CollectAI

close-nse_india_stocks

2021/08/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20210810 0 65.45 65.45 59 60.3 202877 60.3 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20210810 0 25.75 25.75 25.75 25.75 1503 25.75
3MINDIA.NSE 3M India Limited 20210810 0 24500 24500 23700 23922.7 12585 23922.7 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20210810 0 15 15.85 14.75 15 7202 15
5PAISA.NSE 5paisa Capital Limited 20210810 0 502 521.65 484.6 490.35 51013 490.35 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20210810 0 102 103.9 95.7 96.8 154570 94.76 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20210810 0 4.8 4.8 4.6 4.6 273129 4.6 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20210810 0 274.35 276.9 261 263.75 78835 263.75 down down correct
AARON.NSE Aaron Industries Limited 20210810 0 106.25 115 104.5 104.85 22396 104.85 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20210810 0 664.05 666.85 646.2 650.35 201810 650.35 down down correct
AARTIIND.NSE Aarti Industries Limited 20210810 0 952 959.05 912 923.5 1313911 921.04 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20210810 0 1767 1787 1560 1600.2 100419 1600.2 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20210810 0 24.75 24.75 22.7 22.7 46348 22.7 down down correct
AARVI.NSE Aarvi Encon Limited 20210810 0 68.65 69.95 63.6 64.6 48378 64.02 down down correct
AAVAS.NSE Aavas Financiers Limited 20210810 0 2583.55 2626.9 2530 2553.4 59435 2553.4 down down correct
ABAN.NSE Aban Offshore Limited 20210810 0 45.95 45.95 41.55 42.75 137170 42.75 down down correct
ABB.NSE ABB India Limited 20210810 0 1644.25 1658.4 1629.05 1650.9 40981 1650.9 up up correct
ABBOTINDIA.NSE Abbott India Limited 20210810 0 17599 18517.95 17540.05 18328.7 33225 18328.7 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20210810 0 121 121 114.1 116 3235444 116 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20210810 0 210 212 199 206.35 2416606 206.35 down down correct
ACC.NSE ACC Limited 20210810 0 2324 2330 2266.95 2296.95 321608 2296.95 down down correct
ACCELYA.NSE Accelya Solutions India Limited 20210810 0 1417.65 1450 1282.35 1346.4 146201 1329.08 down down correct
ACE.NSE Action Construction Equipment Limited 20210810 0 236.9 238.55 205 223.4 863608 222.84 down down correct
ADANIENT.NSE Adani Enterprises Limited 20210810 0 1488 1498.65 1426.05 1446.5 3581449 1446.5 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20210810 0 915 921 890 908.4 2775029 908.4 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20210810 0 701.7 706.75 683.25 693 5937282 693 down down correct
ADANIPOWER.NSE Adani Power Limited 20210810 0 91 91.35 85.85 85.85 3720177 85.85 down up incorrect
ADANITRANS.NSE Adani Transmission Limited 20210810 0 964 964.7 925 948.4 66947 948.4 down down correct
ADFFOODS.NSE ADF Foods Limited 20210810 0 840 861.6 780.05 784.05 50916 781.59 down down correct
ADORWELD.NSE Ador Welding Limited 20210810 0 722 726.9 661.3 674.2 22306 674.2 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20210810 0 8.55 8.55 8.55 8.55 1016 8.55
ADSL.NSE Allied Digital Services Limited 20210810 0 64 64.25 60 61.1 175199 60.45 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20210810 0 85.2 85.95 72.6 73.8 259526 73.8 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20210810 0 413 416 384 395.65 315447 394.7 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20210810 0 276.8 282.8 272 273 494177 270.75 down up incorrect
AFFLE.NSE Affle (India) Limited 20210810 0 4150 4300 4125 4163.45 31788 832.69 up up correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20210810 0 346 346 322.15 322.15 41346 320.17 down down correct
AGCNET.NSE AGC Networks Limited 20210810 0 1156 1160 1125 1141.9 1922 1141.9 down down correct
AGRITECH.NSE Agri 20210810 0 51.05 51.05 46.25 46.25 37465 46.25 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20210810 0 16.05 17.2 16 16.2 262942 16.2 up down incorrect
AHLEAST.NSE Asian Hotels (East) Limited 20210810 0 186.6 186.6 168.7 178.8 11010 178.8 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20210810 0 379.9 400 337.1 362.35 51844 362.35 down down correct
AHLWEST.NSE Asian Hotels (West) Limited 20210810 0 289.9 303.6 280.05 294.3 40745 294.3 up up correct
