CollectAI

close-nse_india_stocks

2021/07/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20210720 0 68.9 69.15 65.6 66.25 345355 66.25 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20210720 0 22.8 22.8 22.35 22.35 1655 22.35 down down correct
3MINDIA.NSE 3M India Limited 20210720 0 24500 24674 23932.95 24258.7 3530 24258.7 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20210720 0 17.85 17.85 16.15 17.05 44196 17.05 down down correct
5PAISA.NSE 5paisa Capital Limited 20210720 0 542.75 549 512.05 514.1 107902 514.1 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20210720 0 102.85 104.15 96.3 104.15 453565 101.96 up up correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20210720 0 5.75 5.8 5.45 5.5 699046 5.5 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20210720 0 227.1 231.05 222.55 228.8 81753 228.8 up down incorrect
AARON.NSE Aaron Industries Limited 20210720 0 118.95 118.95 111.5 111.55 29601 111.55 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20210720 0 723.5 723.5 707 713.05 192944 713.05 down down correct
AARTIIND.NSE Aarti Industries Limited 20210720 0 851.4 885 840.5 862.15 1889603 859.85 up up correct
AARTISURF.NSE Aarti Surfactants Limited 20210720 0 1433 1468.95 1392.1 1409.3 17519 1406.46 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20210720 0 26.8 26.95 24.45 26.9 133458 26.9 up up correct
AARVI.NSE Aarvi Encon Limited 20210720 0 71.9 74 68 71.25 110136 70.61 down down correct
AAVAS.NSE Aavas Financiers Limited 20210720 0 2877.9 2917 2726.6 2804.5 46581 2804.5 down down correct
ABAN.NSE Aban Offshore Limited 20210720 0 45.6 45.6 43.9 45.6 306203 45.6
ABB.NSE ABB India Limited 20210720 0 1739.25 1743.85 1710 1719 111360 1719 down down correct
ABBOTINDIA.NSE Abbott India Limited 20210720 0 17301.1 17507.5 17100 17469.4 9865 17469.4 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20210720 0 124.45 125 118.75 119.9 4180491 119.9 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20210720 0 220 221.2 205.1 208.55 4363622 208.55 down down correct
ACC.NSE ACC Limited 20210720 0 2226 2344.05 2192.2 2308.85 8593295 2308.85 up down incorrect
ACCELYA.NSE Accelya Solutions India Limited 20210720 0 1405 1425 1327.6 1355.7 100644 1338.26 down down correct
ACE.NSE Action Construction Equipment Limited 20210720 0 236 236 227 228.35 670416 227.78 down down correct
ADANIENT.NSE Adani Enterprises Limited 20210720 0 1340 1382.9 1336.1 1365.7 4529933 1365.7 up up correct
ADANIGREEN.NSE Adani Green Energy Limited 20210720 0 930.2 960.95 930.2 945.1 211121 945.1 up up correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20210720 0 661 680.85 660 672.6 11533588 672.6 up up correct
ADANIPOWER.NSE Adani Power Limited 20210720 0 97.05 98.8 97.05 97.05 4880468 97.05
ADANITRANS.NSE Adani Transmission Limited 20210720 0 919.65 960 919.65 919.65 60558 919.65
ADFFOODS.NSE ADF Foods Limited 20210720 0 870 899.9 870 879.1 38500 876.34 up up correct
ADORWELD.NSE Ador Welding Limited 20210720 0 745.2 757 682 715.8 51862 715.8 down up incorrect
ADROITINFO.NSE Adroit Infotech Limited 20210720 0 9.05 9.05 9.05 9.05 251 9.05
ADSL.NSE Allied Digital Services Limited 20210720 0 68.1 68.5 64.75 64.95 257075 64.26 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20210720 0 78 78.5 72 74.45 122746 74.45 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20210720 0 407.5 409.5 396.9 399.35 237106 398.39 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20210720 0 321.25 328.5 313.75 320 931238 317.36 down down correct
AFFLE.NSE Affle (India) Limited 20210720 0 4365.6 4380 4299 4342.95 19779 868.59 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20210720 0 364 364 341.4 343.9 32542 341.78 down down correct
AGCNET.NSE AGC Networks Limited 20210720 0 1208 1235 1180 1186.8 834 1186.8 down down correct
AGRITECH.NSE Agri 20210720 0 46.5 46.5 44.1 44.6 19114 44.6 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20210720 0 15.8 16.05 14.6 16.05 120758 16.05 up up correct
AHLEAST.NSE Asian Hotels (East) Limited 20210720 0 176.15 181 174.45 179.4 3062 179.4 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20210720 0 416.25 416.25 390 393.35 27545 393.35 down down correct
AHLWEST.NSE Asian Hotels (West) Limited 20210720 0 243 248 235 243.25 13633 243.25 up up correct
AIAENG.NSE AIA Engineering Limited 20210720 0 2058.5 2062.6 2025.6 2041.55 14642 2032.07 down down correct
AIRAN.NSE Airan Limited 20210720 0 25.65 25.95 24.4 25.25 122471 25.25 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20210720 0 2136.9 2169 2111.5 2141.95 47679 2132.64 up up correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20210720 0 308.6 312 298.3 305.65 137017 304.57 down down correct
AKASH.NSE Akash Infra 20210720 0 221.55 225.75 205 210.6 94650 210.48 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20210720 0 459.95 459.95 430.6 439.05 63778 435.33 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20210720 0 10.95 11.5 10.95 10.95 757065 10.95
AKZOINDIA.NSE Akzo Nobel India Limited 20210720 0 2265 2303.35 2260 2272.05 12496 2241.58 up up correct
ALANKIT.NSE Alankit Limited 20210720 0 21 21.6 19.85 20.9 1716488 20.64 down down correct
ALBERTDAVD.NSE Albert David Limited 20210720 0 536.4 622.9 530.1 572.05 726990 566.35 up up correct
ALEMBICLTD.NSE Alembic Limited 20210720 0 135.65 137.25 128.2 130.35 1312091 130.14 down up incorrect
ALICON.NSE Alicon Castalloy Limited 20210720 0 785 854.7 756.4 812.6 125004 812.6 up up correct
ALKALI.NSE Alkali Metals Limited 20210720 0 91 92.25 84.95 86.5 90150 85.56 down down correct
ALKEM.NSE Alkem Laboratories Limited 20210720 0 3466.9 3510.15 3381.4 3395.7 353487 3390.81 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20210720 0 3693 3694.2 3586.05 3644.9 67909 3644.9 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20210720 0 167 167 155.1 157.5 1156221 157.5 down down correct
ALLSEC.NSE Allsec Technologies Limited 20210720 0 519.4 519.4 456.3 467.3 188145 429.22 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20210720 0 62.5 64 59.4 60.5 30005 60.5 down down correct
ALOKINDS.NSE Alok Industries Limited 20210720 0 25.65 26.3 25.25 25.4 25261513 25.4 down down correct
ALPA.NSE Alpa Laboratories Limited 20210720 0 51.3 51.7 50 50.35 39483 50.35 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20210720 0 318 318 297.15 300.45 49083 294.49 down down correct
ALPSINDUS.NSE Alps Industries Limited 20210720 0 3.4 3.4 3.2 3.35 32284 3.35 down down correct
AMARAJABAT.NSE Amara Raja Batteries Limited 20210720 0 720.35 724.9 708.45 713.35 1075401 702.93 down down correct
AMBER.NSE Amber Enterprises India Limited 20210720 0 3020 3039.45 2936 3003.95 85734 3003.95 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20210720 0 1460.6 1476 1369.95 1411.9 70782 1381.01 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20210720 0 391 408.9 387.65 404.45 16347083 404.45 up up correct
AMDIND.NSE AMD Industries Limited 20210720 0 29.6 30.9 29.55 29.8 28165 29.8 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20210720 0 34.3 34.95 32.6 32.95 142491 32.75 down up incorrect
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20210720 0 694 702.95 688 691.7 33997 688.51 down down correct
ANANTRAJ.NSE Anant Raj Limited 20210720 0 67.2 68.35 65.05 66.95 473699 66.85 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20210720 0 28.1 28.1 26 28.1 2602060 28.1
ANDHRAPAP.NSE Andhra Paper Limited 20210720 0 255.95 258 243 244.1 57433 239.39 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20210720 0 554.7 554.7 533 535.55 78762 96.05 down down correct
ANGELBRKG.NSE Angel Broking Limited 20210720 0 1382.5 1429.95 1247 1272.05 1351343 1261.56 down down correct
ANIKINDS.NSE Anik Industries Limited 20210720 0 25.3 25.45 24.25 24.4 57387 24.4 down up incorrect
ANKITMETAL.NSE Ankit Metal & Power Limited 20210720 0 1.9 1.9 1.8 1.85 93843 1.85 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20210720 0 9.1 9.55 8.95 9.1 324633 9.1
ANSALHSG.NSE Ansal Housing Limited 20210720 0 9.05 9.85 9.05 9.05 1420186 9.05
ANTGRAPHIC.NSE Antarctica Limited 20210720 0 0.8 0.8 0.8 0.8 0 0.8
ANUP.NSE The Anup Engineering Limited 20210720 0 1006.95 1025 977.6 989.5 126182 982.62 down down correct
ANURAS.NSE Anupam Rasayan India Limited 20210720 0 799 802.3 775 781.2 104236 780.2 down down correct
APARINDS.NSE Apar Industries Limited 20210720 0 563 568.5 545.05 548.7 33960 541.17 down down correct
APCL.NSE Anjani Portland Cement Limited 20210720 0 489.9 531.95 489 494.45 607773 488.78 up down incorrect
APCOTEXIND.NSE Apcotex Industries Limited 20210720 0 318.5 321.8 305.45 316.05 108007 316.05 down down correct
APEX.NSE Apex Frozen Foods Limited 20210720 0 381.7 381.8 359 370.65 188097 368.09 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20210720 0 1511 1620 1475 1609.25 294962 804.63 up down incorrect
APLLTD.NSE Alembic Pharmaceuticals Limited 20210720 0 959 961.9 936.05 939.25 285765 939.25 down up incorrect
APOLLO.NSE Apollo Micro Systems Limited 20210720 0 118.75 120.15 115.55 116.4 200972 116.17 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20210720 0 3890 3908 3817.3 3882.95 357815 3880.58 down up incorrect
APOLLOPIPE.NSE Apollo Pipes Limited 20210720 0 985.95 1011.15 970 981.15 25471 327.05 down up incorrect
APOLLOTYRE.NSE Apollo Tyres Limited 20210720 0 226 227.75 220.25 221.7 5642151 221.7 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20210720 0 798.45 803.35 756.65 779.35 2522 778.11 down down correct
APTECHT.NSE Aptech Limited 20210720 0 244.65 245.6 235 237.2 222012 237.2 down up incorrect
ARCHIDPLY.NSE Archidply Industries Limited 20210720 0 34.6 34.6 33.5 34.1 13343 34.1 down up incorrect
ARCHIES.NSE Archies Limited 20210720 0 27.7 29.25 26.95 29.2 1109175 29.2 up up correct
ARENTERP.NSE Rajdarshan Industries Limited 20210720 0 16.75 16.9 15.95 16.15 2727 16.15 down down correct
ARIES.NSE Aries Agro Limited 20210720 0 176.8 190.5 170.75 185.7 735810 184.7 up down incorrect
ARIHANT.NSE Arihant Foundations & Housing Limited 20210720 0 26 26.4 24.75 25.4 6949 25.4 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20210720 0 94.85 94.85 91.25 92 80991 92 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20210720 0 675.2 699 663 668.4 6560 668.4 down up incorrect
AROGRANITE.NSE Aro Granite Industries Limited 20210720 0 69.5 70.1 67.2 68 117062 68 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20210720 0 150 161 149.05 153.55 10811 153.55 up up correct
ARSHIYA.NSE Arshiya Limited 20210720 0 28.65 30.8 28.65 29.9 185460 29.9 up up correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20210720 0 33.25 34.25 33.05 33.1 25137 33.1 down down correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20210720 0 374 379 350.5 360.1 8527 360.1 down down correct
ARVIND.NSE Arvind Limited 20210720 0 104.8 105.95 100.15 102.2 1681246 102.2 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20210720 0 178 178.75 164.2 168.25 998316 168.25 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20210720 0 125.2 127.45 119.7 120.45 221781 120.45 down up incorrect
ASAHIINDIA.NSE Asahi India Glass Limited 20210720 0 377 378.15 357.25 362.65 72977 361.64 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20210720 0 368 371.7 353.95 355.6 21265 352.09 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20210720 0 65.5 67.95 63.05 64.05 10208 64.05 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20210720 0 471.4 474.75 449.45 460.4 65912 459.39 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20210720 0 142 145 134.95 142.05 136695 141.47 up down incorrect
ASHIANA.NSE Ashiana Housing Limited 20210720 0 168.2 170.05 160.25 163.5 194072 162.69 down down correct
ASHIMASYN.NSE Ashima Limited 20210720 0 19.55 20.5 19.5 20 103741 20 up up correct
ASHOKA.NSE Ashoka Buildcon Limited 20210720 0 108.9 109.5 100.95 104.55 2295725 104.55 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20210720 0 124.9 124.9 121.25 123.35 7297592 122.74 down up incorrect
ASIANHOTNR.NSE Asian Hotels (North) Limited 20210720 0 89.55 89.95 84.35 87.4 11772 87.4 down up incorrect
ASIANPAINT.NSE Asian Paints Limited 20210720 0 2996 3179.5 2979.55 3159.05 6755922 3155.32 up up correct
ASIANTILES.NSE Asian Granito India Limited 20210720 0 180.5 182.2 176.1 178 318911 177.46 down up incorrect
ASPINWALL.NSE Aspinwall and Company Limited 20210720 0 228.6 234.8 212.55 218.85 41094 214.92 down down correct
ASTEC.NSE Astec LifeSciences Limited 20210720 0 1419.7 1419.7 1350 1356.45 32651 1354.95 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20210720 0 160.4 162.65 155.8 159.7 716623 159.7 down down correct
ASTRAL.NSE Astral Limited 20210720 0 2057 2068.85 1975 2031.8 221422 2029.73 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20210720 0 173 174.55 167.5 170.8 903598 169.52 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20210720 0 3490 3510 3481 3494.65 12471 3492.41 up up correct
ASTRON.NSE Astron Paper & Board Mill Limited 20210720 0 67.35 68 64.85 66.05 802400 66.05 down down correct
ATFL.NSE Agro Tech Foods Limited 20210720 0 1009.05 1144 968.6 1086.45 409677 1083.2 up down incorrect
ATGL.NSE Adani Total Gas Limited 20210720 0 812.25 824.8 812.25 815.7 633888 815.7 up up correct
ATLANTA.NSE Atlanta Limited 20210720 0 17.3 18 16.45 16.45 23182 16.45 down down correct
ATUL.NSE Atul Ltd 20210720 0 9259.8 9316 9206.55 9258.2 9373 9258.2 down down correct
ATULAUTO.NSE Atul Auto Limited 20210720 0 220.65 223.9 214.3 216.35 252967 216.35 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20210720 0 1207.9 1227 1157.1 1161.8 1287271 1161.8 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20210720 0 190 212.8 181.65 197.8 910685 197.8 up down incorrect
AUROPHARMA.NSE Aurobindo Pharma Limited 20210720 0 966.1 978.25 960.5 965.5 1710472 961.32 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20210720 0 113 113 103.1 103.4 23255 103.4 down up incorrect
AUTOAXLES.NSE Automotive Axles Limited 20210720 0 1390 1405 1334.6 1355.4 17973 1351.04 down down correct
AUTOIND.NSE Autoline Industries Limited 20210720 0 49.35 49.4 45.6 49.2 74908 49.2 down down correct
AUTOLITIND.NSE Autolite (India) Limited 20210720 0 17 17 17 17 0 17
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20210720 0 488 493.25 466.05 479.65 97530 475.29 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20210720 0 629.9 633 614 619.95 380283 613.89 down down correct
AVTNPL.NSE AVT Natural Products Limited 20210720 0 79.7 80.25 75.6 77.8 906728 77.39 down down correct
AXISBANK.NSE Axis Bank Limited 20210720 0 755 755.2 744.2 745.75 5815740 745.75 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20210720 0 98.9 98.9 91.85 96.6 121551 96.6 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20210720 0 165 165 162.65 163.68 3513 163.68 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20210720 0 83 83 78.1 80.25 21464 80.25 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20210720 0 182.7 182.7 170.7 170.7 26862 170.7 down down correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20210720 0 3.75 3.75 3.6 3.65 165575 3.65 down down correct
BAJAJ.NSE AUTO 20210720 0 3887.9 3932.45 3881.9 3905.4 467908 3905.4 up down incorrect
BAJAJCON.NSE Bajaj Consumer Care Limited 20210720 0 289.3 290.95 278.05 281.7 611946 281.7 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20210720 0 1040 1060.25 1027.7 1050.3 109330 1050.3 up up correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20210720 0 12725 12771 12536.55 12597.15 145137 12597.15 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20210720 0 19.1 20.1 19.1 19.1 18408454 19.1
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20210720 0 3939.1 3939.1 3785.75 3816.25 27070 3747.46 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20210720 0 6020 6027.95 5868 5941.85 1401837 5941.85 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20210720 0 70.1 70.25 65.6 66.65 730703 66.43 down down correct
BALAMINES.NSE Balaji Amines Limited 20210720 0 2893.7 2893.7 2765 2820.45 94017 2817.08 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20210720 0 680.4 680.4 643.05 669.55 26952 669.55 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20210720 0 26 26.8 24.95 26.35 19048 26.35 up up correct
BALKRISIND.NSE Balkrishna Industries Limited 20210720 0 2357 2362.7 2300.6 2318.95 152037 2310.97 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20210720 0 1.6 1.6 1.5 1.5 3727493 1.5 down down correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20210720 0 140 140.6 136.05 137 320293 131.1 down down correct
BALPHARMA.NSE Bal Pharma Limited 20210720 0 100.55 102.35 97 98.95 56185 98.02 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20210720 0 344 344.6 327.3 336.1 871288 336.1 down down correct
BANARBEADS.NSE Banaras Beads Limited 20210720 0 69.8 69.8 64.25 64.75 69982 63.1 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20210720 0 1797.95 1798 1740.1 1765.85 2739 1756 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20210720 0 163.15 163.95 156.35 158.75 150995 157.29 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20210720 0 308.4 310.3 300.2 302.65 5396561 301.63 down down correct
BANG.NSE Bang Overseas Limited 20210720 0 48 48 46.3 46.3 27142 46.3 down down correct
BANKA.NSE Banka BioLoo Limited 20210720 0 65.55 72.05 65.55 71.45 34906 71.45 up up correct
BANKBARODA.NSE Bank of Baroda 20210720 0 80 80.5 78.4 78.9 27131176 78.9 down down correct
BANKBEES.NSE Nippon Mutual Funds 20210720 0 359 359 346.68 347.13 925403 347.13 down down correct
BANKINDIA.NSE Bank of India Limited 20210720 0 73.9 73.9 71.1 71.5 2777371 71.5 down up incorrect
BANSWRAS.NSE Banswara Syntex Limited 20210720 0 215.35 220.7 205 214.35 34905 212.51 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20210720 0 898.9 898.9 867.6 873.25 44608 873.25 down down correct
BARTRONICS.NSE Bartronics India Limited 20210720 0 3.65 3.75 3.55 3.6 16200 3.6 down down correct
BASF.NSE BASF India Limited 20210720 0 2730 2733 2650 2689.3 20840 2684.3 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20210720 0 94.35 94.35 85.65 87.55 133977 87.55 down down correct
BATAINDIA.NSE Bata India Limited 20210720 0 1610 1610 1550 1554.4 427288 1550.72 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20210720 0 5877 5970.2 5745.05 5900.9 33073 5725.19 up up correct
BBL.NSE Bharat Bijlee Limited 20210720 0 1373.75 1393.3 1335.5 1341.7 21299 1336.86 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20210720 0 1287.2 1298.1 1257.7 1267.25 73828 1266.01 down down correct
BCG.NSE Brightcom Group Limited 20210720 0 43.75 43.75 43.75 43.75 256999 34.99
BCP.NSE B.C. Power Controls Limited 20210720 0 3.75 3.9 3.75 3.8 323279 3.8 up down incorrect
BDL.NSE Bharat Dynamics Limited 20210720 0 379.5 389 368.3 384.3 523239 383.68 up up correct
BEARDSELL.NSE Beardsell Limited 20210720 0 13.45 14 13.3 13.6 13283 13.5 up down incorrect
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20210720 0 454.8 457.2 438 444.35 610979 444.35 down down correct
BEDMUTHA.NSE Bedmutha Industries Limited 20210720 0 36 37.15 34 34.55 19823 34.55 down down correct
BEL.NSE Bharat Electronics Limited 20210720 0 186.65 186.75 180.25 181.2 7300366 180.09 down down correct
BEML.NSE BEML Limited 20210720 0 1300 1307.7 1264 1271.8 201882 1270.76 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20210720 0 173.15 174.55 165.5 166.9 1504290 166.01 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20210720 0 842 870 837.9 864.95 3711479 861.98 up up correct
BFINVEST.NSE BF Investment Limited 20210720 0 424.8 426.3 395 402.75 181840 402.75 down down correct
BFUTILITIE.NSE BF Utilities Limited 20210720 0 523.95 524.4 490.3 499.95 554987 499.95 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20210720 0 1.75 1.75 1.75 1.75 0 1.75
BGRENERGY.NSE BGR Energy Systems Limited 20210720 0 66 66.6 63.1 64.15 199274 64.15 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20210720 0 285.05 291.5 273 277.7 188991 274.2 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20210720 0 50.45 50.75 49 49.75 40679 49.75 down down correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20210720 0 30.5 30.8 29.05 29.35 41715 29.35 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20210720 0 3.7 3.7 3.6 3.6 294091 3.59 down down correct
BHARATFORG.NSE Bharat Forge Limited 20210720 0 816 819.6 795 798.5 1269998 796.88 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20210720 0 119.05 128.7 116.1 123.6 140038 123.6 up up correct
BHARATRAS.NSE Bharat Rasayan Limited 20210720 0 13623.75 13800 13311.05 13421.95 2586 13420.36 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20210720 0 79.5 80 77 77.85 43054 77.85 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20210720 0 536.45 536.8 523 525.75 7505544 525.75 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20210720 0 64.35 64.75 62.4 63.2 39112354 63.2 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20210720 0 108 108 106 106.15 3918 21.18 down down correct
