEDUCATE.NSE CL Educate Limited 20210412 0 88.05 88.4 84 84 97255 42 down down correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20210412 0 388 391.8 377 388.3 97730 378.94 up down incorrect
CMICABLES.NSE CMI Limited 20210412 0 47.7 47.7 44.65 44.65 7519 44.65 down down correct
COALINDIA.NSE Coal India Limited 20210412 0 128 128.3 123.6 124.7 11334755 114.82 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20210412 0 365 369.65 353.95 356.65 220172 348.24 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20210412 0 26.35 26.35 26.35 26.35 0 26.35
COFORGE.NSE Coforge Limited 20210412 0 3153.8 3195.45 3040 3118.3 686244 3089.85 down up incorrect
COLPAL.NSE Colgate 20210412 0 1590 1602 1554 1559.2 398803 1540 down down correct
COMPINFO.NSE Compuage Infocom Limited 20210412 0 16.6 17.05 15.4 15.6 521664 15.47 down up incorrect
COMPUSOFT.NSE Compucom Software Limited 20210412 0 9.1 9.5 8.6 8.85 107511 8.66 down down correct
CONCOR.NSE Container Corporation of India Limited 20210412 0 575 575.65 552 565.25 1875008 560.27 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20210412 0 41.8 41.95 38.3 39.65 730192 39.6 down up incorrect
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20210412 0 59 59 55.05 55.35 7639 55.35 down down correct
CONTROLPR.NSE Control Print Limited 20210412 0 244 244 230.1 234 8584 231.23 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20210412 0 21.8 22.45 19.7 20.35 26925 20.1 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20210412 0 41.4 41.4 39.75 40 28635 40 down down correct
COROMANDEL.NSE Coromandel International Limited 20210412 0 770 770 740.7 756.9 337626 751.8 down down correct
COSMOFILMS.NSE Cosmo Films Limited 20210412 0 676.1 676.1 621.3 630.2 127102 619.71 down down correct
COUNCODOS.NSE Country Condo's Limited 20210412 0 2.55 2.6 2.45 2.45 28976 2.45 down down correct
COX&KINGS.NSE Cox & Kings Limited 20210412 0 1.1 1.2 1.1 1.1 382111 1.1
CPSEETF.NSE Nippon Mutual Funds 20210412 0 23 23 21.3 21.36 9011438 21.36 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20210412 0 1423 1430 1351.1 1366 76484 1366 down down correct
CREATIVE.NSE Creative Newtech Limited 20210412 0 103.25 105.5 98.5 99.25 21740 99.02 down down correct
CREATIVEYE.NSE Creative Eye Limited 20210412 0 3 3 3 3 1 3
CREDITACC.NSE CreditAccess Grameen Limited 20210412 0 615 615 554.45 562.05 219086 562.05 down down correct
CREST.NSE Crest Ventures Limited 20210412 0 84.2 84.2 77.3 78.1 4221 77.78 down down correct
CRISIL.NSE CRISIL Limited 20210412 0 1847 1847 1759.25 1812.65 23909 1796.17 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20210412 0 385.9 390.5 378.6 381.75 1828956 379.63 down down correct
CSBBANK.NSE CSB Bank Limited 20210412 0 261.05 266.3 249 253.55 596663 253.55 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20210412 0 30.25 30.75 28.15 29.45 30323 29.45 down down correct
CUB.NSE City Union Bank Limited 20210412 0 163 163.75 157.1 159.6 3582250 159.11 down up incorrect
CUBEXTUB.NSE Cubex Tubings Limited 20210412 0 19.4 19.65 17.4 17.55 11204 17.55 down down correct
CUMMINSIND.NSE Cummins India Limited 20210412 0 868.25 868.9 814 818.45 592537 811.25 down down correct
CUPID.NSE Cupid Limited 20210412 0 220.6 230.35 213.05 214.8 154267 210.64 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20210412 0 12.45 12.45 12.45 12.45 29257 12.45
CYBERTECH.NSE CyberTech Systems and Software Limited 20210412 0 135 135.05 121 122.65 356364 121.94 down down correct
CYIENT.NSE Cyient Limited 20210412 0 691.9 691.9 656.15 662.55 150105 642.72 down down correct
DAAWAT.NSE LT Foods Limited 20210412 0 67.7 67.7 62.1 63.3 4719423 62.85 down down correct
DABUR.NSE Dabur India Limited 20210412 0 556 561.45 549.5 554.75 2061407 549.65 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20210412 0 1540 1540 1438.9 1479.75 51296 1476.04 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20210412 0 198.8 198.8 185.8 188.75 296294 187.34 down down correct
DAMODARIND.NSE Damodar Industries Limited 20210412 0 25 25 23 23.3 17507 23.3 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20210412 0 118.85 119.75 113 114.65 223255 113.61 down down correct
DBCORP.NSE D. B. Corp Limited 20210412 0 90.9 91.45 85 85.8 317774 81.25 down down correct
DBL.NSE Dilip Buildcon Limited 20210412 0 577 577 542.25 558.45 323817 557.36 down down correct
DBREALTY.NSE D B Realty Limited 20210412 0 22.85 23.15 22.2 22.2 142385 22.2 down up incorrect
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20210412 0 8.7 8.85 8.5 8.55 4660 8.55 down down correct
DCAL.NSE Dishman Carbogen Amcis Limited 20210412 0 119.95 119.95 110 111.1 594356 111.1 down down correct
DCBBANK.NSE DCB Bank Limited 20210412 0 98 98.9 92 92.3 2880165 92.3 down down correct
DCM.NSE DCM Limited 20210412 0 26.5 26.6 24.15 24.5 16349 24.5 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20210412 0 1.5 1.5 1.4 1.5 2115 1.5
DCMNVL.NSE DCM Nouvelle Limited 20210412 0 82.1 83 80.2 81.65 11788 81.65 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20210412 0 563.8 563.8 520.9 528.25 110688 523.47 down down correct
DCW.NSE DCW Limited 20210412 0 30.9 30.95 28.3 28.8 4252743 28.8 down down correct
DECCANCE.NSE Deccan Cements Limited 20210412 0 435.6 438 413.3 416.05 58354 413.21 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20210412 0 250 251.5 235.55 240.6 648019 236.51 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20210412 0 1670 1670 1573.35 1582.8 815976 1581.99 down down correct
DELTACORP.NSE Delta Corp Limited 20210412 0 162 162 150.1 151.6 3493910 150.75 down up incorrect
DELTAMAGNT.NSE Delta Manufacturing Limited 20210412 0 28.75 28.9 28.45 28.55 1613 28.55 down down correct
DEN.NSE DEN Networks Limited 20210412 0 48 48 46 46.2 1154066 46.2 down down correct
DENORA.NSE De Nora India Limited 20210412 0 246.2 253.05 240.05 248.5 15322 247.77 up up correct
DFMFOODS.NSE DFM Foods Limited 20210412 0 354.25 354.25 334 340.85 44134 340.85 down down correct
DGCONTENT.NSE Digicontent Limited 20210412 0 7.8 8.85 7.7 8.1 27670 8.1 up up correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20210412 0 190.4 190.4 180.45 181.05 443859 181.05 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20210412 0 14.8 14.85 14 14.15 1272503 14.15 down down correct
DHANI.NSE Dhani Services Limited 20210412 0 214.8 214.8 211.35 211.35 3842907 211.35 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20210412 0 726 741.35 704.25 719.75 97586 718.31 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20210412 0 6.4 6.7 6.1 6.1 37600 6.1 down down correct
DHUNINV.NSE Dhunseri Investments Limited 20210412 0 284.65 285.7 272 279.9 2337 278.81 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20210412 0 579.6 579.6 545 555.9 6562 555.52 down down correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20210412 0 0.75 0.75 0.65 0.7 103087 0.7 down down correct
DICIND.NSE DIC India Limited 20210412 0 396 396 389.15 390.65 2934 390.65 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20210412 0 42.8 42.8 42.8 42.8 15663 42.8
DISHTV.NSE Dish TV India Limited 20210412 0 9.65 9.85 9 9.25 5999157 9.25 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20210412 0 3760 3898 3675.2 3779.65 1959252 3764.22 up down incorrect
DIXON.NSE Dixon Technologies (India) Limited 20210412 0 3636.6 3640 3500 3557.55 374246 3556.71 down down correct
DLF.NSE DLF Limited 20210412 0 271 272.85 244 246.6 18657763 245 down up incorrect
DLINKINDIA.NSE D 20210412 0 102.5 102.55 99 99.55 185312 98.24 down up incorrect
DMART.NSE Avenue Supermarts Limited 20210412 0 2861.1 2889 2790.1 2814.9 475661 2814.9 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20210412 0 0.75 0.75 0.7 0.75 13829 0.75
DOLAT.NSE Dolat Investments Limited 20210412 0 67.35 67.35 62 62.95 428964 62.83 down down correct
DOLLAR.NSE Dollar Industries Limited 20210412 0 257.5 257.5 240.4 245.8 86699 243.95 down down correct
DONEAR.NSE Donear Industries Limited 20210412 0 30.9 30.9 28.65 29 38238 28.9 down down correct
DPSCLTD.NSE India Power Corporation Limited 20210412 0 13.05 13.2 12.1 12.25 39839 12.21 down down correct
DPWIRES.NSE D.P. Wires Limited 20210412 0 109.45 109.45 101.8 103.9 5596 103.9 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20210412 0 370 370 344 347.15 126648 347.15 down up incorrect
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20210412 0 4775 5120 4695 4996.95 3513765 4974.1 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20210412 0 81.7 81.7 73.05 73.7 93033 73.41 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20210412 0 255.05 255.9 245.05 247.2 5445 163.04 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20210412 0 6.8 6.8 6.15 6.25 116378 6.25 down down correct
DVL.NSE Dhunseri Ventures Limited 20210412 0 94.05 95.75 89.25 91.55 29350 90.79 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20210412 0 32.6 32.6 30.6 30.65 1658069 30.17 down up incorrect
DYNAMATECH.NSE Dynamatic Technologies Limited 20210412 0 1039.8 1039.8 965.8 975.15 12755 975.15 down down correct
DYNPRO.NSE Dynemic Products Limited 20210412 0 500 500 455.55 459.6 88621 459.6 down up incorrect
EASEMYTRIP.NSE Easy Trip Planners Limited 20210412 0 192 198.8 185.8 187.95 1463547 185.56 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20210412 0 1.85 1.85 1.85 1.85 56520 1.85
EASUNREYRL.NSE Easun Reyrolle Limited 20210412 0 2.35 2.35 2.35 2.35 1831 2.35
EBANK.NSE Edelweiss Mutual Fund 20210412 0 3640 3640 3640 3640 1 3640
EBBETF0423.NSE Edelweiss Amc Ltd 20210412 0 1120.07 1121.5 1120.06 1120.7 2333 1120.7 up down incorrect
EBBETF0430.NSE Edelweiss Amc Ltd 20210412 0 1147.93 1147.99 1142 1143.67 15384 1143.67 down down correct
ECLERX.NSE eClerx Services Limited 20210412 0 1201 1243.8 1160 1205 103637 1204.46 up up correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20210412 0 65.9 66.7 64.6 64.6 875060 64.15 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20210412 0 3 3 2.8 2.85 77848 2.85 down down correct
EICHERMOT.NSE Eicher Motors Limited 20210412 0 2490 2510 2395.15 2427.2 1050225 2412.18 down down correct
EIDPARRY.NSE E.I.D. 20210412 0 327 327.9 308.85 311.05 370987 307.58 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20210412 0 238 238 224 224.65 11457 224.65 down up incorrect
EIHOTEL.NSE EIH Limited 20210412 0 90 90.95 87 87.25 985816 87.25 down up incorrect
EIMCOELECO.NSE Eimco Elecon (India) Limited 20210412 0 341.25 343.25 321 326.7 2566 323.38 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20210412 0 73.7 74.4 69.3 70.8 482641 70.64 down down correct
ELECON.NSE Elecon Engineering Company Limited 20210412 0 70 70 62 63 495395 62.83 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20210412 0 30 30 28.1 29.2 2110623 28.99 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20210412 0 109.9 109.9 102.45 103.05 23189 103.05 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20210412 0 190 199.45 190 191.6 91072 190.86 up down incorrect
ELGIRUBCO.NSE Elgi Rubber Company Limited 20210412 0 28.55 28.65 26.6 26.9 31350 26.9 down up incorrect
EMAMILTD.NSE Emami Limited 20210412 0 519.8 519.8 496.05 505.9 428569 502.27 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20210412 0 110.65 111.35 98.05 99.85 53666 99.85 down down correct
EMAMIREAL.NSE Emami Realty Limited 20210412 0 48.1 49.9 44 44.05 61852 44.05 down down correct
EMCO.NSE EMCO Limited 20210412 0 1.65 1.75 1.65 1.65 28866 1.65
EMKAY.NSE Emkay Global Financial Services Limited 20210412 0 66.05 66.45 61.5 63.25 33617 62.72 down down correct
EMMBI.NSE Emmbi Industries Limited 20210412 0 83 83 76.5 77.8 62622 77.52 down up incorrect
ENDURANCE.NSE Endurance Technologies Limited 20210412 0 1363 1369.95 1280.05 1295.2 367649 1290.65 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20210412 0 9.25 9.4 8.8 8.9 19941 8.9 down down correct
ENGINERSIN.NSE Engineers India Limited 20210412 0 75 75 71 71.45 2618268 70.85 down up incorrect
ENIL.NSE Entertainment Network (India) Limited 20210412 0 148 149.55 140.1 141.4 90346 140.68 down down correct
EPL.NSE EPL Limited 20210412 0 223 223.7 209.95 212.6 340667 208.67 down down correct
EQ30.NSE Edelweiss Mutual Fund 20210412 0 433.61 433.61 420.7 431.6 184 431.6 down down correct
EQUITAS.NSE Equitas Holdings Limited 20210412 0 82 82 75.2 77.55 2008895 77.55 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20210412 0 55.05 55.7 51 52.05 2797051 52.05 down down correct
ERIS.NSE Eris Lifesciences Limited 20210412 0 604.75 620 587.75 592.05 216025 587.35 down up incorrect
EROSMEDIA.NSE Eros International Media Limited 20210412 0 24.1 25.1 22 22.35 244486 22.35 down down correct
ESABINDIA.NSE ESAB India Limited 20210412 0 1850 1850 1790.15 1803.2 8218 1764.89 down up incorrect
ESCORTS.NSE Escorts Limited 20210412 0 1249 1254.45 1193 1216 1068953 1213.45 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20210412 0 7.95 8.15 7.45 7.65 75650 7.65 down down correct
ESTER.NSE Ester Industries Limited 20210412 0 127.9 127.9 112.55 115.1 769015 112.37 down up incorrect
EVEREADY.NSE Eveready Industries India Limited 20210412 0 287.2 288 267.8 270.8 508544 270.8 down down correct
EVERESTIND.NSE Everest Industries Limited 20210412 0 309.5 309.5 290.7 293.85 34993 289.25 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20210412 0 2.7 2.7 2.55 2.55 83392 2.55 down down correct
EXCELINDUS.NSE Excel Industries Limited 20210412 0 863.75 863.75 775.7 799.7 34303 791.41 down down correct
EXIDEIND.NSE Exide Industries Limited 20210412 0 183.5 185 175.1 176.3 3261485 176.3 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20210412 0 624.8 624.8 556.5 563.05 58395 563.05 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20210412 0 110 110 101.25 104.85 495020 104.85 down down correct
FCL.NSE Fineotex Chemical Limited 20210412 0 65 65.1 61.25 62 310512 61.79 down down correct
FCONSUMER.NSE Future Consumer Limited 20210412 0 7.1 7.1 6.65 6.75 5196641 6.75 down down correct
FCSSOFT.NSE FCS Software Solutions Limited 20210412 0 0.65 0.7 0.65 0.65 2311344 0.65
FDC.NSE FDC Limited 20210412 0 308 320 296 302.55 1408224 302.55 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20210412 0 75 76.1 70.35 71.2 33673976 70.63 down down correct
FEL.NSE Future Enterprises Limited 20210412 0 9.6 9.6 9.2 9.2 890183 9.2 down up incorrect
FELDVR.NSE Future Enterprises Limited 20210412 0 13.2 13.2 11.65 11.8 69672 11.8 down down correct
FIEMIND.NSE Fiem Industries Limited 20210412 0 569 570 545.25 549.15 20254 541.74 down down correct
FILATEX.NSE Filatex India Limited 20210412 0 73 73.9 67.95 69.2 1404875 68.88 down down correct
FINCABLES.NSE Finolex Cables Limited 20210412 0 375 379.9 358.6 359.8 129717 356.05 down down correct
FINEORG.NSE Fine Organic Industries Limited 20210412 0 2502 2574.85 2400.5 2449.65 61852 2445.38 down up incorrect
FINPIPE.NSE Finolex Industries Limited 20210412 0 696 699 670.15 676.1 269870 133.73 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20210412 0 24.75 24.75 24.75 24.75 14056 24.75
FLFL.NSE Future Lifestyle Fashions Limited 20210412 0 59.4 60.7 56.55 56.55 140343 56.55 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20210412 0 700 765 662 707.7 1026682 707.7 up up correct
FMGOETZE.NSE Federal 20210412 0 298 300.25 290.1 291.15 15807 291.15 down down correct
FMNL.NSE Future Market Networks Limited 20210412 0 15.75 15.95 14.65 14.65 22252 14.65 down down correct
FORCEMOT.NSE Force Motors Limited 20210412 0 1168 1170 1118.05 1123.55 19467 1119.77 down down correct
FORTIS.NSE Fortis Healthcare Limited 20210412 0 204 216 201 205.95 6623960 205.95 up up correct
FOSECOIND.NSE Foseco India Limited 20210412 0 1238.9 1238.9 1181.8 1191.65 1561 1183.23 down down correct
FRETAIL.NSE Future Retail Limited 20210412 0 50.35 50.4 47.15 47.15 2906893 47.15 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20210412 0 82.2 82.2 75.5 75.75 96198 75.75 down down correct
FSL.NSE Firstsource Solutions Limited 20210412 0 118.75 119.35 109.3 111.8 5584577 111.8 down down correct
GABRIEL.NSE Gabriel India Limited 20210412 0 108.95 108.95 100.55 102.85 816875 101.87 down up incorrect
GAEL.NSE Gujarat Ambuja Exports Limited 20210412 0 138 138.05 130 131.75 336600 131.3 down down correct
GAIL.NSE GAIL (India) Limited 20210412 0 134.4 135.65 130.55 132.75 15943354 128.73 down down correct
GAL.NSE Gyscoal Alloys Limited 20210412 0 2.3 2.45 2.1 2.2 309993 2.2 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20210412 0 2632 2657.8 2555.9 2592.9 31931 2589.58 down down correct
GALLANTT.NSE Gallantt Metal Limited 20210412 0 50.5 51.8 46.45 47.9 51417 47.9 down down correct
GALLISPAT.NSE Gallantt Ispat Limited 20210412 0 42 42 37 39.4 113762 39.4 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20210412 0 276 276.25 264.65 265.65 4026 260.6 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20210412 0 590 590 538 542 31419 539.86 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20210412 0 82.75 88 73.55 77.8 306285 77.8 down down correct
GANGESSECU.NSE Ganges Securities Limited 20210412 0 61.35 61.35 58.1 58.85 3129 58.85 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20210412 0 0.75 0.75 0.7 0.7 11818 0.7 down down correct