AIAENG.NSE AIA Engineering Limited 20210810 0 1961 1995 1943.75 1969.4 29036 1960.25 up up correct
AIRAN.NSE Airan Limited 20210810 0 23 24.35 22.75 23.15 93477 23.15 up up correct
AJANTPHARM.NSE Ajanta Pharma Limited 20210810 0 2292.15 2325 2273 2298.25 35760 2288.26 up up correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20210810 0 325.1 340 316.75 319.45 45267 318.32 down down correct
AKASH.NSE Akash Infra 20210810 0 198.7 198.7 183.2 184.4 28885 184.29 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20210810 0 473.9 473.9 433.85 455.6 72501 451.74 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20210810 0 10.35 10.45 9.85 9.85 381100 9.85 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20210810 0 2230.1 2236.75 2170 2178.95 16129 2178.95 down down correct
ALANKIT.NSE Alankit Limited 20210810 0 15.2 15.25 14.25 14.55 816586 14.37 down down correct
ALBERTDAVD.NSE Albert David Limited 20210810 0 577.95 598.9 555.1 577.2 158338 571.45 down up incorrect
ALEMBICLTD.NSE Alembic Limited 20210810 0 113 115 106.4 111.6 586218 111.6 down down correct
ALICON.NSE Alicon Castalloy Limited 20210810 0 850.05 907.85 773.8 814.75 106863 814.75 down up incorrect
ALKALI.NSE Alkali Metals Limited 20210810 0 83.85 83.85 75.15 76.1 54225 75.27 down down correct
ALKEM.NSE Alkem Laboratories Limited 20210810 0 3544 3577 3490 3557.15 464624 3557.15 up up correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20210810 0 4300 4305 4023.85 4164.6 76377 4164.6 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20210810 0 191.75 193.1 181 183.35 1327192 183.35 down down correct
ALLSEC.NSE Allsec Technologies Limited 20210810 0 440.5 443.75 420 424.25 11616 389.68 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20210810 0 71.9 71.9 66.2 66.2 17949 66.2 down down correct
ALOKINDS.NSE Alok Industries Limited 20210810 0 23.4 23.45 22.4 22.65 5627611 22.65 down down correct
ALPA.NSE Alpa Laboratories Limited 20210810 0 54.5 56.7 53.3 53.75 208102 53.75 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20210810 0 351 354.45 318.1 324.05 104806 317.62 down down correct
ALPSINDUS.NSE Alps Industries Limited 20210810 0 2.65 2.85 2.65 2.8 13220 2.8 up down incorrect
AMARAJABAT.NSE Amara Raja Batteries Limited 20210810 0 734 737.4 716.3 723.4 1255646 718.88 down down correct
AMBER.NSE Amber Enterprises India Limited 20210810 0 2870 2880.55 2838.55 2866.75 76632 2866.75 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20210810 0 1540 1540 1315 1388.3 160099 1357.93 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20210810 0 407.15 407.2 395.3 400.7 3317325 400.7 down down correct
AMDIND.NSE AMD Industries Limited 20210810 0 29.4 29.4 26.8 26.95 51342 26.95 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20210810 0 36.95 36.95 33.4 34.05 119760 33.84 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20210810 0 725.5 744.85 678.1 684.3 228238 681.15 down up incorrect
ANANTRAJ.NSE Anant Raj Limited 20210810 0 67.8 67.8 63.7 64.15 379776 64.05 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20210810 0 32.9 35.4 32.75 32.75 1177615 32.75 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20210810 0 254.65 254.65 237.5 244.6 70944 244.6 down up incorrect
ANDHRSUGAR.NSE The Andhra Sugars Limited 20210810 0 550 558.9 513.9 535.85 102329 96.1 down down correct
ANGELBRKG.NSE Angel Broking Limited 20210810 0 1278.25 1294 1143 1212.5 448516 1207.15 down down correct
ANIKINDS.NSE Anik Industries Limited 20210810 0 22.5 22.5 20.5 20.5 57287 20.5 down down correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20210810 0 1.95 2 1.9 1.9 129006 1.9 down up incorrect
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20210810 0 9.55 10.1 8.9 9.15 1136756 9.15 down down correct
ANSALHSG.NSE Ansal Housing Limited 20210810 0 7.8 8.1 7.5 7.55 146735 7.55 down down correct
ANTGRAPHIC.NSE Antarctica Limited 20210810 0 0.65 0.65 0.65 0.65 0 0.65
ANUP.NSE The Anup Engineering Limited 20210810 0 1007 1007 921.15 958.7 56283 958.7 down up incorrect
ANURAS.NSE Anupam Rasayan India Limited 20210810 0 710.7 719.95 702.5 706.55 176561 705.64 down down correct
APARINDS.NSE Apar Industries Limited 20210810 0 662.85 664.85 613.65 620.1 117910 620.1 down down correct