BIL.NSE Bhartiya International Ltd. 20210720 0 249.8 249.8 235 236.35 3611 236.35 down down correct
BINDALAGRO.NSE Oswal Greentech Limited 20210720 0 31.35 31.35 28.3 29.15 328462 29.15 down down correct
BIOCON.NSE Biocon Limited 20210720 0 412.5 414 402.5 404.25 1845582 404.25 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20210720 0 75.35 75.35 75.35 75.35 22039 75.35
BIRLACABLE.NSE Birla Cable Limited 20210720 0 111.2 113.95 109 110.8 57401 109.49 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20210720 0 1352 1429 1349.5 1414.55 682514 1403.81 up up correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20210720 0 80.6 80.9 75.2 76 476450 76 down up incorrect
BIRLATYRE.NSE Birla Tyres Limited 20210720 0 27.95 28.15 27.25 27.7 259781 27.7 down up incorrect
BKMINDST.NSE BKM Industries Limited 20210720 0 1.2 1.2 1.1 1.15 370810 1.15 down down correct
BLBLIMITED.NSE BLB Limited 20210720 0 10.3 10.35 9.7 10.35 195401 10.35 up up correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20210720 0 113.15 115.2 109.1 109.8 428389 109.3 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20210720 0 24.3 25.2 23.55 24 388970 24 down down correct
BLS.NSE BLS International Services Limited 20210720 0 132 132.65 128.1 128.7 283308 128.58 down up incorrect
BLUECHIP.NSE Blue Chip India Limited 20210720 0 0.35 0.4 0.3 0.35 67180 0.35
BLUEDART.NSE Blue Dart Express Limited 20210720 0 5828 5828 5600 5612.45 24247 5597.45 down down correct
BLUESTARCO.NSE Blue Star Limited 20210720 0 870 870 835.1 845.05 60269 841.05 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20210720 0 121.9 121.9 113.6 115.65 1527300 114.81 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20210720 0 107.25 109.5 101.5 103.25 15052322 103.25 down down correct
BOROLTD.NSE Borosil Limited 20210720 0 218.6 219.95 212.5 214.85 100187 213.84 down down correct
BORORENEW.NSE Borosil Renewables Limited 20210720 0 281 286 273 278.35 242678 278.35 down down correct
BOSCHLTD.NSE Bosch Limited 20210720 0 15218.5 15252.4 15000.05 15046.25 18879 15046.25 down up incorrect
BPCL.NSE Bharat Petroleum Corporation Limited 20210720 0 456.8 458 449 453.8 3844508 416.5 down down correct
BPL.NSE BPL Limited 20210720 0 41.1 41.4 38.4 39.55 188009 39.55 down up incorrect
BRFL.NSE Bombay Rayon Fashions Limited 20210720 0 10.3 10.3 9.75 9.9 353299 9.9 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20210720 0 324 326.15 312 313.2 782483 312.05 down up incorrect
BRITANNIA.NSE Britannia Industries Limited 20210720 0 3455 3466.95 3426.5 3433.55 152954 3433.55 down down correct
BRNL.NSE Bharat Road Network Limited 20210720 0 37.5 37.6 34.8 35.05 182271 35.05 down down correct
BROOKS.NSE Brooks Laboratories Limited 20210720 0 92 95.9 91.1 91.8 24227 91.8 down down correct
BSE.NSE BSE Limited 20210720 0 1355 1410 1306.6 1332.8 6596095 1310.31 down down correct
BSL.NSE BSL Limited 20210720 0 61.8 63.85 60 60.6 31514 60.6 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20210720 0 4410 4410 4363 4369.1 144 4369.1 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20210720 0 175.79 175.79 172.5 173.77 293 17.38 down up incorrect
BSOFT.NSE Birlasoft Limited 20210720 0 409.95 411.9 387 402.1 2968493 400.64 down up incorrect
BURGERKING.NSE Burger King India Limited 20210720 0 179.9 184.45 174.3 175.6 9723806 175.6 down down correct
BURNPUR.NSE Burnpur Cement Limited 20210720 0 2.2 2.3 2.2 2.2 112637 2.2
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20210720 0 753.95 773 720 746.05 64480 743.85 down down correct
BVCL.NSE Barak Valley Cements Limited 20210720 0 22 24.2 22 23.4 15910 23.4 up up correct
BYKE.NSE The Byke Hospitality Limited 20210720 0 29.95 30.85 29 29.3 43916 29.3 down down correct
CADILAHC.NSE Cadila Healthcare Limited 20210720 0 638.9 638.9 615 622.5 3628333 618.86 down down correct
CALSOFT.NSE California Software Company Limited 20210720 0 10.75 10.75 10.75 10.75 6240 10.75
CAMLINFINE.NSE Camlin Fine Sciences Limited 20210720 0 206 209.25 196.55 198.8 1546706 198.8 down down correct
CAMS.NSE Computer Age Management Services Limited 20210720 0 3475 3525 3402.65 3419.8 250007 3389.57 down down correct
CANBK.NSE Canara Bank 20210720 0 148.2 148.5 143.55 144.45 8968796 144.45 down down correct
CANDC.NSE C & C Constructions Limited 20210720 0 3.9 3.9 3.65 3.65 117876 3.65 down down correct
CANFINHOME.NSE Can Fin Homes Limited 20210720 0 535 535.1 523.15 527.8 446010 524.32 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20210720 0 418.7 424.9 406.8 409.25 63986 408.55 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20210720 0 232 236.05 218.05 227.2 475595 227.2 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20210720 0 712 718 690.45 712.55 482203 711.32 up up correct
CAPTRUST.NSE Capital Trust Limited 20210720 0 113.15 117.95 107.5 108.85 40437 108.85 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20210720 0 628 643.8 618 637.85 102157 634.87 up up correct
CAREERP.NSE Career Point Limited 20210720 0 150 150.75 139.55 146.15 188953 146.15 down down correct
CARERATING.NSE CARE Ratings Limited 20210720 0 732.8 750 711.8 718 365836 704.37 down down correct
CASTROLIND.NSE Castrol India Limited 20210720 0 143.65 143.8 140.55 141.45 652592 138.9 down up incorrect
CCCL.NSE Consolidated Construction Consortium Limited 20210720 0 0.75 0.75 0.75 0.75 312853 0.75
CCHHL.NSE Country Club Hospitality & Holidays Limited 20210720 0 6.95 7.6 6.95 7.6 167300 7.6 up up correct
CCL.NSE CCL Products (India) Limited 20210720 0 388 394.8 382.55 385.3 386911 383.34 down down correct
CDSL.NSE Central Depository Services (India) Limited 20210720 0 1530.5 1577.45 1480 1501.7 2602861 1491.89 down down correct
CEATLTD.NSE CEAT Limited 20210720 0 1425.45 1435.35 1385.15 1399.7 193442 1379.96 down down correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20210720 0 35.5 38.2 35.3 35.55 138767 35.55 up up correct
CELEBRITY.NSE Celebrity Fashions Limited 20210720 0 9.6 9.85 9.5 9.85 194644 9.85 up down incorrect
CENTENKA.NSE Century Enka Limited 20210720 0 448.05 453.5 433 438.1 136106 430.55 down down correct
CENTEXT.NSE Century Extrusions Limited 20210720 0 9.85 10 9.3 9.5 298069 9.5 down down correct
CENTRALBK.NSE Central Bank of India 20210720 0 24.2 24.45 23.4 23.65 13265984 23.65 down down correct
CENTRUM.NSE Centrum Capital Limited 20210720 0 51.45 52.35 49.3 49.8 3993333 49.8 down down correct
CENTUM.NSE Centum Electronics Limited 20210720 0 509.7 513 488.3 499.6 11014 497.71 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20210720 0 423 423.75 405 420.65 185070 419.55 down down correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20210720 0 714.95 722.85 688 694.55 519761 694.55 down up incorrect
CERA.NSE Cera Sanitaryware Limited 20210720 0 4415 4440 4330 4355 5018 4355 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20210720 0 55.9 59.65 55.1 57.1 717091 57.1 up up correct
CESC.NSE CESC Limited 20210720 0 840 844.9 804.85 817.7 686359 81.77 down down correct
CGCL.NSE Capri Global Capital Limited 20210720 0 533.35 533.35 525 525.2 21135 524.78 down up incorrect
CGPOWER.NSE CG Power and Industrial Solutions Limited 20210720 0 75.5 75.85 71.7 74.1 1572535 74.1 down down correct
CHALET.NSE Chalet Hotels Limited 20210720 0 177.5 177.5 171.5 173.45 241160 173.45 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20210720 0 304.8 307.9 299.05 305.85 907522 301.77 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20210720 0 235 244.8 227.1 230.9 48339 230.9 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20210720 0 488.75 493.9 476.15 479.9 189052 479.9 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20210720 0 174.15 176.8 162.6 168.25 48414 168.25 down up incorrect
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20210720 0 137.45 137.7 130.4 131.4 395662 131.4 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20210720 0 510.15 510.15 479 490.2 5964588 488.81 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20210720 0 668.5 668.5 647 650 293764 649.45 down up incorrect
CIGNITITEC.NSE Cigniti Technologies Limited 20210720 0 644 644.7 611.1 614.15 177640 614.15 down down correct
CINELINE.NSE Cineline India Limited 20210720 0 48.95 49.9 46.75 47.1 152952 47.1 down down correct
CINEVISTA.NSE Cinevista Limited 20210720 0 17.25 17.25 16.5 16.95 26887 16.95 down up incorrect
CIPLA.NSE Cipla Limited 20210720 0 972 974.1 952.65 955.15 1520300 949.91 down up incorrect
CLEAN.NSE Clean Science and Technology Limited 20210720 0 1585.8 1760 1576.8 1737.55 6980467 1737.55 up up correct
CLEDUCATE.NSE CL Educate Limited 20210720 0 149.95 152.9 140.6 144.6 73602 72.3 down down correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20210720 0 596.6 596.6 574.9 581.05 72519 567.05 down down correct
CMICABLES.NSE CMI Limited 20210720 0 54.7 54.7 51.35 52.15 122627 52.15 down down correct
COALINDIA.NSE Coal India Limited 20210720 0 144.5 145.05 141.7 142.9 6271740 131.58 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20210720 0 380.9 384.8 375.25 376.65 288848 367.77 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20210720 0 42.1 43 40.55 41.45 1099481 41.45 down down correct
COFORGE.NSE Coforge Limited 20210720 0 4567 4578.7 4474.45 4541.3 310084 4517.3 down down correct
COLPAL.NSE Colgate 20210720 0 1757 1786.5 1750 1754.45 710131 1732.84 down down correct
COMPINFO.NSE Compuage Infocom Limited 20210720 0 31.1 31.4 27.65 29.2 669081 28.97 down down correct
COMPUSOFT.NSE Compucom Software Limited 20210720 0 16.6 16.7 15.45 16.3 185352 15.94 down up incorrect
CONCOR.NSE Container Corporation of India Limited 20210720 0 661.5 670 657.45 664.4 1822387 658.55 up down incorrect
CONFIPET.NSE Confidence Petroleum India Limited 20210720 0 61.15 61.95 58.9 59.6 1460146 59.52 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20210720 0 131 131 125 126.45 12872 126.45 down down correct
CONTROLPR.NSE Control Print Limited 20210720 0 375 377.9 350.05 360.5 98680 360.5 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20210720 0 52 54 50.1 51.25 83634 50.63 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20210720 0 67.25 69 64.2 65.2 103231 65.2 down up incorrect
COROMANDEL.NSE Coromandel International Limited 20210720 0 874.6 875.6 852.7 865.95 231041 865.95 down up incorrect
COSMOFILMS.NSE Cosmo Films Limited 20210720 0 1139.7 1146.3 1087.25 1105.8 75793 1087.4 down down correct
COUNCODOS.NSE Country Condo's Limited 20210720 0 2.95 2.95 2.8 2.8 103762 2.8 down down correct
COX&KINGS.NSE Cox & Kings Limited 20210720 0 1.85 1.95 1.85 1.95 707188 1.95 up up correct
CPSEETF.NSE Nippon Mutual Funds 20210720 0 26.13 26.13 25.65 25.8 1663846 25.8 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20210720 0 2105.7 2110.2 2001.5 2065.65 50870 2065.65 down down correct
CREATIVE.NSE Creative Newtech Limited 20210720 0 205 217.45 196.75 217.45 64892 216.94 up up correct
CREATIVEYE.NSE Creative Eye Limited 20210720 0 2.9 2.9 2.9 2.9 1 2.9
CREDITACC.NSE CreditAccess Grameen Limited 20210720 0 717.25 722.05 701.65 703.8 63740 703.8 down up incorrect
CREST.NSE Crest Ventures Limited 20210720 0 132 140.95 129.15 129.15 15779 128.62 down down correct
CRISIL.NSE CRISIL Limited 20210720 0 3199 3330 2906.1 3004.15 708940 2987.83 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20210720 0 467.05 470.45 438.1 459.6 2321324 459.6 down down correct
CSBBANK.NSE CSB Bank Limited 20210720 0 342 349.9 333.15 336.9 321858 336.9 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20210720 0 70.4 70.4 70.4 70.4 22067 70.4
CUB.NSE City Union Bank Limited 20210720 0 159.85 159.85 153.2 153.55 1994270 153.35 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20210720 0 31.15 31.15 29 29.35 20889 29.35 down up incorrect
CUMMINSIND.NSE Cummins India Limited 20210720 0 861.6 866.9 841.6 853.85 535458 846.34 down down correct
CUPID.NSE Cupid Limited 20210720 0 266.8 268.95 248 253.5 218825 248.59 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20210720 0 12.35 12.35 12.3 12.3 4423 12.3 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20210720 0 200 203.45 186.1 193.2 563557 192.08 down down correct
CYIENT.NSE Cyient Limited 20210720 0 1010.4 1022.8 972 977.8 524271 968.76 down down correct
DAAWAT.NSE LT Foods Limited 20210720 0 79.4 79.7 76.05 76.4 1282744 75.85 down down correct
DABUR.NSE Dabur India Limited 20210720 0 591 592.45 583 588.2 1877572 582.79 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20210720 0 2245.45 2250 2127 2183.15 254141 2177.67 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20210720 0 460 461.45 442 450.65 90888 447.29 down down correct
DAMODARIND.NSE Damodar Industries Limited 20210720 0 50.6 53.5 49.35 50.65 32488 50.65 up down incorrect
DATAMATICS.NSE Datamatics Global Services Limited 20210720 0 314 326.7 278.05 313.3 3655452 310.46 down down correct
DBCORP.NSE D. B. Corp Limited 20210720 0 115.8 115.8 108.1 109.05 527401 103.26 down down correct
DBL.NSE Dilip Buildcon Limited 20210720 0 578.95 581.3 565.35 566.45 310557 565.35 down up incorrect
DBREALTY.NSE D B Realty Limited 20210720 0 29.8 29.8 27.75 27.75 1018059 27.75 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20210720 0 14.4 15.4 14.4 14.6 5076 14.6 up up correct
DCAL.NSE Dishman Carbogen Amcis Limited 20210720 0 233.2 235.3 218 220.45 2044597 220.45 down down correct
DCBBANK.NSE DCB Bank Limited 20210720 0 106.2 106.35 103.3 104.55 890017 104.55 down down correct
DCM.NSE DCM Limited 20210720 0 40.05 40.75 39.35 40.2 17028 40.2 up up correct
DCMFINSERV.NSE DCM Financial Services Limited 20210720 0 3.6 3.6 3.6 3.6 2778 3.6
DCMNVL.NSE DCM Nouvelle Limited 20210720 0 174.55 174.55 162.45 169.25 149055 169.25 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20210720 0 1058.9 1082 955 963.05 950800 958.42 down down correct
DCW.NSE DCW Limited 20210720 0 39.8 39.95 37.7 38.5 2525122 38.5 down down correct
DECCANCE.NSE Deccan Cements Limited 20210720 0 737.7 745 711.1 720.15 424501 715.23 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20210720 0 417 419.95 401 409.55 150244 402.58 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20210720 0 1958 1969 1880.35 1907.7 826807 1907.7 down down correct
DELTACORP.NSE Delta Corp Limited 20210720 0 180 180.5 173.15 174.4 1882578 173.42 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20210720 0 52.6 55.6 52.6 54.6 6102 54.6 up down incorrect
DEN.NSE DEN Networks Limited 20210720 0 53.8 54.05 51.15 51.5 6373093 51.5 down down correct
DENORA.NSE De Nora India Limited 20210720 0 367.9 376 357.15 362.6 22643 361.54 down down correct
DFMFOODS.NSE DFM Foods Limited 20210720 0 398.65 399.95 388.1 393.9 112728 393.9 down down correct
DGCONTENT.NSE Digicontent Limited 20210720 0 14.5 14.5 13.8 13.8 12293 13.8 down up incorrect
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20210720 0 362.15 364 349 351.05 314810 351.05 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20210720 0 17.65 17.85 16.65 17.2 1706181 17.2 down down correct
DHANI.NSE Dhani Services Limited 20210720 0 211.5 213.3 200.75 202.55 1844933 202.55 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20210720 0 998 1006.15 974.6 993.3 73247 993.3 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20210720 0 27.9 27.9 25.7 26.3 55569 26.3 down down correct
DHUNINV.NSE Dhunseri Investments Limited 20210720 0 703.8 703.8 644 667.55 20869 664.96 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20210720 0 755 777.35 737.95 762.2 63281 761.67 up up correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20210720 0 0.8 0.8 0.8 0.8 36641 0.8
DICIND.NSE DIC India Limited 20210720 0 483.95 487.95 471.05 479.55 6147 479.55 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20210720 0 57.5 57.75 52.75 57.7 658743 57.7 up up correct
DISHTV.NSE Dish TV India Limited 20210720 0 14.6 14.6 13.7 13.95 12165639 13.95 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20210720 0 4807 4848 4763 4787.85 361369 4768.3 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20210720 0 4580 4625 4452 4576.6 181129 4575.52 down down correct
DLF.NSE DLF Limited 20210720 0 333.4 333.65 320.8 322.4 11504064 320.31 down up incorrect
DLINKINDIA.NSE D 20210720 0 162.4 162.4 151.05 153.05 1008743 151.04 down down correct
DMART.NSE Avenue Supermarts Limited 20210720 0 3347 3419 3334 3397.3 553490 3397.3 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20210720 0 2.55 2.6 2.55 2.55 220092 2.55
DOLAT.NSE Dolat Investments Limited 20210720 0 105.8 108.2 101 102.5 670342 102.3 down down correct
DOLLAR.NSE Dollar Industries Limited 20210720 0 314.8 314.8 304.1 307.6 95336 307.6 down up incorrect
DONEAR.NSE Donear Industries Limited 20210720 0 53.95 54.2 51.7 52.4 217523 52.23 down down correct
DPSCLTD.NSE India Power Corporation Limited 20210720 0 17.55 17.55 16.15 16.5 105418 16.45 down down correct
DPWIRES.NSE D.P. Wires Limited 20210720 0 192.75 192.75 174.45 178.25 30446 178.25 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20210720 0 392.2 393.95 378.05 384.35 58068 384.35 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20210720 0 5436 5436 5322.6 5344.05 264428 5344.05 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20210720 0 147.2 155 147.2 149.4 46886 148.82 up up correct
DTIL.NSE Dhunseri Tea & Industries Limited 20210720 0 519.55 521.5 510 513.9 10968 342.6 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20210720 0 15.8 16.95 15.7 15.9 166261 15.9 up up correct
DVL.NSE Dhunseri Ventures Limited 20210720 0 307.2 315.5 302.5 310.85 113856 308.27 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20210720 0 77.9 77.9 73.5 74.7 2542046 74.7 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20210720 0 1587 1613 1540 1575.5 6773 1575.5 down up incorrect
DYNPRO.NSE Dynemic Products Limited 20210720 0 524.7 524.7 498 508.45 51432 508.45 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20210720 0 426.7 429.45 403.15 411.35 1040744 410.55 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20210720 0 4.05 4.2 3.85 3.95 63921 3.95 down down correct
EASUNREYRL.NSE Easun Reyrolle Limited 20210720 0 2.9 2.9 2.7 2.75 15066 2.75 down down correct
EBANK.NSE Edelweiss Mutual Fund 20210720 0 3720.01 3720.01 3720.01 3720.01 0 3720.01
EBBETF0423.NSE Edelweiss Amc Ltd 20210720 0 1139.57 1141.49 1139.57 1140.84 4385 1140.84 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20210720 0 1166.18 1166.18 1157.05 1158.95 6234 1158.95 down down correct
ECLERX.NSE eClerx Services Limited 20210720 0 2252.2 2274 2206 2221.1 83774 2220.11 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20210720 0 94 94.5 88.35 88.75 6130611 88.13 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20210720 0 3.6 3.7 3.6 3.7 51698 3.7 up up correct
EICHERMOT.NSE Eicher Motors Limited 20210720 0 2580 2601 2537.65 2554.85 890122 2539.04 down down correct
EIDPARRY.NSE E.I.D. 20210720 0 418.55 421.2 405.05 409.95 326994 405.37 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20210720 0 339.25 339.25 313 320.55 40377 320.55 down down correct
EIHOTEL.NSE EIH Limited 20210720 0 113.05 113.3 108.7 110.15 641924 110.15 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20210720 0 500.25 504 485.3 496.45 13571 491.45 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20210720 0 98 100.95 94.5 95.8 211456 95.58 down up incorrect
ELECON.NSE Elecon Engineering Company Limited 20210720 0 139.9 149.9 130.8 146.15 5808353 145.75 up up correct
ELECTCAST.NSE Electrosteel Castings Limited 20210720 0 37 37 35.65 35.9 498574 35.65 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20210720 0 155 156.9 151.1 152 14413 152 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20210720 0 208.25 210.2 203.15 206.95 120506 205.35 down up incorrect
ELGIRUBCO.NSE Elgi Rubber Company Limited 20210720 0 39.3 44.45 38.5 42.35 1445291 42.35 up up correct
EMAMILTD.NSE Emami Limited 20210720 0 541.9 547 531 534.3 321142 530.47 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20210720 0 166 166 158.4 159.35 117061 159.35 down down correct
EMAMIREAL.NSE Emami Realty Limited 20210720 0 87.85 87.85 81 84.55 547546 84.55 down up incorrect
EMCO.NSE EMCO Limited 20210720 0 2.55 2.65 2.45 2.6 26197 2.6 up up correct
EMKAY.NSE Emkay Global Financial Services Limited 20210720 0 134.9 136.9 127 127.8 477481 126.73 down down correct
EMMBI.NSE Emmbi Industries Limited 20210720 0 118.4 123.6 113.55 117.95 786425 117.52 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20210720 0 1625 1638.05 1591.2 1616.55 116130 1610.87 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20210720 0 12.15 12.2 11.6 11.75 33044 11.75 down up incorrect
ENGINERSIN.NSE Engineers India Limited 20210720 0 77.35 77.35 75.55 75.75 1672872 75.12 down down correct
ENIL.NSE Entertainment Network (India) Limited 20210720 0 191.35 199 186.05 194.05 281831 193.07 up up correct
EPL.NSE EPL Limited 20210720 0 247.9 248 236.2 237.85 303367 233.45 down down correct