GARFIBRES.NSE Garware Technical Fibres Limited 20210412 0 2673.2 2690.7 2565.25 2592.5 25751 2590.55 down down correct
GATI.NSE Gati Limited 20210412 0 104.55 105 95.25 97.4 1431040 97.4 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20210412 0 0.55 0.65 0.55 0.55 76834 0.55
GAYAPROJ.NSE Gayatri Projects Limited 20210412 0 31 31.15 28.4 28.9 599643 28.9 down down correct
GDL.NSE Gateway Distriparks Limited 20210412 0 178 178.55 166.55 168.9 67062 165.24 down down correct
GEECEE.NSE GeeCee Ventures Limited 20210412 0 105.3 109.4 100.2 101.9 15597 100.53 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20210412 0 80.95 81.4 78.15 79.9 4330 78.01 down down correct
GENESYS.NSE Genesys International Corporation Limited 20210412 0 106.15 106.15 98.1 98.3 6186 98.3 down down correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20210412 0 8 8 7 7.45 223960 7.45 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20210412 0 49.55 49.95 45.5 46.15 432719 45.79 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20210412 0 50 50.4 46.7 47.35 424091 46.37 down down correct
GEPIL.NSE GE Power India Limited 20210412 0 271 271.3 260 261.6 80918 260.81 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20210412 0 300.5 303.05 262.8 281.2 203422 270.96 down down correct
GET&D.NSE GE T&D India Limited 20210412 0 118 119.1 110.5 111.1 91328 111.1 down down correct
GFLLIMITED.NSE GFL Limited 20210412 0 70.2 71.7 70.15 70.15 23567 70.15 down down correct
GFSTEELS.NSE Grand Foundry Limited 20210412 0 1.85 1.85 1.85 1.85 1210 1.85
GHCL.NSE GHCL Limited 20210412 0 235.95 235.95 220.1 221.1 240799 216.8 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20210412 0 116.05 117.75 109.25 109.75 255651 106.96 down down correct
GICRE.NSE General Insurance Corporation of India 20210412 0 204 207.4 195.25 196.35 701682 196.35 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20210412 0 42.6 44.45 42.1 42.1 1012 42.1 down down correct
GILLETTE.NSE Gillette India Limited 20210412 0 5499 5524.95 5410.5 5425.8 6408 5343.1 down up incorrect
GINNIFILA.NSE Ginni Filaments Limited 20210412 0 20.5 20.5 19.1 19.3 125994 19.3 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20210412 0 76.25 77 73.85 74.35 301019 71.96 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20210412 0 2.4 2.4 2.3 2.3 100 2.3 down down correct
GKWLIMITED.NSE GKW Limited 20210412 0 518 618 505.35 573.75 2211 573.75 up up correct
GLAND.NSE Gland Pharma Limited 20210412 0 2518 2655 2446.15 2582.1 677157 2582.1 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20210412 0 1444 1469.95 1431 1455.15 70780 1427.47 up up correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20210412 0 532 537 492.8 497.95 4992051 495.6 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20210412 0 2.7 2.75 2.55 2.7 2002 2.7
GLOBALVECT.NSE Global Vectra Helicorp Limited 20210412 0 40.7 41.45 38.3 39.45 4046 39.45 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20210412 0 330 330.1 315.05 315.4 95016 314.93 down down correct
GMBREW.NSE G.M. Breweries Limited 20210412 0 427.8 427.8 401 402.5 61644 399.76 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20210412 0 58 58 54.95 55.25 1628262 55.09 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20210412 0 4251 4254.95 4020 4058.35 76204 4054.84 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20210412 0 24.35 24.4 22.8 23.4 26240837 23.4 down down correct
GNA.NSE G N A Axles Limited 20210412 0 372 372 350.1 351.95 67695 350.77 down up incorrect
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20210412 0 308.2 310 294.25 296.95 836271 290.3 down up incorrect
GOACARBON.NSE Goa Carbon Limited 20210412 0 325.6 328 318.7 318.7 30054 318.7 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20210412 0 216.65 216.65 201.1 205.95 10782 202.91 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20210412 0 900 902 880.1 883.15 26878 863.36 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20210412 0 508 510 498.6 504.05 159521 498.4 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20210412 0 739 740.95 706.6 715.4 2106505 715.4 down down correct
GODREJIND.NSE Godrej Industries Limited 20210412 0 521.05 540.4 501.7 510 189809 510 down down correct
GODREJPROP.NSE Godrej Properties Limited 20210412 0 1305 1321.7 1244.55 1269.45 1024560 1269.45 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20210412 0 1.6 1.65 1.6 1.6 62865 1.6
GOKEX.NSE Gokaldas Exports Limited 20210412 0 77.8 78.95 77.2 77.75 187750 77.75 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20210412 0 19 19.3 18 18.1 28513 18.1 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20210412 0 21.6 21.6 19.45 20 95153 20 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20210412 0 40.42 40.56 40.26 40.49 4546153 40.49 up up correct
GOLDENTOBC.NSE Golden Tobacco Limited 20210412 0 41 41 36.3 37.5 4484 37.5 down down correct
GOLDIAM.NSE Goldiam International Limited 20210412 0 372.45 372.45 330 332.85 173670 331.38 down up incorrect
GOLDSHARE.NSE UTI Mutual Fund 20210412 0 41.35 41.5 41 41.4 247258 41.4 up up correct
GOLDTECH.NSE Goldstone Technologies Limited 20210412 0 10.5 11 10.5 10.7 30559 10.7 up up correct
GOODLUCK.NSE Goodluck India Limited 20210412 0 76 77 65 66.7 356533 66.37 down down correct
GOODYEAR.NSE Goodyear India Limited 20210412 0 900 905.45 883 894.8 21559 839.54 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20210412 0 790 796 748.9 751.1 208917 375.55 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20210412 0 99.5 100 93.8 94.9 480168 91.36 down up incorrect
GPTINFRA.NSE GPT Infraprojects Limited 20210412 0 39 39 35 36.4 55152 35.99 down down correct
GRANULES.NSE Granules India Limited 20210412 0 340 340 315 316.8 4174168 316.55 down down correct
GRAPHITE.NSE Graphite India Limited 20210412 0 646 648.4 570 583.95 4077496 579.95 down down correct
GRASIM.NSE Grasim Industries Limited 20210412 0 1417.95 1424.95 1367.55 1376.6 1323690 1372.93 down down correct
GRAVITA.NSE Gravita India Limited 20210412 0 99 99 88 89.65 311093 89.65 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20210412 0 130.9 130.9 120.5 122.15 1433665 122 down down correct
GREENLAM.NSE Greenlam Industries Limited 20210412 0 994.95 1004 960.95 963.45 12520 959.94 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20210412 0 195 195.65 186.15 186.15 727359 186.15 down up incorrect
GREENPLY.NSE Greenply Industries Limited 20210412 0 190 190 176.5 182 461669 181.58 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20210412 0 2 2 1.9 1.9 1962591 1.9 down up incorrect
GRINDWELL.NSE Grindwell Norton Limited 20210412 0 897.1 910 860 869.75 23025 863.42 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20210412 0 820.05 828.4 781.5 790.15 3190 787.84 down down correct
GRPLTD.NSE GRP Limited 20210412 0 853 922.45 853 890.05 3511 887.65 up up correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20210412 0 184 184.4 178.2 179.05 148306 177.97 down down correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20210412 0 36.2 36.4 33.55 33.8 298618 33.8 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20210412 0 87.6 87.6 81.9 83.3 1461151 81.55 down down correct
GSPL.NSE Gujarat State Petronet Limited 20210412 0 270 270 252.6 255.45 1174973 253.98 down up incorrect
GSS.NSE GSS Infotech Limited 20210412 0 55 61.5 52.55 53.35 734954 53.35 down down correct
GTL.NSE GTL Limited 20210412 0 5.85 5.85 5.25 5.3 117470 5.3 down up incorrect
GTLINFRA.NSE GTL Infrastructure Limited 20210412 0 0.7 0.7 0.65 0.65 7506568 0.65 down down correct
GTNTEX.NSE GTN Textiles Limited 20210412 0 5.1 5.1 4.95 5.1 226 5.1
GTPL.NSE GTPL Hathway Limited 20210412 0 128.4 128.4 119 121.4 169656 119.39 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20210412 0 112.5 114.5 107.65 108.2 136321 108.15 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20210412 0 414 437.35 388 401.95 6556146 395.48 down up incorrect
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20210412 0 208.7 211.65 204.3 206.05 3060 204.15 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20210412 0 556.1 559.75 527.05 535.05 1387888 533.51 down up incorrect
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20210412 0 50.25 50.25 45.7 45.75 3863 45.75 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20210412 0 725 727.1 695 699.6 14230 689.25 down down correct
GULFPETRO.NSE GP Petroleums Limited 20210412 0 38.25 38.25 34.8 35.2 53599 35.2 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20210412 0 110 113.5 102 105.9 267782 105.35 down up incorrect
HAL.NSE Hindustan Aeronautics Limited 20210412 0 993 993 948.05 957.4 217863 947.56 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20210412 0 640 657.95 610.05 621.65 3252648 618.87 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20210412 0 150 150 138.05 139.2 173697 139.2 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20210412 0 24.1 24.1 22.15 22.25 1376105 22.25 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20210412 0 755 755 725 747.8 267313 743.09 down down correct
HAVELLS.NSE Havells India Limited 20210412 0 1048 1050.8 990 993.7 1484884 987.94 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20210412 0 0.75 0.75 0.65 0.7 34008 0.7 down down correct
HBANKETF.NSE HDFC Mutual Fund 20210412 0 321.1 321.1 308 311.72 16861 311.72 down up incorrect
HBLPOWER.NSE HBL Power Systems Limited 20210412 0 33.7 33.7 30.1 31.35 539811 31.13 down down correct
HBSL.NSE HB Stockholdings Limited 20210412 0 17.75 17.75 16.85 17.1 4979 17.1 down down correct
HCC.NSE Hindustan Construction Company Limited 20210412 0 8 8 7.5 7.55 3201073 7.55 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20210412 0 177.95 177.95 166.1 168.4 103826 168.4 down down correct
HCL.NSE INSYS 20210412 0 8.85 8.9 8.3 8.3 574155 8.3 down up incorrect
HCLTECH.NSE HCL Technologies Limited 20210412 0 1042.95 1042.95 1001.2 1009.4 5976427 984.43 down up incorrect
HDFC.NSE Housing Development Finance Corporation Limited 20210412 0 2450 2454.45 2405 2419.85 3772771 2397.95 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20210412 0 2880 2915 2756 2844.7 330160 2812.17 down down correct
HDFCBANK.NSE HDFC Bank Limited 20210412 0 1393 1399 1353 1367.05 11274564 1361.16 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20210412 0 685 690 679.6 687.3 3457470 685.28 up up correct
HDFCMFGETF.NSE HDFC Mutual Fund 20210412 0 41.4 41.69 41.33 41.48 899699 41.48 up up correct
HDFCNIFETF.NSE HDFC Mutual Fund 20210412 0 152.45 159.88 152.15 154.25 63105 154.25 up up correct
HDFCSENETF.NSE HDFC Mutual Fund 20210412 0 543.99 548.8 521 543.17 7821 543.17 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20210412 0 5.05 5.15 4.95 4.95 362405 4.95 down down correct
HEG.NSE HEG Limited 20210412 0 2189 2190 2044.8 2044.8 641353 2042.04 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20210412 0 239.4 239.4 224.25 231.6 283418 224.88 down down correct
HERCULES.NSE Hercules Hoists Limited 20210412 0 124 124 113 114.65 97768 113.57 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20210412 0 335 335 314 320.25 176197 315.31 down up incorrect
HEROMOTOCO.NSE Hero MotoCorp Limited 20210412 0 2874 2889.95 2741.1 2786.1 859305 2776.28 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20210412 0 2145 2180.85 1966 1991.6 23338 1983.22 down up incorrect
HEXATRADEX.NSE Hexa Tradex Limited 20210412 0 93.15 93.15 86.6 88.2 52268 88.2 down down correct
HFCL.NSE HFCL Limited 20210412 0 24.9 24.9 23 23.95 5652182 23.9 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20210412 0 282 282 252 254.45 157104 254.08 down down correct
HGS.NSE Hinduja Global Solutions Limited 20210412 0 1856.15 1869 1682.45 1700.7 91828 1682.8 down down correct
HIKAL.NSE Hikal Limited 20210412 0 166 169.75 158.6 159.9 905877 159.64 down down correct
HIL.NSE HIL Limited 20210412 0 3398 3398 3122.25 3165.75 22220 3148.91 down down correct
HILTON.NSE Hilton Metal Forging Limited 20210412 0 11.5 11.55 9.6 11.55 69975 11.55 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20210412 0 145 145 137.95 141.7 158428 141.44 down up incorrect
HINDALCO.NSE Hindalco Industries Limited 20210412 0 352.1 354 331.6 336.2 16096812 333.89 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20210412 0 275.1 275.1 256.1 257.8 7041 256.11 down up incorrect
HINDCOPPER.NSE Hindustan Copper Limited 20210412 0 138.1 140.7 130.2 131.25 4342376 130.88 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20210412 0 6.75 6.75 6.45 6.45 69703 6.45 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20210412 0 32.1 33 31.8 31.8 17700 31.8 down up incorrect
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20210412 0 97.05 98 90.85 91.65 450749 91.65 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20210412 0 230 232.75 222.8 226.4 6712891 209.59 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20210412 0 2441.5 2488.25 2437.6 2462 2261945 2429.38 up up correct
HINDZINC.NSE Hindustan Zinc Limited 20210412 0 303 303 288 294.15 1570309 279.76 down down correct
HIRECT.NSE Hind Rectifiers Limited 20210412 0 124.25 127.15 120.35 123.15 22307 122.85 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20210412 0 120.4 122 112.8 113.45 33132 112.58 down down correct
HITECH.NSE Hi 20210412 0 395.8 395.8 344.1 368.3 79329 368.3 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20210412 0 139.8 142.05 128 129.2 6802 128.65 down down correct
HITECHGEAR.NSE The Hi 20210412 0 166 166 151.3 156.1 3355 154.93 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20210412 0 2424.9 2424.9 2328.2 2328.2 11106 2325.99 down down correct
HLVLTD.NSE HLV Limited 20210412 0 5.85 5.9 5.55 5.65 299234 5.65 down down correct
HMT.NSE HMT Limited 20210412 0 29.3 29.3 29.2 29.2 7199 29.2 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20210412 0 62.35 63.7 58.1 58.75 53933 58.75 down down correct
HNDFDS.NSE Hindustan Foods Limited 20210412 0 1990.2 2020 1975 1981.4 15206 1981.4 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20210412 0 376.07 376.07 357.08 363.46 3879 363.46 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20210412 0 479 479 440 442.6 210201 442.6 down up incorrect
HONAUT.NSE Honeywell Automation India Limited 20210412 0 42999 43990 40720 43261.05 10571 43171.2 up up correct
HONDAPOWER.NSE Honda India Power Products Limited 20210412 0 984.75 984.75 940.3 963.1 5031 955.14 down up incorrect
HOVS.NSE HOV Services Limited 20210412 0 50.65 52 50.2 50.5 6113 50.5 down down correct
HPL.NSE HPL Electric & Power Limited 20210412 0 49.9 52.35 48 52.05 383659 51.94 up up correct
HSCL.NSE Himadri Speciality Chemical Limited 20210412 0 43.2 43.55 41.6 41.9 8948957 41.77 down up incorrect
HSIL.NSE HSIL Limited 20210412 0 162 163.65 154 154.3 292491 151.76 down down correct
HTMEDIA.NSE HT Media Limited 20210412 0 22.7 22.7 21 21.5 95605 21.5 down down correct
HUBTOWN.NSE Hubtown Limited 20210412 0 15.65 16.5 15.4 15.6 15755 15.6 down up incorrect
HUDCO.NSE Housing and Urban Development Corporation Limited 20210412 0 44.1 44.3 39.85 40.1 4037923 38.81 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20210412 0 275 275 268.25 271.4 61636 265.67 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20210412 0 82.75 82.75 74.7 77.1 10877902 77.1 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20210412 0 186.5 186.9 166.55 168.6 23457223 161.88 down up incorrect
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20210412 0 209.69 209.69 197.9 198.4 13011 198.4 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20210412 0 154.7 154.7 145.06 145.79 35754 145.79 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20210412 0 35 35 33.33 33.8 322695 33.8 down up incorrect
ICICIBANK.NSE ICICI Bank Limited 20210412 0 551.4 551.95 531.15 538.55 26601702 536.98 down down correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20210412 0 329 329 303.74 306.47 32025 306.47 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20210412 0 175 175 161.4 162.13 82056 162.13 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20210412 0 1419.6 1419.6 1329.9 1351.05 902033 1343.73 down down correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20210412 0 41 42 41 41.34 562197 41.34 up up correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20210412 0 1005 1005 999.5 999.99 31372 999.99 down down correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20210412 0 117.27 123.7 113.7 118.3 1715187 118.3 up up correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20210412 0 94 98.24 88.25 88.6 37864 88.6 down up incorrect
ICICINF100.NSE ICICI Prudential Mutual Fund 20210412 0 162.49 163.94 154.7 155.69 93957 155.69 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20210412 0 156.6 158 148.2 156.02 225785 156.02 down up incorrect
ICICINV20.NSE ICICI Prudential Mutual Fund 20210412 0 81.85 95.15 74.2 78.69 34866 78.69 down up incorrect