APCL.NSE Anjani Portland Cement Limited 20210810 0 503 515 471.15 486.8 128363 481.22 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20210810 0 352 352 328.1 338 119955 338 down down correct
APEX.NSE Apex Frozen Foods Limited 20210810 0 340 347.5 328.6 335.55 131101 333.23 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20210810 0 1742 1763.95 1650 1677.3 188772 838.65 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20210810 0 770.1 782 760 769.15 334206 769.15 down up incorrect
APOLLO.NSE Apollo Micro Systems Limited 20210810 0 121.7 124.6 115 118.15 543002 117.91 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20210810 0 4024 4086.8 4000 4062.8 364246 4060.32 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20210810 0 1404.9 1419 1310 1346 150892 448.67 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20210810 0 224 224 213.5 215.35 5656370 215.35 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20210810 0 781 788.45 730 779.05 5555 777.81 down up incorrect
APTECHT.NSE Aptech Limited 20210810 0 258.65 265.45 242.85 249.05 351628 249.05 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20210810 0 34.75 34.75 32.6 33 12838 33 down down correct
ARCHIES.NSE Archies Limited 20210810 0 20.85 20.85 19.95 19.95 111557 19.95 down up incorrect
ARENTERP.NSE Rajdarshan Industries Limited 20210810 0 18 18 17.9 17.9 15351 17.9 down down correct
ARIES.NSE Aries Agro Limited 20210810 0 172 172 148.7 157.2 150435 156.35 down down correct
ARIHANT.NSE Arihant Foundations & Housing Limited 20210810 0 26.7 29.35 26.6 28.3 33920 28.3 up up correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20210810 0 131.9 131.95 114.3 115.95 146574 115.95 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20210810 0 715.05 729 664.25 682.4 13312 682.4 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20210810 0 75 75 66.8 68.85 158202 68.85 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20210810 0 162.55 162.55 143.2 145.5 15423 145.5 down down correct
ARSHIYA.NSE Arshiya Limited 20210810 0 28.4 28.4 26.1 26.25 41762 26.25 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20210810 0 30.35 31.25 28.35 29.35 25854 29.35 down down correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20210810 0 336.1 354.95 328.8 328.8 23534 328.8 down up incorrect
ARVIND.NSE Arvind Limited 20210810 0 97.1 99.9 90 93.3 1391940 93.3 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20210810 0 213.8 215.1 191.25 197.55 970665 197.55 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20210810 0 129 129 113.45 121.1 184626 121.1 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20210810 0 359.8 362.45 342.7 349.45 135551 348.48 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20210810 0 347 366 336.5 340.65 85093 337.28 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20210810 0 63.6 63.6 57.9 58.15 17715 58.15 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20210810 0 473.8 476.95 443.8 456.4 65993 455.4 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20210810 0 135.45 138.45 129.95 132.45 108598 131.91 down down correct
ASHIANA.NSE Ashiana Housing Limited 20210810 0 163.25 164.95 151.85 158.75 217628 157.96 down up incorrect
ASHIMASYN.NSE Ashima Limited 20210810 0 18.8 19.15 17 18.2 125150 18.2 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20210810 0 102.05 102.85 96.1 99.6 2159395 99.6 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20210810 0 132.8 133.7 128.85 131.35 9796891 130.7 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20210810 0 88.95 88.95 81.15 82.45 13009 82.45 down down correct
ASIANPAINT.NSE Asian Paints Limited 20210810 0 2998 3008.3 2960.55 2977.15 724335 2973.64 down down correct
ASIANTILES.NSE Asian Granito India Limited 20210810 0 176.9 177.4 168.1 169.4 379521 168.89 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20210810 0 203 208.75 190.05 198.85 26493 195.28 down down correct
ASTEC.NSE Astec LifeSciences Limited 20210810 0 1307 1323.75 1300 1308.95 26955 1308.95 up up correct
ASTERDM.NSE Aster DM Healthcare Limited 20210810 0 160.1 162 148.4 156 736720 156 down down correct
ASTRAL.NSE Astral Limited 20210810 0 2145 2162 2053.45 2065.65 335431 2063.54 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20210810 0 168.25 173.6 158.8 160.9 666158 159.69 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20210810 0 3351 3364 3255 3272.2 35518 3270.1 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20210810 0 56.15 59.65 55.25 56.75 1514597 56.75 up up correct