EQ30.NSE Edelweiss Mutual Fund 20210720 0 389.6 389.6 385 385.01 233 385.01 down down correct
EQUITAS.NSE Equitas Holdings Limited 20210720 0 126.5 127.65 118 121.55 3359927 121.55 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20210720 0 65.2 65.85 60.55 62.1 1608765 62.1 down up incorrect
ERIS.NSE Eris Lifesciences Limited 20210720 0 765.8 793 733.85 741.25 290350 735.36 down down correct
EROSMEDIA.NSE Eros International Media Limited 20210720 0 24.2 24.3 22.9 23.1 759945 23.1 down down correct
ESABINDIA.NSE ESAB India Limited 20210720 0 1905 1912.7 1842 1853.25 6897 1813.87 down down correct
ESCORTS.NSE Escorts Limited 20210720 0 1192 1194.8 1160 1169.85 966169 1169.85 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20210720 0 11.35 11.35 10.65 10.8 151071 10.8 down down correct
ESTER.NSE Ester Industries Limited 20210720 0 148.75 151.85 144 145.35 530931 141.91 down up incorrect
EVEREADY.NSE Eveready Industries India Limited 20210720 0 313 314.85 308.75 313.5 373475 313.5 up up correct
EVERESTIND.NSE Everest Industries Limited 20210720 0 448 448.5 428.95 439.25 228272 432.37 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20210720 0 3.75 3.75 3.55 3.55 109148 3.55 down up incorrect
EXCELINDUS.NSE Excel Industries Limited 20210720 0 1210 1210.55 1152.95 1171.25 28501 1159.11 down down correct
EXIDEIND.NSE Exide Industries Limited 20210720 0 181.7 182.4 178.05 178.35 1776573 178.35 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20210720 0 1147 1189.85 1140.95 1140.95 22128 1140.95 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20210720 0 138.2 140.8 132.15 135.9 300504 135.9 down up incorrect
FCL.NSE Fineotex Chemical Limited 20210720 0 101.5 105.2 97.5 104.2 4487789 104.2 up up correct
FCONSUMER.NSE Future Consumer Limited 20210720 0 9.1 9.2 8.9 8.95 6162370 8.95 down down correct
FCSSOFT.NSE FCS Software Solutions Limited 20210720 0 2.3 2.3 2.3 2.3 1335217 2.3
FDC.NSE FDC Limited 20210720 0 371.2 377.4 364.15 375.2 290312 375.2 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20210720 0 86 86.35 82.95 83.75 15546947 83.75 down down correct
FEL.NSE Future Enterprises Limited 20210720 0 11 11.15 10.75 10.85 537851 10.85 down down correct
FELDVR.NSE Future Enterprises Limited 20210720 0 14.45 14.5 13.9 13.95 27810 13.95 down down correct
FIEMIND.NSE Fiem Industries Limited 20210720 0 798 805 768 772.35 38893 761.93 down up incorrect
FILATEX.NSE Filatex India Limited 20210720 0 106.95 108.65 99.5 100.95 1862153 100.48 down down correct
FINCABLES.NSE Finolex Cables Limited 20210720 0 532 536.75 501.5 518.1 325939 512.7 down down correct
FINEORG.NSE Fine Organic Industries Limited 20210720 0 2925 3029.75 2881.05 2941.75 24562 2936.63 up up correct
FINPIPE.NSE Finolex Industries Limited 20210720 0 175 176.8 171 175.1 530023 173.18 up up correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20210720 0 23.5 25 22.95 23 19109 23 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20210720 0 72.25 73.25 69.3 69.85 149740 69.85 down up incorrect
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20210720 0 1509 1572.2 1450.1 1541.05 232860 1541.05 up up correct
FMGOETZE.NSE Federal 20210720 0 303.95 303.95 291.6 295.1 192417 295.1 down up incorrect
FMNL.NSE Future Market Networks Limited 20210720 0 18.6 18.9 17.55 17.65 48647 17.65 down down correct
FORCEMOT.NSE Force Motors Limited 20210720 0 1563.15 1572.6 1481.25 1498.7 228051 1493.66 down down correct
FORTIS.NSE Fortis Healthcare Limited 20210720 0 238 243 234.2 236.95 2846091 236.95 down down correct
FOSECOIND.NSE Foseco India Limited 20210720 0 1565 1755.1 1530 1691.05 39139 1691.05 up up correct
FRETAIL.NSE Future Retail Limited 20210720 0 63.2 63.5 60.25 60.9 1409061 60.9 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20210720 0 90 93.9 86.8 88.8 90411 88.8 down down correct
FSL.NSE Firstsource Solutions Limited 20210720 0 228.15 234.8 214.95 216.7 10111276 216.7 down up incorrect
GABRIEL.NSE Gabriel India Limited 20210720 0 125.85 126.65 121.5 123.05 424009 121.88 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20210720 0 185.95 186.05 173.2 178.65 477412 178.04 down down correct
GAIL.NSE GAIL (India) Limited 20210720 0 144.4 145 140.75 142.35 8959340 138.04 down down correct
GAL.NSE Gyscoal Alloys Limited 20210720 0 2.4 2.4 2.3 2.3 529186 2.3 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20210720 0 3112.4 3136.85 3072.25 3100.75 20641 3096.78 down down correct
GALLANTT.NSE Gallantt Metal Limited 20210720 0 80.5 80.5 76 76.5 64691 76.5 down down correct
GALLISPAT.NSE Gallantt Ispat Limited 20210720 0 57 57.5 54.1 55.15 58492 55.15 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20210720 0 459.9 466 453.95 455.5 26349 446.83 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20210720 0 501.75 508.15 492.85 500.45 16293 498.47 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20210720 0 120.25 123.35 119.25 120.15 55962 120.15 down down correct
GANGESSECU.NSE Ganges Securities Limited 20210720 0 94.15 97.55 91.35 94.4 36159 94.4 up up correct
GANGOTRI.NSE Gangotri Textiles Limited 20210720 0 1.15 1.15 1.15 1.15 0 1.15
GARFIBRES.NSE Garware Technical Fibres Limited 20210720 0 3355 3399.9 3254.45 3379.05 14186 3376.5 up up correct
GATI.NSE Gati Limited 20210720 0 166.9 168.15 159 162.45 960842 162.45 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20210720 0 1.2 1.25 1.15 1.15 230769 1.15 down down correct
GAYAPROJ.NSE Gayatri Projects Limited 20210720 0 41 41.9 37.35 38.7 4833466 38.7 down down correct
GDL.NSE Gateway Distriparks Limited 20210720 0 280 288 274.5 278.95 54512 278.95 down down correct
GEECEE.NSE GeeCee Ventures Limited 20210720 0 180.85 191.45 180 184.35 398747 181.88 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20210720 0 90.55 90.55 85.1 87.45 27131 85.38 down up incorrect
GENESYS.NSE Genesys International Corporation Limited 20210720 0 159.2 162.9 157.65 157.65 14340 157.65 down down correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20210720 0 11.9 12.4 11.65 11.7 368247 11.7 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20210720 0 70.2 71.2 66.35 68.35 1137594 67.81 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20210720 0 96.4 97.9 91.25 92.2 1580320 92.2 down down correct
GEPIL.NSE GE Power India Limited 20210720 0 333 333.65 318.4 324.35 128126 323.38 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20210720 0 376.05 387.5 359.75 364.2 607048 359.41 down down correct
GET&D.NSE GE T&D India Limited 20210720 0 137.5 137.5 132 133.25 159383 133.25 down up incorrect
GFLLIMITED.NSE GFL Limited 20210720 0 67.8 67.8 63.75 64.35 176364 64.35 down up incorrect
GFSTEELS.NSE Grand Foundry Limited 20210720 0 3.3 3.3 3.3 3.3 3769 3.3
GHCL.NSE GHCL Limited 20210720 0 310.6 310.6 292.45 301.2 275751 301.2 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20210720 0 183.65 183.65 175.05 176 345464 171.53 down down correct
GICRE.NSE General Insurance Corporation of India 20210720 0 183 183.25 175.55 176.9 737532 176.9 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20210720 0 57.35 62.5 57.35 59.5 12133 59.5 up up correct
GILLETTE.NSE Gillette India Limited 20210720 0 6083.5 6164.95 5959 6005.7 10318 5967.79 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20210720 0 40.8 41.9 38.3 39.15 740253 39.15 down up incorrect
GIPCL.NSE Gujarat Industries Power Company Limited 20210720 0 95.8 96.8 90.85 92.3 1695285 89.33 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20210720 0 3.45 3.45 3.45 3.45 0 3.45
GKWLIMITED.NSE GKW Limited 20210720 0 713.65 770 703.8 714.95 2424 714.95 up down incorrect
GLAND.NSE Gland Pharma Limited 20210720 0 3899.75 3899.75 3761.95 3794.85 155329 3794.85 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20210720 0 1610 1628 1593.05 1605.3 64070 1605.3 down up incorrect
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20210720 0 682.55 685.9 665 667.6 1764497 664.45 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20210720 0 2.75 2.75 2.6 2.75 10919 2.75
GLOBALVECT.NSE Global Vectra Helicorp Limited 20210720 0 57.1 61.65 52.25 54.45 108456 54.45 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20210720 0 680.85 684.95 650 671.05 52917 670.05 down down correct
GMBREW.NSE G.M. Breweries Limited 20210720 0 597 601.45 567.6 578.45 47805 578.45 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20210720 0 68 68.35 65.3 65.95 848445 65.76 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20210720 0 4601 4632.65 4505 4545.85 25642 4541.91 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20210720 0 30.25 30.35 28.95 29.2 20602961 29.2 down down correct
GNA.NSE G N A Axles Limited 20210720 0 507 534.25 503.25 517.4 312114 515.66 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20210720 0 364 364 351.2 355.6 301062 347.63 down down correct
GOACARBON.NSE Goa Carbon Limited 20210720 0 388.9 393.9 372.1 381.3 25834 381.3 down up incorrect
GOCLCORP.NSE GOCL Corporation Limited 20210720 0 278.8 278.8 266.5 267.45 14198 263.5 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20210720 0 1045 1053.6 1013.8 1027.05 56341 1004.03 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20210720 0 652.8 652.8 628.05 645.4 295535 638.17 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20210720 0 944 953.7 939.25 948.85 671763 948.85 up up correct
GODREJIND.NSE Godrej Industries Limited 20210720 0 551 558.95 540.1 554.85 103339 554.85 up up correct
GODREJPROP.NSE Godrej Properties Limited 20210720 0 1573 1574.95 1513.8 1545.9 564104 1545.9 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20210720 0 1.35 1.35 1.3 1.35 502322 1.35
GOKEX.NSE Gokaldas Exports Limited 20210720 0 202 206 191 197.15 447273 197.15 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20210720 0 34.95 35.3 31.15 32.5 408684 32.5 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20210720 0 40.25 40.95 38.5 40.15 218144 40.15 down up incorrect
GOLDBEES.NSE Reliance ETF Gold BeES 20210720 0 42.13 42.13 41.65 41.69 3560043 41.69 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20210720 0 48.5 50.25 46.75 49 6279 49 up down incorrect
GOLDIAM.NSE Goldiam International Limited 20210720 0 600 608.8 571 580.8 131116 578.24 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20210720 0 41.95 42.35 41.6 41.7 71207 41.7 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20210720 0 12.95 12.95 12.05 12.2 49273 12.2 down down correct
GOODLUCK.NSE Goodluck India Limited 20210720 0 200.05 204.6 200.05 204.6 248733 203.59 up up correct
GOODYEAR.NSE Goodyear India Limited 20210720 0 1250 1259.95 1200 1223.25 110676 1147.71 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20210720 0 1519.5 1554.1 1445.1 1503.65 118664 751.83 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20210720 0 107 107.85 103.35 104.35 870372 100.45 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20210720 0 98.25 103 93.15 97.05 174936 95.95 down down correct
GRANULES.NSE Granules India Limited 20210720 0 379 381.45 360.05 368.1 4600847 367.81 down down correct
GRAPHITE.NSE Graphite India Limited 20210720 0 650 652 627 631.7 608724 627.37 down down correct
GRASIM.NSE Grasim Industries Limited 20210720 0 1558.2 1587.55 1538.9 1574.1 1729066 1569.91 up up correct
GRAVITA.NSE Gravita India Limited 20210720 0 182 186 172.25 178.6 1120067 178.6 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20210720 0 166 168 157.35 161.35 3045138 161.15 down up incorrect
GREENLAM.NSE Greenlam Industries Limited 20210720 0 1333.1 1336.85 1272.2 1297.3 5588 1292.57 down up incorrect
GREENPANEL.NSE Greenpanel Industries Limited 20210720 0 242 242.2 231.1 236.65 69477 236.65 down down correct
GREENPLY.NSE Greenply Industries Limited 20210720 0 200 201.05 195 195.95 165359 195.5 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20210720 0 3.25 3.55 3.25 3.25 37465953 3.25
GRINDWELL.NSE Grindwell Norton Limited 20210720 0 1279.2 1287.95 1217.65 1234.15 48430 1234.15 down down correct
GRINFRA.NSE G R Infraprojects Limited 20210720 0 1734 1775 1685 1719.5 2391188 1719.5 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20210720 0 1225.05 1255 1201.15 1226.05 584 1222.47 up up correct
GRPLTD.NSE GRP Limited 20210720 0 955.5 955.5 918 926.5 1038 924 down up incorrect
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20210720 0 204.95 206.9 199 199.35 214785 198.15 down down correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20210720 0 52.45 54.2 51.1 52.2 1163568 52.2 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20210720 0 114.45 115.4 111.5 112.45 2029505 110.08 down down correct
GSPL.NSE Gujarat State Petronet Limited 20210720 0 328 339 323.3 332.15 872161 330.24 up down incorrect
GSS.NSE GSS Infotech Limited 20210720 0 80.1 81.95 74 76.4 481393 76.4 down up incorrect
GTL.NSE GTL Limited 20210720 0 21.75 21.85 19.85 21.85 319777 21.85 up up correct
GTLINFRA.NSE GTL Infrastructure Limited 20210720 0 3.3 3.3 3.3 3.3 1106375 3.3
GTNTEX.NSE GTN Textiles Limited 20210720 0 9 9 8.55 9 1749 9
GTPL.NSE GTPL Hathway Limited 20210720 0 187.25 187.25 177.4 181.85 291292 178.84 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20210720 0 179.05 182.95 172.2 175.1 212554 175.01 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20210720 0 465.3 479.35 452.95 455.95 514257 448.61 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20210720 0 239.25 239.25 226.15 231.5 23863 229.36 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20210720 0 680 716.95 680 710.6 6045411 708.56 up down incorrect
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20210720 0 47.6 47.6 47.6 47.6 1810 47.6
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20210720 0 664 668.85 651.4 658.65 38952 648.91 down down correct
GULFPETRO.NSE GP Petroleums Limited 20210720 0 67 67 62.7 63.15 126470 63.15 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20210720 0 236.1 236.1 224.45 232.8 78173 231.58 down down correct
HAL.NSE Hindustan Aeronautics Limited 20210720 0 1082.1 1088.95 1053.95 1066.75 144416 1055.79 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20210720 0 1533.75 1539.7 1475.65 1491.55 1770147 1489.59 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20210720 0 216.9 217.6 205.6 208.3 210891 208.3 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20210720 0 27 27 26 26.25 6453232 26.25 down up incorrect
HATSUN.NSE Hatsun Agro Product Limited 20210720 0 984.85 984.85 941 944.5 42966 938.5 down down correct
HAVELLS.NSE Havells India Limited 20210720 0 1094.95 1109.75 1061.05 1103.55 2862918 1100.97 up up correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20210720 0 1.8 1.8 1.8 1.8 14393 1.8
HBANKETF.NSE HDFC Mutual Fund 20210720 0 348.32 348.32 343.2 343.36 5121 343.36 down down correct
HBLPOWER.NSE HBL Power Systems Limited 20210720 0 53.6 54.25 51.4 52.75 1424248 52.37 down down correct
HBSL.NSE HB Stockholdings Limited 20210720 0 29 29.75 28.3 28.3 10459 28.3 down down correct
HCC.NSE Hindustan Construction Company Limited 20210720 0 13 13.2 12.35 12.4 4340167 12.4 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20210720 0 229.95 232.2 220.1 222 249444 222 down down correct
HCL.NSE INSYS 20210720 0 16.45 16.5 15.65 15.7 1087498 15.7 down down correct
HCLTECH.NSE HCL Technologies Limited 20210720 0 999 1012.2 969.35 977.2 10216774 963.46 down down correct
HDFC.NSE Housing Development Finance Corporation Limited 20210720 0 2470 2480.5 2450 2458.75 1731830 2458.75 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20210720 0 2981 2981 2865.3 2877.65 719896 2877.65 down down correct
HDFCBANK.NSE HDFC Bank Limited 20210720 0 1442 1454 1436.15 1443.15 12087125 1443.15 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20210720 0 678.7 681.5 661.95 663.45 3629414 663.45 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20210720 0 42.72 43 42.72 42.77 286411 42.77 up up correct
HDFCNIFETF.NSE HDFC Mutual Fund 20210720 0 171.12 171.12 165.81 167.51 27707 167.51 down down correct
HDFCSENETF.NSE HDFC Mutual Fund 20210720 0 567.99 569.8 559.95 562.97 2916 562.97 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20210720 0 5.8 5.85 5.6 5.7 278822 5.7 down down correct
HEG.NSE HEG Limited 20210720 0 2198 2231.4 2186.5 2195.6 106145 2195.6 down up incorrect
HEIDELBERG.NSE HeidelbergCement India Limited 20210720 0 268.2 275.4 262.1 265.5 2136760 257.79 down down correct
HERCULES.NSE Hercules Hoists Limited 20210720 0 178.3 179.1 168.5 170.2 317581 168.59 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20210720 0 486 490.6 461.6 466.85 195112 459.64 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20210720 0 2888 2899 2828 2839 481836 2829 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20210720 0 2435.35 2450 2378.9 2385.75 12824 2375.71 down up incorrect
HEXATRADEX.NSE Hexa Tradex Limited 20210720 0 142 143.95 134.5 136.65 37758 136.65 down down correct
HFCL.NSE HFCL Limited 20210720 0 80.4 84 77.75 78.35 6175657 78.19 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20210720 0 492.75 495.65 463.6 474.3 265989 473.61 down down correct
HGS.NSE Hinduja Global Solutions Limited 20210720 0 3123 3123 2967.8 2980.1 40528 2948.74 down down correct
HIKAL.NSE Hikal Limited 20210720 0 552.5 554 521.1 530.65 395660 529.79 down down correct
HIL.NSE HIL Limited 20210720 0 4550 4683 4487.35 4640.75 39972 4615.75 up up correct
HILTON.NSE Hilton Metal Forging Limited 20210720 0 11.7 11.95 11.5 11.65 12849 11.65 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20210720 0 260.85 264.2 250.5 257.35 553581 256.88 down down correct
HINDALCO.NSE Hindalco Industries Limited 20210720 0 396.45 396.45 381.2 383 9214553 380.37 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20210720 0 336.95 336.95 325 325.6 11935 323.47 down up incorrect
HINDCOPPER.NSE Hindustan Copper Limited 20210720 0 140.45 141.55 136.25 136.8 2611676 136.42 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20210720 0 8.25 8.35 8 8.05 314278 8.05 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20210720 0 49.4 50 47.3 48 33386 48 down down correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20210720 0 121.5 121.5 116 118.05 809389 118.05 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20210720 0 274.1 277 272.15 276.15 5532598 276.15 up up correct
HINDUNILVR.NSE Hindustan Unilever Limited 20210720 0 2403 2460 2403 2434.9 1061476 2420.03 up up correct
HINDZINC.NSE Hindustan Zinc Limited 20210720 0 337.5 339.7 328.45 333 1078296 316.71 down up incorrect
HIRECT.NSE Hind Rectifiers Limited 20210720 0 163.5 163.7 154 156.05 40346 155.66 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20210720 0 143.3 143.3 132.65 136.3 76767 135.25 down down correct
HITECH.NSE Hi 20210720 0 539 541.05 530 536.95 61369 536.95 down up incorrect
HITECHCORP.NSE Hitech Corporation Limited 20210720 0 240.05 240.3 225.3 232.85 16470 232.85 down down correct
HITECHGEAR.NSE The Hi 20210720 0 316.55 320 302 303.7 20011 301.43 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20210720 0 3466 3478.15 3361 3421.9 5777 3418.65 down down correct
HLVLTD.NSE HLV Limited 20210720 0 10.05 10.15 9.85 9.95 359569 9.95 down down correct
HMT.NSE HMT Limited 20210720 0 39.3 39.3 36.75 36.75 29987 36.75 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20210720 0 93.9 95.8 88.55 90.9 728245 90.9 down down correct
HNDFDS.NSE Hindustan Foods Limited 20210720 0 1980 1995 1965 1975.1 3800 1975.1 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20210720 0 353.8 354.95 352 352.76 694 352.76 down up incorrect
HOMEFIRST.NSE Home First Finance Company India Limited 20210720 0 552 561.65 529 536.85 214660 536.85 down down correct
HONAUT.NSE Honeywell Automation India Limited 20210720 0 44100 44129.8 42450 42747.5 3823 42658.72 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20210720 0 1297 1299.65 1255 1270.45 17680 1259.95 down down correct
HOVS.NSE HOV Services Limited 20210720 0 72.35 74.8 70.05 74.8 153943 74.8 up up correct
HPL.NSE HPL Electric & Power Limited 20210720 0 85.7 86.3 80.3 82.75 742658 82.57 down up incorrect
HSCL.NSE Himadri Speciality Chemical Limited 20210720 0 53 53.4 50.85 52 7008958 51.84 down down correct
HSIL.NSE HSIL Limited 20210720 0 259.9 261.75 250.65 252.7 301089 248.54 down down correct
HTMEDIA.NSE HT Media Limited 20210720 0 31.25 34.5 30.5 32.85 9739776 32.85 up up correct
HUBTOWN.NSE Hubtown Limited 20210720 0 27.55 27.55 25.8 27.15 138743 27.15 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20210720 0 51.9 51.9 49.8 50 1951406 48.4 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20210720 0 312.3 312.3 297.9 304.05 124717 304.05 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20210720 0 159.5 162.25 151.5 154.2 46381185 154.2 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20210720 0 270.85 276.9 264.05 265.95 11904710 265.95 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20210720 0 225.99 225.99 221.4 223.08 2385 223.08 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20210720 0 162.89 162.99 160 161.74 3986 161.74 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20210720 0 40.8 40.8 39.92 39.99 161129 39.99 down down correct