ICICINXT50.NSE ICICI Prudential Mutual Fund 20210412 0 33.5 40.7 31.3 34.36 232640 34.36 up up correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20210412 0 448.15 450 431.3 443.7 1903602 442.19 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20210412 0 534.95 534.95 516 516.95 17209 516.95 down down correct
ICIL.NSE Indo Count Industries Limited 20210412 0 129.1 129.75 123.65 125.5 135766 124.72 down down correct
ICRA.NSE ICRA Limited 20210412 0 3494.9 3494.9 3232.5 3278.45 12306 3255.16 down down correct
IDBI.NSE IDBI Bank Limited 20210412 0 35.75 35.8 33.3 33.8 21173349 33.8 down up incorrect
IDBIGOLD.NSE IDBI Mutual Fund 20210412 0 4240.05 4367.25 4225.25 4239.4 106 4239.4 down down correct
IDEA.NSE Vodafone Idea Limited 20210412 0 9.3 9.3 8.6 8.75 230871743 8.75 down down correct
IDFC.NSE IDFC Limited 20210412 0 48.1 50.1 44.7 48.25 11030413 48.25 up up correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20210412 0 53 53.9 47.5 50.55 86053992 50.55 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20210412 0 155.3 155.3 149 150.23 1343 150.23 down down correct
IEX.NSE Indian Energy Exchange Limited 20210412 0 344 345 322.55 337.85 2250162 112.2 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20210412 0 425 425 391.65 402.05 13999 402.05 down up incorrect
IFBIND.NSE IFB Industries Limited 20210412 0 1140 1170 1010.05 1080.3 104330 1080.3 down down correct
IFCI.NSE IFCI Limited 20210412 0 11.55 11.55 11.15 11.15 1024270 11.15 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20210412 0 370 370 333.75 340.65 110355 335.45 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20210412 0 328 329.4 307.45 319.55 205351 318.67 down down correct
IGL.NSE Indraprastha Gas Limited 20210412 0 529.95 530.3 499 516.65 2774898 513.47 down down correct
IGPL.NSE I G Petrochemicals Limited 20210412 0 454 456.15 432 434.25 54616 429.47 down down correct
IIFL.NSE IIFL Finance Limited 20210412 0 269.85 272.65 264.3 264.3 167745 264.3 down down correct
IIFLSEC.NSE IIFL Securities Limited 20210412 0 50.25 51.9 47 47.55 576348 47.55 down down correct
IIFLWAM.NSE IIFL Wealth Management Limited 20210412 0 1234.95 1234.95 1165 1178.75 9583 1138.53 down down correct
IITL.NSE Industrial Investment Trust Limited 20210412 0 54 57.35 52.35 52.75 4578 52.75 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20210412 0 3.45 3.6 3.3 3.5 184591 3.5 up up correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20210412 0 2.4 2.4 2.2 2.2 49369 2.2 down down correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20210412 0 5.9 6 5.65 5.75 59651 5.75 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20210412 0 535 540 476.65 484.25 89063 475.89 down up incorrect
IMPAL.NSE India Motor Parts & Accessories Limited 20210412 0 660.05 679.35 632 640.1 1566 631.97 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20210412 0 0.95 1 0.95 1 5000 1 up up correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20210412 0 15.4 15.4 13.1 13.7 555479 13.7 down up incorrect
INDHOTEL.NSE The Indian Hotels Company Limited 20210412 0 106.25 107.95 104 104.6 1936521 104.29 down down correct
INDIACEM.NSE The India Cements Limited 20210412 0 184.6 184.6 167.65 169.85 4360122 168.81 down down correct
INDIAGLYCO.NSE India Glycols Limited 20210412 0 432 433 396.05 401.5 143909 398 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20210412 0 8220.05 8299.85 7800 7885.05 115446 7868.41 down down correct
INDIANB.NSE Indian Bank 20210412 0 113.95 114.35 103.45 104.7 4699208 103.19 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20210412 0 133.05 133.05 127.7 127.95 363 127.95 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20210412 0 183 183 169.2 170.05 73307 168.43 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20210412 0 1609.95 1612.95 1529.2 1593.8 1367498 1593.8 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20210412 0 2320 2320 2270 2275.95 29630 2275.95 down up incorrect
INDLMETER.NSE IMP Powers Limited 20210412 0 13.05 13.15 12.2 12.2 13061 12.2 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20210412 0 380 380 350 353.55 30819 353.55 down down correct
INDOCO.NSE Indoco Remedies Limited 20210412 0 318.7 318.7 302.7 304.95 87548 303.99 down up incorrect
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20210412 0 37.95 37.95 36.5 36.6 24427 36.6 down down correct
INDOSOLAR.NSE Indosolar Limited 20210412 0 2.1 2.1 1.95 1.95 62694 1.95 down up incorrect
INDOSTAR.NSE IndoStar Capital Finance Limited 20210412 0 318.05 325 307 315.2 16929 315.2 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20210412 0 90.2 91.05 80.2 84.25 10463 84.25 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20210412 0 59 60 56.25 56.25 940 55.62 down up incorrect
INDOWIND.NSE Indowind Energy Limited 20210412 0 3.8 4 3.8 3.8 39814 3.8
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20210412 0 58.85 58.85 54.55 54.85 375418 54.85 down up incorrect
INDSWFTLAB.NSE Ind 20210412 0 77.5 77.5 72.45 73.6 85005 73.6 down down correct
INDSWFTLTD.NSE Ind 20210412 0 4.1 4.1 4.1 4.1 4400 4.1
INDTERRAIN.NSE Indian Terrain Fashions Limited 20210412 0 30.7 30.7 29.35 29.35 30674 29.35 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20210412 0 884 890 841 844.4 10674765 840.26 down down correct
INDUSTOWER.NSE Indus Towers Limited 20210412 0 252 253 241 242.9 2177265 242.9 down up incorrect
INEOSSTYRO.NSE INEOS Styrolution India Limited 20210412 0 1029.9 1029.9 972.1 983.5 25958 871.1 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20210412 0 44.3 44.4 41 42.75 2845412 42.7 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20210412 0 153.5 155.5 148.05 151.25 36848 150.5 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20210412 0 3.6 3.6 3.35 3.35 6057 3.35 down down correct
INFRABEES.NSE Nippon Mutual Funds 20210412 0 448.4 461.3 406.63 414.11 5551 414.11 down down correct
INFY.NSE Infosys Limited 20210412 0 1474 1477.55 1415 1425.75 20384532 1398.14 down down correct
INGERRAND.NSE Ingersoll 20210412 0 720 720 690 694.75 21407 692.64 down down correct
INOXLEISUR.NSE INOX Leisure Limited 20210412 0 265 270 256.05 263.6 729669 263.6 down down correct
INOXWIND.NSE Inox Wind Limited 20210412 0 69.9 70.05 63.45 64.05 241302 64.05 down down correct
INSECTICID.NSE Insecticides (India) Limited 20210412 0 470 470 442.7 450.4 43298 450.4 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20210412 0 44.3 45.15 41.35 42.15 9288 42.15 down down correct
INTEGRA.NSE Integra Garments and Textiles Limited 20210412 0 4.4 4.4 4.4 4.4 19288 4.4
INTELLECT.NSE Intellect Design Arena Limited 20210412 0 695 695.9 635 651.8 434865 651.8 down up incorrect
INTENTECH.NSE Intense Technologies Limited 20210412 0 33.95 36 31.85 34.6 88757 34.39 up up correct
INVENTURE.NSE Inventure Growth & Securities Limited 20210412 0 30 30.15 27 28.05 71534 2.81 down down correct
IOB.NSE Indian Overseas Bank 20210412 0 17.2 17.3 15.5 16.1 39488761 16.1 down down correct
IOC.NSE Indian Oil Corporation Limited 20210412 0 90.1 90.45 86.75 87 19962491 82.69 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20210412 0 625.9 626 576.7 583.95 1207397 581.85 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20210412 0 2090 2215 2035.05 2152.95 914304 2144.47 up up correct
IRB.NSE IRB Infrastructure Developers Limited 20210412 0 106.6 108.05 100.6 104.15 1165839 104.15 down down correct
IRCON.NSE Ircon International Limited 20210412 0 88.75 88.75 86.15 86.9 2480237 40.77 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20210412 0 1680.2 1697.7 1573.45 1582 2807259 315.97 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20210412 0 21.85 21.85 20.8 20.85 25942981 20.23 down down correct
ISEC.NSE ICICI Securities Limited 20210412 0 389.5 396 380 390.15 697680 377.13 up down incorrect
ISFT.NSE IntraSoft Technologies Limited 20210412 0 72.3 72.3 67.95 68.35 46683 67.81 down down correct
ISMTLTD.NSE ISMT Limited 20210412 0 11 11 10 10.2 70868 10.2 down down correct
ITC.NSE ITC Limited 20210412 0 210 211 205 205.3 34511670 199.74 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20210412 0 353 367.5 334.75 337.1 99692 337.1 down down correct
ITDCEM.NSE ITD Cementation India Limited 20210412 0 79 79 72.05 73.05 524431 72.94 down down correct
ITI.NSE ITI Limited 20210412 0 114 114 107.1 107.95 423187 107.95 down down correct
IVC.NSE IL&FS Investment Managers Limited 20210412 0 4.05 4.1 3.75 3.85 169967 3.66 down up incorrect
IVP.NSE IVP Limited 20210412 0 108.95 108.95 103.55 105.05 378 104.35 down up incorrect
IVZINGOLD.NSE Invesco Mutual Fund 20210412 0 4222.9 4410.3 4180.05 4289 332 4289 up up correct
IVZINNIFTY.NSE Invesco Mutual Fund 20210412 0 1588.95 1699.99 1521.3 1549.92 82 1549.92 down down correct
IZMO.NSE IZMO Limited 20210412 0 71.5 72.1 62.7 66.2 301549 66.2 down up incorrect
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20210412 0 26.05 26.3 24.55 24.65 2669740 24.65 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20210412 0 59.2 59.6 56.05 58.85 1528535 58.85 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20210412 0 82.8 82.8 76.55 77.7 349012 75.39 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20210412 0 35.9 36.75 35.65 35.65 17783 35.65 down up incorrect
JAICORPLTD.NSE Jai Corp Limited 20210412 0 89 89.05 82.55 83.3 1066398 82.97 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20210412 0 1.85 1.9 1.85 1.85 306 1.85
JAMNAAUTO.NSE Jamna Auto Industries Limited 20210412 0 70.5 70.75 67.05 68.25 1082412 67.52 down down correct
JASH.NSE Jash Engineering Limited 20210412 0 318.75 321.05 300.5 308.85 36221 306.74 down down correct
JAYAGROGN.NSE Jayant Agro 20210412 0 135.9 135.9 128.25 128.75 13663 128.32 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20210412 0 221.2 221.2 212 213 10359 105.81 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20210412 0 14.05 14.65 13.35 13.85 1210002 13.85 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20210412 0 69.9 70.95 66 66.6 222785 66.6 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20210412 0 1258 1305 1210.2 1217.75 181563 1212.03 down up incorrect
JBFIND.NSE JBF Industries Limited 20210412 0 17 17 15.7 17 1818351 17
JBMA.NSE JBM Auto Limited 20210412 0 396 399.95 375 379.65 36494 378.41 down down correct
JCHAC.NSE Johnson Controls 20210412 0 2595 2608.3 2474.55 2498.05 10112 2498.05 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20210412 0 95 97 92.5 92.5 42667 92.5 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20210412 0 20.55 21.3 20.55 21.1 25434 21.1 up up correct
JIKIND.NSE JIK Industries Limited 20210412 0 0.55 0.55 0.5 0.5 13366 0.5 down down correct
JINDALPHOT.NSE Jindal Photo Limited 20210412 0 69.2 73.8 69.15 69.15 8112 69.15 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20210412 0 809 809 766.65 766.65 54747 765.13 down down correct
JINDALSAW.NSE Jindal Saw Limited 20210412 0 76.6 76.6 70.6 71.45 1309099 70.28 down up incorrect
JINDALSTEL.NSE Jindal Steel & Power Limited 20210412 0 404.9 409.65 386.15 389 11886755 389 down down correct
JINDCOT.NSE Jindal Cotex Limited 20210412 0 1.8 1.8 1.8 1.8 138607 1.8
JINDRILL.NSE Jindal Drilling & Industries Limited 20210412 0 97.3 97.3 88.1 91.05 40918 90.72 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20210412 0 48.9 49 45 45.2 198864 45.12 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20210412 0 12.2 12.25 12.1 12.1 11565 12.1 down up incorrect
JISLJALEQS.NSE Jain Irrigation Systems Limited 20210412 0 18.9 18.9 18.25 18.25 1558679 18.25 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20210412 0 8.65 9.2 8.55 8.55 4882 8.55 down down correct
JIYAECO.NSE Jiya Eco 20210412 0 5.85 5.85 5.7 5.7 12124 5.7 down down correct
JKCEMENT.NSE J.K. Cement Limited 20210412 0 2988.9 2988.9 2805.55 2815.8 24680 2802.81 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20210412 0 180 180.1 166.45 171.3 303508 170.42 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20210412 0 439 440 398.7 407.05 525096 404.79 down down correct
JKPAPER.NSE JK Paper Ltd 20210412 0 143.05 143.65 132 132.95 1165234 130.82 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20210412 0 113.5 116 107.4 107.8 1118485 106.46 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20210412 0 40.5 42.2 35.5 38.25 102947 37.07 down down correct
JMCPROJECT.NSE JMC Projects (India) Limited 20210412 0 85 85.5 77 77.85 431022 77.38 down down correct
JMFINANCIL.NSE JM Financial Limited 20210412 0 83.1 83.5 78.65 79.9 1313014 79.44 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20210412 0 2.55 2.6 2.45 2.45 181886 2.45 down up incorrect
JOCIL.NSE Jocil Limited 20210412 0 157.05 157.05 148 149.4 7268 147.54 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20210412 0 7.65 7.8 7.05 7.2 13757404 7.2 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20210412 0 1.65 1.65 1.65 1.65 1159583 1.65
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20210412 0 32.2 33.8 32.2 33.8 522 33.8 up up correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20210412 0 3.15 3.15 2.9 2.95 36876691 2.95 down down correct
JSL.NSE Jindal Stainless Limited 20210412 0 77.85 77.85 70.5 71.5 1778998 71.5 down down correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20210412 0 133.8 134.45 123 131 1117351 131 down down correct
JSWENERGY.NSE JSW Energy Limited 20210412 0 97.85 98.8 86.7 92.9 23168073 92.13 down down correct
JSWHL.NSE JSW Holdings Limited 20210412 0 3906.05 3932.95 3701.05 3772.75 2682 3772.75 down down correct
JSWISPL.NSE JSW Ispat Special Products Limited 20210412 0 36.5 36.5 33.25 33.3 3420192 33.3 down down correct
JSWSTEEL.NSE JSW Steel Limited 20210412 0 609 621.75 597.4 604.15 27047004 598.3 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20210412 0 84 85.5 81.6 82.25 218954 82.13 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20210412 0 2846 2846 2705 2729.4 596669 2724.96 down down correct
JUBLINDS.NSE Jubilant Industries Limited 20210412 0 210 210 192 196.05 27565 196.05 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20210412 0 323 327.2 302.55 309 603548 308.82 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20210412 0 751 793.05 706.7 734.7 671464 729.16 down down correct
JUMPNET.NSE Jump Networks Limited 20210412 0 10.85 11.05 10.05 10.05 1551494 10.05 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20210412 0 374 374 352 353.62 288216 353.62 down down correct
JUSTDIAL.NSE Just Dial Limited 20210412 0 925 925 853.7 860 2015657 860 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20210412 0 142 144.55 140 140.5 272883 137.27 down up incorrect
JYOTISTRUC.NSE Jyoti Structures Limited 20210412 0 6.7 6.7 6.1 6.7 427943 6.7
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20210412 0 176 176 161 163.15 172724 161.36 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20210412 0 950 950 882.25 899 247374 893.11 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20210412 0 182.05 185.65 172.3 175.4 18446 173.27 down down correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20210412 0 375.1 376.95 362 366.45 196677 365.15 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20210412 0 180 187.9 178.6 180.5 1052 179.3 up up correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20210412 0 70.9 70.9 68 68.35 2042113 68.35 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20210412 0 30.05 30.05 28.3 28.8 49727 28.8 down down correct
KAMDHENU.NSE Kamdhenu Limited 20210412 0 153 153 140 140.35 150982 139.71 down down correct
KANANIIND.NSE Kanani Industries Limited 20210412 0 4.9 4.9 4.25 4.35 19934 4.35 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20210412 0 117 123.95 112.15 112.35 147321 112.35 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20210412 0 590 590.6 551.85 578.15 97791 574.94 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20210412 0 103.95 103.95 95.05 95.05 229 95.05 down down correct
KARDA.NSE Karda Constructions Limited 20210412 0 124.65 124.95 119.7 120.15 37939 24.03 down down correct
KARMAENG.NSE Karma Energy Limited 20210412 0 13.15 13.75 13.15 13.6 904 13.6 up up correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20210412 0 58.65 58.95 54 54.15 1692649 53.61 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20210412 0 1.55 1.55 1.55 1.55 3630 1.55
KAVVERITEL.NSE Kavveri Telecom Products Limited 20210412 0 1.85 1.85 1.85 1.85 20 1.85
KAYA.NSE Kaya Limited 20210412 0 276.5 276.5 260.15 263.85 19699 263.85 down down correct
KCP.NSE The KCP Limited 20210412 0 94.1 94.1 85.2 86.55 478507 85.31 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20210412 0 15.55 15.55 14.6 14.7 232669 14.64 down down correct
KDDL.NSE KDDL Limited 20210412 0 268 310.95 268 275 18616 274.06 up up correct
KEC.NSE KEC International Limited 20210412 0 415.6 423.2 395.5 398.35 423001 394.53 down up incorrect
KECL.NSE Kirloskar Electric Company Limited 20210412 0 13.4 13.4 12.55 12.8 50790 12.8 down down correct
KEI.NSE KEI Industries Limited 20210412 0 536 537.6 510.55 524.1 211616 524.1 down up incorrect
KELLTONTEC.NSE Kellton Tech Solutions Limited 20210412 0 70.1 70.95 66.5 67.2 432133 66.9 down down correct