ATFL.NSE Agro Tech Foods Limited 20210810 0 1004.8 1011 985.85 999.25 22334 999.25 down down correct
ATGL.NSE Adani Total Gas Limited 20210810 0 926 926 880.05 886.4 155438 886.4 down down correct
ATLANTA.NSE Atlanta Limited 20210810 0 14.1 14.1 12.85 13.4 24110 13.4 down down correct
ATUL.NSE Atul Ltd 20210810 0 9061.5 9145 8985 9007.05 13756 9007.05 down down correct
ATULAUTO.NSE Atul Auto Limited 20210810 0 209 213.6 195.05 200.05 417576 200.05 down up incorrect
AUBANK.NSE AU Small Finance Bank Limited 20210810 0 1265 1320 1262.05 1304 2538713 1304 up up correct
AURIONPRO.NSE Aurionpro Solutions Limited 20210810 0 207.95 207.95 195.15 196 40679 196 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20210810 0 890 898.8 871.3 879.5 1183982 875.7 down up incorrect
AUSOMENT.NSE Ausom Enterprise Limited 20210810 0 85 85 80 80.45 10955 80.45 down up incorrect
AUTOAXLES.NSE Automotive Axles Limited 20210810 0 1380 1380 1276 1298.15 109159 1298.15 down down correct
AUTOIND.NSE Autoline Industries Limited 20210810 0 58.9 64.95 58.9 58.9 237666 58.9
AUTOLITIND.NSE Autolite (India) Limited 20210810 0 16.15 16.15 16.15 16.15 0 16.15
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20210810 0 440 470.8 416 424.2 219752 416.57 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20210810 0 610.25 618.95 600.05 603.65 224752 603.65 down down correct
AVTNPL.NSE AVT Natural Products Limited 20210810 0 68.5 70 65 67 226329 66.65 down up incorrect
AXISBANK.NSE Axis Bank Limited 20210810 0 755.5 764 755 761.55 8309248 761.55 up down incorrect
AXISCADES.NSE Axiscades Technologies Limited 20210810 0 83.2 85.5 81.25 81.25 58316 81.25 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20210810 0 168.8 170.99 166.95 169.53 5123 169.53 up down incorrect
AYMSYNTEX.NSE AYM Syntex Limited 20210810 0 90 92 80.25 80.95 155810 80.95 down up incorrect
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20210810 0 149.7 149.7 142 144.5 4940 144.5 down down correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20210810 0 3.75 3.75 3.3 3.35 195245 3.35 down down correct
BAJAJ.NSE AUTO 20210810 0 3857 3861.75 3785.1 3797.95 253258 3797.95 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20210810 0 265 265 251 252.65 752815 252.65 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20210810 0 1125.15 1168 1090 1099.35 81071 1099.35 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20210810 0 14270 14333.75 14004 14036.5 206363 14036.5 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20210810 0 16.15 16.5 15.25 15.3 4296863 15.3 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20210810 0 4020 4020 3980 4000.1 93155 3928 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20210810 0 6225 6248.45 6142.05 6170.1 731009 6170.1 down up incorrect
BALAJITELE.NSE Balaji Telefilms Limited 20210810 0 67 67.7 63.95 64.6 436875 64.38 down down correct
BALAMINES.NSE Balaji Amines Limited 20210810 0 3452.3 3548.9 3169.7 3343.95 162269 3343.95 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20210810 0 594 594 575 583.1 3464 583.1 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20210810 0 30.55 30.55 30.55 30.55 0 30.55
BALKRISIND.NSE Balkrishna Industries Limited 20210810 0 2357.95 2363.95 2290 2319 540988 2311.02 down up incorrect
BALLARPUR.NSE Ballarpur Industries Limited 20210810 0 1.3 1.35 1.3 1.3 2311717 1.3
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20210810 0 136 136.25 130.5 131.85 360299 126.17 down down correct
BALPHARMA.NSE Bal Pharma Limited 20210810 0 98.1 99.7 91 93.95 60801 93.07 down up incorrect
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20210810 0 345.1 351.55 337.1 341.3 1805157 341.3 down down correct
BANARBEADS.NSE Banaras Beads Limited 20210810 0 76.65 77 71.45 72.25 26561 70.41 down up incorrect
BANARISUG.NSE Bannari Amman Sugars Limited 20210810 0 1910.05 1926.35 1730.45 1782.75 8014 1772.8 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20210810 0 162 164.3 151.3 155.1 258853 153.68 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20210810 0 302.95 304.4 294.05 296.25 4638790 296.25 down down correct