ICICIBANK.NSE ICICI Bank Limited 20210720 0 648.65 651.25 639.1 641.9 13169127 640.03 down up incorrect
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20210720 0 359 359 342.8 343.17 10622 343.17 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20210720 0 181.6 181.6 176.82 177.2 12231 177.2 down up incorrect
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20210720 0 1492 1492 1466.6 1477.2 446751 1469.19 down down correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20210720 0 42.31 42.89 42.31 42.59 238927 42.59 up up correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20210720 0 1000 1000 999.45 999.99 10738 999.99 down down correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20210720 0 132 132 128.44 130.71 24558 130.71 down up incorrect
ICICIM150.NSE ICICI Prudential Amc Ltd. 20210720 0 105.98 105.98 103.7 104.09 9912 104.09 down down correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20210720 0 173.95 173.95 171.5 172.05 3052 172.05 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20210720 0 194 194 166.87 167.54 522402 167.54 down up incorrect
ICICINV20.NSE ICICI Prudential Mutual Fund 20210720 0 93.1 93.1 84.51 85.15 13697 85.15 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20210720 0 39.75 40.29 39.45 39.91 103107 39.91 up up correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20210720 0 625 625.35 601.6 604.8 1206624 604.8 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20210720 0 579.48 579.48 564 567.71 1544 567.71 down down correct
ICIL.NSE Indo Count Industries Limited 20210720 0 205.95 208.8 195 204.6 669077 203.33 down down correct
ICRA.NSE ICRA Limited 20210720 0 3860 4150 3740.25 3817.25 147987 3790.25 down down correct
IDBI.NSE IDBI Bank Limited 20210720 0 37.85 37.95 37.3 37.4 5751062 37.4 down down correct
IDEA.NSE Vodafone Idea Limited 20210720 0 9.05 9.35 8.9 9 247909265 9 down down correct
IDFC.NSE IDFC Limited 20210720 0 53.6 53.85 51.4 52.8 4874011 52.8 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20210720 0 52.6 52.8 51 51.2 27810263 51.2 down up incorrect
IDFNIFTYET.NSE IDFC Mutual Fund 20210720 0 164.72 170 163.59 164.92 278 164.92 up up correct
IEX.NSE Indian Energy Exchange Limited 20210720 0 439 450.5 421.1 427.1 8569198 141.84 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20210720 0 595 598.65 570.9 578.2 17420 578.2 down down correct
IFBIND.NSE IFB Industries Limited 20210720 0 1037.05 1037.05 1008 1017.95 17039 1017.95 down up incorrect
IFCI.NSE IFCI Limited 20210720 0 13.75 15.15 13.35 14.9 23580092 14.9 up up correct
IFGLEXPOR.NSE IFGL Refractories Limited 20210720 0 411 411 382.25 400.45 59165 394.34 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20210720 0 527 532 508.7 521.95 114854 520.51 down down correct
IGL.NSE Indraprastha Gas Limited 20210720 0 549.7 549.7 536.95 538.2 3431968 534.89 down down correct
IGPL.NSE I G Petrochemicals Limited 20210720 0 700 703.35 661 689.9 178541 689.9 down down correct
IIFL.NSE IIFL Finance Limited 20210720 0 265.9 265.9 252.15 257.35 230759 257.35 down down correct
IIFLSEC.NSE IIFL Securities Limited 20210720 0 124.3 124.7 114 121.85 2500704 121.85 down up incorrect
IIFLWAM.NSE IIFL Wealth Management Limited 20210720 0 1390 1488 1361.55 1384.35 148009 1337.12 down down correct
IITL.NSE Industrial Investment Trust Limited 20210720 0 70.6 74.85 70.3 74.55 2733 74.55 up up correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20210720 0 6.75 6.75 6.15 6.15 105639 6.15 down up incorrect
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20210720 0 6.1 6.1 6 6.05 395579 6.05 down down correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20210720 0 8.9 9 8.3 8.35 137434 8.35 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20210720 0 646 655 616.25 648.15 105700 643.97 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20210720 0 769.9 774.95 754 765.5 3746 755.78 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20210720 0 1.1 1.1 1.1 1.1 0 1.1
INDBANK.NSE Indbank Merchant Banking Services Limited 20210720 0 34 34.25 31.1 31.85 422216 31.85 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20210720 0 149.5 149.6 142 143 5423772 143 down down correct
INDIACEM.NSE The India Cements Limited 20210720 0 194.9 201.7 193.1 196.45 12465509 195.24 up up correct
INDIAGLYCO.NSE India Glycols Limited 20210720 0 715.45 718.7 681.35 691.3 276189 685.28 down up incorrect
INDIAMART.NSE IndiaMART InterMESH Limited 20210720 0 7024.3 7059 6996 7042.5 69601 7027.64 up up correct
INDIANB.NSE Indian Bank 20210720 0 143.5 143.5 136.85 137.8 9077451 137.8 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20210720 0 222 225.3 217.1 221.25 18514 221.25 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20210720 0 234.9 234.9 220.95 223 96179 220.87 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20210720 0 1761 1765.9 1670 1673.95 1196682 1673.95 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20210720 0 2620 2709 2553.4 2628.4 122734 2628.4 up down incorrect
INDLMETER.NSE IMP Powers Limited 20210720 0 14.2 15.25 14.15 14.25 114243 14.25 up up correct
INDNIPPON.NSE India Nippon Electricals Limited 20210720 0 376 378.8 363.25 369.95 36081 369.95 down down correct
INDOCO.NSE Indoco Remedies Limited 20210720 0 439 446.3 435.85 440.7 142302 439.31 up up correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20210720 0 61.45 61.45 57.4 57.9 84531 57.9 down down correct
INDOSOLAR.NSE Indosolar Limited 20210720 0 3.2 3.3 3 3.1 390812 3.1 down down correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20210720 0 350 353.2 340.3 346.4 44543 346.4 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20210720 0 240 258.85 236.55 255.85 10054 255.85 up up correct
INDOTHAI.NSE Indo Thai Securities Limited 20210720 0 69.1 69.1 65.05 68.15 59556 67.38 down down correct
INDOWIND.NSE Indowind Energy Limited 20210720 0 8.55 8.55 7.9 7.9 183019 7.9 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20210720 0 83.35 84.25 80.7 81.55 381982 81.55 down down correct
INDSWFTLAB.NSE Ind 20210720 0 120.9 127.45 110.9 114.05 2996596 114.05 down up incorrect
INDSWFTLTD.NSE Ind 20210720 0 5.05 5.05 5.05 5.05 0 5.05
INDTERRAIN.NSE Indian Terrain Fashions Limited 20210720 0 41.25 42.8 39.6 40.05 499133 40.05 down up incorrect
INDUSINDBK.NSE IndusInd Bank Limited 20210720 0 1017 1019 980 981.55 3752725 976.73 down down correct
INDUSTOWER.NSE Indus Towers Limited 20210720 0 231 231 224 224.6 2025563 224.6 down down correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20210720 0 1425 1440.1 1385 1393.05 33140 1233.84 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20210720 0 48.9 49.4 47.4 48.65 7209378 48.6 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20210720 0 498 500 473.9 487.65 48610 487.65 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20210720 0 5 5 4.6 5 43470 5
INFRABEES.NSE Nippon Mutual Funds 20210720 0 425.7 461.41 416.5 456.49 2324 456.49 up up correct
INFY.NSE Infosys Limited 20210720 0 1538.3 1557.7 1538 1550.05 5069939 1536.43 up up correct
INGERRAND.NSE Ingersoll 20210720 0 1045 1074.9 1016 1030.7 394241 1027.56 down down correct
INOXLEISUR.NSE INOX Leisure Limited 20210720 0 307.8 309.35 297.5 299.9 342467 299.9 down down correct
INOXWIND.NSE Inox Wind Limited 20210720 0 113 114.65 106.5 108 496912 108 down down correct
INSECTICID.NSE Insecticides (India) Limited 20210720 0 784 789.7 752 755.95 52960 755.95 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20210720 0 64.55 66.95 64.35 64.35 16843 64.35 down down correct
INTEGRA.NSE Integra Garments and Textiles Limited 20210720 0 4.45 4.45 4.45 4.45 0 4.45
INTELLECT.NSE Intellect Design Arena Limited 20210720 0 778.4 782.65 745.75 759.9 326815 759.9 down up incorrect
INTENTECH.NSE Intense Technologies Limited 20210720 0 88 90.25 85 90.25 763569 89.71 up up correct
INVENTURE.NSE Inventure Growth & Securities Limited 20210720 0 3.55 3.75 3.55 3.7 5586496 3.7 up up correct
IOB.NSE Indian Overseas Bank 20210720 0 24.2 24.4 23.15 23.35 15576622 23.35 down down correct
IOC.NSE Indian Oil Corporation Limited 20210720 0 106.1 106.8 104.55 105.6 12829211 100.36 down up incorrect
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20210720 0 649.95 658.45 637 642 351425 639.69 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20210720 0 2128 2130.05 2107.3 2119.95 94078 2111.6 down down correct
IPL.NSE India Pesticides Limited 20210720 0 343 345 336.5 337.45 781980 337.45 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20210720 0 177.6 181.7 172.1 174.05 3497636 174.05 down up incorrect
IRCON.NSE Ircon International Limited 20210720 0 46.4 46.8 45.6 45.75 2077258 42.93 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20210720 0 2436 2479.95 2370 2380.65 2488163 475.49 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20210720 0 23.35 23.45 23.2 23.25 7502994 22.56 down up incorrect
ISEC.NSE ICICI Securities Limited 20210720 0 781.6 787.95 723.4 760.15 1990707 734.78 down down correct
ISFT.NSE IntraSoft Technologies Limited 20210720 0 123 124 112.2 112.75 148410 111.86 down up incorrect
ISGEC.NSE Isgec Heavy Engineering Limited 20210720 0 790 824 765 790.5 429358 789.4 up up correct
ISMTLTD.NSE ISMT Limited 20210720 0 26.05 26.05 26.05 26.05 114295 26.05
ITC.NSE ITC Limited 20210720 0 208.2 209.3 206.4 206.8 23656813 206.8 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20210720 0 411.55 411.55 396 397.7 92158 397.7 down down correct
ITDCEM.NSE ITD Cementation India Limited 20210720 0 92.7 93.8 89.15 89.7 1255468 89.56 down down correct
ITI.NSE ITI Limited 20210720 0 134 134.35 129.1 129.95 706238 129.95 down down correct
IVC.NSE IL&FS Investment Managers Limited 20210720 0 7.1 7.1 6.55 6.8 529887 6.46 down down correct
IVP.NSE IVP Limited 20210720 0 147.5 149.9 144.3 145.55 2775 145.55 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20210720 0 1665.6 1701.1 1665.6 1700 3 1700 up up correct
IZMO.NSE IZMO Limited 20210720 0 89.9 97.2 88.4 97 1040444 97 up down incorrect
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20210720 0 36.25 38.9 36.25 37.8 4346715 37.8 up down incorrect
JAGRAN.NSE Jagran Prakashan Limited 20210720 0 66.7 66.7 63.05 63.85 566202 63.85 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20210720 0 171 172.75 162.5 165.65 124317 160.72 down up incorrect
JAIBALAJI.NSE Jai Balaji Industries Limited 20210720 0 62.05 63.8 60.45 61 141620 61 down down correct
JAICORPLTD.NSE Jai Corp Limited 20210720 0 167.15 168.6 158 161.3 1771389 160.67 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20210720 0 2.9 2.9 2.9 2.9 1486 2.9
JAMNAAUTO.NSE Jamna Auto Industries Limited 20210720 0 85.05 86.5 83.75 85.95 639770 85.03 up up correct
JASH.NSE Jash Engineering Limited 20210720 0 580.8 588 530 556.2 40470 552.4 down down correct
JAYAGROGN.NSE Jayant Agro 20210720 0 241 245.6 229.8 237.65 127567 236.85 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20210720 0 217.8 218 208 213.3 81966 211.91 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20210720 0 25.25 25.35 23.85 24.05 569450 24.05 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20210720 0 114 114.4 106.4 109.9 361356 109.9 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20210720 0 1915.3 1915.3 1852.25 1869.95 154044 1861.16 down down correct
JBFIND.NSE JBF Industries Limited 20210720 0 39 40.25 36.55 40.2 701878 40.2 up up correct
JBMA.NSE JBM Auto Limited 20210720 0 528.7 528.9 494.15 501.55 197716 499.91 down down correct
JCHAC.NSE Johnson Controls 20210720 0 2320 2320 2247.75 2266.05 15449 2266.05 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20210720 0 65.1 71.9 65.1 71.9 620826 71.9 up up correct
JHS.NSE JHS Svendgaard Laboratories Limited 20210720 0 26.4 27.4 25.1 25.85 328844 25.85 down up incorrect
JIKIND.NSE JIK Industries Limited 20210720 0 0.65 0.65 0.65 0.65 0 0.65
JINDALPHOT.NSE Jindal Photo Limited 20210720 0 74.95 77.25 70.25 72.8 9839 72.8 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20210720 0 990 1065 990 1024.95 1201156 1022.91 up down incorrect
JINDALSAW.NSE Jindal Saw Limited 20210720 0 126.25 126.25 119.15 120.15 1674000 120.15 down up incorrect
JINDALSTEL.NSE Jindal Steel & Power Limited 20210720 0 395.45 395.45 378.6 380.15 10162199 380.15 down down correct
JINDCOT.NSE Jindal Cotex Limited 20210720 0 2.8 2.8 2.8 2.8 0 2.8
JINDRILL.NSE Jindal Drilling & Industries Limited 20210720 0 142.65 142.65 130.2 135.15 160807 134.66 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20210720 0 78.45 78.45 70.3 73.45 742414 73.32 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20210720 0 22.35 22.35 21.05 21.2 114674 21.2 down up incorrect
JISLJALEQS.NSE Jain Irrigation Systems Limited 20210720 0 35.1 35.2 33.05 33.5 3925233 33.5 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20210720 0 20.6 20.6 19.5 20.6 42207 20.6
JIYAECO.NSE Jiya Eco 20210720 0 6 6 5.75 5.95 70065 5.95 down down correct
JKCEMENT.NSE J.K. Cement Limited 20210720 0 3210 3238 3120 3160.45 98639 3145.87 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20210720 0 218.5 218.5 205.35 207.2 537427 206.13 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20210720 0 660.5 717.95 657.55 701.45 4049789 697.56 up up correct
JKPAPER.NSE JK Paper Ltd 20210720 0 225 228.25 207.65 210.65 2887071 207.28 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20210720 0 145 145.6 140 141.8 827980 140.03 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20210720 0 65.7 69 65 65.45 62533 63.44 down down correct
JMCPROJECT.NSE JMC Projects (India) Limited 20210720 0 123.5 123.9 117.5 122.95 317670 122.95 down down correct
JMFINANCIL.NSE JM Financial Limited 20210720 0 109.2 110.35 101.15 102.15 6622158 102.15 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20210720 0 3.25 3.25 3.1 3.1 962581 3.1 down up incorrect
JOCIL.NSE Jocil Limited 20210720 0 201.25 203.05 195 195.95 29205 193.51 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20210720 0 12.1 12.3 11.6 11.75 6578387 11.75 down up incorrect
JPINFRATEC.NSE Jaypee Infratech Limited 20210720 0 2.3 2.3 2.3 2.3 912842 2.3
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20210720 0 39.05 39.05 39.05 39.05 0 39.05
JPPOWER.NSE Jaiprakash Power Ventures Limited 20210720 0 6.1 6.2 5.8 5.8 58073109 5.8 down up incorrect
JSL.NSE Jindal Stainless Limited 20210720 0 126.15 126.15 118.75 122.4 2462876 122.4 down down correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20210720 0 230 237 219.2 230.7 1154125 230.7 up up correct
JSWENERGY.NSE JSW Energy Limited 20210720 0 197 204.4 190.55 201.55 5568173 199.88 up up correct
JSWHL.NSE JSW Holdings Limited 20210720 0 4654 4754.7 4640.2 4698.65 465 4698.65 up up correct
JSWISPL.NSE JSW Ispat Special Products Limited 20210720 0 42 42 39.55 40.5 3367442 40.5 down down correct
JSWSTEEL.NSE JSW Steel Limited 20210720 0 697.65 698 675.4 682 5829609 682 down up incorrect
JTEKTINDIA.NSE JTEKT India Limited 20210720 0 114.7 115.7 108.75 110.25 559209 110.09 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20210720 0 3087.3 3096.3 3023.05 3064.5 312971 3059.52 down down correct
JUBLINDS.NSE Jubilant Industries Limited 20210720 0 367.35 367.35 352 356.7 54980 356.7 down up incorrect
JUBLINGREA.NSE Jubilant Ingrevia Limited 20210720 0 572 594.95 560.25 587.8 9104621 587.46 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20210720 0 724 724 708 710.75 180035 705.39 down down correct
JUMPNET.NSE Jump Networks Limited 20210720 0 11.55 11.55 10.7 11 3810432 11 down up incorrect
JUNIORBEES.NSE Nippon Mutual Funds 20210720 0 414 414 402.5 405.31 129363 405.31 down down correct
JUSTDIAL.NSE Just Dial Limited 20210720 0 1040.75 1053.85 983.05 988.85 5097457 988.85 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20210720 0 173.45 173.65 168 169.95 549450 165.95 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20210720 0 8.5 9.2 8.5 9.2 197058 9.2 up up correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20210720 0 236.4 242 226 232.05 1302911 229.55 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20210720 0 1009.9 1009.9 985 997.65 134042 991.12 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20210720 0 256.65 263.05 250 250.75 76979 247.7 down down correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20210720 0 479 488.8 463 468.1 485387 468.1 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20210720 0 209 218.3 209 210 766 208.61 up up correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20210720 0 72.35 74.5 70.3 72.4 1503996 72.4 up up correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20210720 0 49.5 49.5 47.15 47.35 48723 47.35 down down correct
KAMDHENU.NSE Kamdhenu Limited 20210720 0 176 176 167.5 169.4 89468 168.63 down down correct
KANANIIND.NSE Kanani Industries Limited 20210720 0 12.7 12.7 11.7 12.1 53657 12.1 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20210720 0 170.55 170.55 163 167.8 29553 167.8 down up incorrect
KANSAINER.NSE Kansai Nerolac Paints Limited 20210720 0 606.8 622.8 598 618.2 854830 616.91 up up correct
KAPSTON.NSE Kapston Facilities Management Limited 20210720 0 88.1 88.1 87.55 87.55 405 87.55 down down correct
KARDA.NSE Karda Constructions Limited 20210720 0 186.45 186.75 182 185 118169 37 down down correct
KARMAENG.NSE Karma Energy Limited 20210720 0 20.35 21.5 20.35 21.5 22037 21.5 up down incorrect
KARURVYSYA.NSE The Karur Vysya Bank Limited 20210720 0 51 51 49.6 49.9 1307670 49.4 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20210720 0 2.45 2.55 2.45 2.55 43053 2.55 up down incorrect
KAVVERITEL.NSE Kavveri Telecom Products Limited 20210720 0 1.9 1.9 1.9 1.9 1878 1.9
KAYA.NSE Kaya Limited 20210720 0 499.9 518 479.8 481.45 81041 481.45 down down correct
KCP.NSE The KCP Limited 20210720 0 155.45 160.35 152.3 158.25 671192 155.98 up down incorrect
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20210720 0 28.6 28.6 27.1 27.25 726142 27.13 down down correct
KDDL.NSE KDDL Limited 20210720 0 344.95 362.25 335.7 359.75 9535 358.52 up up correct
KEC.NSE KEC International Limited 20210720 0 413 419.95 408.5 414.6 245019 414.6 up up correct
KECL.NSE Kirloskar Electric Company Limited 20210720 0 22.85 22.85 20.8 20.9 296850 20.9 down down correct
KEI.NSE KEI Industries Limited 20210720 0 718.8 719.55 708.5 712.45 120693 712.45 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20210720 0 61.05 61.45 59.25 60.15 1285477 59.88 down down correct
KENNAMET.NSE Kennametal India Limited 20210720 0 1265 1284.5 1225 1260.4 12162 1260.4 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20210720 0 71.9 73 68.25 71 9735 71 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20210720 0 92.25 93.5 86.6 87.9 1687048 87.9 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20210720 0 78 80 74.45 75.25 9838 74.29 down down correct
KHADIM.NSE Khadim India Limited 20210720 0 295.1 300 283 285.15 75611 285.15 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20210720 0 21.9 21.9 21.9 21.9 0 21.9
KHANDSE.NSE Khandwala Securities Limited 20210720 0 18.35 18.5 17.4 18 4396 18 down down correct
KICL.NSE Kalyani Investment Company Limited 20210720 0 2070 2075 2035.95 2064.25 1090 2064.25 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20210720 0 175 178.4 170 178.4 59860 178.4 up up correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20210720 0 1309.9 1319 1260.1 1283.6 327498 1283.6 down down correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20210720 0 1186 1209.75 1171.8 1173.9 6707 1173.9 down down correct
KIOCL.NSE KIOCL Limited 20210720 0 263.75 265.8 258 260.85 72894 258.19 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20210720 0 588.9 591 567.05 570.75 221272 570.75 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20210720 0 291.6 291.6 275.75 284.2 239294 284.2 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20210720 0 488.55 488.55 464.15 469.3 28189 465.57 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20210720 0 268.65 269.15 255.6 259.25 148250 256.62 down up incorrect
KIRLOSIND.NSE Kirloskar Industries Limited 20210720 0 1704.85 1721.25 1654.95 1673.85 81755 1663.91 down down correct
KITEX.NSE Kitex Garments Limited 20210720 0 190 190 178.3 181.6 1290764 179.77 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20210720 0 935 935 871.6 894.9 7253 177.5 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20210720 0 33.8 33.8 31.6 31.9 691732 31.68 down up incorrect
KNRCON.NSE KNR Constructions Limited 20210720 0 263.9 269.5 255 263.1 2455758 262.87 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20210720 0 72.3 72.9 69.8 70.65 419492 70.65 down down correct
KOLTEPATIL.NSE Kolte 20210720 0 245.95 246.55 229.5 231.7 832613 231.7 down down correct