KENNAMET.NSE Kennametal India Limited 20210412 0 1084.95 1125.95 1066.55 1087.35 3334 1070.44 up up correct
KERNEX.NSE Kernex Microsystems (India) Limited 20210412 0 56 56.65 53.85 53.85 4651 53.85 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20210412 0 76 76 68.6 69.8 1261297 69.8 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20210412 0 57.35 57.35 54.75 55 1609 54.3 down down correct
KHADIM.NSE Khadim India Limited 20210412 0 151.4 151.4 136.35 137.4 78016 137.4 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20210412 0 15.75 15.75 15.75 15.75 595 15.75
KHANDSE.NSE Khandwala Securities Limited 20210412 0 15.5 15.5 13.8 13.85 1288 13.85 down down correct
KICL.NSE Kalyani Investment Company Limited 20210412 0 1521.75 1527.85 1470.35 1489.55 656 1489.55 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20210412 0 117.1 119.4 105.75 105.75 134194 105.75 down down correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20210412 0 605 605 569.9 577.35 12905 577.35 down down correct
KIOCL.NSE KIOCL Limited 20210412 0 156 156.05 145.1 147.25 84639 145.75 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20210412 0 431.95 432.5 415 416.2 69282 416.2 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20210412 0 190 192.55 178 180.3 165287 178.41 down up incorrect
KIRLOSBROS.NSE Kirloskar Brothers Limited 20210412 0 237 241 225 227.65 91159 225.84 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20210412 0 169.6 169.6 156.45 157.4 152733 155.8 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20210412 0 1380 1390 1255 1284.75 4057 1277.12 down down correct
KITEX.NSE Kitex Garments Limited 20210412 0 100 100.35 91.15 96.45 140628 95.48 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20210412 0 860 860 801.6 814.7 1126 161.59 down up incorrect
KMSUGAR.NSE K.M. Sugar Mills Limited 20210412 0 12.4 12.4 11.55 11.6 214274 11.52 down down correct
KNRCON.NSE KNR Constructions Limited 20210412 0 205.1 208.75 195.7 199.7 640414 199.53 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20210412 0 56 56.65 53 53.4 165570 53.4 down down correct
KOLTEPATIL.NSE Kolte 20210412 0 240.1 240.1 227.05 230.3 116115 230.3 down down correct
KOPRAN.NSE Kopran Limited 20210412 0 119 119 110 111.3 400882 110.61 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20210412 0 1757.25 1768 1723.3 1742.5 3328336 1741.64 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20210412 0 324.31 324.31 307.9 311.27 305014 311.27 down up incorrect
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20210412 0 408.95 408.95 405.1 406.15 153649 40.62 down up incorrect
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20210412 0 154.91 154.91 150.1 151.74 223880 151.74 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20210412 0 83 84 79.5 81.29 17308 81.29 down up incorrect
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20210412 0 208.45 213 193.01 196.86 37044 196.86 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20210412 0 26.3 28.45 25.5 25.95 929856 25.95 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20210412 0 26.65 26.65 24.8 25.05 53083 25.05 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20210412 0 64.7 64.75 62.05 62.35 3281 62.35 down down correct
KPITTECH.NSE KPIT Technologies Limited 20210412 0 190 193 180.05 187.1 1186123 186.3 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20210412 0 1089.9 1099.8 1065.25 1076.95 35199 215.3 down down correct
KRBL.NSE KRBL Limited 20210412 0 189.5 189.5 179 181.85 482335 179.49 down up incorrect
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20210412 0 115 117 97.2 100.85 58064 100.85 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20210412 0 3.75 3.85 3.55 3.55 98541 3.55 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20210412 0 89.25 92.35 86 89.4 2530 89.14 up up correct
KSB.NSE KSB Limited 20210412 0 930 954 877 885.15 142570 876.48 down down correct
KSCL.NSE Kaveri Seed Company Limited 20210412 0 555.55 555.55 525.55 533.15 239924 528.96 down down correct
KSL.NSE Kalyani Steels Limited 20210412 0 345.1 348.75 330.1 336.3 215221 329.89 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20210412 0 64.2 64.2 60.45 61.4 2922186 59.51 down up incorrect
KUANTUM.NSE Kuantum Papers Limited 20210412 0 63 65.5 62 62.9 65272 62.9 down up incorrect
L&TFH.NSE L&T Finance Holdings Limited 20210412 0 95 95.1 86 88.6 28915144 88.6 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20210412 0 4 4 3.95 3.95 1000 3.95 down down correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20210412 0 3154 3399.3 3120 3336.55 2043208 3323.64 up up correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20210412 0 53.8 54.95 50.75 51.9 40868 51.26 down up incorrect
LAOPALA.NSE La Opala RG Limited 20210412 0 216.7 216.7 207.25 208.85 82005 207.79 down down correct
LASA.NSE Lasa Supergenerics Limited 20210412 0 66.1 66.1 60.85 61.9 98232 61.69 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20210412 0 417.4 437.9 405 416.5 7673237 415.14 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20210412 0 6698 6698 6406.3 6449.1 7377 6440.62 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20210412 0 34 34.5 31.8 32 2143226 32 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20210412 0 80 81.95 78.8 78.85 290 76.05 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20210412 0 308.1 316.9 291.25 293.3 100630 286.41 down up incorrect
LGBFORGE.NSE LGB Forge Limited 20210412 0 3.85 3.9 3.7 3.7 41727 3.7 down down correct
LIBAS.NSE Libas Consumer Products Limited 20210412 0 46 46.5 44 44.75 27441 37.23 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20210412 0 128 128 122.45 123.25 44162 123.25 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20210412 0 408 409.85 377.75 383.15 7149229 375.41 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20210412 0 22.42 22.6 21.6 21.68 6938 21.68 down up incorrect
LICNETFN50.NSE LIC Mutual Fund 20210412 0 162 162 155 158.14 2378 158.14 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20210412 0 558 574.73 522.1 536.12 1082 536.12 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20210412 0 168 168 154.04 156.03 412 156.03 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20210412 0 389.8 389.8 358.6 365.1 317878 361.75 down up incorrect
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20210412 0 237.1 237.6 225.5 226.9 97130 226.04 down down correct
LINCPEN.NSE Linc Pen & Plastics Limited 20210412 0 152.85 152.85 143 145 8447 145 down down correct
LINDEINDIA.NSE Linde India Limited 20210412 0 1847 1847 1741 1761.7 44561 1758.36 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20210412 0 1000.87 1000.87 999.98 1000 1837272 1000 down down correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20210412 0 999.99 1000.01 999.99 1000 21489 1000 up down incorrect
LODHA.NSE Macrotech Developers Limited 20210412 0 0.7 0.71 0.63 0.7 60349 0.7
LOKESHMACH.NSE Lokesh Machines Limited 20210412 0 43.5 43.5 41.7 43.5 114139 43.5
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20210412 0 45 45 41.8 43.1 20864 42.61 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20210412 0 83.15 86.95 81 82.3 36835 81.93 down down correct
LPDC.NSE Landmark Property Development Company Limited 20210412 0 2 2.1 1.9 1.95 4547 1.95 down down correct
LSIL.NSE Lloyds Steels Industries Limited 20210412 0 1.2 1.2 1.15 1.15 2083754 1.15 down down correct
LT.NSE Larsen & Toubro Limited 20210412 0 1393.95 1393.95 1332 1345.15 3755497 1330.09 down down correct
LTI.NSE Larsen & Toubro Infotech Limited 20210412 0 4380 4389 4124.15 4257.75 294617 4212.81 down down correct
LTTS.NSE L&T Technology Services Limited 20210412 0 2909.85 2909.85 2737 2838.7 450892 2818.37 down down correct
LUMAXIND.NSE Lumax Industries Limited 20210412 0 1620 1648 1550 1603.7 9026 1595.85 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20210412 0 165 166.95 152.1 154.4 159456 151.1 down up incorrect
LUPIN.NSE Lupin Limited 20210412 0 1078 1099.95 1036 1045.15 3872497 1039.35 down up incorrect
LUXIND.NSE Lux Industries Limited 20210412 0 1910 1953.2 1862.6 1897.35 43682 1891.58 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20210412 0 186 187.85 175.65 181.25 2826111 180.91 down up incorrect
LYKALABS.NSE Lyka Labs Limited 20210412 0 27 27 26 26 16584 26 down down correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20210412 0 4.35 4.55 4.15 4.3 13724 4.3 down down correct
M&M.NSE Mahindra & Mahindra Limited 20210412 0 779 779 738.55 751.5 4628388 743.14 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20210412 0 186.4 189 164.05 170.95 19936218 170.1 down down correct
MAANALU.NSE Maan Aluminium Limited 20210412 0 159.2 162 145.1 146.45 82025 73.23 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20210412 0 50 50 45.75 46.35 10020 45.92 down down correct
MADHUCON.NSE Madhucon Projects Limited 20210412 0 5.1 5.1 4.95 5 22774 5 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20210412 0 25.05 25.5 25 25 37439 25 down down correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20210412 0 107.5 108 101.5 103.65 25309 102.09 down down correct
MAGNUM.NSE Magnum Ventures Limited 20210412 0 4.8 4.8 4.55 4.65 5077 4.65 down down correct
MAHABANK.NSE Bank of Maharashtra 20210412 0 23.8 24.25 22.3 22.85 27436858 22.85 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20210412 0 66.6 69.5 66.5 66.5 3606 66.5 down up incorrect
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20210412 0 86 86 79 79.6 29913 79.6 down up incorrect
MAHEPC.NSE Mahindra EPC Irrigation Limited 20210412 0 145.7 145.7 140.5 141.35 73490 140.35 down up incorrect
MAHESHWARI.NSE Maheshwari Logistics Limited 20210412 0 88 92.75 83 87.2 108474 86.77 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20210412 0 162 162 157.05 158.15 155218 158.15 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20210412 0 525.85 525.85 485.5 496.55 61616 165.52 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20210412 0 537.9 537.9 508.15 519.75 105368 517.52 down up incorrect
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20210412 0 3527.1 3527.1 3310 3359.15 7668 3315.79 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20210412 0 280 280 269.6 270 95827 267.04 down down correct
MAITHANALL.NSE Maithan Alloys Limited 20210412 0 717.05 719.95 664 672.1 174262 667.8 down down correct
MAJESCO.NSE Majesco Limited 20210412 0 67.1 67.3 65.1 66.25 474016 66.25 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20210412 0 26 26 24.3 24.55 19116 24.55 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20210412 0 149.36 149.36 145.56 146.42 32778 146.42 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20210412 0 9.5 11.15 8.65 10.1 201746 10.1 up up correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20210412 0 13 13 11.95 11.95 388471 11.92 down down correct
MANAKSIA.NSE Manaksia Limited 20210412 0 57 57 50.15 50.9 119542 48.72 down up incorrect
MANAKSTEEL.NSE Manaksia Steels Limited 20210412 0 25 25 24.3 24.3 24887 24.3 down up incorrect
MANALIPETC.NSE Manali Petrochemicals Limited 20210412 0 73.75 73.75 67.75 68.2 1996968 67.06 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20210412 0 154.1 155.8 143.2 145.45 7095948 143.49 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20210412 0 116 116 108.8 109.95 76473 109.95 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20210412 0 78.5 78.5 72.25 73 539019 72.03 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20210412 0 285 285 270.5 273.7 31861 272.79 down down correct
MANGTIMBER.NSE Mangalam Timber Products Limited 20210412 0 11.85 11.85 10.75 11.15 3552 11.15 down down correct
MANINDS.NSE Man Industries (India) Limited 20210412 0 85 85 75.1 80.2 678626 80.2 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20210412 0 39.3 39.45 37.5 37.75 624420 24.87 down down correct
MANUGRAPH.NSE Manugraph India Limited 20210412 0 11.95 11.95 11.4 11.45 2307 11.45 down down correct
MARALOVER.NSE Maral Overseas Limited 20210412 0 31.15 32.3 30.75 30.75 25259 30.75 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20210412 0 47.6 47.6 46.5 46.5 48438 46.5 down down correct
MARICO.NSE Marico Limited 20210412 0 415 419.95 406 407.4 1469250 405.22 down down correct
MARKSANS.NSE Marksans Pharma Limited 20210412 0 55.5 55.8 52.35 52.75 3735009 52.57 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20210412 0 6739.85 6739.85 6502.15 6520.6 1020746 6479.29 down down correct
MASFIN.NSE MAS Financial Services Limited 20210412 0 820 820 780 785.85 19657 784.23 down down correct
MASKINVEST.NSE Mask Investments Limited 20210412 0 32.6 32.6 32.6 32.6 5 32.6
MASTEK.NSE Mastek Limited 20210412 0 1378 1378 1276 1296.4 180359 1292.68 down down correct
MATRIMONY.NSE Matrimony.com Limited 20210412 0 1026 1044 930 938.8 25761 935.95 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20210412 0 39 39 37.3 37.3 45665 36.04 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20210412 0 216.7 227 212 220.85 1623189 220.85 up up correct
MAXVIL.NSE Max Ventures and Industries Limited 20210412 0 56.9 57.35 55.3 56.15 481890 56.15 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20210412 0 410 410 383 389.5 101277 389.5 down up incorrect
MAZDA.NSE Mazda Limited 20210412 0 460 460 432.95 438.5 9619 430.5 down down correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20210412 0 207.15 208 200.1 201.35 534590 201.35 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20210412 0 91.45 91.45 85.3 85.3 2032 85.07 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20210412 0 7.6 8 7.4 7.4 32950 7.4 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20210412 0 18.65 18.65 17.5 17.65 61984 17.65 down down correct
MCDHOLDING.NSE McDowell Holdings Limited 20210412 0 38.3 41 38.05 39.95 39796 39.95 up up correct
MCDOWELL.NSE N 20210412 0 531.6 532.4 508.1 515.65 2201004 515.65 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20210412 0 21.5 21.5 20.55 20.55 103488 20.55 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20210412 0 1505.1 1510 1438 1489.4 247001 1461.37 down down correct
MEGASOFT.NSE Megasoft Limited 20210412 0 10.15 10.15 9.25 9.9 47059 9.9 down down correct
MELSTAR.NSE Melstar Information Technologies Limited 20210412 0 2 2 2 2 1100 2
MENONBE.NSE Menon Bearings Limited 20210412 0 59.9 59.9 54 54.25 24232 52.8 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20210412 0 16.15 16.25 14 15.35 262252 15.35 down up incorrect
MERCATOR.NSE Mercator Limited 20210412 0 0.85 0.85 0.8 0.8 204220 0.8 down down correct
METALFORGE.NSE Metalyst Forgings Limited 20210412 0 5.25 5.4 5.1 5.25 5242 5.25
METROPOLIS.NSE Metropolis Healthcare Limited 20210412 0 2539 2605 2432.25 2474.95 686950 2474.95 down down correct
MFSL.NSE Max Financial Services Limited 20210412 0 875 876 838.15 849.3 516691 849.3 down down correct
MGL.NSE Mahanagar Gas Limited 20210412 0 1126 1126.55 1075 1080.85 730986 1067.97 down up incorrect
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20210412 0 205.05 214 202.5 204.35 92060 136.23 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20210412 0 187.8 187.8 178.9 180.5 496844 178.95 down down correct
MINDACORP.NSE Minda Corporation Limited 20210412 0 100 100.9 92.2 94.15 571682 93.89 down up incorrect
MINDAIND.NSE Minda Industries Limited 20210412 0 536.2 539.9 515.1 519.2 226179 518.87 down down correct
MINDTECK.NSE Mindteck (India) Limited 20210412 0 48.8 48.8 43.15 45.55 45834 45.55 down down correct
MINDTREE.NSE Mindtree Limited 20210412 0 2221.85 2275.95 2101 2142.5 1873748 2123.53 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20210412 0 14.4 14.4 13.8 13.8 235508 13.8 down down correct
MIRZAINT.NSE Mirza International Limited 20210412 0 47.45 47.7 45.5 45.85 266664 45.85 down down correct
MITTAL.NSE Mittal Life Style Limited 20210412 0 10.3 10.3 9.5 10 43334 9.09 down down correct
MMFL.NSE M M Forgings Limited 20210412 0 474.8 474.8 451.75 454.2 7491 450.84 down down correct
MMP.NSE MMP Industries Limited 20210412 0 80.1 83.5 80.1 81.3 4640 80.76 up down incorrect
MMTC.NSE MMTC Limited 20210412 0 43 43 39.8 40.25 3069399 40.25 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20210412 0 99.9 99.9 99.9 99.9 4636 99.9
MOHITIND.NSE Mohit Industries Limited 20210412 0 7.75 7.75 7.5 7.5 6083 7.5 down down correct
MOHOTAIND.NSE Mohota Industries Limited 20210412 0 7.15 7.15 6.7 6.9 13107 6.9 down down correct
MOIL.NSE MOIL Limited 20210412 0 155 155 148.05 148.5 503737 144.36 down down correct
MOLDTECH.NSE Mold 20210412 0 43.05 43.1 40.3 40.8 13181 40.38 down down correct
MOLDTKPAC.NSE Mold 20210412 0 410.8 428 389.35 413.15 71996 410.13 up up correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20210412 0 1017 1022.62 1012 1021.01 55058 102.1 up down incorrect
MONTECARLO.NSE Monte Carlo Fashions Limited 20210412 0 234.5 235 218.1 219.65 100887 210.9 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20210412 0 14.7 14.7 14.15 14.15 6373 14.15 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20210412 0 38.2 38.7 35.05 35.8 12484618 35.8 down down correct