BANG.NSE Bang Overseas Limited 20210810 0 38 38 35.9 36.7 12186 36.7 down down correct
BANKA.NSE Banka BioLoo Limited 20210810 0 79 79 68.6 71.5 38481 71.5 down up incorrect
BANKBARODA.NSE Bank of Baroda 20210810 0 82 83.05 77.55 78.1 49698860 78.1 down down correct
BANKBEES.NSE Nippon Mutual Funds 20210810 0 362.06 364.89 360.1 362.56 881659 362.56 up up correct
BANKINDIA.NSE Bank of India Limited 20210810 0 69.6 70.4 66.9 67.4 2212138 67.4 down up incorrect
BANSWRAS.NSE Banswara Syntex Limited 20210810 0 215.35 218.35 211.4 211.4 10606 209.58 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20210810 0 1106 1187 1023.2 1097.6 486539 1097.6 down down correct
BARTRONICS.NSE Bartronics India Limited 20210810 0 3.4 3.45 3.35 3.35 30370 3.35 down down correct
BASF.NSE BASF India Limited 20210810 0 3643 3885.3 3555 3790.6 1076267 3790.6 up up correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20210810 0 95.25 98 90.75 91.4 129420 91.4 down down correct
BATAINDIA.NSE Bata India Limited 20210810 0 1679 1724 1668 1693.8 1151720 1693.8 up down incorrect
BAYERCROP.NSE Bayer CropScience Limited 20210810 0 5901 6099 5850 5925.9 22369 5774.17 up up correct
BBL.NSE Bharat Bijlee Limited 20210810 0 1472 1480 1370 1407.2 39712 1402.13 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20210810 0 1191.3 1195.85 1151.3 1164.25 83228 1163.11 down up incorrect
BCG.NSE Brightcom Group Limited 20210810 0 35.2 38.9 35.2 38.75 6857911 30.99 up up correct
BCP.NSE B.C. Power Controls Limited 20210810 0 3.95 4 3.85 3.85 252612 3.85 down down correct
BDL.NSE Bharat Dynamics Limited 20210810 0 393.9 397.65 374.7 383.1 189938 382.48 down down correct
BEARDSELL.NSE Beardsell Limited 20210810 0 16.2 16.25 14.75 14.75 19305 14.64 down up incorrect
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20210810 0 419.4 419.4 402 407.65 314873 407.65 down down correct
BEDMUTHA.NSE Bedmutha Industries Limited 20210810 0 40.8 40.8 38.85 39.05 12596 39.05 down down correct
BEL.NSE Bharat Electronics Limited 20210810 0 171.15 174.2 167.7 169.25 10896916 168.22 down down correct
BEML.NSE BEML Limited 20210810 0 1322.1 1338.15 1295.1 1303.75 116027 1302.69 down up incorrect
BEPL.NSE Bhansali Engineering Polymers Limited 20210810 0 203.85 205.55 184.3 193.35 2486908 192.31 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20210810 0 814 819.3 806.3 811 475966 808.21 down up incorrect
BFINVEST.NSE BF Investment Limited 20210810 0 387.65 389.7 361.85 366.45 37353 366.45 down down correct
BFUTILITIE.NSE BF Utilities Limited 20210810 0 473.6 476.5 434.3 449.35 267385 449.35 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20210810 0 1.9 1.9 1.9 1.9 0 1.9
BGRENERGY.NSE BGR Energy Systems Limited 20210810 0 56.1 57.15 52.2 52.95 120546 52.95 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20210810 0 248.3 254.4 232.85 236.65 136495 236.65 down up incorrect
BHAGYANGR.NSE Bhagyanagar India Limited 20210810 0 50.85 50.85 41.85 44.5 151495 44.5 down down correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20210810 0 31.35 32.5 30.6 31.4 135005 31.4 up down incorrect
BHANDARI.NSE Bhandari Hosiery Exports Limited 20210810 0 3.05 3.2 3.05 3.05 230644 3.04
BHARATFORG.NSE Bharat Forge Limited 20210810 0 779.5 779.7 746 750.8 1480912 749.28 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20210810 0 128.7 128.9 120.45 121.5 73368 121.5 down up incorrect
BHARATRAS.NSE Bharat Rasayan Limited 20210810 0 13233.6 13318.25 12755 12893.2 2052 12891.67 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20210810 0 79.5 85.35 79.4 79.4 138875 79.4 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20210810 0 602.2 628 598.4 622.2 33878294 622.2 up up correct
BHEL.NSE Bharat Heavy Electricals Limited 20210810 0 56 57.3 53.6 54.6 32237188 54.6 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20210810 0 115.05 120.9 114.8 117.9 69347 23.53 up up correct
BIL.NSE Bhartiya International Ltd. 20210810 0 239 239 219 220.85 6008 220.85 down down correct
BINDALAGRO.NSE Oswal Greentech Limited 20210810 0 26.55 28.4 25.05 25.5 261625 25.5 down up incorrect
BIOCON.NSE Biocon Limited 20210810 0 383 384.45 376 379 780964 379 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20210810 0 68.05 69.55 66 66.95 78326 66.95 down down correct