KOPRAN.NSE Kopran Limited 20210720 0 234.5 234.5 225.6 232.7 112447 231.26 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20210720 0 1722.8 1723.8 1696 1702.65 2143859 1701.8 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20210720 0 365 365 347.43 347.86 75111 347.86 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20210720 0 421.9 421.95 418.5 419.35 28071 41.94 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20210720 0 165 165.24 163.96 164.64 496518 164.64 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20210720 0 87.25 88.35 85.45 86.26 11449 86.26 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20210720 0 239 239.99 232.1 233.71 32024 233.71 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20210720 0 39.7 40.95 38.7 39.65 928588 39.65 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20210720 0 41.7 42.55 40.55 41.75 171677 41.75 up up correct
KOTHARIPRO.NSE Kothari Products Limited 20210720 0 113 120 112.1 112.4 19920 112.4 down down correct
KPITTECH.NSE KPIT Technologies Limited 20210720 0 269 274 262 268.65 990301 267.5 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20210720 0 1849.45 1852.95 1760 1808 36138 361.45 down down correct
KRBL.NSE KRBL Limited 20210720 0 288 288.6 274 275.6 825093 272.03 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20210720 0 116 116 111.7 113.6 12609 113.6 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20210720 0 6.65 6.65 6.35 6.35 153494 6.35 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20210720 0 113.55 115 105 110.05 9778 109.73 down down correct
KSB.NSE KSB Limited 20210720 0 1065.55 1088.8 1032 1037.8 21003 1037.8 down down correct
KSCL.NSE Kaveri Seed Company Limited 20210720 0 727 731 704.75 714.55 200504 708.93 down down correct
KSL.NSE Kalyani Steels Limited 20210720 0 408.8 413.15 392.05 397.2 100776 389.63 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20210720 0 61.4 61.85 60 60.75 1140759 58.88 down down correct
KUANTUM.NSE Kuantum Papers Limited 20210720 0 79.1 79.1 75.75 77.05 23023 77.05 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20210720 0 90.55 91.05 87.5 87.65 15273476 87.65 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20210720 0 4.75 4.85 4.75 4.8 3074 4.8 up up correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20210720 0 3438.25 3465 3362.5 3370.95 144665 3365.7 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20210720 0 105.05 106 100.5 100.5 29424 99.26 down up incorrect
LAOPALA.NSE La Opala RG Limited 20210720 0 268.7 271.45 261.65 262.75 290129 261.41 down down correct
LASA.NSE Lasa Supergenerics Limited 20210720 0 84.8 84.8 80.85 82.35 164537 82.07 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20210720 0 664.95 672.9 651.5 662.8 1831227 661.72 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20210720 0 7895.35 7934 7720 7779.45 16832 7779.45 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20210720 0 41.45 41.65 40.1 40.3 2655824 40.3 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20210720 0 80.8 82 78.4 79.85 1436 77.01 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20210720 0 478.8 479.9 456 468.15 175667 457.15 down down correct
LGBFORGE.NSE LGB Forge Limited 20210720 0 8 8 7.5 7.7 142840 7.7 down down correct
LIBAS.NSE Libas Consumer Products Limited 20210720 0 73.5 73.65 71 72.6 308568 60.4 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20210720 0 182 183.3 176 177.6 588218 177.6 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20210720 0 460 461.3 452.4 453.65 1268081 444.48 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20210720 0 22.09 22.09 21.86 21.91 3314 21.91 down down correct
LICNETFN50.NSE LIC Mutual Fund 20210720 0 202.99 202.99 202.99 202.99 87 202.99
LICNETFSEN.NSE LIC Mutual Fund 20210720 0 560.07 564 556.6 557.83 95 557.83 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20210720 0 165 165 161.07 161.6 238 161.6 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20210720 0 407.55 412 398.6 402.55 221864 398.86 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20210720 0 355.1 360 346.25 355.65 225150 354.3 up up correct
LINCPEN.NSE Linc Pen & Plastics Limited 20210720 0 203.95 203.95 194.1 194.65 24080 194.65 down down correct
LINDEINDIA.NSE Linde India Limited 20210720 0 1680 1719 1564.1 1694.6 95693 1694.6 up down incorrect
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20210720 0 1003.4 1003.4 999.51 1000 916354 1000 down down correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20210720 0 999.99 1000.01 999.99 1000 12120 1000 up up correct
LODHA.NSE Macrotech Developers Limited 20210720 0 0.55 0.55 0.5 0.5 23582 0.5 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20210720 0 46 47.8 45 45.35 16302 45.35 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20210720 0 48.85 49.65 46.7 47 6671 46.47 down up incorrect
LOVABLE.NSE Lovable Lingerie Limited 20210720 0 121.05 123 114.75 116.9 24291 116.38 down down correct
LPDC.NSE Landmark Property Development Company Limited 20210720 0 5.3 5.7 5.2 5.7 128181 5.7 up up correct
LSIL.NSE Lloyds Steels Industries Limited 20210720 0 3.6 3.6 3.45 3.5 3412063 3.5 down down correct
LT.NSE Larsen & Toubro Limited 20210720 0 1609.85 1622.65 1582 1590.35 1847026 1572.55 down down correct
LTI.NSE Larsen & Toubro Infotech Limited 20210720 0 4400 4461.15 4319 4357.6 424083 4338.24 down down correct
LTTS.NSE L&T Technology Services Limited 20210720 0 3395 3434.95 3374 3404.6 506448 3397.07 up up correct
LUMAXIND.NSE Lumax Industries Limited 20210720 0 1502 1502 1468.9 1477.2 7293 1469.97 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20210720 0 180.9 180.9 144 171.55 481680 167.89 down down correct
LUPIN.NSE Lupin Limited 20210720 0 1191 1191.55 1166.5 1174 941996 1167.49 down down correct
LUXIND.NSE Lux Industries Limited 20210720 0 3672 3718 3611.5 3683 87725 3671.8 up up correct
LXCHEM.NSE Laxmi Organic Industries Limited 20210720 0 257.95 259.45 249.5 253 1391578 253 down down correct
LYKALABS.NSE Lyka Labs Limited 20210720 0 58.25 61.05 58.25 59.25 41859 59.25 up up correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20210720 0 5.6 5.75 5.4 5.6 53561 5.6
M&M.NSE Mahindra & Mahindra Limited 20210720 0 775 775.7 752.35 760.2 2179910 760.2 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20210720 0 156.85 157.4 152.5 153.65 4911790 153.65 down up incorrect
MAANALU.NSE Maan Aluminium Limited 20210720 0 410 410 381.3 385.3 23401 192.65 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20210720 0 65.25 66.7 63 64.6 55691 64.01 down down correct
MADHUCON.NSE Madhucon Projects Limited 20210720 0 7.1 7.1 6.65 7.1 236884 7.1
MADRASFERT.NSE Madras Fertilizers Limited 20210720 0 32.1 32.35 30.7 30.95 222500 30.95 down down correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20210720 0 354 354 326.4 329.95 52382 324.97 down down correct
MAGNUM.NSE Magnum Ventures Limited 20210720 0 10.75 10.75 10.75 10.75 0 10.75
MAHABANK.NSE Bank of Maharashtra 20210720 0 24 24 23.25 23.65 2755787 23.65 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20210720 0 117.6 120 116 116.1 2228 116.1 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20210720 0 89.95 90.85 86.6 86.85 22402 86.85 down up incorrect
MAHEPC.NSE Mahindra EPC Irrigation Limited 20210720 0 165.6 167.3 161 163.45 175493 163.45 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20210720 0 112.45 112.45 106 108.8 31224 108.27 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20210720 0 252.4 252.4 231.15 239.75 555346 239.75 down up incorrect
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20210720 0 686.8 686.8 651.8 667.7 60789 222.57 down up incorrect
MAHLOG.NSE Mahindra Logistics Limited 20210720 0 589.9 590 558.95 567.15 58302 567.15 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20210720 0 3770 3804.95 3701.25 3736.7 2261 3736.7 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20210720 0 312.6 314.85 301.5 303 146708 299.67 down down correct
MAITHANALL.NSE Maithan Alloys Limited 20210720 0 1030 1030 1002.45 1007.95 90393 1001.5 down down correct
MAJESCO.NSE Majesco Limited 20210720 0 90.5 91.4 88.6 89.95 146055 89.95 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20210720 0 36.4 36.4 35.05 35.2 57297 35.2 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20210720 0 161.75 161.78 160.25 160.79 19778 160.79 down up incorrect
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20210720 0 18.35 18.35 17.55 18.05 37133 18.05 down up incorrect
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20210720 0 14.5 14.5 13.7 14.1 47380 14.07 down down correct
MANAKSIA.NSE Manaksia Limited 20210720 0 69.3 70.5 66.5 68.25 119759 65.32 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20210720 0 35.15 35.7 33.35 33.35 111644 33.35 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20210720 0 83 83.95 79.05 81.75 566124 80.39 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20210720 0 186 186.25 181.7 182.85 3530964 181.22 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20210720 0 168.5 173.95 162.9 165.05 445518 165.05 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20210720 0 86.6 87.7 82 83.8 531512 82.69 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20210720 0 425 459.3 420.05 435.45 1370860 434.01 up up correct
MANGTIMBER.NSE Mangalam Timber Products Limited 20210720 0 15.35 15.35 15.35 15.35 0 15.35
MANINDS.NSE Man Industries (India) Limited 20210720 0 123 124.15 117.2 120.95 796976 120.95 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20210720 0 62.8 63.65 58.75 61.15 2503451 40.29 down down correct
MANUGRAPH.NSE Manugraph India Limited 20210720 0 14.8 14.8 14.1 14.2 15408 14.2 down up incorrect
MARALOVER.NSE Maral Overseas Limited 20210720 0 68 70.55 63.25 70.55 698341 70.55 up down incorrect
MARATHON.NSE Marathon Nextgen Realty Limited 20210720 0 93.6 93.6 87.85 87.85 108780 87.85 down down correct
MARICO.NSE Marico Limited 20210720 0 528.4 533.65 525.85 529.9 1730588 527.07 up up correct
MARKSANS.NSE Marksans Pharma Limited 20210720 0 89.3 90.5 86 86.9 3260602 86.6 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20210720 0 7180 7265 7144.45 7232.7 413816 7186.88 up up correct
MASFIN.NSE MAS Financial Services Limited 20210720 0 871.35 900.5 847 862.6 89734 860.83 down up incorrect
MASKINVEST.NSE Mask Investments Limited 20210720 0 36.5 36.5 33.1 33.1 818 33.1 down down correct
MASTEK.NSE Mastek Limited 20210720 0 2567.9 2599 2482 2497.55 505141 2490.39 down down correct
MATRIMONY.NSE Matrimony.com Limited 20210720 0 1076 1100.15 1052.35 1073.95 22359 1070.69 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20210720 0 107.8 107.8 100.5 102.05 105611 98.6 down up incorrect
MAXHEALTH.NSE Max Healthcare Institute Limited 20210720 0 269.2 271.15 256.95 259.45 576625 259.45 down down correct
MAXVIL.NSE Max Ventures and Industries Limited 20210720 0 81.7 81.7 76.1 77.5 520755 77.5 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20210720 0 509.15 509.15 485.65 490.55 59073 490.55 down up incorrect
MAZDA.NSE Mazda Limited 20210720 0 616.6 616.6 588 593.3 5771 582.48 down down correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20210720 0 259.4 261.6 250.45 253 747141 253 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20210720 0 125.05 126 122.45 123.05 2231 122.72 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20210720 0 12.8 12.8 12.25 12.25 53901 12.25 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20210720 0 23.8 25.2 23.05 23.85 149644 23.85 up up correct
MCDHOLDING.NSE McDowell Holdings Limited 20210720 0 56.45 58.25 55.75 57.35 24409 57.35 up up correct
MCDOWELL.NSE N 20210720 0 659.5 664.95 649.3 653.65 1097891 653.65 down up incorrect
MCLEODRUSS.NSE McLeod Russel India Limited 20210720 0 34.6 35.3 33 33 375065 33 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20210720 0 1780 1795 1702.25 1712.7 690121 1680.47 down down correct
MEGASOFT.NSE Megasoft Limited 20210720 0 16.5 16.6 15.15 16 328299 16 down up incorrect
MELSTAR.NSE Melstar Information Technologies Limited 20210720 0 3.3 3.5 3.3 3.3 9324 3.3
MENONBE.NSE Menon Bearings Limited 20210720 0 82.35 83.5 77.8 82.4 185544 80.2 up up correct
MEP.NSE MEP Infrastructure Developers Limited 20210720 0 26.45 26.75 23.55 24.15 575162 24.15 down down correct
MERCATOR.NSE Mercator Limited 20210720 0 3 3 3 3 506743 3
METALFORGE.NSE Metalyst Forgings Limited 20210720 0 8.1 8.15 7.55 8 30275 8 down down correct
METROPOLIS.NSE Metropolis Healthcare Limited 20210720 0 2826.5 2881.9 2796.2 2805.9 176727 2805.9 down up incorrect
MFSL.NSE Max Financial Services Limited 20210720 0 1067.75 1068.85 1035.1 1047.75 286154 1047.75 down down correct
MGL.NSE Mahanagar Gas Limited 20210720 0 1143 1156 1128.15 1131.8 265913 1118.31 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20210720 0 311 314.7 298.25 304.55 471030 203.03 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20210720 0 199.65 199.65 194.05 194.7 324705 193.03 down down correct
MINDACORP.NSE Minda Corporation Limited 20210720 0 138 138.75 130 133.9 524106 133.9 down down correct
MINDAIND.NSE Minda Industries Limited 20210720 0 729.9 737 695.1 718.95 399711 718.5 down down correct
MINDTECK.NSE Mindteck (India) Limited 20210720 0 99.1 100.95 91.35 93.8 212773 93.8 down down correct
MINDTREE.NSE Mindtree Limited 20210720 0 2740 2783.5 2705 2762.95 1071239 2757.17 up down incorrect
MIRCELECTR.NSE MIRC Electronics Limited 20210720 0 22 22.95 21.45 21.45 398626 21.45 down down correct
MIRZAINT.NSE Mirza International Limited 20210720 0 56.8 56.8 54.6 55.65 891234 55.65 down up incorrect
MITTAL.NSE Mittal Life Style Limited 20210720 0 12.4 12.4 11.8 12 296581 10.91 down down correct
MMFL.NSE M M Forgings Limited 20210720 0 739 766.95 708.6 731.9 8085 731.9 down down correct
MMP.NSE MMP Industries Limited 20210720 0 139.8 141.8 131.1 133.2 44785 132.32 down down correct
MMTC.NSE MMTC Limited 20210720 0 51.5 51.75 49.1 49.5 2943993 49.5 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20210720 0 72.8 72.8 70.6 71.75 1175 71.75 down down correct
MOHITIND.NSE Mohit Industries Limited 20210720 0 15.95 15.95 14.6 15.2 29762 15.2 down down correct
MOHOTAIND.NSE Mohota Industries Limited 20210720 0 9.8 9.9 9.4 9.8 25753 9.8
MOIL.NSE MOIL Limited 20210720 0 184.7 186.65 178.8 180 554217 174.99 down down correct
MOLDTECH.NSE Mold 20210720 0 98.8 99.15 94.5 95.75 54954 94.77 down down correct
MOLDTKPAC.NSE Mold 20210720 0 522 524.25 500.35 512 47870 508.26 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20210720 0 107.75 108.28 107.3 107.71 427917 107.71 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20210720 0 361.8 363.2 345.3 350.75 51433 336.78 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20210720 0 19.45 20 18.85 19 62672 19 down up incorrect
MOREPENLAB.NSE Morepen Laboratories Limited 20210720 0 66 67.4 64.6 65.55 1959696 65.55 down down correct
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20210720 0 243.9 243.9 237 237.9 7704445 236.26 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20210720 0 1105 1133.95 1031.45 1054.45 1721557 1048.86 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20210720 0 22.3 23.85 22 22 22006 22 down down correct
MPHASIS.NSE Mphasis Limited 20210720 0 2345.05 2403.3 2266.8 2368.5 733341 2347.18 up up correct
MPSLTD.NSE MPS Limited 20210720 0 627 635.9 599.95 611.95 14047 611.95 down down correct
MRF.NSE MRF Limited 20210720 0 82201 82700 81402 81640.05 7135 81586.55 down down correct
MRO.NSE TEK 20210720 0 32.9 34.1 32.2 34 6368 34 up up correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20210720 0 47.5 47.65 45 45.5 2229353 45.5 down down correct
MSPL.NSE MSP Steel & Power Limited 20210720 0 10.95 10.95 10.25 10.4 327820 10.4 down up incorrect
MSTCLTD.NSE MSTC Limited 20210720 0 307.1 308.6 292.2 295.6 490349 289.72 down up incorrect
MTARTECH.NSE MTAR Technologies Limited 20210720 0 1538 1542 1476.35 1496.2 383233 1496.2 down down correct
MTEDUCARE.NSE MT Educare Limited 20210720 0 9.25 9.7 9.1 9.15 158799 9.15 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20210720 0 21.3 21.45 20.65 21.1 1619778 21.1 down down correct
MUKANDENGG.NSE Mukand Engineers Limited 20210720 0 23.15 23.15 23.15 23.15 0 23.15
MUKANDLTD.NSE Mukand Limited 20210720 0 147.3 147.3 135.85 137.85 65491 136.89 down up incorrect
MUKTAARTS.NSE Mukta Arts Limited 20210720 0 37.25 37.55 35.7 36.1 18764 36.1 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20210720 0 66.8 67.9 64.5 64.85 386529 64.85 down up incorrect
MUNJALSHOW.NSE Munjal Showa Limited 20210720 0 150.45 153 146.3 147.8 201224 143.2 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20210720 0 30.5 31.7 29.65 30 184462 30 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20210720 0 413 413 399.25 403 35178 403 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20210720 0 1541.8 1547.9 1514 1528.35 380494 1528.35 down down correct
NACLIND.NSE NACL Industries Limited 20210720 0 77.5 78.7 77.15 77.2 102089 76.76 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20210720 0 17.1 18.4 17.1 17.1 1552305 17.1
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20210720 0 7.4 7.5 7.4 7.4 297 7.4
NAGREEKEXP.NSE Nagreeka Exports Limited 20210720 0 36.15 36.15 33 33.4 17303 33.4 down up incorrect
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20210720 0 257 257 228.2 237.6 88436 235.24 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20210720 0 115 117.9 107.25 111.25 93727 111.25 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20210720 0 213.5 213.7 197.05 202.15 99334 201 down up incorrect
NAHARSPING.NSE Nahar Spinning Mills Limited 20210720 0 334 334 306 324.95 100038 322.82 down down correct
NAM.NSE INDIA 20210720 0 406.8 422.7 394.8 397.9 4010617 397.9 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20210720 0 1085.1 1090.65 1057.5 1076.1 261655 1073.05 down down correct
NATHBIOGEN.NSE Nath Bio 20210720 0 375.7 376.5 362.85 367.25 30133 365.14 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20210720 0 87.6 88.95 84.1 85.2 35149375 82.56 down down correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20210720 0 3.65 3.7 3.65 3.7 2600 3.7 up up correct
NAUKRI.NSE Info Edge (India) Limited 20210720 0 5140 5219.95 5066.95 5190.7 383996 5190.7 up down incorrect
NAVINFLUOR.NSE Navin Fluorine International Limited 20210720 0 3886 3899.9 3782.7 3816 115173 3810.28 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20210720 0 53.8 54.25 50 50.4 2080390 50.4 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20210720 0 98.55 98.55 94.65 96.45 347669 95.49 down down correct
NAZARA.NSE Nazara Technologies Limited 20210720 0 1927 1937.6 1833.25 1852.3 301827 1852.3 down up incorrect
NBCC.NSE NBCC (India) Limited 20210720 0 52.5 52.8 50.55 51.15 8154645 50.59 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20210720 0 2250.1 2300 2245.35 2284.25 321 2284.25 up down incorrect
NBVENTURES.NSE Nava Bharat Ventures Limited 20210720 0 120 123.45 111.55 113.25 2287795 110.67 down down correct
NCC.NSE NCC Limited 20210720 0 91.85 92.65 87.2 87.55 5035096 86.74 down up incorrect
NCLIND.NSE NCL Industries Limited 20210720 0 263.45 270 257.05 265.25 640014 264.15 up down incorrect
NDGL.NSE Naga Dhunseri Group Limited 20210720 0 1716.75 1716.75 1631 1631.45 151 1628.52 down down correct
NDL.NSE Nandan Denim Limited 20210720 0 69 70.25 63.65 70.25 203188 70.25 up up correct
NDRAUTO.NSE NDR Auto Components Limited 20210720 0 353 369 352.05 357.65 7848 356.77 up up correct
NDTV.NSE New Delhi Television Limited 20210720 0 75.05 76.6 72.7 73.95 113804 73.95 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20210720 0 15.1 15.5 14.4 14.65 86967 14.65 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20210720 0 40.2 40.2 37.35 38.05 1143467 38.05 down up incorrect
NELCAST.NSE Nelcast Limited 20210720 0 89.7 89.7 83.05 84.2 568942 84.02 down down correct
NELCO.NSE Nelco Limited 20210720 0 381.7 382 366.9 373.3 93024 373.3 down up incorrect
NEOGEN.NSE Neogen Chemicals Limited 20210720 0 890 898.7 875 879.85 34295 878.13 down up incorrect
NESCO.NSE Nesco Limited 20210720 0 645 645 610.1 613.8 115961 610.78 down down correct
NETF.NSE Tata Mutual Fund 20210720 0 196.89 196.89 190.99 196.89 199 196.89
NETFCONSUM.NSE Nippon India Mutual Fund 20210720 0 69.3 69.97 68.1 68.75 4878 68.75 down up incorrect
NETFDIVOPP.NSE Nippon India Mutual Fund 20210720 0 41.12 41.12 40.1 40.35 1178 40.35 down down correct
NETFLTGILT.NSE Nippon India Mutual Fund 20210720 0 22.41 22.5 22.41 22.48 8424 22.48 up up correct
NETFNIF100.NSE Nippon India Mutual Fund 20210720 0 161 166.49 161 163.62 1523 163.62 up up correct
NETFNV20.NSE Nippon India Mutual Fund 20210720 0 89.8 89.8 87.05 87.84 4351 87.84 down up incorrect
NETWORK18.NSE Network18 Media & Investments Limited 20210720 0 51.1 51.9 49.5 50.05 1463685 50.05 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20210720 0 2175.8 2190 2075 2114.55 14508 2114.55 down up incorrect