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20210412 0 204.8 207.65 195.6 200.7 13253467 199.32 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20210412 0 654 654 611.1 615.65 102724 612.39 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20210412 0 20.35 21.15 20.1 20.1 4910 20.1 down down correct
MPHASIS.NSE Mphasis Limited 20210412 0 1799.8 1837.45 1716.05 1740.1 625677 1724.44 down down correct
MPSLTD.NSE MPS Limited 20210412 0 606.9 606.9 561.1 583.1 30527 583.1 down down correct
MRF.NSE MRF Limited 20210412 0 81300 81400 78900 79227.85 24417 79175.93 down down correct
MRO.NSE TEK 20210412 0 28.35 28.35 28.35 28.35 75 28.35
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20210412 0 38.55 38.55 35.75 36 1545378 36 down up incorrect
MSPL.NSE MSP Steel & Power Limited 20210412 0 10.65 11.2 9.7 10.15 211581 10.15 down down correct
MSTCLTD.NSE MSTC Limited 20210412 0 285 285.45 264.1 266.5 470847 261.19 down down correct
MTARTECH.NSE MTAR Technologies Limited 20210412 0 1018 1019.2 957.05 967.15 220266 967.15 down up incorrect
MTEDUCARE.NSE MT Educare Limited 20210412 0 6.85 6.85 6.4 6.45 96552 6.45 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20210412 0 17 17.25 15.9 15.9 2409662 15.9 down down correct
MUKANDENGG.NSE Mukand Engineers Limited 20210412 0 18.25 20.1 18.2 18.45 17283 18.45 up up correct
MUKANDLTD.NSE Mukand Limited 20210412 0 92 92 85.3 85.55 667248 84.95 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20210412 0 30.8 30.8 27.15 28.15 9027 28.15 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20210412 0 54.25 55 51.9 52.15 122059 52.15 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20210412 0 139.95 139.95 134.6 135.35 25987 131.13 down up incorrect
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20210412 0 19.25 19.35 17.3 18.1 136251 18.1 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20210412 0 383 384.05 365 367.1 34717 367.1 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20210412 0 1209.75 1209.75 1138.35 1159.95 1411088 1139.72 down down correct
NACLIND.NSE NACL Industries Limited 20210412 0 41 41 39 39.15 51768 38.93 down up incorrect
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20210412 0 5.85 6 5.8 5.85 279668 5.85
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20210412 0 5.6 5.6 5.15 5.6 5006 5.6
NAGREEKEXP.NSE Nagreeka Exports Limited 20210412 0 18.95 18.95 17.5 17.65 8294 17.65 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20210412 0 100.45 102.7 95.1 96.15 24227 95.19 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20210412 0 44.8 44.95 41.2 41.5 5324 41.5 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20210412 0 114.25 117 104.85 108.45 125392 107.83 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20210412 0 100 103.9 98.85 98.85 59545 98.2 down down correct
NAM.NSE INDIA 20210412 0 345.15 347.7 320.1 326.7 936372 326.7 down up incorrect
NATCOPHARM.NSE NATCO Pharma Limited 20210412 0 935 948.85 897.7 917.95 834851 915.35 down up incorrect
NATHBIOGEN.NSE Nath Bio 20210412 0 369 372.15 330.25 334.25 35741 332.33 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20210412 0 57.85 57.85 52.75 53.7 27358620 52.04 down up incorrect
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20210412 0 4.8 4.8 4.8 4.8 64424 4.8
NAUKRI.NSE Info Edge (India) Limited 20210412 0 4650 4776.05 4503 4751.1 863443 4743.5 up up correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20210412 0 3015.1 3029.8 2820 2939.55 265603 2930.56 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20210412 0 34.1 34.2 32.65 33.05 482525 33.05 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20210412 0 81.95 81.95 78 78.35 98675 77.57 down down correct
NAZARA.NSE Nazara Technologies Limited 20210412 0 1573 1575 1455.55 1493.75 370035 1493.75 down down correct
NBCC.NSE NBCC (India) Limited 20210412 0 44.7 45 39.8 41.3 20724770 40.85 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20210412 0 1670 1735.5 1670 1701.05 149 1701.05 up up correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20210412 0 74.3 74.7 70.3 73.5 2759418 71.83 down down correct
NCC.NSE NCC Limited 20210412 0 76.35 77 72.15 73.85 7056485 73.17 down up incorrect
NCLIND.NSE NCL Industries Limited 20210412 0 181 183.8 172.9 173.35 363514 171.29 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20210412 0 732.95 793 680.5 742.5 374 741.17 up up correct
NDL.NSE Nandan Denim Limited 20210412 0 33.6 33.6 29.4 30.35 56618 30.35 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20210412 0 213.5 213.95 192.4 193.65 10709 193.17 down down correct
NDTV.NSE New Delhi Television Limited 20210412 0 57.95 60 56.1 57.8 34242 57.8 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20210412 0 8.4 8.45 8 8.05 17953 8.05 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20210412 0 19.3 20.3 18.8 18.95 698378 18.95 down down correct
NELCAST.NSE Nelcast Limited 20210412 0 67.5 67.55 63.3 65.35 107070 65.21 down up incorrect
NELCO.NSE Nelco Limited 20210412 0 197 197 183.1 184.8 77535 183.88 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20210412 0 925.05 927.95 854.75 866.7 55884 865 down down correct
NESCO.NSE Nesco Limited 20210412 0 517.35 519.95 484 506.5 137740 504.01 down down correct
NETF.NSE Tata Mutual Fund 20210412 0 183.06 183.06 180.65 180.97 1475 180.97 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20210412 0 65.99 67 63.75 65.01 16864 65.01 down up incorrect
NETFDIVOPP.NSE Nippon India Mutual Fund 20210412 0 38.5 38.5 36.85 36.9 976 36.9 down down correct
NETFLTGILT.NSE Nippon India Mutual Fund 20210412 0 22.45 22.59 22.23 22.28 20672 22.28 down down correct
NETFNIF100.NSE Nippon India Mutual Fund 20210412 0 158.72 159 148.65 148.74 53761 148.74 down up incorrect
NETFNV20.NSE Nippon India Mutual Fund 20210412 0 84.99 85 80.09 81.53 61439 81.53 down down correct
NETWORK18.NSE Network18 Media & Investments Limited 20210412 0 36.55 36.55 34.5 34.95 810971 34.95 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20210412 0 2396.55 2544.5 2275 2420.65 123304 2416.99 up up correct
NEWGEN.NSE Newgen Software Technologies Limited 20210412 0 313.9 314.85 296.3 300.4 86376 298.9 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20210412 0 4.15 4.2 3.9 3.95 7885 3.95 down down correct
NFL.NSE National Fertilizers Limited 20210412 0 55.6 56.95 51.7 53.2 2896448 53.2 down up incorrect
NH.NSE Narayana Hrudayalaya Limited 20210412 0 429.5 431.65 410 411.95 115252 411.95 down down correct
NHPC.NSE NHPC Limited 20210412 0 24.05 24.05 23.4 23.45 3465786 23.16 down down correct
NIACL.NSE The New India Assurance Company Limited 20210412 0 156.5 156.5 145 145.75 845044 145.75 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20210412 0 26.7 26.75 24.25 24.25 115116 24.25 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20210412 0 179.88 179.88 150.1 154.08 6958023 154.08 down down correct
NIFTYEES.NSE Edelweiss Mutual Fund 20210412 0 18600 18600 18600 18600 0 18600
NIITLTD.NSE NIIT Limited 20210412 0 176 176 165.1 168.9 564886 167.45 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20210412 0 5 5 4.75 4.75 50143 4.75 down down correct
NILASPACES.NSE Nila Spaces Limited 20210412 0 1.6 1.7 1.6 1.6 104447 1.6
NILKAMAL.NSE Nilkamal Limited 20210412 0 1950 1950 1830.55 1869.8 31353 1862.58 down down correct
NIPPOBATRY.NSE Indo National Limited 20210412 0 730 730 702.05 703.75 982 343.32 down down correct
NITCO.NSE NITCO Limited 20210412 0 19.95 19.95 17.8 17.8 177064 17.8 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20210412 0 0.6 0.65 0.55 0.55 101269 0.55 down up incorrect
NITINSPIN.NSE Nitin Spinners Limited 20210412 0 89 89.65 80 81.45 132668 80.89 down down correct
NKIND.NSE N.K Industries Limited 20210412 0 22.2 22.3 20.15 20.5 1064 20.5 down down correct
NLCINDIA.NSE NLC India Limited 20210412 0 49.15 49.4 47.5 47.95 1463465 46.65 down down correct
NMDC.NSE NMDC Limited 20210412 0 142 142 133.25 134.25 11342053 126.05 down down correct
NOCIL.NSE NOCIL Limited 20210412 0 177 177.15 161.9 167.4 886010 166.06 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20210412 0 6.9 7 6.65 6.65 25892 6.65 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20210412 0 5.65 5.65 5.65 5.65 436 5.65
NOVARTIND.NSE Novartis India Limited 20210412 0 588.6 609.3 576.3 580 21250 573.18 down down correct
NPBET.NSE Tata Asset Management Limited 20210412 0 177 180.87 167 170.9 4198 170.9 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20210412 0 239 239 219.55 220.25 41169 219.54 down down correct
NRBBEARING.NSE NRB Bearings Limited 20210412 0 109 109 103 104.45 222564 104.07 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20210412 0 1367.4 1367.4 1260.05 1279.5 1589 1279.5 down down correct
NTL.NSE Neueon Towers Limited 20210412 0 0.75 0.75 0.75 0.75 6730 0.75
NTPC.NSE NTPC Limited 20210412 0 101.5 101.5 98.05 99.05 20221362 99.05 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20210412 0 553.9 553.9 522.05 533.4 73663 528.77 down up incorrect
NURECA.NSE Nureca Limited 20210412 0 890 933.4 856.5 931.5 297114 930.36 up up correct
NXTDIGITAL.NSE Nxtdigital Limited 20210412 0 481.2 481.2 459.5 460.8 1527 456.61 down down correct
OAL.NSE Oriental Aromatics Limited 20210412 0 736.2 736.2 659.2 675.55 37953 674.23 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20210412 0 585 588 545.05 558.65 245691 558.65 down down correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20210412 0 925 925 881 899.4 13775 885.08 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20210412 0 3485 3498.45 3294.45 3336.85 138072 3156.21 down down correct
OIL.NSE Oil India Limited 20210412 0 118.8 118.9 112 112.65 760450 109.83 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20210412 0 5.25 5.5 5 5.4 4195 5.4 up down incorrect
OLECTRA.NSE Olectra Greentech Limited 20210412 0 216 216 208.85 208.85 218867 208.85 down down correct
OMAXAUTO.NSE Omax Autos Limited 20210412 0 42.45 42.5 39.55 40.45 32919 40.45 down down correct
OMAXE.NSE Omaxe Limited 20210412 0 67.35 67.5 66.3 66.6 84804 66.6 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20210412 0 13.4 13.4 12.75 12.75 25822 12.75 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20210412 0 6.15 6.35 6 6.35 70 6.35 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20210412 0 12.15 12.15 11.5 11.65 26431 11.65 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20210412 0 100.85 102.25 97.45 98.05 27005598 92.91 down down correct
ONMOBILE.NSE OnMobile Global Limited 20210412 0 108 108.85 99 101.2 992119 99.88 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20210412 0 120 121.3 113.8 116.3 48709 114.75 down up incorrect
OPTIEMUS.NSE Optiemus Infracom Limited 20210412 0 128.7 128.7 119.5 119.5 86096 119.5 down down correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20210412 0 3.85 3.85 3.6 3.6 931369 3.6 down down correct
ORBTEXP.NSE Orbit Exports Limited 20210412 0 59.95 61 58 59.7 15502 59.7 down up incorrect
ORICONENT.NSE Oricon Enterprises Limited 20210412 0 19.75 19.75 18.6 18.6 32111 18.3 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20210412 0 23.35 23.35 21.5 21.65 93878 21.54 down up incorrect
ORIENTALTL.NSE Oriental Trimex Limited 20210412 0 6.1 7.5 5.05 7.15 414885 7.15 up up correct
ORIENTBELL.NSE Orient Bell Limited 20210412 0 227 227 210.8 213.95 54512 213.62 down down correct
ORIENTCEM.NSE Orient Cement Limited 20210412 0 104.05 104.5 96.2 96.6 1427025 95.65 down down correct
ORIENTELEC.NSE Orient Electric Limited 20210412 0 301.9 301.9 288.4 291.35 493215 290.27 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20210412 0 25.05 25.05 22.65 23 83196 23 down down correct
ORIENTLTD.NSE Orient Press Limited 20210412 0 86.6 89.4 76.45 77.95 2813 77.95 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20210412 0 24.85 24.85 22.4 22.9 1007698 22.7 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20210412 0 2568 2597.6 2394.05 2430.55 28362 2430.55 down up incorrect
ORTEL.NSE Ortel Communications Limited 20210412 0 1.1 1.1 1 1.1 40399 1.1
OSWALAGRO.NSE Oswal Agro Mills Limited 20210412 0 9.8 9.9 9 9.2 89310 9.2 down down correct
PAEL.NSE PAE Limited 20210412 0 11.55 11.55 11.55 11.55 2659 11.55
PAGEIND.NSE Page Industries Limited 20210412 0 29122 29198.55 28052.6 28195.6 28586 28047.05 down down correct
PAISALO.NSE Paisalo Digital Limited 20210412 0 746 746 690 698.25 28764 697.34 down down correct
PALASHSECU.NSE Palash Securities Limited 20210412 0 50.05 52.65 48.7 52.6 1960 52.6 up up correct
PALREDTEC.NSE Palred Technologies Limited 20210412 0 124.1 124.1 116 116 3278 116 down up incorrect
PANACEABIO.NSE Panacea Biotec Limited 20210412 0 232 280.1 216.2 258.25 3266962 258.25 up up correct
PANACHE.NSE Panache Digilife Limited 20210412 0 60.1 63.7 57.6 57.75 80047 57.75 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20210412 0 165.05 167 135 150.2 367975 147.9 down down correct
PARACABLES.NSE Paramount Communications Limited 20210412 0 9.3 9.3 8.3 8.35 267806 8.35 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20210412 0 113.5 114 102 104.4 1241621 104.01 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20210412 0 8.5 8.55 8.35 8.35 50991 8.35 down up incorrect
PATELENG.NSE Patel Engineering Limited 20210412 0 12.35 12.35 11.5 11.6 590461 11.6 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20210412 0 18.8 18.9 17 18.6 265104 18.53 down up incorrect
PATSPINLTD.NSE Patspin India Limited 20210412 0 4.9 4.9 4.3 4.7 4721 4.7 down up incorrect
PCJEWELLER.NSE PC Jeweller Limited 20210412 0 26.1 26.1 23.25 24.1 1876682 24.1 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20210412 0 23.5 23.85 22.5 22.7 46503 22.53 down down correct
PDPL.NSE Parenteral Drugs (India) Limited 20210412 0 3.45 3.45 3.45 3.45 5254 3.45
PDSMFL.NSE PDS Multinational Fashions Limited 20210412 0 671.15 690 668 674.65 7405 666.07 up up correct
PEARLPOLY.NSE Pearl Polymers Limited 20210412 0 14.7 14.7 13.5 14.05 1901 14.05 down down correct
PEL.NSE Piramal Enterprises Limited 20210412 0 1768 1768 1607.1 1630.1 1423645 1630.1 down down correct
PENIND.NSE Pennar Industries Limited 20210412 0 18 18.35 17.1 17.1 377289 17.1 down down correct
PENINLAND.NSE Peninsula Land Limited 20210412 0 7.45 7.45 7.3 7.3 58962 7.3 down down correct
PERSISTENT.NSE Persistent Systems Limited 20210412 0 2044 2044 1964 2022.85 192050 2018.47 down down correct
PETRONET.NSE Petronet LNG Limited 20210412 0 223.15 226 218.15 221.75 5237740 211.86 down down correct
PFC.NSE Power Finance Corporation Limited 20210412 0 112 112 104.1 104.75 12912590 99.33 down down correct
PFIZER.NSE Pfizer Limited 20210412 0 4859 4940 4704.05 4776.1 198296 4772.02 down down correct
PFOCUS.NSE Prime Focus Limited 20210412 0 67.55 67.8 62.35 63.75 119026 63.75 down down correct
PFS.NSE PTC India Financial Services Limited 20210412 0 18.2 18.35 16.7 17.05 1271705 17.05 down down correct
PGEL.NSE PG Electroplast Limited 20210412 0 363.15 390.1 360.9 360.9 18622 360.9 down up incorrect
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20210412 0 13299 13323.9 12901 13179.7 5728 12963.56 down up incorrect
PGHL.NSE Procter & Gamble Health Limited 20210412 0 6355.45 6360 6166.55 6198.05 6479 6096.69 down down correct
PGIL.NSE Pearl Global Industries Limited 20210412 0 193.15 193.15 175 178.25 2588 178.25 down down correct
PHILIPCARB.NSE Phillips Carbon Black Limited 20210412 0 198.85 198.85 183.25 185.3 1086685 185.3 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20210412 0 730.1 736.35 716.5 719.8 160804 718.96 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20210412 0 1900 1902.3 1840.3 1849.3 726331 1842.53 down down correct
PIIND.NSE PI Industries Limited 20210412 0 2500.1 2522.45 2355.5 2465.55 369897 2464.11 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20210412 0 1726.9 1726.9 1616 1630.9 3455 1617.42 down up incorrect
PILITA.NSE Pil Italica Lifestyle Limited 20210412 0 16.15 16.45 15 15.55 103219 15.55 down down correct
PIONDIST.NSE Pioneer Distilleries Limited 20210412 0 106.05 106.05 100.25 101.85 25055 101.85 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20210412 0 40.8 40.8 38.75 38.8 22879 38.63 down down correct
PITTIENG.NSE Pitti Engineering Limited 20210412 0 65 66.5 63.5 64.65 209505 64.53 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20210412 0 210 210 210 210 28 209.06
PLASTIBLEN.NSE Plastiblends India Limited 20210412 0 231 231 222.1 226.9 2976 223.76 down down correct
PNB.NSE Punjab National Bank 20210412 0 36.75 36.85 33.3 33.95 184407237 33.95 down up incorrect
PNBGILTS.NSE PNB Gilts Ltd. 20210412 0 52.9 53 49.5 49.85 606751 47.71 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20210412 0 394.8 394.8 362.1 365.3 266768 365.3 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20210412 0 41 43.55 40.5 43.55 204314 43.55 up up correct
PNCINFRA.NSE PNC Infratech Limited 20210412 0 251.6 253.9 237.2 239.2 527907 238.86 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20210412 0 170 173.9 167.6 168 610 168 down up incorrect
PODDARMENT.NSE Poddar Pigments Limited 20210412 0 197.05 197.3 188.15 189.5 6896 188.17 down down correct