BIRLACABLE.NSE Birla Cable Limited 20210810 0 107 107 98.2 98.2 40634 97.04 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20210810 0 1371.05 1376.85 1340 1348 190633 1337.77 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20210810 0 73.15 73.55 67.1 69.1 310253 69.1 down down correct
BIRLATYRE.NSE Birla Tyres Limited 20210810 0 26.4 26.6 25 25.2 376120 25.2 down down correct
BKMINDST.NSE BKM Industries Limited 20210810 0 1.75 1.75 1.65 1.75 368805 1.75
BLBLIMITED.NSE BLB Limited 20210810 0 11.35 11.35 11.35 11.35 14907 11.35
BLISSGVS.NSE Bliss GVS Pharma Limited 20210810 0 119.3 119.95 112.15 113.25 575971 112.74 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20210810 0 28.15 29.05 26.9 28 1508835 28 down up incorrect
BLS.NSE BLS International Services Limited 20210810 0 147.05 153.5 137.25 140.65 750384 140.52 down down correct
BLUECHIP.NSE Blue Chip India Limited 20210810 0 0.45 0.45 0.45 0.45 0 0.45
BLUEDART.NSE Blue Dart Express Limited 20210810 0 5470 5499 5365.1 5427.05 21156 5427.05 down down correct
BLUESTARCO.NSE Blue Star Limited 20210810 0 831 842 797 818.25 167463 818.25 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20210810 0 113.8 114.85 105.6 108.4 986519 107.61 down up incorrect
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20210810 0 98.15 99.6 90.3 93.1 6967783 93.1 down down correct
BOROLTD.NSE Borosil Limited 20210810 0 217.5 222.45 211.2 213.4 150955 212.4 down down correct
BORORENEW.NSE Borosil Renewables Limited 20210810 0 341.9 342 323.7 323.7 328072 323.7 down down correct
BOSCHLTD.NSE Bosch Limited 20210810 0 14740.4 14795 14328.6 14443.6 31050 14443.6 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20210810 0 454.5 454.9 442.75 444.7 3549099 408.14 down down correct
BPL.NSE BPL Limited 20210810 0 37.95 38.25 35.1 36.05 122364 36.05 down down correct
BRFL.NSE Bombay Rayon Fashions Limited 20210810 0 8.1 8.15 7.9 8.15 121189 8.15 up up correct
BRIGADE.NSE Brigade Enterprises Limited 20210810 0 340.25 341.1 324.2 328.1 223222 328.1 down down correct
BRITANNIA.NSE Britannia Industries Limited 20210810 0 3636.1 3644 3611.5 3637.2 249493 3637.2 up down incorrect
BRNL.NSE Bharat Road Network Limited 20210810 0 34.95 35.3 29.55 31.6 170067 31.6 down up incorrect
BROOKS.NSE Brooks Laboratories Limited 20210810 0 107 107.4 97.9 99.35 65016 99.35 down down correct
BSE.NSE BSE Limited 20210810 0 1195 1203.7 1110 1140.3 582093 1140.3 down down correct
BSL.NSE BSL Limited 20210810 0 64.35 66.1 62.2 63.05 38919 63.05 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20210810 0 4289.95 4289.95 4230 4243.25 574 4243.25 down up incorrect
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20210810 0 181.99 181.99 180.09 180.15 493 18.02 down down correct
BSOFT.NSE Birlasoft Limited 20210810 0 400.45 421 398.65 410.7 6285354 409.21 up up correct
BURGERKING.NSE Burger King India Limited 20210810 0 175.4 178 167.55 169.05 2710079 169.05 down down correct
BURNPUR.NSE Burnpur Cement Limited 20210810 0 2.9 2.9 2.7 2.7 261062 2.7 down down correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20210810 0 767 819 766.95 767.55 44938 765.28 up up correct
BVCL.NSE Barak Valley Cements Limited 20210810 0 31.55 31.55 28.55 28.55 56320 28.55 down down correct
BYKE.NSE The Byke Hospitality Limited 20210810 0 30.3 30.9 27.7 29.1 95963 29.1 down down correct
CADILAHC.NSE Cadila Healthcare Limited 20210810 0 588.7 589.8 573 576.45 1767304 576.45 down down correct
CALSOFT.NSE California Software Company Limited 20210810 0 20.75 20.75 20.75 20.75 75565 20.75
CAMLINFINE.NSE Camlin Fine Sciences Limited 20210810 0 182 182.05 171 174.3 1122575 174.3 down down correct
CAMS.NSE Computer Age Management Services Limited 20210810 0 3268.5 3329.5 2801 3199.4 867475 3182.8 down down correct
CANBK.NSE Canara Bank 20210810 0 154 156.3 150.35 152.8 7981747 152.8 down up incorrect
CANDC.NSE C & C Constructions Limited 20210810 0 3.5 3.65 3.45 3.5 21495 3.5
CANFINHOME.NSE Can Fin Homes Limited 20210810 0 550.2 561.95 518.25 523.7 991385 520.25 down up incorrect
CANTABIL.NSE Cantabil Retail India Limited 20210810 0 396.05 397.35 362 377.4 30687 376.76 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20210810 0 229.4 230.2 195.7 212.9 571173 212.9 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20210810 0 912.5 912.5 852 859.45 361651 857.97 down down correct