NEWGEN.NSE Newgen Software Technologies Limited 20210720 0 690 700 664.6 664.6 143260 664.6 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20210720 0 6.15 6.15 5.8 5.9 17590 5.9 down down correct
NFL.NSE National Fertilizers Limited 20210720 0 61.75 62 59 59.95 1325130 59.95 down down correct
NH.NSE Narayana Hrudayalaya Limited 20210720 0 493 506.8 485 496.2 472975 496.2 up up correct
NHPC.NSE NHPC Limited 20210720 0 26 26 25.5 25.65 3115871 25.33 down down correct
NIACL.NSE The New India Assurance Company Limited 20210720 0 164.95 164.95 150.55 158.5 410382 158.5 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20210720 0 18.5 19 18.05 18.05 13086 18.05 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20210720 0 184.83 184.83 167.96 168.54 2191600 168.54 down down correct
NIFTYEES.NSE Edelweiss Mutual Fund 20210720 0 20250 20250 20250 20250 0 20250
NIITLTD.NSE NIIT Limited 20210720 0 286.7 286.9 276.1 281.5 483905 281.5 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20210720 0 6.6 6.65 6.3 6.4 390672 6.4 down down correct
NILASPACES.NSE Nila Spaces Limited 20210720 0 2.2 2.2 2.1 2.1 166009 2.1 down down correct
NILKAMAL.NSE Nilkamal Limited 20210720 0 2508.8 2508.8 2426.8 2489.3 15072 2479.69 down down correct
NIPPOBATRY.NSE Indo National Limited 20210720 0 1074 1079.85 1012.5 1029.4 28517 502.18 down down correct
NITCO.NSE NITCO Limited 20210720 0 27 27.15 25.95 26.1 51932 26.1 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20210720 0 2.1 2.1 2.1 2.1 36946 2.1
NITINSPIN.NSE Nitin Spinners Limited 20210720 0 183.7 187.55 176 180.95 806907 179.7 down up incorrect
NKIND.NSE N.K Industries Limited 20210720 0 28.4 28.4 27.2 27.2 234 27.2 down up incorrect
NLCINDIA.NSE NLC India Limited 20210720 0 60.4 60.55 58.45 59.05 2184994 57.44 down down correct
NMDC.NSE NMDC Limited 20210720 0 175.15 175.25 170.25 171.55 10257006 161.07 down down correct
NOCIL.NSE NOCIL Limited 20210720 0 258.25 262.5 250 253.8 1956211 251.77 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20210720 0 6.35 6.45 6.05 6.15 306487 6.15 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20210720 0 6.35 6.6 6.35 6.35 30 6.35
NOVARTIND.NSE Novartis India Limited 20210720 0 991.1 998.7 960.55 969.3 41072 957.9 down down correct
NPBET.NSE Tata Asset Management Limited 20210720 0 188.45 188.45 186.3 186.91 100 186.91 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20210720 0 242.7 244.95 232.2 234.25 31972 233.49 down up incorrect
NRBBEARING.NSE NRB Bearings Limited 20210720 0 141.6 142.35 134.05 137.55 334773 137.05 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20210720 0 1795 1796.95 1699.95 1715.6 1221 1715.6 down down correct
NTL.NSE Neueon Towers Limited 20210720 0 1.65 1.65 1.65 1.65 2431 1.65
NTPC.NSE NTPC Limited 20210720 0 122 122 118.2 118.45 11360716 118.45 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20210720 0 708.2 711 671 678.15 195100 678.15 down up incorrect
NURECA.NSE Nureca Limited 20210720 0 1590 1602.75 1545 1550.55 59349 1548.65 down up incorrect
NXTDIGITAL.NSE Nxtdigital Limited 20210720 0 485.75 494.9 480.05 486.8 4622 482.37 up up correct
OAL.NSE Oriental Aromatics Limited 20210720 0 973 973 899 917.05 41993 915.26 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20210720 0 711 717 681.75 694.35 429259 694.35 down up incorrect
OCCL.NSE Oriental Carbon & Chemicals Limited 20210720 0 1091 1102.15 1068 1075.95 13899 1068.74 down up incorrect
OFSS.NSE Oracle Financial Services Software Limited 20210720 0 4105.55 4177.8 3945 3957.55 473056 3957.55 down up incorrect
OIL.NSE Oil India Limited 20210720 0 154.1 156 153.1 155.45 782452 151.55 up up correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20210720 0 8.1 8.1 7.5 7.95 23905 7.95 down down correct
OLECTRA.NSE Olectra Greentech Limited 20210720 0 240 242 231.5 233.4 212424 233.4 down down correct
OMAXAUTO.NSE Omax Autos Limited 20210720 0 67.55 71.95 65.4 65.4 39667 65.4 down down correct
OMAXE.NSE Omaxe Limited 20210720 0 91 93.35 87.2 88.05 191550 88.05 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20210720 0 11.15 11.15 11.15 11.15 14701 11.15
ONELIFECAP.NSE Onelife Capital Advisors Limited 20210720 0 10.2 10.2 10.2 10.2 0 10.2
ONEPOINT.NSE One Point One Solutions Limited 20210720 0 45.1 45.1 45.1 45.1 8578 45.1
ONGC.NSE Oil and Natural Gas Corporation Limited 20210720 0 112.05 113.25 111.6 112.6 18634406 106.7 up up correct
ONMOBILE.NSE OnMobile Global Limited 20210720 0 138.35 141.35 133.6 137.65 849237 135.85 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20210720 0 280 282.9 257.1 257.1 153125 257.1 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20210720 0 169.6 171.45 161.65 165.2 48745 165.2 down down correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20210720 0 4.55 4.55 4.4 4.45 298133 4.45 down down correct
ORBTEXP.NSE Orbit Exports Limited 20210720 0 73.75 73.75 70 70.3 28157 70.3 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20210720 0 28.9 29 27.2 28.25 222554 27.8 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20210720 0 33.9 38.7 33.3 36.15 3347295 35.97 up up correct
ORIENTALTL.NSE Oriental Trimex Limited 20210720 0 11.6 12.2 10.75 11.25 262822 11.25 down down correct
ORIENTBELL.NSE Orient Bell Limited 20210720 0 348.4 348.4 327.35 332.7 28645 332.7 down down correct
ORIENTCEM.NSE Orient Cement Limited 20210720 0 150.45 154 149 151.15 2873850 149.66 up up correct
ORIENTELEC.NSE Orient Electric Limited 20210720 0 339.8 347.5 331.25 344.15 886067 344.15 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20210720 0 36.8 37.3 35 36.25 133939 36.25 down down correct
ORIENTLTD.NSE Orient Press Limited 20210720 0 81.75 85.95 81.05 81.45 22221 81.45 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20210720 0 30.1 30.2 28.8 28.9 1341940 28.65 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20210720 0 3203 3216 3023.7 3111.65 23773 3111.65 down down correct
ORTEL.NSE Ortel Communications Limited 20210720 0 0.9 1 0.9 0.95 14141 0.95 up up correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20210720 0 18.1 18.4 17.55 17.7 357011 17.7 down down correct
PAEL.NSE PAE Limited 20210720 0 7.7 7.9 7.2 7.9 17431 7.9 up up correct
PAGEIND.NSE Page Industries Limited 20210720 0 32960 32996.25 32247.6 32462.75 20639 32291.71 down up incorrect
PAISALO.NSE Paisalo Digital Limited 20210720 0 670.6 685 652.9 656.55 16965 655.69 down down correct
PALASHSECU.NSE Palash Securities Limited 20210720 0 72.65 78 72.65 77.5 2481 77.5 up up correct
PALREDTEC.NSE Palred Technologies Limited 20210720 0 110.45 115 105.65 111.7 19218 111.7 up up correct
PANACEABIO.NSE Panacea Biotec Limited 20210720 0 351.3 353.9 340 343.45 137120 343.45 down up incorrect
PANACHE.NSE Panache Digilife Limited 20210720 0 75.9 81 75.9 77.05 14912 77.05 up up correct
PANAMAPET.NSE Panama Petrochem Limited 20210720 0 250.2 255 242.55 244.9 218654 241.15 down down correct
PARACABLES.NSE Paramount Communications Limited 20210720 0 20.5 21.4 20 20 524498 20 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20210720 0 141 142.15 136.2 138.3 577647 137.78 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20210720 0 16.95 16.95 15.55 16.95 1893919 16.95
PATELENG.NSE Patel Engineering Limited 20210720 0 18.5 18.5 17 17.55 1780586 17.55 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20210720 0 25.1 25.75 24.5 24.75 97417 24.65 down up incorrect
PATSPINLTD.NSE Patspin India Limited 20210720 0 9.05 9.05 9.05 9.05 8157 9.05
PCJEWELLER.NSE PC Jeweller Limited 20210720 0 27.2 27.3 26.05 26.4 1843571 26.4 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20210720 0 43.2 44.15 41.55 42 403504 41.69 down down correct
PDPL.NSE Parenteral Drugs (India) Limited 20210720 0 4.65 4.65 4.65 4.65 0 4.65
PDSMFL.NSE PDS Multinational Fashions Limited 20210720 0 1210 1217.05 1151.95 1175.15 7323 1159.4 down up incorrect
PEARLPOLY.NSE Pearl Polymers Limited 20210720 0 17 17 16 16.3 29756 16.3 down down correct
PEL.NSE Piramal Enterprises Limited 20210720 0 2300 2322.05 2187.25 2198.55 668992 2198.55 down down correct
PENIND.NSE Pennar Industries Limited 20210720 0 35.55 36.35 33.6 34.25 1448629 34.25 down down correct
PENINLAND.NSE Peninsula Land Limited 20210720 0 17 17.15 15.65 15.65 657350 15.65 down up incorrect
PERSISTENT.NSE Persistent Systems Limited 20210720 0 2821.05 2854.25 2785 2805.65 120761 2805.65 down down correct
PETRONET.NSE Petronet LNG Limited 20210720 0 222.05 222.45 218.5 218.9 2105452 212.43 down up incorrect
PFC.NSE Power Finance Corporation Limited 20210720 0 126.65 128.5 125.1 127.55 7147940 122.86 up up correct
PFIZER.NSE Pfizer Limited 20210720 0 5653 5672.5 5540.45 5559.5 53092 5554.76 down down correct
PFOCUS.NSE Prime Focus Limited 20210720 0 60.05 61.25 58.25 58.35 74182 58.35 down down correct
PFS.NSE PTC India Financial Services Limited 20210720 0 21.4 21.4 20.1 20.5 2923429 20.5 down down correct
PGEL.NSE PG Electroplast Limited 20210720 0 380 398.9 365.45 393.1 47749 393.1 up up correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20210720 0 12929 12945.6 12820.05 12846.15 6673 12774.64 down down correct
PGHL.NSE Procter & Gamble Health Limited 20210720 0 5590.3 5599.75 5507.25 5520.2 7482 5429.93 down down correct
PGIL.NSE Pearl Global Industries Limited 20210720 0 347 347 308.05 320.15 159143 320.15 down up incorrect
PHILIPCARB.NSE Phillips Carbon Black Limited 20210720 0 238 238.65 230 230.45 762826 230.45 down up incorrect
PHOENIXLTD.NSE The Phoenix Mills Limited 20210720 0 880 881.2 825.5 837.55 263545 836.57 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20210720 0 2282.1 2326.45 2249.25 2315.65 637865 2307.17 up up correct
PIIND.NSE PI Industries Limited 20210720 0 3170.1 3309.75 3074.35 3088.2 1381353 3086.4 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20210720 0 2000 2007.05 1935 1958.05 6361 1941.87 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20210720 0 8.4 8.55 8.1 8.4 1563411 8.4
PIONDIST.NSE Pioneer Distilleries Limited 20210720 0 134 134.8 129.4 130.15 30762 130.15 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20210720 0 61.5 61.85 57.75 58.5 549970 58.5 down down correct
PITTIENG.NSE Pitti Engineering Limited 20210720 0 154.2 154.2 148 152.35 254954 152.06 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20210720 0 320.05 339.95 317.25 326.35 970 324.89 up up correct
PLASTIBLEN.NSE Plastiblends India Limited 20210720 0 270.1 270.1 256.1 260.65 105780 260.65 down down correct
PNB.NSE Punjab National Bank 20210720 0 40.15 40.4 39.45 39.75 48757312 39.75 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20210720 0 73.1 73.5 71 71.95 321170 68.86 down up incorrect
PNBHOUSING.NSE PNB Housing Finance Limited 20210720 0 701.8 719 678 685.25 65770 685.25 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20210720 0 41.7 41.7 40 40.05 17047 40.05 down down correct
PNCINFRA.NSE PNC Infratech Limited 20210720 0 308.35 314.65 300.1 310 1203252 309.56 up up correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20210720 0 225.15 232 218.5 218.5 9698 218.5 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20210720 0 376.5 413.35 356.15 385.15 945475 382.44 up up correct
POKARNA.NSE Pokarna Limited 20210720 0 365.15 367.75 351.3 363.55 102557 362.99 down down correct
POLYCAB.NSE Polycab India Limited 20210720 0 1955 2002 1925.2 1990.6 336679 1990.6 up up correct
POLYMED.NSE Poly Medicure Limited 20210720 0 973 980 936.1 966.9 75659 964.45 down up incorrect
POLYPLEX.NSE Polyplex Corporation Limited 20210720 0 1528.6 1539 1460.3 1503.05 154006 1443.58 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20210720 0 317.9 317.9 306.45 306.45 12097 306.45 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20210720 0 154.8 154.8 144.45 144.45 489504 144.45 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20210720 0 234.9 236.3 230.95 231.3 7975165 167.99 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20210720 0 1946.15 1950 1900 1925.15 21044 1925.15 down down correct
POWERMECH.NSE Power Mech Projects Limited 20210720 0 803 813.1 785.65 789.9 53778 789.9 down down correct
PPAP.NSE PPAP Automotive Limited 20210720 0 256.7 256.7 238.6 246.9 59312 245.87 down down correct
PPL.NSE Prakash Pipes Limited 20210720 0 175 175.1 168.3 170.95 134601 169.73 down down correct
PRADIP.NSE Pradip Overseas Limited 20210720 0 1.05 1.05 1.05 1.05 0 1.05
PRAENG.NSE Prajay Engineers Syndicate Limited 20210720 0 19.5 19.7 18.8 19.2 268822 19.2 down up incorrect
PRAJIND.NSE Praj Industries Limited 20210720 0 378.95 378.95 358 365.6 380034 363.5 down down correct
PRAKASH.NSE Prakash Industries Limited 20210720 0 76.55 76.8 73.5 74.1 1005562 74.1 down up incorrect
PRAKASHSTL.NSE Prakash Steelage Limited 20210720 0 1.5 1.5 1.4 1.4 577594 1.4 down up incorrect
PRAXIS.NSE Praxis Home Retail Limited 20210720 0 49.85 49.85 46 46.7 30215 46.7 down down correct
PRECAM.NSE Precision Camshafts Limited 20210720 0 88.6 103.3 82.55 100.1 2450507 100.1 up up correct
PRECOT.NSE Precot Limited 20210720 0 306.6 306.6 277.4 295 95340 295 down down correct
PRECWIRE.NSE Precision Wires India Limited 20210720 0 226.95 226.95 216.55 219.75 21038 43.31 down up incorrect
PREMEXPLN.NSE Premier Explosives Limited 20210720 0 213.25 219.9 210 217.1 18114 217.1 up up correct
PREMIER.NSE Premier Limited 20210720 0 4.1 4.1 3.9 3.9 4382 3.9 down down correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20210720 0 74.7 74.7 68.75 70.35 38711 69.88 down down correct
PRESSMN.NSE Pressman Advertising Limited 20210720 0 32.4 33.35 30.8 31.5 90630 31.5 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20210720 0 338 341.8 324 329.05 1133240 327.89 down down correct
PRICOLLTD.NSE Pricol Limited 20210720 0 100 100.25 94.35 95.25 1434956 95.25 down up incorrect
PRIMESECU.NSE Prime Securities Limited 20210720 0 92.55 99.1 91.25 98.95 199381 95 up up correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20210720 0 703.8 714.6 695 697.35 436028 694.02 down down correct
PROZONINTU.NSE Prozone Intu Properties Limited 20210720 0 36.7 36.7 33.75 34.35 676204 34.35 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20210720 0 140.85 148.7 140 142.8 3312270 142.8 up up correct
PSB.NSE Punjab & Sind Bank 20210720 0 19.95 19.95 19.1 19.25 540112 19.25 down down correct
PSPPROJECT.NSE PSP Projects Limited 20210720 0 471 478 446 448.1 230870 444.06 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20210720 0 26.8 26.85 25.96 26.11 871779 26.11 down down correct
PTC.NSE PTC India Limited 20210720 0 101.55 103.6 98.6 99.5 953846 92.74 down down correct
PTL.NSE PTL Enterprises Limited 20210720 0 55.9 55.9 52.5 54.55 289681 27.28 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20210720 0 1428.3 1434.95 1385 1403.15 18400 1401.17 down down correct
PUNJLLOYD.NSE Punj Lloyd Limited 20210720 0 2.5 2.5 2.4 2.4 317844 2.4 down down correct
PURVA.NSE Puravankara Limited 20210720 0 109.5 110.55 102.55 103.85 843948 103.85 down down correct
PVR.NSE PVR Limited 20210720 0 1332.3 1346 1296 1300.05 677505 1300.05 down up incorrect
QGOLDHALF.NSE Quantum Mutual Fund 20210720 0 2071.1 2079.9 2061.1 2070.9 75 41.42 down down correct
QNIFTY.NSE Quantum Mutual Fund 20210720 0 1638.8 1638.8 1622 1628 31 1628 down down correct
QUESS.NSE Quess Corp Limited 20210720 0 790.85 795.95 738 766.55 319866 763.2 down up incorrect
QUICKHEAL.NSE Quick Heal Technologies Limited 20210720 0 302 302.7 286 293.3 335409 289.3 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20210720 0 1.3 1.3 1.3 1.3 0 1.3
RADAAN.NSE Radaan Mediaworks India Limited 20210720 0 1 1.1 1 1 15263 1
RADICO.NSE Radico Khaitan Limited 20210720 0 834.85 835 802.1 811.55 490210 809.44 down down correct
RADIOCITY.NSE Music Broadcast Limited 20210720 0 25.7 25.7 25.1 25.3 647602 25.3 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20210720 0 144.1 145.05 140.25 142.65 962530 142.65 down up incorrect
RAIN.NSE Rain Industries Limited 20210720 0 241.25 246.8 233 236.55 7782885 235.48 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20210720 0 576.9 579.9 572 576.75 262223 575.98 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20210720 0 1744.7 1744.7 1640 1693.7 19189 1693.7 down down correct
RAJRAYON.NSE Raj Rayon Industries Limited 20210720 0 0.3 0.35 0.25 0.3 217236 0.3
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20210720 0 31.5 33.9 31.15 31.15 38019 31.15 down down correct
RAJTV.NSE Raj Television Network Limited 20210720 0 52 52 48.55 48.85 9142 48.85 down down correct
RAJVIR.NSE Rajvir Industries Limited 20210720 0 7.6 7.6 7.6 7.6 0 7.6
RALLIS.NSE Rallis India Limited 20210720 0 335.25 335.9 322.8 327.1 416453 327.1 down up incorrect
RAMANEWS.NSE Shree Rama Newsprint Limited 20210720 0 20.05 20.95 18.7 20.65 415700 20.65 up up correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20210720 0 138.8 139.9 130.85 132.85 37710 132.85 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20210720 0 1111 1132 1086.05 1104.05 951591 1104.05 down down correct
RAMCOIND.NSE Ramco Industries Limited 20210720 0 290.1 345 290 327.15 5580462 327.15 up up correct
RAMCOSYS.NSE Ramco Systems Limited 20210720 0 670 673.75 627 636.9 207260 636.9 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20210720 0 207.9 208.75 190.1 197.8 98496 197.8 down down correct
RANASUG.NSE Rana Sugars Limited 20210720 0 33.95 33.95 32.3 32.4 911855 32.4 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20210720 0 343.5 348.05 321.05 324.95 29058 324.95 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20210720 0 706.05 717.6 667.7 683.3 163121 683.3 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20210720 0 2070 2070 1998.8 2047.6 39635 2034.28 down up incorrect
RAYMOND.NSE Raymond Limited 20210720 0 471 473.9 447.5 453.1 1097328 453.1 down down correct
RBL.NSE Rane Brake Lining Limited 20210720 0 1043.35 1059 990.55 1007.05 12985 1007.05 down down correct
RBLBANK.NSE RBL Bank Limited 20210720 0 209 209.3 201.75 204.15 9319327 204.15 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20210720 0 82.2 82.85 79.65 80.3 3120721 77.16 down down correct
RCOM.NSE Reliance Communications Limited 20210720 0 4.25 4.3 3.9 3.9 59543138 3.9 down down correct
RECLTD.NSE REC Limited 20210720 0 152.4 153.4 149.05 151.4 2798945 145.41 down down correct
REDINGTON.NSE Redington (India) Limited 20210720 0 318.1 320 303.5 313.9 1225148 153.15 down down correct
REFEX.NSE Refex Industries Limited 20210720 0 136.9 138.45 133 133.9 102790 133.49 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20210720 0 1.4 1.4 1.4 1.4 0 1.4
RELAXO.NSE Relaxo Footwears Limited 20210720 0 1158.7 1168.5 1126.7 1148.3 128981 1145.93 down down correct
RELCAPITAL.NSE Reliance Capital Limited 20210720 0 20.3 20.4 19.1 19.1 3270465 19.1 down down correct
RELIANCE.NSE Reliance Industries Limited 20210720 0 2099.5 2108 2084 2093.8 3111185 2093.8 down up incorrect
RELIGARE.NSE Religare Enterprises Limited 20210720 0 151.3 152.5 144 146.75 3193596 146.75 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20210720 0 78.9 80.8 76.1 78.25 1513863 78.25 down down correct
REMSONSIND.NSE Remsons Industries Limited 20210720 0 250.6 251 243.6 243.6 3332 242.54 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20210720 0 34.9 34.9 33.15 33.8 8422472 33.8 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20210720 0 378 378 360 362.25 98772 359.23 down down correct
REPRO.NSE Repro India Limited 20210720 0 364.9 364.9 350 352.35 20977 352.35 down down correct
RESPONIND.NSE Responsive Industries Limited 20210720 0 139 139.75 133 134.8 16917 134.69 down down correct
REVATHI.NSE Revathi Equipment Limited 20210720 0 689.9 694.6 668.55 676.35 3088 676.35 down down correct
RGL.NSE Renaissance Global Limited 20210720 0 549.7 566.7 541.6 549.35 39198 549.35 down down correct
RHFL.NSE Reliance Home Finance Limited 20210720 0 4.95 4.95 4.7 4.95 1990819 4.95
RICOAUTO.NSE Rico Auto Industries Limited 20210720 0 52.6 52.6 49.25 50.15 1005211 49.94 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20210720 0 780 787 732.6 749.6 270696 746.13 down down correct
RITES.NSE RITES Limited 20210720 0 279.7 281.3 269.65 274.6 378880 264.86 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20210720 0 14.5 15.6 14.5 15.6 340065 15.6 up up correct
RKFORGE.NSE Ramkrishna Forgings Limited 20210720 0 765 779.8 747 770.15 197027 769.41 up up correct
RMCL.NSE Radha Madhav Corporation Limited 20210720 0 2.4 2.6 2.4 2.4 21983 2.4
RML.NSE Rane (Madras) Limited 20210720 0 418 430 393 397.65 244382 397.65 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20210720 0 3 3.3 3 3.3 13350713 3.3 up down incorrect
ROHITFERRO.NSE Rohit Ferro 20210720 0 3.3 3.3 3.3 3.3 0 3.3
ROHLTD.NSE Royal Orchid Hotels Limited 20210720 0 86.55 87.2 80.2 82.6 69268 82.6 down down correct
ROLLT.NSE Rollatainers Limited 20210720 0 3.15 3.35 3.15 3.2 5136818 3.2 up up correct
ROLTA.NSE Rolta India Limited 20210720 0 7.85 8.25 7.85 7.9 594507 7.9 up down incorrect
ROSSARI.NSE Rossari Biotech Limited 20210720 0 1263 1280 1208.6 1250.5 540871 1250.05 down down correct