POKARNA.NSE Pokarna Limited 20210412 0 255 255 230.85 235.8 119009 235.44 down down correct
POLYCAB.NSE Polycab India Limited 20210412 0 1381 1385 1323.2 1347.7 419634 1340.78 down down correct
POLYMED.NSE Poly Medicure Limited 20210412 0 869.9 878.9 820 845.75 78169 843.61 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20210412 0 863.8 863.8 795 800.1 84203 768.44 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20210412 0 151.2 153 145.3 147 3257 146.6 down up incorrect
POONAWALLA.NSE Poonawalla Fincorp Limited 20210412 0 114.9 117 111.5 111.5 285022 111.5 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20210412 0 206.65 206.65 198.5 201.15 10431180 146.09 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20210412 0 1505 1543.45 1450 1454.7 41957 1453.02 down down correct
POWERMECH.NSE Power Mech Projects Limited 20210412 0 571 574.8 541.55 547.2 49317 547.2 down up incorrect
PPAP.NSE PPAP Automotive Limited 20210412 0 192.1 193.1 180.75 181.6 59380 180.84 down down correct
PPL.NSE Prakash Pipes Limited 20210412 0 127.4 127.4 115.65 116.55 162208 115.72 down down correct
PRADIP.NSE Pradip Overseas Limited 20210412 0 0.95 0.95 0.95 0.95 1000 0.95
PRAENG.NSE Prajay Engineers Syndicate Limited 20210412 0 8.05 8.05 7.3 7.8 14752 7.8 down down correct
PRAJIND.NSE Praj Industries Limited 20210412 0 197.05 198 187.75 191.95 2403954 190.85 down down correct
PRAKASH.NSE Prakash Industries Limited 20210412 0 85.8 85.8 78.5 79.45 3422184 79.45 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20210412 0 0.8 0.8 0.75 0.75 83845 0.75 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20210412 0 37.1 37.1 35.25 35.35 1118 35.35 down down correct
PRECAM.NSE Precision Camshafts Limited 20210412 0 46 46.65 42.7 43.35 439667 42.87 down down correct
PRECOT.NSE Precot Limited 20210412 0 113.15 116.7 107.4 107.6 4674 107.6 down up incorrect
PRECWIRE.NSE Precision Wires India Limited 20210412 0 189.05 191.05 184.2 185.05 45217 36.47 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20210412 0 147.5 154 146.4 152.65 26785 152.65 up up correct
PREMIER.NSE Premier Limited 20210412 0 2.6 2.65 2.45 2.5 8539 2.5 down down correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20210412 0 37.85 37.85 34 35.3 9956 35.06 down down correct
PRESSMN.NSE Pressman Advertising Limited 20210412 0 23.7 23.7 21.5 21.8 26637 21.18 down up incorrect
PRESTIGE.NSE Prestige Estates Projects Limited 20210412 0 307.5 307.5 287.85 300.9 336990 299.84 down down correct
PRICOLLTD.NSE Pricol Limited 20210412 0 75.5 75.5 70 72.95 792295 72.95 down down correct
PRIMESECU.NSE Prime Securities Limited 20210412 0 45.05 46.6 45 45 2880 43.2 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20210412 0 505 509.65 462.25 474.5 517226 472.24 down down correct
PROZONINTU.NSE Prozone Intu Properties Limited 20210412 0 17.45 17.45 16.5 16.6 199573 16.6 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20210412 0 129 129 116.7 119.5 484486 119.5 down down correct
PSB.NSE Punjab & Sind Bank 20210412 0 18.5 18.5 17.35 17.35 2320426 17.35 down down correct
PSPPROJECT.NSE PSP Projects Limited 20210412 0 431 435.25 408.15 419 42849 415.22 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20210412 0 23.7 24.4 21.66 21.84 3455450 21.84 down down correct
PTC.NSE PTC India Limited 20210412 0 88 88.5 82.4 83.05 2225446 77.41 down down correct
PTL.NSE PTL Enterprises Limited 20210412 0 37.85 38 36.3 36.5 93059 17.44 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20210412 0 911.65 911.65 862 881.9 6426 880.66 down up incorrect
PUNJLLOYD.NSE Punj Lloyd Limited 20210412 0 1.35 1.35 1.25 1.35 598334 1.35
PURVA.NSE Puravankara Limited 20210412 0 71.9 71.9 67 67.5 101926 67.5 down down correct
PVR.NSE PVR Limited 20210412 0 1102 1116.9 1051.75 1087.35 2716941 1087.35 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20210412 0 2000.95 2036 2000.95 2009.95 1424 40.2 up up correct
QNIFTY.NSE Quantum Mutual Fund 20210412 0 1540 1540 1484 1484 705 1484 down down correct
QUESS.NSE Quess Corp Limited 20210412 0 648 648 601 606.15 89036 597.01 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20210412 0 190.15 191.35 183 184.1 310316 181.59 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20210412 0 0.95 1 0.9 0.9 3216 0.9 down down correct
RADAAN.NSE Radaan Mediaworks India Limited 20210412 0 0.75 0.85 0.75 0.8 8773 0.8 up up correct
RADICO.NSE Radico Khaitan Limited 20210412 0 539.9 539.9 495.65 511.05 293666 509.72 down down correct
RADIOCITY.NSE Music Broadcast Limited 20210412 0 24.3 24.45 23.6 24.05 421969 24.05 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20210412 0 120 120 111 114.2 3095710 114.2 down down correct
RAIN.NSE Rain Industries Limited 20210412 0 160.3 161.9 147.25 150.75 5464104 150.07 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20210412 0 509.9 509.95 485.9 494.25 131025 493.59 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20210412 0 805.05 809 766 781.4 8520 777.66 down down correct
RAJRAYON.NSE Raj Rayon Industries Limited 20210412 0 0.2 0.25 0.2 0.2 629147 0.2
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20210412 0 18.75 18.75 17.35 17.7 3481 17.7 down down correct
RAJTV.NSE Raj Television Network Limited 20210412 0 32 32 31.1 31.6 2371 31.6 down up incorrect
RAJVIR.NSE Rajvir Industries Limited 20210412 0 8.6 8.6 8.6 8.6 0 8.6
RALLIS.NSE Rallis India Limited 20210412 0 266.6 266.6 251.9 256.6 408900 254.27 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20210412 0 15.4 15.5 14.95 15.05 22291 15.05 down up incorrect
RAMASTEEL.NSE Rama Steel Tubes Limited 20210412 0 75.2 82 75.15 75.2 72069 75.2
RAMCOCEM.NSE The Ramco Cements Limited 20210412 0 1063 1064.85 1015 1053.5 489870 1053.5 down down correct
RAMCOIND.NSE Ramco Industries Limited 20210412 0 262.4 269.9 251 252 60772 252 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20210412 0 580 582 542 544.8 119540 544.8 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20210412 0 69.45 69.45 67.05 67.05 55725 67.05 down down correct
RANASUG.NSE Rana Sugars Limited 20210412 0 9.95 9.95 8.9 9.1 1046961 9.1 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20210412 0 269.75 269.75 253.8 257.1 4876 257.1 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20210412 0 595 595 556.5 568.1 15107 568.1 down up incorrect
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20210412 0 2009 2144.95 1967.25 1998.1 66494 1985.1 down up incorrect
RAYMOND.NSE Raymond Limited 20210412 0 351.25 351.7 327.1 334.05 689401 334.05 down down correct
RBL.NSE Rane Brake Lining Limited 20210412 0 805 815 792.2 811.05 11710 792.46 up up correct
RBLBANK.NSE RBL Bank Limited 20210412 0 205 205.8 183 188.65 41805861 188.65 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20210412 0 74.15 75.75 71.05 71.75 4285909 68.94 down down correct
RCOM.NSE Reliance Communications Limited 20210412 0 1.75 1.75 1.6 1.6 12349476 1.6 down down correct
RECLTD.NSE REC Limited 20210412 0 130.45 130.45 122.15 125.05 9144656 120.1 down down correct
REDINGTON.NSE Redington (India) Limited 20210412 0 175.1 175.8 158.3 167.35 329210 80.67 down down correct
REFEX.NSE Refex Industries Limited 20210412 0 101 101 90 91.25 325794 90.97 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20210412 0 1.15 1.15 1.15 1.15 0 1.15
RELAXO.NSE Relaxo Footwears Limited 20210412 0 934.7 934.7 876.05 891.85 261916 890.01 down down correct
RELCAPITAL.NSE Reliance Capital Limited 20210412 0 10.6 10.75 10.45 10.45 917374 10.45 down down correct
RELIANCE.NSE Reliance Industries Limited 20210412 0 1959 1961.4 1900.25 1911.15 9646031 1905.02 down up incorrect
RELIGARE.NSE Religare Enterprises Limited 20210412 0 100 100.7 89.15 90.6 1718628 90.6 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20210412 0 36.55 36.95 34.05 34.25 5649544 34.25 down down correct
REMSONSIND.NSE Remsons Industries Limited 20210412 0 143.55 149.8 136.9 147.45 4309 146.81 up down incorrect
RENUKA.NSE Shree Renuka Sugars Limited 20210412 0 10.2 10.3 9.7 9.7 6329465 9.7 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20210412 0 313 314 275.4 288.95 149380 286.54 down up incorrect
REPRO.NSE Repro India Limited 20210412 0 360.05 360.05 340 341.85 7074 341.85 down up incorrect
RESPONIND.NSE Responsive Industries Limited 20210412 0 172 172.35 165.25 168.3 25233 168.17 down up incorrect
REVATHI.NSE Revathi Equipment Limited 20210412 0 513.05 525 489.9 497.5 2641 497.5 down up incorrect
RGL.NSE Renaissance Global Limited 20210412 0 381 386.9 351.5 359 81646 359 down down correct
RHFL.NSE Reliance Home Finance Limited 20210412 0 2.4 2.45 2.35 2.35 746022 2.35 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20210412 0 39.85 39.85 37 37.2 546184 37.04 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20210412 0 378.7 378.7 360.1 362.9 148129 361.22 down down correct
RITES.NSE RITES Limited 20210412 0 240.5 241 235 235.75 299506 227.38 down up incorrect
RKDL.NSE Ravi Kumar Distilleries Limited 20210412 0 8.1 8.1 7.55 7.75 20067 7.75 down up incorrect
RKFORGE.NSE Ramkrishna Forgings Limited 20210412 0 545 552.3 508.8 511.7 34655 511.21 down up incorrect
RMCL.NSE Radha Madhav Corporation Limited 20210412 0 2.4 2.4 2.3 2.35 41453 2.35 down down correct
RML.NSE Rane (Madras) Limited 20210412 0 368.8 368.8 332 336.75 18853 336.75 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20210412 0 3 3.2 2.95 2.95 722182 2.95 down down correct
ROHITFERRO.NSE Rohit Ferro 20210412 0 1.6 1.6 1.55 1.55 16036 1.55 down down correct
ROHLTD.NSE Royal Orchid Hotels Limited 20210412 0 65.05 65.5 59.3 59.9 78183 59.9 down down correct
ROLLT.NSE Rollatainers Limited 20210412 0 2.85 2.85 2.7 2.85 12024 2.85
ROLTA.NSE Rolta India Limited 20210412 0 4.25 4.25 3.8 3.9 2017431 3.9 down down correct
ROSSARI.NSE Rossari Biotech Limited 20210412 0 1109.95 1109.95 1015.25 1045.05 143495 1044.67 down down correct
ROSSELLIND.NSE Rossell India Limited 20210412 0 113.4 113.4 103.6 105.1 15420 104.9 down up incorrect
ROUTE.NSE Route Mobile Limited 20210412 0 1660 1660 1525.1 1539.05 632688 1537.63 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20210412 0 408.15 464.3 406.7 424.45 646114 418.83 up up correct
RPOWER.NSE Reliance Power Limited 20210412 0 4.6 4.65 4.35 4.35 37129855 4.35 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20210412 0 59.4 59.4 54.9 55.45 28695 55.45 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20210412 0 28 29 26 26.1 68698 26.1 down down correct
RSWM.NSE RSWM Limited 20210412 0 195.9 195.9 176.65 178.85 29664 178.85 down down correct
RSYSTEMS.NSE R Systems International Limited 20210412 0 111.05 115.2 109.1 110.8 31966 107.69 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20210412 0 2.65 2.7 2.65 2.65 1572260 2.65
RUBYMILLS.NSE The Ruby Mills Limited 20210412 0 172 176.8 160.85 162.5 4841 162.09 down up incorrect
RUCHI.NSE Ruchi Soya Industries Limited 20210412 0 695 695 654 656.45 27513 656.45 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20210412 0 6 6 5.75 5.75 145269 5.75 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20210412 0 64.5 64.5 60 60.4 69486 59.64 down up incorrect
RUPA.NSE Rupa & Company Limited 20210412 0 306 306 293.45 295.95 62955 294.53 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20210412 0 28.4 28.5 27 27.05 7631551 26.69 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20210412 0 19.8 21 19 20.15 1354 20.15 up up correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20210412 0 1.35 1.35 1.35 1.35 46 1.35
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20210412 0 2.1 2.1 2.1 2.1 48259 2.1
SADBHAV.NSE Sadbhav Engineering Limited 20210412 0 63.15 63.5 57 58 692797 58 down up incorrect
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20210412 0 20.7 20.7 19 19.1 240730 19.1 down down correct
SAFARI.NSE Safari Industries (India) Limited 20210412 0 615 615 570 588.45 21925 588.45 down up incorrect
SAGARDEEP.NSE Sagardeep Alloys Limited 20210412 0 35.3 35.3 32.95 33.05 7012 33.05 down down correct
SAGCEM.NSE Sagar Cements Limited 20210412 0 778.9 778.9 720 727 47410 145.08 down down correct
SAIL.NSE Steel Authority of India Limited 20210412 0 91.9 91.95 83.45 84.7 97082396 80.7 down down correct
SAKAR.NSE Sakar Healthcare Limited 20210412 0 115.2 115.2 105.5 108.8 52131 108.8 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20210412 0 10 10 9.2 9.3 112383 9.3 down down correct
SAKSOFT.NSE Saksoft Limited 20210412 0 429.95 467 421.45 437.1 244724 434.14 up up correct
SAKUMA.NSE Sakuma Exports Limited 20210412 0 4.9 4.95 4.7 4.85 237337 4.83 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20210412 0 446.9 446.9 415.25 427.15 98222 212.16 down up incorrect
SALONA.NSE Salona Cotspin Limited 20210412 0 95.9 95.9 83.3 85.65 2669 85.21 down up incorrect
SALSTEEL.NSE S.A.L. Steel Limited 20210412 0 4.3 4.65 3.9 3.95 417495 3.95 down up incorrect
SALZERELEC.NSE Salzer Electronics Limited 20210412 0 128 128 120.25 121.6 42827 120.28 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20210412 0 2.35 2.35 2.15 2.15 52186 2.15 down down correct
SANCO.NSE Sanco Industries Limited 20210412 0 9 9.6 9 9 36810 9
SANDESH.NSE The Sandesh Limited 20210412 0 681.8 681.8 636.6 641.85 709 641.85 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20210412 0 214 214 201.2 202.5 23689 201.78 down down correct
SANGAMIND.NSE Sangam (India) Limited 20210412 0 78.8 82 75.6 78.3 40265 77.79 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20210412 0 44 44 41.5 42.05 2066326 42.05 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20210412 0 114 114 105 106.2 68951 106.2 down up incorrect
SANGINITA.NSE Sanginita Chemicals Limited 20210412 0 24.8 24.8 23.6 23.6 18773 23.6 down down correct
SANOFI.NSE Sanofi India Limited 20210412 0 8249 8259.95 8070 8094.2 47478 7852.81 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20210412 0 0.7 0.75 0.65 0.65 2145152 0.65 down down correct
SARDAEN.NSE Sarda Energy & Minerals Limited 20210412 0 444.4 444.45 415.25 417.05 81660 412.86 down down correct
SAREGAMA.NSE Saregama India Limited 20210412 0 1682 1757.2 1644.5 1691.75 32565 1691.75 up up correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20210412 0 26 26 24.7 24.8 93957 24.8 down down correct
SASKEN.NSE Sasken Technologies Limited 20210412 0 1005.95 1026 956.25 970.25 102654 950.44 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20210412 0 113.8 119.65 112.9 115 51086 115 up up correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20210412 0 3.3 3.3 3.15 3.2 6300 3.2 down down correct
SATIA.NSE Satia Industries Limited 20210412 0 84 84.05 79.65 80.1 28456 80.02 down down correct
SATIN.NSE Satin Creditcare Network Limited 20210412 0 98 99.8 96.9 96.9 153519 96.9 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20210412 0 931 944.85 885 890.45 2550147 890.45 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20210412 0 131.07 133 126.34 126.61 4650 126.61 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20210412 0 900.65 905.4 868.5 872.45 1485108 872.45 down up incorrect
SBIN.NSE State Bank of India 20210412 0 344 344 322.55 328.85 75501713 325.84 down up incorrect
SCAPDVR.NSE Stampede Capital Limited 20210412 0 2.1 2.1 2.1 2.1 32981 2.1
SCHAEFFLER.NSE Schaeffler India Limited 20210412 0 5297.2 5305 5067.2 5126.95 15601 5089.25 down down correct
SCHAND.NSE S Chand and Company Limited 20210412 0 100.1 102.9 98.4 98.4 60289 98.4 down up incorrect
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20210412 0 94.55 94.6 88.45 89.6 701469 89.6 down down correct
SCI.NSE The Shipping Corporation of India Limited 20210412 0 109 109 100 101.2 4158600 100.95 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20210412 0 32 32.05 29 29.9 158122 29.9 down down correct
SEAMECLTD.NSE Seamec Limited 20210412 0 440 440 408.8 421.3 16164 421.3 down down correct
SELAN.NSE Selan Exploration Technology Limited 20210412 0 125 126 121 121.45 33659 121.45 down down correct
SEPOWER.NSE S. E. Power Limited 20210412 0 3.95 3.95 3.8 3.8 6238 3.8 down down correct
SEQUENT.NSE Sequent Scientific Limited 20210412 0 263 267 243.8 245.15 1009003 244.61 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20210412 0 162 162 151.85 155.55 67994 153.72 down down correct
SETCO.NSE Setco Automotive Limited 20210412 0 15.1 15.1 13.8 14.1 169560 14.1 down down correct
SETF10GILT.NSE SBI Mutual Fund 20210412 0 204 204 203 203.6 166 203.6 down down correct
SETFGOLD.NSE SBI Mutual Fund 20210412 0 4169.95 4169.95 4131.65 4143.85 21796 4143.85 down down correct
SETFNIF50.NSE SBI Mutual Fund 20210412 0 146.11 150 145.36 147.04 974223 147.04 up up correct
SETFNIFBK.NSE SBI Mutual Fund 20210412 0 323.8 323.8 308 309.44 609806 309.44 down down correct
SETFNN50.NSE SBI Mutual Fund 20210412 0 364.5 364.5 348.85 351.46 44657 351.46 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20210412 0 0.7 0.8 0.7 0.7 520461 0.7
SEYAIND.NSE Seya Industries Limited 20210412 0 51.75 52.2 49.55 49.85 20820 49.85 down up incorrect
SFL.NSE Sheela Foam Limited 20210412 0 2108 2108 1932.75 1983.7 12046 1983.7 down down correct