CAPTRUST.NSE Capital Trust Limited 20210810 0 97.85 98 86.35 88.4 34800 88.4 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20210810 0 705 705.5 667.45 700.2 161258 700.2 down down correct
CAREERP.NSE Career Point Limited 20210810 0 158.3 158.3 143.35 148.15 124802 148.15 down down correct
CARERATING.NSE CARE Ratings Limited 20210810 0 684.8 693 662.9 671.5 261856 658.75 down down correct
CASTROLIND.NSE Castrol India Limited 20210810 0 140 141 137.95 138.75 791194 136.25 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20210810 0 0.65 0.65 0.65 0.65 0 0.65
CCHHL.NSE Country Club Hospitality & Holidays Limited 20210810 0 7.25 7.25 6.65 6.65 69807 6.65 down down correct
CCL.NSE CCL Products (India) Limited 20210810 0 420 421.65 397.55 407.55 577592 405.47 down down correct
CDSL.NSE Central Depository Services (India) Limited 20210810 0 1315.8 1320 1250 1280.4 425695 1272.04 down down correct
CEATLTD.NSE CEAT Limited 20210810 0 1329 1340.65 1292.8 1315.85 107918 1297.29 down down correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20210810 0 34.2 34.45 32.9 33.45 140227 33.45 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20210810 0 11.85 12.5 11.7 11.7 106517 11.7 down down correct
CENTENKA.NSE Century Enka Limited 20210810 0 463.3 475.9 438.65 442.35 350679 442.35 down down correct
CENTEXT.NSE Century Extrusions Limited 20210810 0 13.5 13.6 11.9 11.9 5287322 11.9 down down correct
CENTRALBK.NSE Central Bank of India 20210810 0 21.25 21.25 20.25 20.6 6479259 20.6 down down correct
CENTRUM.NSE Centrum Capital Limited 20210810 0 46.25 47 44.15 44.8 1946168 44.8 down down correct
CENTUM.NSE Centum Electronics Limited 20210810 0 499.45 503.1 457.4 475.8 14988 475.8 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20210810 0 424.95 431.9 412.05 427.1 402425 425.98 up down incorrect
CENTURYTEX.NSE Century Textiles and Industries Limited 20210810 0 779 792 755 759.65 730743 759.65 down down correct
CERA.NSE Cera Sanitaryware Limited 20210810 0 4644.3 4680.95 4512.9 4606.75 23527 4606.75 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20210810 0 58.55 59 55.75 56.3 389967 56.3 down down correct
CESC.NSE CESC Limited 20210810 0 770 776.2 732.15 739.5 483256 73.95 down down correct
CGCL.NSE Capri Global Capital Limited 20210810 0 525.8 525.85 520 520.15 24978 519.74 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20210810 0 81.95 81.95 77.9 77.9 2299216 77.9 down up incorrect
CHALET.NSE Chalet Hotels Limited 20210810 0 172.5 173.7 162.6 163.95 143239 163.95 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20210810 0 319.45 329.6 312.5 315.6 2591618 311.39 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20210810 0 243.9 245.8 213.3 224.65 85917 224.65 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20210810 0 493 502.55 455 467.95 653267 467.95 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20210810 0 162.05 165.8 151.1 155.3 16823 155.3 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20210810 0 111 113.5 106.8 107.7 542619 107.7 down up incorrect
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20210810 0 523 525.1 506.1 510.5 1298084 510.5 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20210810 0 666.95 668 645 653.2 30168 653.2 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20210810 0 533 563.9 500 529.35 155518 529.35 down down correct
CINELINE.NSE Cineline India Limited 20210810 0 88.5 89.8 81.55 84.1 674472 84.1 down up incorrect
CINEVISTA.NSE Cinevista Limited 20210810 0 14.9 14.9 13.65 13.7 25930 13.7 down down correct
CIPLA.NSE Cipla Limited 20210810 0 920 923.8 905 912.6 2552532 912.6 down down correct
CLEAN.NSE Clean Science and Technology Limited 20210810 0 1617.9 1629 1510 1520.45 643538 1520.45 down down correct
CLEDUCATE.NSE CL Educate Limited 20210810 0 140.5 140.5 130.65 132.15 48605 66.08 down down correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20210810 0 609.75 609.75 574.95 579.45 66206 579.45 down up incorrect
CMICABLES.NSE CMI Limited 20210810 0 63.5 63.65 50.35 53.15 755211 53.15 down down correct