ROSSELLIND.NSE Rossell India Limited 20210720 0 193.5 198.7 181 184.25 782706 183.9 down down correct
ROUTE.NSE Route Mobile Limited 20210720 0 2125.15 2137.95 2043.1 2059.9 441329 2059.9 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20210720 0 459.85 461.3 446.65 450.1 26322 444.15 down down correct
RPOWER.NSE Reliance Power Limited 20210720 0 13.15 13.4 12.75 12.9 14846148 12.9 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20210720 0 100 103.5 95.5 96.25 3193996 96.25 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20210720 0 38.2 38.2 35.6 35.85 56991 35.85 down down correct
RSWM.NSE RSWM Limited 20210720 0 366.5 374 347.1 371.45 191248 371.45 up up correct
RSYSTEMS.NSE R Systems International Limited 20210720 0 178.5 190 173.3 182.2 577332 179.82 up down incorrect
RTNPOWER.NSE RattanIndia Power Limited 20210720 0 8.3 8.3 7.7 7.75 13672783 7.75 down up incorrect
RUBYMILLS.NSE The Ruby Mills Limited 20210720 0 282.45 284.3 264.1 266.55 43909 265.87 down up incorrect
RUCHI.NSE Ruchi Soya Industries Limited 20210720 0 1116 1138 1090 1112.3 32544 1112.3 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20210720 0 8.7 8.7 8.15 8.3 239819 8.3 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20210720 0 96.8 96.8 90.15 91.35 140131 90.2 down down correct
RUPA.NSE Rupa & Company Limited 20210720 0 476 483 465.2 473.8 197920 471.52 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20210720 0 31.1 31.2 30.3 30.4 2708490 30 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20210720 0 20.05 21.95 20 21 834 21 up up correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20210720 0 2.9 2.9 2.7 2.9 21516 2.9
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20210720 0 2.35 2.35 2.35 2.35 0 2.35
SADBHAV.NSE Sadbhav Engineering Limited 20210720 0 77.5 77.5 70 71.75 2323997 71.75 down up incorrect
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20210720 0 34.5 34.8 32.4 33.05 2045009 33.05 down down correct
SAFARI.NSE Safari Industries (India) Limited 20210720 0 757.7 775 734 756.8 27272 756.8 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20210720 0 67.5 67.95 64 66.7 56461 66.7 down down correct
SAGCEM.NSE Sagar Cements Limited 20210720 0 1130 1200 1121.45 1163.7 156811 232.74 up up correct
SAIL.NSE Steel Authority of India Limited 20210720 0 126.5 126.7 120.8 122.85 46291709 117.05 down down correct
SAKAR.NSE Sakar Healthcare Limited 20210720 0 176.3 176.35 165.6 168.65 52900 168.65 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20210720 0 19.1 20 19.1 19.55 288118 19.55 up down incorrect
SAKSOFT.NSE Saksoft Limited 20210720 0 688 691 633.15 658.05 63445 653.6 down down correct
SAKUMA.NSE Sakuma Exports Limited 20210720 0 14 14 13 13 515803 12.94 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20210720 0 339 342.9 330 331.75 36951 329.55 down up incorrect
SALONA.NSE Salona Cotspin Limited 20210720 0 202 206 182.25 203.15 161516 202.11 up up correct
SALSTEEL.NSE S.A.L. Steel Limited 20210720 0 11.55 11.55 10.45 11.55 839778 11.55
SALZERELEC.NSE Salzer Electronics Limited 20210720 0 181 183.5 172 175.6 173834 173.7 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20210720 0 3.95 3.95 3.8 3.85 28376 3.85 down up incorrect
SANCO.NSE Sanco Industries Limited 20210720 0 9.7 10.2 9.5 9.65 25987 9.65 down down correct
SANDESH.NSE The Sandesh Limited 20210720 0 977.2 1020 971 975.6 16952 975.6 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20210720 0 308.1 316.55 295 296.95 184563 295.9 down up incorrect
SANGAMIND.NSE Sangam (India) Limited 20210720 0 143.85 144.05 134 142.1 100606 141.18 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20210720 0 60.8 63.85 60.4 61.15 5565373 61.15 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20210720 0 191.4 198 181.75 192.95 176625 192.95 up up correct
SANGINITA.NSE Sanginita Chemicals Limited 20210720 0 32.95 32.95 32.95 32.95 148174 32.95
SANOFI.NSE Sanofi India Limited 20210720 0 7995 8020.75 7882 7921.45 8671 7921.45 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20210720 0 0.8 0.8 0.75 0.8 1820475 0.8
SARDAEN.NSE Sarda Energy & Minerals Limited 20210720 0 649 658 622.5 636 54550 629.61 down down correct
SAREGAMA.NSE Saregama India Limited 20210720 0 3297.7 3300 3151.15 3253.1 9585 3253.1 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20210720 0 42.3 43 40.5 41.55 305105 41.55 down down correct
SASKEN.NSE Sasken Technologies Limited 20210720 0 1401 1429 1327.8 1336.5 151710 1324.26 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20210720 0 316 316 300.3 309.2 58275 309.2 down down correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20210720 0 3.5 3.5 3.5 3.5 0 3.5
SATIA.NSE Satia Industries Limited 20210720 0 108 109 103.95 105.75 529654 105.64 down down correct
SATIN.NSE Satin Creditcare Network Limited 20210720 0 93 95 90 90.45 248929 90.45 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20210720 0 980 980 946 964.65 1471828 964.65 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20210720 0 140.8 140.95 139.45 140.88 735 140.88 up down incorrect
SBILIFE.NSE SBI Life Insurance Company Limited 20210720 0 1037.25 1041.2 1012.8 1014.75 695099 1014.75 down down correct
SBIN.NSE State Bank of India 20210720 0 427 427 418.9 420.9 14623321 420.9 down up incorrect
SCAPDVR.NSE Stampede Capital Limited 20210720 0 2.45 2.45 2.25 2.25 266207 2.25 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20210720 0 5465.25 5550 5375 5400.55 3345 5400.55 down down correct
SCHAND.NSE S Chand and Company Limited 20210720 0 143.5 144.7 135.2 137.8 277798 137.8 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20210720 0 126.65 129.8 122.5 123.05 877084 123.05 down down correct
SCI.NSE The Shipping Corporation of India Limited 20210720 0 116 116.55 112.4 113.2 2937524 112.92 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20210720 0 51.7 51.95 48.4 51.95 1411614 51.95 up up correct
SEAMECLTD.NSE Seamec Limited 20210720 0 470.2 475.8 464.75 466.65 7374 466.65 down up incorrect
SELAN.NSE Selan Exploration Technology Limited 20210720 0 149 149.1 141.5 142.75 123465 142.75 down down correct
SEPOWER.NSE S. E. Power Limited 20210720 0 9.45 9.45 9.3 9.45 88195 9.45
SEQUENT.NSE Sequent Scientific Limited 20210720 0 314 315.6 297.05 302.15 1620042 301.49 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20210720 0 213.4 214.8 201 205.35 201954 205.35 down down correct
SETCO.NSE Setco Automotive Limited 20210720 0 22.45 22.5 21.2 21.55 198335 21.55 down down correct
SETF10GILT.NSE SBI Mutual Fund 20210720 0 205.03 205.5 204.3 205.43 116 205.43 up up correct
SETFGOLD.NSE SBI Mutual Fund 20210720 0 4275.1 4310 4259.95 4266.1 60255 4266.1 down down correct
SETFNIF50.NSE SBI Mutual Fund 20210720 0 161.65 161.65 158.9 159.45 222860 159.45 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20210720 0 351 351 343.58 344.32 379968 344.32 down down correct
SETFNN50.NSE SBI Mutual Fund 20210720 0 405.99 405.99 398 404.3 20042 404.3 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20210720 0 1.9 1.9 1.8 1.8 442944 1.8 down down correct
SEYAIND.NSE Seya Industries Limited 20210720 0 78 82.7 74.5 81.1 894657 81.1 up up correct
SFL.NSE Sheela Foam Limited 20210720 0 2399 2429.5 2382.15 2398.85 19636 2398.85 down down correct
SGL.NSE STL Global Limited 20210720 0 14.75 15 14.4 14.9 63252 14.9 up down incorrect
SHAHALLOYS.NSE Shah Alloys Limited 20210720 0 14.2 14.2 14.2 14.2 0 14.2
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20210720 0 864 868 801.25 822.8 207966 813.6 down down correct
SHALBY.NSE Shalby Limited 20210720 0 197.05 197.05 187.2 188.85 278962 187.85 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20210720 0 113.85 116 108.1 112.55 1244881 112.55 down down correct
SHANKARA.NSE Shankara Building Products Limited 20210720 0 540.85 546.8 517.4 528.7 345596 528.7 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20210720 0 149.7 151.6 142.45 144.45 42669 144.45 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20210720 0 356.5 358.25 335.4 344.35 125909 344.35 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20210720 0 604 611 584.5 599.25 26665 596.94 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20210720 0 404.46 416 402.42 404.35 1157 404.35 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20210720 0 134 139 130.5 134.15 176706 134.15 up up correct
SHIL.NSE Somany Home Innovation Limited 20210720 0 360.05 395.6 358 366.2 81981 365.94 up up correct
SHILPAMED.NSE Shilpa Medicare Limited 20210720 0 638 668.9 626.5 661.75 3177046 660.5 up up correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20210720 0 26.05 26.9 25.35 25.45 99692 25.45 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20210720 0 88.25 93.05 87 90.35 65070 89.34 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20210720 0 199 208 193.45 196 47236 194.82 down down correct
SHK.NSE S H Kelkar and Company Limited 20210720 0 167.5 170.15 164.15 164.85 197856 164.12 down up incorrect
SHOPERSTOP.NSE Shoppers Stop Limited 20210720 0 251.6 251.6 241.85 247.15 148361 247.15 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20210720 0 88.75 97.45 88.5 93.95 6108352 92.24 up up correct
SHREECEM.NSE Shree Cement Limited 20210720 0 28099.9 28555 28000 28082.9 71764 28022.9 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20210720 0 185 185.5 173 176.65 225171 175.85 down down correct
SHREERAMA.NSE Shree Rama Multi 20210720 0 13.15 13.5 12.5 13.5 229576 13.5 up up correct
SHRENIK.NSE Shrenik Limited 20210720 0 2.05 2.1 2 2 3808109 2 down up incorrect
SHREYANIND.NSE Shreyans Industries Limited 20210720 0 112.55 114.5 107.95 109.8 59639 107.13 down down correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20210720 0 213.85 214.4 197.45 200.6 133160 199.55 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20210720 0 898 942.9 898 919.25 454 919.25 up up correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20210720 0 1782.6 1782.65 1683.05 1718.95 38708 1710.98 down down correct
SHRIRAMEPC.NSE Shriram EPC Limited 20210720 0 5.6 5.65 5.2 5.3 2514467 5.3 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20210720 0 18.55 18.55 18 18.55 2078878 18.55
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20210720 0 435.5 461.15 425.1 442.3 10403297 436.44 up up correct
SHYAMTEL.NSE Shyam Telecom Limited 20210720 0 14.85 14.85 14.85 14.85 0 14.85
SICAL.NSE Sical Logistics Limited 20210720 0 15.55 15.6 14.95 15.6 1581889 15.6 up up correct
SIEMENS.NSE Siemens Limited 20210720 0 1973.35 1978.7 1924 1944.35 247707 1944.35 down down correct
SIGIND.NSE Signet Industries Limited 20210720 0 52.45 52.45 48.1 49.65 98249 49.12 down down correct
SIL.NSE Standard Industries Limited 20210720 0 17 17 16.7 17 28916 17
SILINV.NSE SIL Investments Limited 20210720 0 336 340 328.5 332.25 11427 329.33 down up incorrect
SILLYMONKS.NSE Silly Monks Entertainment Limited 20210720 0 21.85 21.85 21.05 21.15 2455 21.15 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20210720 0 39 39.75 36.55 37.75 71219 37.75 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20210720 0 51 51.95 48.9 49.75 316347 49.75 down down correct
SINTEX.NSE Sintex Industries Limited 20210720 0 4.65 4.9 4.55 4.75 3374510 4.75 up up correct
SIRCA.NSE Sirca Paints India Limited 20210720 0 357.4 359 314 348.5 132352 346.94 down down correct
SIS.NSE SIS Limited 20210720 0 501.1 505.05 477.1 482.25 304615 482.25 down up incorrect
SITINET.NSE SITI Networks Limited 20210720 0 1.6 1.6 1.55 1.6 6164383 1.6
SIYSIL.NSE Siyaram Silk Mills Limited 20210720 0 416.8 416.8 388.5 406.9 107924 404.3 down down correct
SJVN.NSE SJVN Limited 20210720 0 27.75 27.95 27.2 27.4 2378583 27 down down correct
SKFINDIA.NSE SKF India Limited 20210720 0 2573.1 2585.85 2502.3 2535.3 28079 2535.3 down down correct
SKIL.NSE SKIL Infrastructure Limited 20210720 0 3.45 3.6 3.35 3.35 222972 3.35 down down correct
SKIPPER.NSE Skipper Limited 20210720 0 92.5 93.15 87.15 88.85 854765 88.74 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20210720 0 89.6 90.6 86.7 87.9 120692 86.85 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20210720 0 125.8 126.05 116.25 117.55 105576 117.55 down up incorrect
SMLISUZU.NSE SML Isuzu Limited 20210720 0 593 596.25 565.9 572.65 71431 572.65 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20210720 0 732 745.75 716.9 725.65 7719 724.16 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20210720 0 192.8 196.1 184.55 187.65 744871 187.28 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20210720 0 51.8 52.45 50.7 50.95 1388591 50.95 down down correct
SOBHA.NSE Sobha Limited 20210720 0 621.05 627.5 590.2 608.15 673689 604.51 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20210720 0 1668.25 1716 1657 1666.2 112023 1663.28 down up incorrect
SOLARINDS.NSE Solar Industries India Limited 20210720 0 1601.9 1609 1550 1591.7 51330 1586.09 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20210720 0 704.9 720 659.95 710.75 65431 710.75 up down incorrect
SOMATEX.NSE Soma Textiles & Industries Limited 20210720 0 6.75 7.25 6.75 7 20670 7 up up correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20210720 0 60.35 61 57.2 58.85 22807 58.85 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20210720 0 401.7 456.9 392 439.85 8324982 439.85 up up correct
SONATSOFTW.NSE Sonata Software Limited 20210720 0 789.9 789.9 760 768.1 183977 751.48 down down correct
SORILINFRA.NSE SORIL Infra Resources Limited 20210720 0 142.75 142.75 134.75 135.15 47090 135.15 down up incorrect
SOTL.NSE Savita Oil Technologies Limited 20210720 0 1496.95 1520.9 1440 1474.95 53425 1461.12 down up incorrect
SOUTHBANK.NSE The South Indian Bank Limited 20210720 0 12.35 12.45 11.85 12 23648536 12 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20210720 0 54.95 55.5 53 54.95 125300 54.66
SPAL.NSE S.P. Apparels Limited 20210720 0 305.95 309.65 288.85 298.55 143806 296.36 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20210720 0 684.5 684.5 645.55 653.45 91659 653.45 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20210720 0 247 250.8 238.2 243.65 1183930 243.65 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20210720 0 1.95 1.95 1.95 1.95 0 1.95
SPECIALITY.NSE Speciality Restaurants Limited 20210720 0 68.6 70 67.15 67.7 178334 67.7 down down correct
SPENCERS.NSE Spencer's Retail Limited 20210720 0 93.95 94.35 82.2 88.3 1537835 88.3 down down correct
SPENTEX.NSE CLC Industries Limited 20210720 0 1.3 1.3 1.3 1.3 77561 1.3
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20210720 0 64.05 64.9 60.25 61.7 1877660 61.7 down down correct
SPICEJET.NSE SpiceJet Limited 20210720 0 77.5 78.45 74.35 75.7 4794896 75.7 down down correct
SPLIL.NSE SPL Industries Limited 20210720 0 51.45 51.45 48.5 49.55 114630 49.55 down down correct
SPMLINFRA.NSE SPML Infra Limited 20210720 0 11.85 11.85 11.1 11.1 121848 11.1 down down correct
SPTL.NSE Sintex Plastics Technology Limited 20210720 0 6.25 6.35 5.9 5.95 3875059 5.95 down down correct
SPYL.NSE Shekhawati Poly 20210720 0 0.7 0.7 0.7 0.7 0 0.7
SREEL.NSE Sreeleathers Limited 20210720 0 186.65 191.25 186 188.1 14377 188.1 up up correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20210720 0 12.75 12.75 12.05 12.1 865231 12.1 down down correct
SRF.NSE SRF Limited 20210720 0 7827 7854.95 7681 7796.95 103679 1557.32 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20210720 0 323.1 327.75 313.35 315.5 25120 312.55 down down correct
SRIPIPES.NSE Srikalahasthi Pipes Limited 20210720 0 219.45 219.95 211.8 213.75 116532 208.24 down up incorrect
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20210720 0 1398 1409.9 1351 1395.9 1270061 1389.19 down down correct
SSWL.NSE Steel Strips Wheels Limited 20210720 0 1279 1279 1201 1221.5 38801 610.06 down up incorrect
STAMPEDE.NSE Stampede Capital Limited 20210720 0 0.75 0.75 0.75 0.75 0 0.75
STAR.NSE Strides Pharma Science Limited 20210720 0 784.95 788.5 754.2 765.95 336669 763.51 down down correct
STARCEMENT.NSE Star Cement Limited 20210720 0 113.4 117.5 111.05 114.8 4269172 114.8 up up correct
STARPAPER.NSE Star Paper Mills Limited 20210720 0 163.3 165.5 159 160.15 391564 157.54 down down correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20210720 0 112.85 113.3 108 109.1 52625 109.1 down down correct
STEELCITY.NSE Steel City Securities Limited 20210720 0 90 98.7 86.05 91.95 3020720 88.91 up up correct
STEELXIND.NSE Steel Exchange India Limited 20210720 0 68.8 69.6 66.2 66.65 222033 66.65 down down correct
STEL.NSE STEL Holdings Limited 20210720 0 114.15 114.9 111 113.85 38056 113.85 down up incorrect
STERTOOLS.NSE Sterling Tools Limited 20210720 0 204.35 204.35 193 199.25 119785 198.24 down down correct
STLTECH.NSE Sterlite Technologies Limited 20210720 0 299.95 301 292.5 295.8 460302 293.54 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20210720 0 734.5 750.9 730 731.85 440032 731.85 down down correct
SUBCAPCITY.NSE International Constructions Limited 20210720 0 24 25.2 24 25.1 2327 25.1 up up correct
SUBROS.NSE Subros Limited 20210720 0 324.5 327.95 314.7 315.9 45559 315.19 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20210720 0 752.9 753.2 737.85 745.45 161212 739.46 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20210720 0 11.05 11.05 11.05 11.05 88190 11.05
SUMICHEM.NSE Sumitomo Chemical India Limited 20210720 0 439.8 441.85 425.1 434.05 678208 433.25 down up incorrect
SUMIT.NSE Sumit Woods Limited 20210720 0 20.8 22 19.3 20.5 517277 20.5 down down correct
SUMMITSEC.NSE Summit Securities Limited 20210720 0 660.7 663.7 650 651.45 2078 651.45 down down correct
SUNCLAYLTD.NSE Sundaram 20210720 0 3950 4050 3704.65 3793.7 23140 3793.7 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20210720 0 2.45 2.45 2.25 2.3 356413 2.3 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20210720 0 2656.65 2657.8 2596.85 2608.25 9972 2601.87 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20210720 0 78.9 79.55 75.25 76.75 366000 76.75 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20210720 0 446.35 446.35 434 442.85 10180 442.85 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20210720 0 784.85 790 756.65 770.8 57280 770.8 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20210720 0 82 82.7 80.45 80.95 621069 80.95 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20210720 0 689 691.6 673.9 676.45 2724983 674.67 down up incorrect
SUNTECK.NSE Sunteck Realty Limited 20210720 0 365 368 357.25 361.45 1951025 360.24 down up incorrect
SUNTV.NSE Sun TV Network Limited 20210720 0 539 541 524.85 529.9 1136906 523.49 down down correct
SUPERHOUSE.NSE Superhouse Limited 20210720 0 163.7 166 158.35 161.95 42680 160.99 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20210720 0 12.7 12.7 11.7 12.7 269302 12.7
SUPPETRO.NSE Supreme Petrochem Limited 20210720 0 729 753 717.7 724.35 73447 719.87 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20210720 0 311.5 315 303.35 309.65 10672 308.69 down down correct
SUPREMEIND.NSE The Supreme Industries Limited 20210720 0 2105 2128.2 2076.7 2103.15 69491 2097.58 down down correct
SURANASOL.NSE Surana Solar Limited 20210720 0 14.45 14.5 13.25 14.5 523113 14.5 up up correct
SURANAT&P.NSE Surana Telecom and Power Limited 20210720 0 7.55 7.55 7 7.05 314907 7.05 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20210720 0 75.45 75.45 70 72.85 61107 72.85 down up incorrect
SURYAROSNI.NSE Surya Roshni Limited 20210720 0 538.15 538.15 510.3 512.7 167414 511.21 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20210720 0 74.7 75.9 71.35 74.1 849203 73.73 down down correct
SUULD.NSE Suumaya Industries Limited 20210720 0 569.95 571.7 517.3 520.45 365550 514.34 down down correct
SUVEN.NSE Suven Life Sciences Limited 20210720 0 88.85 89.3 85.05 86.65 461157 86.65 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20210720 0 459.1 477 459.1 474.3 655426 473.43 up up correct
SUZLON.NSE Suzlon Energy Limited 20210720 0 7.75 7.8 7.35 7.4 34788776 7.4 down down correct
SWANENERGY.NSE Swan Energy Limited 20210720 0 148 148.5 140 141.15 190017 141.04 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20210720 0 1810 1825 1774.05 1795.8 64955 1795.8 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20210720 0 255.1 262.2 236 242.7 66100 242.7 down up incorrect
SWSOLAR.NSE Sterling and Wilson Solar Limited 20210720 0 273.35 277.2 262.95 265.2 864189 265.2 down up incorrect
SYMPHONY.NSE Symphony Limited 20210720 0 1092 1098 1055.1 1077 124111 1070.39 down down correct
SYNGENE.NSE Syngene International Limited 20210720 0 679.85 687.55 646.8 651.45 1496169 651.45 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20210720 0 84.3 85.4 80.75 81.7 15416 81.7 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20210720 0 133.5 135.05 130.85 131.5 180121 131.5 down down correct
TAKE.NSE TAKE Solutions Limited 20210720 0 63.65 63.7 60 61.05 1492338 61.05 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20210720 0 320.75 336 304.8 322.2 196432 319.92 up up correct