SGL.NSE STL Global Limited 20210412 0 8.6 8.85 8.3 8.3 40857 8.3 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20210412 0 8.7 9.45 8.7 9.05 8990 9.05 up up correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20210412 0 534 534 482.1 490.45 139377 484.97 down down correct
SHALBY.NSE Shalby Limited 20210412 0 111 114.8 105.65 106.75 466738 106.19 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20210412 0 93 94 90.05 90.4 84109 90.4 down down correct
SHANKARA.NSE Shankara Building Products Limited 20210412 0 434.9 434.9 386.3 400.4 83083 400.4 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20210412 0 133.5 133.5 124.5 127.05 66954 127.05 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20210412 0 296.35 301.85 281.5 284.35 145840 281.96 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20210412 0 2019.1 2045 1835 1892.5 12026 377.04 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20210412 0 384.4 422 377 380.21 3293 380.21 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20210412 0 71 73.1 66.65 70.05 79444 70.05 down down correct
SHIL.NSE Somany Home Innovation Limited 20210412 0 290.5 296.8 283.75 283.75 39532 283.55 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20210412 0 382 382.5 354.1 368.3 391997 367.6 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20210412 0 17 17 16 16.4 72470 16.4 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20210412 0 42.85 44 42.8 42.8 2928 42.32 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20210412 0 156.3 156.3 145.6 146.45 3386 145.57 down up incorrect
SHK.NSE S H Kelkar and Company Limited 20210412 0 125.8 125.9 118 119.8 804360 119.27 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20210412 0 200.4 200.4 188 188.6 208696 188.6 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20210412 0 69 69.2 63.55 64 901174 61.04 down down correct
SHREECEM.NSE Shree Cement Limited 20210412 0 31200 31497.4 29757.85 29881.05 114698 29817.2 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20210412 0 159 159 139.5 143.6 194368 142.95 down down correct
SHREERAMA.NSE Shree Rama Multi 20210412 0 10.35 10.35 9.3 9.75 88320 9.75 down down correct
SHRENIK.NSE Shrenik Limited 20210412 0 1.8 1.8 1.75 1.75 1487659 1.75 down up incorrect
SHREYANIND.NSE Shreyans Industries Limited 20210412 0 99 99.85 89.15 90.05 27268 87.86 down down correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20210412 0 79.05 79.65 72.85 73.9 99755 73.51 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20210412 0 770 790 770 770.1 456 770.1 up up correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20210412 0 1475.1 1478 1385 1400.1 28766 1383.34 down down correct
SHRIRAMEPC.NSE Shriram EPC Limited 20210412 0 4.05 4.1 3.9 3.95 255416 3.95 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20210412 0 6.25 6.25 5.35 5.6 71322 5.6 down up incorrect
SHYAMTEL.NSE Shyam Telecom Limited 20210412 0 14 14 14 14 0 14
SICAL.NSE Sical Logistics Limited 20210412 0 14.4 14.4 13.15 13.9 1312632 13.9 down down correct
SIEMENS.NSE Siemens Limited 20210412 0 1809.1 1836 1717.8 1729.75 363580 1729.75 down down correct
SIGIND.NSE Signet Industries Limited 20210412 0 30.75 30.75 28.35 28.8 36198 28.49 down down correct
SIL.NSE Standard Industries Limited 20210412 0 20.8 20.8 18.95 18.95 54073 18.95 down down correct
SILINV.NSE SIL Investments Limited 20210412 0 188 188 182.3 183.25 894 181.64 down up incorrect
SILLYMONKS.NSE Silly Monks Entertainment Limited 20210412 0 24.4 24.4 22.25 22.25 787 22.25 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20210412 0 7.65 7.65 7.3 7.3 20353 7.3 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20210412 0 33 33.75 30.55 30.55 205627 30.55 down up incorrect
SINTEX.NSE Sintex Industries Limited 20210412 0 3.6 3.7 3.55 3.55 816402 3.55 down up incorrect
SIRCA.NSE Sirca Paints India Limited 20210412 0 360 365 353.9 353.9 26368 352.32 down down correct
SIS.NSE SIS Limited 20210412 0 386 388.45 369.1 370.85 161167 370.85 down down correct
SITINET.NSE SITI Networks Limited 20210412 0 0.85 0.85 0.8 0.8 5032357 0.8 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20210412 0 200 200 185.35 189.25 112760 185.94 down up incorrect
SJVN.NSE SJVN Limited 20210412 0 25.15 25.15 24.5 24.65 1673639 24.29 down down correct
SKFINDIA.NSE SKF India Limited 20210412 0 2180.4 2180.4 2091.15 2148.1 16418 2136.72 down down correct
SKIL.NSE SKIL Infrastructure Limited 20210412 0 2.5 2.6 2.5 2.5 15456 2.5
SKIPPER.NSE Skipper Limited 20210412 0 60 60 49.5 55.85 133876 55.78 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20210412 0 49 50.55 46.1 47.15 54140 46.59 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20210412 0 85.35 85.35 84.15 84.2 6458 84.2 down up incorrect
SMLISUZU.NSE SML Isuzu Limited 20210412 0 452.3 455.65 430 434.95 17302 434.95 down up incorrect
SMSLIFE.NSE SMS Lifesciences India Limited 20210412 0 591.9 594 551.1 558.5 13221 557.35 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20210412 0 146.9 148 135.65 142.15 341526 141.87 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20210412 0 48.75 49.75 45.2 47.75 2999643 47.75 down up incorrect
SOBHA.NSE Sobha Limited 20210412 0 506 506.05 461.55 466.5 366224 463.71 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20210412 0 1454 1529.95 1401 1440.1 1079610 1437.58 down down correct
SOLARINDS.NSE Solar Industries India Limited 20210412 0 1345 1345 1250 1258.8 10892 1254.36 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20210412 0 454.4 456.7 410.15 419.1 99729 419.1 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20210412 0 4.7 4.95 4.55 4.75 14084 4.75 up up correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20210412 0 38.55 38.55 34.95 34.95 31260 34.95 down down correct
SONATSOFTW.NSE Sonata Software Limited 20210412 0 584.6 584.95 562.25 573 386503 560.6 down down correct
SORILINFRA.NSE SORIL Infra Resources Limited 20210412 0 147.1 148 135.95 136.7 48993 136.7 down down correct
SOTL.NSE Savita Oil Technologies Limited 20210412 0 1000.5 1013 985.5 993.2 13050 983.89 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20210412 0 8.5 8.5 8 8.1 19836261 8.1 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20210412 0 49.5 49.5 45.9 47.35 28435 47.1 down up incorrect
SPAL.NSE S.P. Apparels Limited 20210412 0 155.2 155.2 146.5 149.75 20865 148.65 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20210412 0 593.05 593.05 565.25 567.85 89558 567.85 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20210412 0 167.6 167.6 155.05 157.1 1048124 157.1 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20210412 0 1.75 1.75 1.75 1.75 0 1.75
SPECIALITY.NSE Speciality Restaurants Limited 20210412 0 38.5 38.5 36.45 37.6 114548 37.6 down down correct
SPENCERS.NSE Spencer's Retail Limited 20210412 0 71 71.5 67.05 68.85 325091 68.85 down down correct
SPENTEX.NSE CLC Industries Limited 20210412 0 0.75 0.8 0.7 0.7 90670 0.7 down up incorrect
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20210412 0 30.5 30.5 28.3 29.1 558498 29.1 down down correct
SPICEJET.NSE SpiceJet Limited 20210412 0 68 69 65.2 66.35 4129554 66.35 down down correct
SPLIL.NSE SPL Industries Limited 20210412 0 33.25 33.6 31.2 31.7 33951 31.7 down down correct
SPMLINFRA.NSE SPML Infra Limited 20210412 0 10.75 11.25 9.5 10.15 534760 10.15 down down correct
SPTL.NSE Sintex Plastics Technology Limited 20210412 0 3.4 3.45 3.15 3.15 3286260 3.15 down down correct
SPYL.NSE Shekhawati Poly 20210412 0 0.4 0.4 0.35 0.4 677681 0.4
SREEL.NSE Sreeleathers Limited 20210412 0 143 144.75 140 140.6 15757 140.6 down up incorrect
SREINFRA.NSE Srei Infrastructure Finance Limited 20210412 0 7.6 8.15 7 7.65 19732424 7.65 up up correct
SRF.NSE SRF Limited 20210412 0 6200 6219.95 5905 6122.95 186751 1222.96 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20210412 0 257.1 257.1 242.15 244.55 23477 242.27 down down correct
SRIPIPES.NSE Srikalahasthi Pipes Limited 20210412 0 177.9 177.9 165.6 166.7 68833 162.4 down down correct
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20210412 0 1410 1415.9 1292.95 1300.9 4857960 1289.29 down down correct
SSWL.NSE Steel Strips Wheels Limited 20210412 0 730.95 730.95 665 692.7 89095 345.96 down down correct
STAMPEDE.NSE Stampede Capital Limited 20210412 0 0.75 0.8 0.7 0.8 389750 0.8 up down incorrect
STAR.NSE Strides Pharma Science Limited 20210412 0 849 891.9 814.05 872.4 2669805 869.62 up down incorrect
STARCEMENT.NSE Star Cement Limited 20210412 0 98.15 99.75 95.5 97.35 400918 97.35 down down correct
STARPAPER.NSE Star Paper Mills Limited 20210412 0 120 121.35 113.1 114.25 107874 112.39 down down correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20210412 0 81 81 72.25 73 54612 73 down up incorrect
STEELCITY.NSE Steel City Securities Limited 20210412 0 37.5 37.5 35 35.35 13965 34.18 down down correct
STEELXIND.NSE Steel Exchange India Limited 20210412 0 62 62 55.45 56.65 195494 56.65 down down correct
STEL.NSE STEL Holdings Limited 20210412 0 81 81 78.1 78.45 9082 78.45 down down correct
STERTOOLS.NSE Sterling Tools Limited 20210412 0 193.1 195.7 185 188.35 17796 187.4 down down correct
STLTECH.NSE Sterlite Technologies Limited 20210412 0 230 230.6 211 215.4 791673 213.76 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20210412 0 509.9 509.9 474.3 478.1 151866 478.1 down down correct
SUBCAPCITY.NSE International Constructions Limited 20210412 0 16.25 16.25 16.25 16.25 200 16.25
SUBROS.NSE Subros Limited 20210412 0 310 314.25 298.4 299.45 42041 298.77 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20210412 0 540 542 520 526.3 256622 522.07 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20210412 0 6.05 6.35 5.75 6.3 323847 6.3 up up correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20210412 0 288 289.45 278.1 279.6 463440 279.08 down down correct
SUMIT.NSE Sumit Woods Limited 20210412 0 13.2 13.2 11.1 11.45 131492 11.45 down down correct
SUMMITSEC.NSE Summit Securities Limited 20210412 0 534 536.75 505 511.45 4011 511.45 down down correct
SUNCLAYLTD.NSE Sundaram 20210412 0 3152.8 3152.8 2902 2944.95 5103 2944.95 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20210412 0 1.3 1.3 1.2 1.2 309587 1.2 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20210412 0 2510 2510 2406.5 2437.1 27730 2425.69 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20210412 0 79.5 79.5 72.2 73.95 99495 73.46 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20210412 0 353.55 356.35 330.05 335.15 2739 335.15 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20210412 0 723 723 680.05 697.35 95559 694.13 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20210412 0 69.9 69.9 62 62.65 1344866 62.65 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20210412 0 639 645.85 615.2 619.35 15229597 617.72 down up incorrect
SUNTECK.NSE Sunteck Realty Limited 20210412 0 282.5 282.85 267.4 271.35 311065 270.44 down down correct
SUNTV.NSE Sun TV Network Limited 20210412 0 486.65 486.65 450 453.9 2947544 448.41 down down correct
SUPERHOUSE.NSE Superhouse Limited 20210412 0 126 126 111.05 113.9 57942 113.23 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20210412 0 5 5 4.5 4.65 9994 4.65 down down correct
SUPPETRO.NSE Supreme Petrochem Limited 20210412 0 491.55 538.5 480 484.95 386910 473.73 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20210412 0 282.9 285 269.35 271.85 24178 271.01 down down correct
SUPREMEIND.NSE The Supreme Industries Limited 20210412 0 1990 2006.95 1943.75 1971.1 56128 1950.58 down down correct
SURANASOL.NSE Surana Solar Limited 20210412 0 9.6 9.6 9.15 9.15 14202 9.15 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20210412 0 4.3 4.45 4.1 4.1 46447 4.1 down up incorrect
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20210412 0 31.3 31.85 30.95 31.4 9893 31.4 up up correct
SURYAROSNI.NSE Surya Roshni Limited 20210412 0 372 377 350.6 353.45 392882 352.42 down up incorrect
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20210412 0 42.4 42.9 38.5 38.95 102861 38.76 down down correct
SUULD.NSE Suumaya Industries Limited 20210412 0 197.05 206 196.5 199.95 65828 197.6 up up correct
SUVEN.NSE Suven Life Sciences Limited 20210412 0 80.6 89.7 77.25 83.75 3176221 83.75 up up correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20210412 0 495 520 478.95 480.55 392359 479.66 down up incorrect
SUZLON.NSE Suzlon Energy Limited 20210412 0 4.95 5 4.6 4.7 23358282 4.7 down down correct
SWANENERGY.NSE Swan Energy Limited 20210412 0 134.05 137.5 127.85 130.95 173654 130.85 down up incorrect
SWARAJENG.NSE Swaraj Engines Limited 20210412 0 1350 1350 1305.65 1326.15 15676 1313.24 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20210412 0 216 216 195 195.75 22832 193.55 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20210412 0 318 318 291.55 302.55 2789321 302.55 down down correct
SYMPHONY.NSE Symphony Limited 20210412 0 1290 1290 1162.7 1177.05 96372 1169.82 down down correct
SYNGENE.NSE Syngene International Limited 20210412 0 558 562.15 542.2 550.35 410150 550.35 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20210412 0 59.8 59.8 56.05 57 3238 57 down up incorrect
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20210412 0 111.1 111.9 107 107.7 98360 107.7 down down correct
TAKE.NSE TAKE Solutions Limited 20210412 0 49.2 50.6 46.5 47 2160981 47 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20210412 0 217.6 221.8 204.05 205.5 37600 204.05 down down correct
TANLA.NSE Tanla Platforms Limited 20210412 0 978 984.8 936.3 936.45 373132 935.37 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20210412 0 3.45 3.45 3.45 3.45 3056 3.45
TARAPUR.NSE Tarapur Transformers Limited 20210412 0 3.4 3.7 3.4 3.4 3638 3.4
TARMAT.NSE Tarmat Limited 20210412 0 49 49 45.6 46.65 16219 46.65 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20210412 0 14815.05 14837.75 14220 14445.35 1694 14443.84 down up incorrect
TATACHEM.NSE Tata Chemicals Limited 20210412 0 790 790 744.65 750.3 6113675 740.28 down down correct
TATACOFFEE.NSE Tata Coffee Limited 20210412 0 123 123.1 116.05 117.45 2128682 116.49 down down correct
TATACOMM.NSE Tata Communications Limited 20210412 0 1110 1110.85 1066 1074.55 931318 1063 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20210412 0 675 675.6 650 655.6 4201041 651.82 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20210412 0 3107.05 3115 2896 2916.75 538437 2898.21 down up incorrect
TATAINVEST.NSE Tata Investment Corporation Limited 20210412 0 1021.55 1021.55 985.3 1004.75 40353 984.45 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20210412 0 919 919 848 874.65 410394 871.89 down down correct
TATAMOTORS.NSE Tata Motors Limited 20210412 0 307.85 307.85 282.9 286.55 105342538 286.55 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20210412 0 133.65 134.5 124 127.15 5174261 127.15 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20210412 0 101 101 89.9 92.2 125893617 91.07 down down correct
TATASTEEL.NSE Tata Steel Limited 20210412 0 876.55 893.2 843.35 851.55 22135504 832.91 down down correct
TATASTLBSL.NSE Tata Steel BSL Limited 20210412 0 57.05 57.65 53.9 54.5 13876415 54.5 down down correct
TATASTLLP.NSE Tata Steel Long Products Limited 20210412 0 799 800 777.85 777.85 74459 774.32 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20210412 0 64.1 67 60 61.8 134333 59.82 down down correct
TCI.NSE Transport Corporation of India Limited 20210412 0 273.95 273.95 263 269.9 85474 269.21 down down correct
TCIDEVELOP.NSE TCI Developers Limited 20210412 0 301.2 309.85 297 306.85 1067 306.85 up down incorrect
TCIEXP.NSE TCI Express Limited 20210412 0 867 871 837.05 842.8 24092 840.38 down down correct
TCIFINANCE.NSE TCI Finance Limited 20210412 0 6.05 6.35 6.05 6.05 7400 6.05
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20210412 0 495 495 470.45 480 56239 480 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20210412 0 415.4 415.4 395 397.8 12110 392.58 down up incorrect
TCS.NSE Tata Consultancy Services Limited 20210412 0 3322.25 3338.1 3213.2 3246.55 3791828 3217.54 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20210412 0 159.95 159.95 150.05 153.8 55006 152.6 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20210412 0 3600 3600 3289.05 3349.8 30284 3349.8 down down correct
TECHIN.NSE Techindia Nirman Limited 20210412 0 2.8 2.8 2.8 2.8 1009 2.8
TECHM.NSE Tech Mahindra Limited 20210412 0 1051 1059.05 1016.8 1039.85 7896295 1016.16 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20210412 0 305.5 308.55 285.1 298.15 241527 293.9 down down correct
TEJASNET.NSE Tejas Networks Limited 20210412 0 176.6 176.6 170.4 170.4 145819 170.4 down down correct
TERASOFT.NSE Tera Software Limited 20210412 0 38 38.4 35.6 36.15 25825 36.15 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20210412 0 70.2 71.35 69.3 71 100191 70.76 up up correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20210412 0 27 27 24.7 25.25 119156 25.25 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20210412 0 26.45 26.6 25.15 25.3 691104 25.23 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20210412 0 58.95 58.95 53.75 54.15 255196 53.52 down down correct
TFL.NSE Transwarranty Finance Limited 20210412 0 2.35 2.45 2.35 2.45 3574 2.45 up up correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20210412 0 5.05 5.05 4.25 4.35 22323 4.35 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20210412 0 618.95 618.95 590.2 606.2 24727 603.32 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20210412 0 90.4 90.45 84.05 85.8 6383 85.8 down down correct
THEMISMED.NSE Themis Medicare Limited 20210412 0 320.45 320.45 304.5 307.2 6752 305.92 down down correct
THERMAX.NSE Thermax Limited 20210412 0 1357.1 1390 1311.05 1339.5 62929 1332.92 down up incorrect
THOMASCOOK.NSE Thomas Cook (India) Limited 20210412 0 47.15 47.15 45.1 45.55 517665 45.55 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20210412 0 7.65 7.65 7.65 7.65 0 7.65
THYROCARE.NSE Thyrocare Technologies Limited 20210412 0 1047.2 1100 1002.95 1055.3 1598997 1043.1 up up correct
TI.NSE Tilaknagar Industries Ltd. 20210412 0 36.25 36.4 33.65 34.15 410785 34.15 down up incorrect
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20210412 0 4450 4460.5 4338 4353.1 2780 2147.38 down up incorrect
TIIL.NSE Technocraft Industries (India) Limited 20210412 0 388.05 388.05 366.5 369.25 35887 369.25 down down correct
TIINDIA.NSE Tube Investments of India Limited 20210412 0 1152.5 1176 1103 1135.65 50707 1134.18 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20210412 0 7.05 7.05 6.6 6.95 1146 6.95 down down correct
TIL.NSE TIL Limited 20210412 0 164 164.05 150.65 158.5 9413 158.5 down down correct
TIMESGTY.NSE Times Guaranty Limited 20210412 0 25.6 25.75 23.4 23.95 1059 23.95 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20210412 0 68.95 68.95 64 64.9 1465869 64.27 down down correct
TIMKEN.NSE Timken India Limited 20210412 0 1400 1410 1321 1366.7 78586 1365.42 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20210412 0 172.5 172.5 161.25 162.9 651098 161.5 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20210412 0 508 508 484.25 484.25 5462 483.52 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20210412 0 90.25 91.85 86.6 87 488146 85.8 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20210412 0 4.75 5.2 4.75 5.2 306698 2.97 up up correct
TITAN.NSE Titan Company Limited 20210412 0 1571 1572.65 1502.25 1510.45 1889829 1506.9 down down correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20210412 0 12.5 12.95 12.05 12.05 54145 12.05 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20210412 0 51 55.3 47.55 54.4 2429250 53.25 up down incorrect
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20210412 0 144.95 144.95 135.5 136.8 388973 133.74 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20210412 0 4.8 4.8 4.6 4.6 2149 4.6 down up incorrect
TOKYOPLAST.NSE Tokyo Plast International Limited 20210412 0 73.1 73.1 69.55 70.1 10660 70.1 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20210412 0 2580 2682 2528.85 2555.8 873365 2542.54 down down correct
TORNTPOWER.NSE Torrent Power Limited 20210412 0 418 418 393.85 400 841355 395.19 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20210412 0 108.8 115.95 105.5 105.5 514 105.39 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20210412 0 178 178 161.95 167.85 19167 83 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20210412 0 8.8 8.8 8.35 8.35 37564 8.35 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20210412 0 33.45 38.15 32 32.75 53334 32.75 down down correct
TRENT.NSE Trent Limited 20210412 0 709.05 719.8 689 710.75 921660 710.29 up up correct
TRF.NSE TRF Limited 20210412 0 95.6 95.7 88.05 88.55 33558 88.55 down up incorrect
TRIDENT.NSE Trident Limited 20210412 0 13.9 13.9 13.3 13.4 14817300 12.99 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20210412 0 70 70.9 64.1 65.6 72604 65.6 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20210412 0 18.45 18.45 17.1 17.15 183849 17.09 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20210412 0 101 101.2 96 97.3 161108 96.23 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20210412 0 90.75 90.75 85.05 89.05 786986 87.59 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20210412 0 517 517 499.15 500.6 2445 496.38 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20210412 0 7438.9 7438.9 7273.55 7314.05 33554 729.06 down down correct
TTL.NSE T.T. Limited 20210412 0 47.9 48 44.5 44.8 7739 44.29 down up incorrect
TTML.NSE Tata Teleservices (Maharashtra) Limited 20210412 0 12.8 12.85 12.35 12.35 688171 12.35 down down correct
TV18BRDCST.NSE TV18 Broadcast Limited 20210412 0 28.1 28.35 26.25 26.55 8835482 26.55 down down correct
TVSELECT.NSE TVS Electronics Limited 20210412 0 136 136.75 130.05 130.05 10721 130.05 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20210412 0 559.8 559.8 532.7 538.9 1066608 538.9 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20210412 0 1792.6 1792.6 1690 1694.9 12776 1670.63 down down correct
TVTODAY.NSE T.V. Today Network Limited 20210412 0 291.25 291.25 265.1 268.35 83997 266.2 down down correct
TVVISION.NSE TV Vision Limited 20210412 0 2.6 2.6 2.6 2.6 8780 2.6
TWL.NSE Titagarh Wagons Limited 20210412 0 48.75 48.9 45.2 47.05 1101859 47.05 down up incorrect
UBL.NSE United Breweries Limited 20210412 0 1094 1096.4 1051.4 1084.15 846907 1083.78 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20210412 0 140.1 142.95 135.75 138 32242 136.1 down down correct
UCOBANK.NSE UCO Bank 20210412 0 11.65 11.65 11 11.15 11054408 11.15 down up incorrect
UFLEX.NSE Uflex Limited 20210412 0 377.9 378 354.3 357.5 136031 355.65 down down correct
UFO.NSE UFO Moviez India Limited 20210412 0 74 74 68.4 70.4 141798 70.4 down down correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20210412 0 18.1 18.1 16.5 16.7 251307 16.58 down down correct
UJAAS.NSE Ujaas Energy Limited 20210412 0 2.55 2.6 2.5 2.5 534876 2.5 down down correct
UJJIVAN.NSE Ujjivan Financial Services Limited 20210412 0 208.85 209.95 194 201.15 842702 201.15 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20210412 0 30.15 30.2 29 29.1 2695992 29.1 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20210412 0 6763.3 6763.3 6467 6509.4 585717 6477.79 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20210412 0 57.75 57.75 55.15 55.55 18936 55.17 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20210412 0 3.15 3.35 3.1 3.25 5579 3.25 up up correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20210412 0 324 339.5 308.85 311.45 275743 307.74 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20210412 0 83 83 72.25 74.05 33208 72.19 down down correct
UNIONBANK.NSE Union Bank of India 20210412 0 36.8 36.85 33.6 34.4 12529240 34.4 down down correct
UNITECH.NSE Unitech Limited 20210412 0 1.6 1.6 1.55 1.55 917556 1.55 down down correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20210412 0 302.85 302.85 290.5 293.45 915 292.23 down down correct
UNIVASTU.NSE Univastu India Limited 20210412 0 36.85 37.95 35.05 37.6 784 37.6 up up correct
UNIVCABLES.NSE Universal Cables Limited 20210412 0 144.8 144.8 135.4 136.2 30362 135.41 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20210412 0 182.85 182.85 165.6 170.85 2812 170.85 down up incorrect
UPL.NSE UPL Limited 20210412 0 625 627.65 581.5 589.55 5954644 582.46 down down correct
URJA.NSE Urja Global Limited 20210412 0 6.1 6.35 6.05 6.05 1417608 6.05 down down correct
USHAMART.NSE Usha Martin Limited 20210412 0 39.1 39.6 36.45 37.3 2806501 37.3 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20210412 0 571.05 581 538 545.4 180323 534.85 down down correct
UTINEXT50.NSE UTI Mutual Fund 20210412 0 35.83 35.83 35.83 35.83 0 35.83
UTINIFTETF.NSE UTI Mutual Fund 20210412 0 1489.6 1582.75 1412 1516.7 5093 1516.7 up up correct
UTISENSETF.NSE UTI Mutual Fund 20210412 0 525 525 500 502.45 5368 502.45 down up incorrect
UTISXN50.NSE UTI Mutual Fund 20210412 0 40.05 40.1 38.63 39.18 1626 39.18 down down correct
UTTAMSTL.NSE Uttam Galva Steels Limited 20210412 0 7.9 7.95 7.6 7.6 79101 7.6 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20210412 0 97.5 98.9 92 92.55 71982 92.55 down down correct
V2RETAIL.NSE V2 Retail Limited 20210412 0 127.8 127.8 121.45 121.45 39172 121.45 down down correct
VADILALIND.NSE Vadilal Industries Limited 20210412 0 935 935 895.6 913.8 39496 913.8 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20210412 0 4420 4420 4190.8 4225.9 46670 839.72 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20210412 0 33.5 33.5 32.15 32.4 21370 32.4 down down correct
VAKRANGEE.NSE Vakrangee Limited 20210412 0 65 65.35 62.7 62.7 4156154 62.55 down down correct
VALIANTORG.NSE Valiant Organics Limited 20210412 0 1499 1499 1375 1386.2 52199 1386.2 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20210412 0 37.2 37.2 35 35.75 34698 23.4 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20210412 0 17.9 18.2 16.3 17 106553 17 down down correct
VARROC.NSE Varroc Engineering Limited 20210412 0 371.1 371.35 353.25 355.55 77200 355.55 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20210412 0 17.5 17.5 16.4 16.9 327535 16.9 down down correct
VASWANI.NSE Vaswani Industries Limited 20210412 0 10 11.1 9.45 9.7 11731 9.7 down down correct
VBL.NSE Varun Beverages Limited 20210412 0 993.4 1010 985.3 988.9 645239 657.09 down up incorrect
VEDL.NSE Vedanta Limited 20210412 0 225.9 225.9 209.75 213.2 14765942 192.98 down down correct
VENKEYS.NSE Venky's (India) Limited 20210412 0 1611 1611 1514 1542.3 80015 1533.85 down down correct
VENUSREM.NSE Venus Remedies Limited 20210412 0 279 284.9 274 275.9 73116 275.9 down up incorrect
VERTOZ.NSE Vertoz Advertising Limited 20210412 0 270 270 252.65 253.9 98782 253.9 down down correct
VESUVIUS.NSE Vesuvius India Limited 20210412 0 1065 1071.55 1005 1015 9907 1008.05 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20210412 0 140 140 129.3 129.3 47650 128.03 down down correct
VGUARD.NSE V 20210412 0 238.85 238.85 221.15 231.6 787198 230.5 down down correct
VHL.NSE Vardhman Holdings Limited 20210412 0 1780 1799.75 1620 1651.65 1451 1649.08 down up incorrect
VICEROY.NSE Viceroy Hotels Limited 20210412 0 2.3 2.3 2.2 2.2 2137 2.2 down down correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20210412 0 209.7 209.7 192 192 261020 191.66 down down correct
VIJIFIN.NSE Viji Finance Limited 20210412 0 0.7 0.7 0.6 0.65 86011 0.65 down down correct
VIKASECO.NSE Vikas EcoTech Limited 20210412 0 2.15 2.15 2 2 1968456 2 down down correct
VIKASPROP.NSE Vikas Proppant & Granite Limited 20210412 0 2.55 2.55 2.35 2.4 2030388 2.4 down down correct
VIKASWSP.NSE Vikas WSP Limited 20210412 0 6 6 5.4 5.6 527482 5.6 down down correct
VIMTALABS.NSE Vimta Labs Limited 20210412 0 207 223 205 211.25 847945 209.58 up down incorrect
VINATIORGA.NSE Vinati Organics Limited 20210412 0 1545 1664.95 1505 1609.3 449699 1604.12 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20210412 0 853 853 802 810.45 14822 803.56 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20210412 0 121.2 121.2 115 115.7 63092 113.05 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20210412 0 13.65 13.65 12.8 12.8 69511 12.8 down down correct
VIPIND.NSE VIP Industries Limited 20210412 0 339.45 342.95 321.9 337.05 370875 337.05 down up incorrect
VIPULLTD.NSE Vipul Limited 20210412 0 28.15 30.75 28.1 28.5 10462 28.5 up up correct
VISAKAIND.NSE Visaka Industries Limited 20210412 0 512 512 472.1 478.4 78395 470.97 down down correct
VISASTEEL.NSE VISA Steel Limited 20210412 0 7.35 7.65 7 7 43088 7 down up incorrect
VISESHINFO.NSE MPS Infotecnics Limited 20210412 0 0.1 0.1 0.05 0.1 4529523 0.1
VISHAL.NSE Vishal Fabrics Limited 20210412 0 59.8 60.35 54.65 54.65 145783 54.44 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20210412 0 300 300 291.05 291.4 24713 291.4 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20210412 0 119.7 121.95 113.1 120.05 36811 4.8 up up correct
VIVIDHA.NSE Visagar Polytex Limited 20210412 0 0.75 0.75 0.65 0.65 391061 0.65 down down correct
VIVIMEDLAB.NSE Vivimed Labs Limited 20210412 0 17.1 17.1 15.85 16.2 262907 16.2 down down correct
VLSFINANCE.NSE VLS Finance Limited 20210412 0 88.35 88.35 80.25 81.05 45134 80.42 down down correct
VMART.NSE V 20210412 0 2790 2825 2690 2762.15 15707 2762.15 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20210412 0 1097.45 1105.25 1026.1 1032.3 11495 1014.21 down up incorrect
VOLTAS.NSE Voltas Limited 20210412 0 998 998 940.6 950.3 2490045 945.54 down down correct
VRLLOG.NSE VRL Logistics Limited 20210412 0 225.55 229.85 220 222.9 133421 219.9 down down correct
VSSL.NSE Vardhman Special Steels Limited 20210412 0 152 156 135.2 152.15 279760 151.25 up up correct
VSTIND.NSE VST Industries Limited 20210412 0 3370.7 3393.55 3300 3321.9 5641 3217.68 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20210412 0 1842 1858.45 1756.95 1791.1 15188 1774.93 down down correct
VTL.NSE Vardhman Textiles Limited 20210412 0 1250.05 1250.65 1183 1199.6 41193 1168.38 down down correct
WABAG.NSE VA Tech Wabag Limited 20210412 0 251.2 253 239 241.35 543491 241.35 down down correct
WABCOINDIA.NSE WABCO India Limited 20210412 0 6155.5 6198.8 6032 6045.1 4204 6026.96 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20210412 0 62.6 64.2 58.45 59 585839 59 down up incorrect
WANBURY.NSE Wanbury Limited 20210412 0 97 100.95 96.95 96.95 36089 96.95 down down correct
WATERBASE.NSE The Waterbase Limited 20210412 0 107 107.05 100.3 101 160674 100.14 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20210412 0 44.5 44.5 41.6 42.15 129117 42.15 down down correct
WEIZMANIND.NSE Weizmann Limited 20210412 0 44.7 44.7 42 42.35 10301 41.91 down up incorrect
WELCORP.NSE Welspun Corp Limited 20210412 0 155 155.3 146.8 148 4057138 142.49 down down correct
WELENT.NSE Welspun Enterprises Limited 20210412 0 110.05 111.3 103.9 104.55 312189 102.87 down up incorrect
WELINV.NSE Welspun Investments and Commercials Limited 20210412 0 393.8 399.75 380 380.3 412 380.3 down down correct
WELSPUNIND.NSE Welspun India Limited 20210412 0 81 82.6 76.9 77.75 2460342 77.63 down down correct
WENDT.NSE Wendt (India) Limited 20210412 0 3191.9 3203 3100.9 3122.2 557 3108.82 down down correct
WESTLIFE.NSE Westlife Development Limited 20210412 0 423.7 423.7 400 403.9 254954 403.9 down down correct
WHEELS.NSE Wheels India Limited 20210412 0 454.9 454.9 431.5 433.5 13395 433.02 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20210412 0 2175 2182.9 2129.95 2155.8 60949 2150.84 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20210412 0 18.7 20.75 17.95 19.1 10747 19.1 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20210412 0 29.2 29.45 28.6 28.6 32553 27.63 down down correct
WIPL.NSE The Western India Plywoods Limited 20210412 0 57.9 58 57.9 58 299 57.26 up up correct
WIPRO.NSE Wipro Limited 20210412 0 450 450.1 429.4 432.6 15086267 432.6 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20210412 0 473 473.2 435.05 439.6 1097341 439.6 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20210412 0 194 194 180.05 180.85 103695 180.85 down down correct
WORTH.NSE Worth Peripherals Limited 20210412 0 50 50 47.05 47.5 5752 46.97 down down correct
WSI.NSE W.S. Industries (India) Limited 20210412 0 6.8 6.8 6.8 6.8 0 6.8
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20210412 0 224.4 225.6 207.6 208.6 234321 207.7 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20210412 0 66.65 66.65 61.4 63.6 125548 63.6 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20210412 0 320 321 289 291.25 77112 291.25 down down correct
XPROINDIA.NSE Xpro India Limited 20210412 0 88.05 88.05 82.1 88 70700 88 down down correct
YAARII.NSE Yaarii Digital Integrated Services Limited 20210412 0 119 119 116.7 116.7 64695 116.7 down down correct
YESBANK.NSE Yes Bank Limited 20210412 0 15.2 15.25 14.4 14.45 123708161 14.45 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20210412 0 201.2 201.25 176.1 181.1 24875466 178.5 down down correct
ZEELEARN.NSE Zee Learn Limited 20210412 0 10.2 10.2 9.75 9.9 840000 9.9 down down correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20210412 0 6.3 6.35 5.9 6 1461323 6 down down correct
ZENITHEXPO.NSE Zenith Exports Limited 20210412 0 69.9 70.3 65 65.45 1944 65.45 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20210412 0 279 279 267 269.45 198992 268.12 down down correct
ZENTEC.NSE Zen Technologies Limited 20210412 0 79.8 79.8 75 76.1 135056 76.01 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20210412 0 97 97 88.25 89.95 44018 89.95 down down correct
ZODJRDMKJ.NSE Zodiac 20210412 0 25 25.6 24 24.1 1577 24.1 down down correct
ZOTA.NSE Zota Health Care Limited 20210412 0 145 147.95 143.6 143.95 15032 143.56 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20210412 0 91.95 91.95 82.1 87.85 106630 87.85 down down correct
ZUARIGLOB.NSE Zuari Global Limited 20210412 0 85 85.75 81.9 81.9 29349 79.68 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20210412 0 2120 2145.05 2050 2115.1 131462 2110.28 down down correct

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