TANLA.NSE Tanla Platforms Limited 20210720 0 932 975 915.3 964.85 165817 963.74 up up correct
TANTIACONS.NSE Tantia Constructions Limited 20210720 0 9.75 10 9.1 9.55 18575 9.55 down up incorrect
TARAPUR.NSE Tarapur Transformers Limited 20210720 0 5.55 5.55 5.1 5.15 63981 5.15 down down correct
TARMAT.NSE Tarmat Limited 20210720 0 90.4 91.8 81.55 83.8 499959 83.8 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20210720 0 19013.8 19025.75 18252.65 18459.15 3205 18459.15 down down correct
TATACHEM.NSE Tata Chemicals Limited 20210720 0 778.5 784.65 755 759.65 2204811 759.65 down down correct
TATACOFFEE.NSE Tata Coffee Limited 20210720 0 189.7 190.25 182.25 184.4 1401545 184.4 down down correct
TATACOMM.NSE Tata Communications Limited 20210720 0 1395 1402 1352 1381.05 198194 1381.05 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20210720 0 762 768 747 757.1 2195159 757.1 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20210720 0 4240 4296.2 4107.05 4190.35 180627 4190.35 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20210720 0 1157.45 1159.45 1125 1140.4 22823 1140.4 down up incorrect
TATAMETALI.NSE Tata Metaliks Limited 20210720 0 1272 1278.8 1225.05 1247.4 273220 1243.4 down down correct
TATAMOTORS.NSE Tata Motors Limited 20210720 0 307 308 301.05 302.15 27672567 302.15 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20210720 0 140 141.25 137.1 138.4 1506558 138.4 down up incorrect
TATAPOWER.NSE The Tata Power Company Limited 20210720 0 125.65 126.35 121.2 121.8 48822351 121.8 down down correct
TATASTEEL.NSE Tata Steel Limited 20210720 0 1272 1272.3 1225 1233.35 8579940 1233.35 down down correct
TATASTLBSL.NSE Tata Steel BSL Limited 20210720 0 88.65 89.5 87.1 87.65 2725339 87.65 down up incorrect
TATASTLLP.NSE Tata Steel Long Products Limited 20210720 0 1100 1102 1046.15 1059.2 48962 1054.2 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20210720 0 81.85 82.6 80.5 81.2 252281 78.6 down down correct
TCI.NSE Transport Corporation of India Limited 20210720 0 419.7 419.7 395.95 404.5 95315 403.46 down down correct
TCIDEVELOP.NSE TCI Developers Limited 20210720 0 376 392.5 374 374.65 2200 374.65 down down correct
TCIEXP.NSE TCI Express Limited 20210720 0 1598 1747 1590.55 1644.35 755528 1641.69 up up correct
TCIFINANCE.NSE TCI Finance Limited 20210720 0 5.8 6.1 5.7 5.8 1880 5.8
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20210720 0 590.3 595.2 576.6 580.5 26218 580.5 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20210720 0 524.2 540.05 502.05 518.3 18803 511.5 down down correct
TCS.NSE Tata Consultancy Services Limited 20210720 0 3184.6 3215 3156.15 3205.8 1811945 3199.66 up down incorrect
TDPOWERSYS.NSE TD Power Systems Limited 20210720 0 203.2 204.8 194.65 199 71736 197.45 down up incorrect
TEAMLEASE.NSE TeamLease Services Limited 20210720 0 3922 3948 3810 3893.05 16361 3893.05 down down correct
TECHIN.NSE Techindia Nirman Limited 20210720 0 5.1 5.35 4.95 5.2 15205 5.2 up up correct
TECHM.NSE Tech Mahindra Limited 20210720 0 1095.95 1102.2 1084.9 1087.2 1230858 1062.43 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20210720 0 310 311.8 293.65 296 247373 291.78 down down correct
TEJASNET.NSE Tejas Networks Limited 20210720 0 187.8 189 178.2 182.45 145382 182.45 down down correct
TERASOFT.NSE Tera Software Limited 20210720 0 82.2 85 77.2 79.2 396436 79.2 down up incorrect
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20210720 0 66.1 66.1 63.15 64.65 60504 64.43 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20210720 0 51.15 51.9 49.55 50.45 209450 50.45 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20210720 0 37.15 37.45 35.6 36 1690441 35.9 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20210720 0 79.55 80.2 75.75 76.25 686183 75.37 down up incorrect
TFL.NSE Transwarranty Finance Limited 20210720 0 6.15 6.15 6.15 6.15 3020 6.15
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20210720 0 9.1 9.1 8.4 8.65 20424 8.65 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20210720 0 830 845.7 823 832.2 15496 828.24 up up correct
THEINVEST.NSE The Investment Trust of India Limited 20210720 0 109 109.7 102.3 104.4 26734 104.4 down down correct
THEMISMED.NSE Themis Medicare Limited 20210720 0 871 957 871 939.85 97215 935.95 up up correct
THERMAX.NSE Thermax Limited 20210720 0 1391 1419 1386.95 1404.5 21088 1397.5 up up correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20210720 0 60.3 61.4 58 59.1 671994 59.1 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20210720 0 19.6 19.6 17.8 18.9 8385 18.9 down up incorrect
THYROCARE.NSE Thyrocare Technologies Limited 20210720 0 1317 1330 1310 1315.1 206890 1315.1 down down correct
TI.NSE Tilaknagar Industries Ltd. 20210720 0 44.1 45.9 42.4 42.4 212260 42.4 down down correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20210720 0 17000 17000 15727 16114.7 6129 7957.41 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20210720 0 631 631 581.85 589.9 53464 589.9 down down correct
TIINDIA.NSE Tube Investments of India Limited 20210720 0 1128.9 1128.9 1081.1 1110.2 47967 1108.76 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20210720 0 8.6 9 8.35 8.4 17847 8.4 down up incorrect
TIL.NSE TIL Limited 20210720 0 193.8 193.8 181.45 182.85 3487 182.85 down down correct
TIMESGTY.NSE Times Guaranty Limited 20210720 0 59.65 59.65 55.25 57.05 35251 57.05 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20210720 0 83.5 85.85 80.5 81.9 559893 81.11 down down correct
TIMKEN.NSE Timken India Limited 20210720 0 1505.25 1521.95 1481 1502.4 27313 1500.99 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20210720 0 243 244.4 232.5 234.8 779949 234.8 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20210720 0 1187 1224.35 1186.85 1188.5 16128 1186.7 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20210720 0 174.2 181 162 169.4 9088468 169.4 down up incorrect
TIRUPATIFL.NSE Tirupati Forge Limited 20210720 0 10.52 10.52 10.52 10.52 20300 6.01
TITAN.NSE Titan Company Limited 20210720 0 1680.35 1691.45 1662.5 1671.4 819793 1667.4 down down correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20210720 0 18 19.05 17.75 18.95 201925 18.95 up up correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20210720 0 123.1 123.4 116 120.15 637552 117.61 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20210720 0 151 151 147 147.5 165470 144.2 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20210720 0 12.45 12.45 12.4 12.45 28551 12.45
TOKYOPLAST.NSE Tokyo Plast International Limited 20210720 0 112.6 113.95 107.3 109.65 28511 109.65 down up incorrect
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20210720 0 2960 3013.8 2945 2961.5 126619 2961.5 up up correct
TORNTPOWER.NSE Torrent Power Limited 20210720 0 481.2 481.75 468.55 475.7 890897 475.7 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20210720 0 111.5 113.5 109.05 109.65 42791 109.54 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20210720 0 279.6 285 261.25 270.65 62042 133.84 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20210720 0 10.7 11 10.5 10.55 20682 10.55 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20210720 0 62.5 66.1 60.25 66.1 405264 66.1 up up correct
TRENT.NSE Trent Limited 20210720 0 869.9 869.9 838 861.4 754030 861.4 down up incorrect
TRF.NSE TRF Limited 20210720 0 132 132 123.3 124.8 23154 124.8 down down correct
TRIDENT.NSE Trident Limited 20210720 0 17.7 17.75 16.9 17.3 13837543 17.14 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20210720 0 159 161.4 147.45 152.65 494933 152.65 down up incorrect
TRIL.NSE Transformers and Rectifiers (India) Limited 20210720 0 33.55 36.35 32.3 34.7 2053362 34.57 up down incorrect
TRITURBINE.NSE Triveni Turbine Limited 20210720 0 132.3 132.3 119.5 124.85 553989 123.47 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20210720 0 192.9 194.4 184.15 187.9 537648 184.81 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20210720 0 814 825 768.15 784.1 43959 777.49 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20210720 0 9200.6 9229.95 8913.85 9000.45 5119 900.05 down down correct
TTL.NSE T.T. Limited 20210720 0 65 68.7 62.6 68.7 104956 67.92 up up correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20210720 0 43.4 43.8 41.7 41.75 2994723 41.75 down down correct
TV18BRDCST.NSE TV18 Broadcast Limited 20210720 0 41.75 41.95 40.45 40.85 6782065 40.85 down up incorrect
TVSELECT.NSE TVS Electronics Limited 20210720 0 195 195.95 187 189.55 49259 189.55 down up incorrect
TVSMOTOR.NSE TVS Motor Company Limited 20210720 0 603.5 603.5 581.9 583.05 1729971 583.05 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20210720 0 2222.9 2244.65 2129.95 2195.3 11510 2163.86 down down correct
TVTODAY.NSE T.V. Today Network Limited 20210720 0 305 306.95 297.5 301 81650 298.59 down down correct
TVVISION.NSE TV Vision Limited 20210720 0 2.2 2.2 2 2 224566 2 down down correct
TWL.NSE Titagarh Wagons Limited 20210720 0 71.25 74.1 68.5 71.1 1595071 71.1 down down correct
UBL.NSE United Breweries Limited 20210720 0 1421 1427.2 1405 1411.6 273913 1411.6 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20210720 0 161.5 162.75 157.5 158.55 33802 156.37 down down correct
UCOBANK.NSE UCO Bank 20210720 0 13.85 13.9 13.5 13.6 4273991 13.6 down up incorrect
UFLEX.NSE Uflex Limited 20210720 0 531 540 520 520.85 510067 518.15 down down correct
UFO.NSE UFO Moviez India Limited 20210720 0 107.7 109.3 101 102.5 999713 102.5 down down correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20210720 0 35.7 35.9 33.95 34 649927 33.75 down down correct
UJAAS.NSE Ujaas Energy Limited 20210720 0 3 3 2.85 2.9 853323 2.9 down down correct
UJJIVAN.NSE Ujjivan Financial Services Limited 20210720 0 234.05 238 233.4 234.55 686608 234.55 up up correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20210720 0 30.2 30.25 29.5 29.7 2911571 29.7 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20210720 0 7334.3 7544 7330 7424.7 953888 7388.64 up up correct
UMANGDAIRY.NSE Umang Dairies Limited 20210720 0 82 85.85 79 83.95 300547 83.38 up up correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20210720 0 4.6 4.6 4.25 4.3 20298 4.3 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20210720 0 336.45 340.15 328 332.1 35012 328.1 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20210720 0 137.85 141.6 129.7 134.9 49107 131.51 down down correct
UNIONBANK.NSE Union Bank of India 20210720 0 37.15 37.15 35.65 35.9 12173404 35.9 down up incorrect
UNITECH.NSE Unitech Limited 20210720 0 2.15 2.15 2 2 5681525 2 down down correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20210720 0 350.75 353 340.05 340.85 3843 339.43 down down correct
UNIVASTU.NSE Univastu India Limited 20210720 0 55.7 55.7 51.6 51.65 12650 51.65 down down correct
UNIVCABLES.NSE Universal Cables Limited 20210720 0 196.5 198 186.1 188.8 90992 187.71 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20210720 0 298 304.95 281.35 293.8 4689 293.8 down down correct
UPL.NSE UPL Limited 20210720 0 835.45 837.5 803.75 814.25 3280049 814.25 down up incorrect
URJA.NSE Urja Global Limited 20210720 0 7.5 7.6 7.15 7.2 2723027 7.2 down down correct
USHAMART.NSE Usha Martin Limited 20210720 0 59.4 60.25 56.7 57.55 4526506 57.55 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20210720 0 895.7 901.4 860.3 873.25 633477 873.25 down up incorrect
UTINEXT50.NSE UTI Mutual Fund 20210720 0 40.63 40.63 40.63 40.63 0 40.63
UTINIFTETF.NSE UTI Mutual Fund 20210720 0 1657.01 1657.01 1638.95 1641.85 312 1641.85 down up incorrect
UTISENSETF.NSE UTI Mutual Fund 20210720 0 555.25 555.25 545.4 547.65 1206 547.65 down down correct
UTISXN50.NSE UTI Mutual Fund 20210720 0 44.56 45.79 43.8 43.86 2685 43.86 down up incorrect
UTTAMSTL.NSE Uttam Galva Steels Limited 20210720 0 5.5 5.5 5.5 5.5 1701449 5.5
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20210720 0 229.3 234 220 227.1 57012 227.1 down down correct
V2RETAIL.NSE V2 Retail Limited 20210720 0 126.5 127.85 120.25 121.05 57608 121.05 down down correct
VADILALIND.NSE Vadilal Industries Limited 20210720 0 1080 1080 1035 1052.7 25439 1052.7 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20210720 0 782 782.45 750 762.05 253892 758.56 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20210720 0 42.25 42.7 40.6 41.15 48208 41.15 down down correct
VAKRANGEE.NSE Vakrangee Limited 20210720 0 37.55 37.55 34.9 35.35 4133161 35.26 down down correct
VALIANTORG.NSE Valiant Organics Limited 20210720 0 1469 1469 1390 1410.1 40561 1410.1 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20210720 0 62 62.55 58.3 58.95 487919 38.58 down up incorrect
VARDMNPOLY.NSE Vardhman Polytex Limited 20210720 0 27 28.8 26.1 28.8 1028881 28.8 up up correct
VARROC.NSE Varroc Engineering Limited 20210720 0 350.25 353.9 339 342.1 135402 342.1 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20210720 0 23.1 23.45 21.85 21.95 926786 21.95 down down correct
VASWANI.NSE Vaswani Industries Limited 20210720 0 14.9 14.9 14 14.3 59434 14.3 down down correct
VBL.NSE Varun Beverages Limited 20210720 0 780.1 784.55 770.55 778.25 131943 775.68 down down correct
VEDL.NSE Vedanta Limited 20210720 0 263.9 263.9 255 256.1 7962097 231.81 down down correct
VENKEYS.NSE Venky's (India) Limited 20210720 0 3452.95 3490.05 3262.75 3355.55 73949 3338.55 down down correct
VENUSREM.NSE Venus Remedies Limited 20210720 0 461.1 470.35 442.8 451.35 57920 451.35 down up incorrect
VERTOZ.NSE Vertoz Advertising Limited 20210720 0 150.2 151.65 146.1 147 106711 147 down down correct
VESUVIUS.NSE Vesuvius India Limited 20210720 0 1167 1270 1153.1 1201.55 193830 1201.55 up up correct
VETO.NSE Veto Switchgears and Cables Limited 20210720 0 138.35 138.35 130.75 132.15 299609 130.85 down down correct
VGUARD.NSE V 20210720 0 257.65 259 248.5 249.9 965573 248.71 down down correct
VHL.NSE Vardhman Holdings Limited 20210720 0 3255.1 3338.9 3115.05 3154.65 2289 3149.74 down down correct
VICEROY.NSE Viceroy Hotels Limited 20210720 0 3.85 4 3.8 3.85 29924 3.85
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20210720 0 268.7 284.7 254.6 276.25 243743 275.76 up up correct
VIJIFIN.NSE Viji Finance Limited 20210720 0 1.55 1.55 1.55 1.55 303239 1.55
VIKASECO.NSE Vikas EcoTech Limited 20210720 0 1.95 1.95 1.95 1.95 1126075 1.95
VIKASPROP.NSE Vikas Proppant & Granite Limited 20210720 0 2.65 2.7 2.55 2.6 1944965 2.6 down up incorrect
VIKASWSP.NSE Vikas WSP Limited 20210720 0 5.9 5.95 5.6 5.65 573370 5.65 down down correct
VIMTALABS.NSE Vimta Labs Limited 20210720 0 303.75 339 298.25 326.8 1711835 326.8 up up correct
VINATIORGA.NSE Vinati Organics Limited 20210720 0 1995.15 1999.3 1930 1970.45 82590 1970.45 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20210720 0 1394 1394 1344.05 1359.95 23695 1348.39 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20210720 0 161 162.4 154.25 155.5 113246 151.93 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20210720 0 21.25 22.1 21 22 3524032 22 up up correct
VIPIND.NSE VIP Industries Limited 20210720 0 402.7 407.25 390.3 400.3 272972 400.3 down down correct
VIPULLTD.NSE Vipul Limited 20210720 0 37 37.55 35.35 36.8 53518 36.8 down up incorrect
VISAKAIND.NSE Visaka Industries Limited 20210720 0 773 778 740 748.05 58992 748.05 down down correct
VISASTEEL.NSE VISA Steel Limited 20210720 0 10.15 10.15 9.6 9.65 27397 9.65 down down correct
VISESHINFO.NSE MPS Infotecnics Limited 20210720 0 0.2 0.2 0.2 0.2 0 0.2
VISHAL.NSE Vishal Fabrics Limited 20210720 0 97 99 94 98.15 576452 97.77 up up correct
VISHNU.NSE Vishnu Chemicals Limited 20210720 0 641.7 641.7 626.95 641.7 66083 641.7
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20210720 0 148 151 142.8 149.55 359571 5.98 up up correct
VIVIDHA.NSE Visagar Polytex Limited 20210720 0 0.95 0.95 0.9 0.9 4408460 0.9 down down correct
VIVIMEDLAB.NSE Vivimed Labs Limited 20210720 0 24 24.8 23.55 24.25 426013 24.25 up down incorrect
VLSFINANCE.NSE VLS Finance Limited 20210720 0 235.7 235.85 225 226.2 133810 224.43 down down correct
VMART.NSE V 20210720 0 3302.05 3308 3201 3243 125037 3243 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20210720 0 1551.05 1580 1523.3 1531.6 20162 1504.77 down down correct
VOLTAS.NSE Voltas Limited 20210720 0 1039.05 1040.9 1004.65 1026.75 438676 1021.61 down down correct
VRLLOG.NSE VRL Logistics Limited 20210720 0 306 310.85 295 297.25 202800 293.25 down down correct
VSSL.NSE Vardhman Special Steels Limited 20210720 0 237.15 245 230.5 233.55 133063 232.16 down up incorrect
VSTIND.NSE VST Industries Limited 20210720 0 3559.9 3570 3427.6 3503.2 9446 3503.2 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20210720 0 2090 2105.2 2023.6 2056.1 25292 2037.54 down down correct
VTL.NSE Vardhman Textiles Limited 20210720 0 1685 1696.05 1595.05 1642 100593 1599.27 down down correct
WABAG.NSE VA Tech Wabag Limited 20210720 0 359.05 359.8 342 346.85 317689 346.85 down down correct
WABCOINDIA.NSE WABCO India Limited 20210720 0 7350.1 7430 7159.55 7182.7 34019 7161.15 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20210720 0 71.6 71.9 68.55 69.4 241994 69.4 down down correct
WANBURY.NSE Wanbury Limited 20210720 0 85.65 87.4 82.05 87.05 27948 87.05 up up correct
WATERBASE.NSE The Waterbase Limited 20210720 0 131 131.7 126.9 127.2 353870 126.12 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20210720 0 73 73.6 69.1 69.35 250520 69.35 down down correct
WEIZMANIND.NSE Weizmann Limited 20210720 0 58.1 61 57.3 57.4 58625 56.81 down down correct
WELCORP.NSE Welspun Corp Limited 20210720 0 147 148.25 140 142.8 3293836 137.48 down down correct
WELENT.NSE Welspun Enterprises Limited 20210720 0 112.5 113 108.3 109.15 324836 107.4 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20210720 0 469.3 472 427.5 429.85 13140 429.85 down down correct
WELSPUNIND.NSE Welspun India Limited 20210720 0 133 134 124.2 125.85 6241813 125.85 down down correct
WENDT.NSE Wendt (India) Limited 20210720 0 4410 4487 4290 4317.75 2292 4317.75 down up incorrect
WESTLIFE.NSE Westlife Development Limited 20210720 0 517.5 520.6 506 510.6 124651 510.6 down down correct
WHEELS.NSE Wheels India Limited 20210720 0 784.2 799 740 775.45 124742 774.59 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20210720 0 2169.95 2175.65 2151.1 2163.05 36058 2158.07 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20210720 0 21.9 22.5 21.35 21.35 27737 21.35 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20210720 0 41 41.8 39.2 40.3 1322229 38.93 down down correct
WIPL.NSE The Western India Plywoods Limited 20210720 0 66.5 66.5 65 65 109 64.17 down down correct
WIPRO.NSE Wipro Limited 20210720 0 575.7 578.15 561.55 568.1 10523527 568.1 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20210720 0 585 586.7 545.9 557.6 1095684 557.6 down up incorrect
WONDERLA.NSE Wonderla Holidays Limited 20210720 0 244 261 236.95 256.5 496813 256.5 up up correct
WORTH.NSE Worth Peripherals Limited 20210720 0 114.35 114.35 107 108.85 62103 107.63 down down correct
WSI.NSE W.S. Industries (India) Limited 20210720 0 5.45 5.45 5.45 5.45 501 5.45
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20210720 0 259.95 260.45 238.55 242 519751 240.96 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20210720 0 115.9 125.6 97.6 118.55 12314850 118.55 up up correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20210720 0 450 450 429.8 430.1 21244 430.1 down down correct
XPROINDIA.NSE Xpro India Limited 20210720 0 279.5 279.5 279.5 279.5 17784 279.5
YAARII.NSE Yaarii Digital Integrated Services Limited 20210720 0 116 116 107 110.45 92341 110.45 down down correct
YESBANK.NSE Yes Bank Limited 20210720 0 13.25 13.25 12.9 12.95 133935082 12.95 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20210720 0 207.8 207.8 199.8 201.4 7631907 198.5 down down correct
ZEELEARN.NSE Zee Learn Limited 20210720 0 15.6 15.8 14.75 14.9 2448679 14.9 down down correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20210720 0 12.6 13 12 12.2 2097497 12.2 down down correct
ZENITHEXPO.NSE Zenith Exports Limited 20210720 0 89.45 90 83.55 84.1 1232 84.1 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20210720 0 375.25 377.5 354 362.1 1491632 360.32 down down correct
ZENTEC.NSE Zen Technologies Limited 20210720 0 103 104.8 98.6 100.3 4974877 100.18 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20210720 0 140.5 141.65 131 132.9 138064 132.9 down up incorrect
ZODJRDMKJ.NSE Zodiac 20210720 0 33.3 34.95 32.2 33.25 1356 33.25 down down correct
ZOTA.NSE Zota Health Care Limited 20210720 0 253.8 253.8 235.05 244.25 51783 243.59 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20210720 0 147.6 150 141.5 141.5 108985 141.5 down down correct
ZUARIGLOB.NSE Zuari Global Limited 20210720 0 158 162.7 156.55 157.35 47470 155.05 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20210720 0 2237 2240 2186 2203.85 15165 2203.85 down up incorrect

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