COALINDIA.NSE Coal India Limited 20210810 0 143.7 144.25 140.75 142.2 14022502 130.93 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20210810 0 372.6 378 363.3 365.2 198350 356.59 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20210810 0 35.3 35.3 32.2 32.5 970554 32.5 down down correct
COFORGE.NSE Coforge Limited 20210810 0 4824 4906.85 4760 4811.35 478452 4798.95 down down correct
COLPAL.NSE Colgate 20210810 0 1660 1665.85 1648.1 1654.3 888730 1633.92 down down correct
COMPINFO.NSE Compuage Infocom Limited 20210810 0 31.7 32.3 28.55 29.95 504016 29.71 down down correct
COMPUSOFT.NSE Compucom Software Limited 20210810 0 14.45 14.45 12.7 12.85 198847 12.57 down down correct
CONCOR.NSE Container Corporation of India Limited 20210810 0 670.4 679.2 651.7 662.1 1584560 656.27 down up incorrect
CONFIPET.NSE Confidence Petroleum India Limited 20210810 0 60.95 62.45 57.5 59.8 676502 59.72 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20210810 0 122 130 111.75 112.55 42487 112.55 down down correct
CONTROLPR.NSE Control Print Limited 20210810 0 349.5 349.8 325.05 336.6 42969 336.6 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20210810 0 47.3 47.3 43.65 44 51509 43.46 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20210810 0 62.3 62.45 57.3 58.35 77474 58.35 down down correct
COROMANDEL.NSE Coromandel International Limited 20210810 0 851 863.95 809.2 827.15 573623 827.15 down down correct
COSMOFILMS.NSE Cosmo Films Limited 20210810 0 1355 1399 1190.85 1225.5 319279 1205.11 down down correct
COUNCODOS.NSE Country Condo's Limited 20210810 0 3.1 3.1 2.8 2.9 107027 2.9 down down correct
COX&KINGS.NSE Cox & Kings Limited 20210810 0 1.75 1.75 1.65 1.65 291306 1.65 down up incorrect
CPSEETF.NSE Nippon Mutual Funds 20210810 0 25.94 25.94 25.15 25.31 1608106 25.31 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20210810 0 2014.9 2014.95 1895 1931.55 26096 1931.55 down down correct
CREATIVE.NSE Creative Newtech Limited 20210810 0 236 240 223.05 226.25 25538 225.72 down down correct
CREATIVEYE.NSE Creative Eye Limited 20210810 0 3.4 3.4 3.4 3.4 101 3.4
CREDITACC.NSE CreditAccess Grameen Limited 20210810 0 638.4 645.15 609.15 617.35 40728 617.35 down down correct
CREST.NSE Crest Ventures Limited 20210810 0 120.05 122 117.25 118 10095 117.51 down down correct
CRISIL.NSE CRISIL Limited 20210810 0 2780 2796.45 2655.05 2667.35 106145 2659.96 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20210810 0 458.25 471.45 456.15 463.9 1586832 463.9 up down incorrect
CSBBANK.NSE CSB Bank Limited 20210810 0 325.8 334.3 322.3 325.95 239620 325.95 up up correct
CTE.NSE Cambridge Technology Enterprises Limited 20210810 0 69.25 69.25 69.25 69.25 8184 69.25
CUB.NSE City Union Bank Limited 20210810 0 156.4 156.7 152.3 153.1 3074732 152.9 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20210810 0 27.9 27.9 25.35 26.05 12129 26.05 down up incorrect
CUMMINSIND.NSE Cummins India Limited 20210810 0 913 951 905.1 945.05 3247779 945.05 up up correct
CUPID.NSE Cupid Limited 20210810 0 242.15 245.75 230.1 237.15 90527 232.56 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20210810 0 12.15 12.15 11.55 11.9 2855 11.9 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20210810 0 173.35 177.8 159.2 173.9 316577 172.89 up up correct
CYIENT.NSE Cyient Limited 20210810 0 968.15 989.45 927.55 952.2 300826 943.4 down down correct
DAAWAT.NSE LT Foods Limited 20210810 0 70.8 71.2 67 67.75 1240517 67.27 down down correct
DABUR.NSE Dabur India Limited 20210810 0 584.65 585.65 573.6 579.8 2070287 577.41 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20210810 0 1925.35 1953.35 1895 1917.65 200049 1912.84 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20210810 0 419 430.05 392.25 397.3 292102 394.34 down down correct
DAMODARIND.NSE Damodar Industries Limited 20210810 0 47.45 47.45 45.15 45.15 12001 45.15 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20210810 0 289.05 296.95 266.75 279.5 310698 276.97 down down correct
DBCORP.NSE D. B. Corp Limited 20210810 0 93.05 95.4 89.3 90.6 470289 85.79 down down correct
DBL.NSE Dilip Buildcon Limited 20210810 0 560.5 562.65 539 542.5 176328 541.45 down down correct
DBREALTY.NSE D B Realty Limited 20210810 0 23.8 24.45 22.2 22.75 371418 22.75 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20210810 0 20.9 20.9 20.9 20.9 13586 20.9
DCAL.NSE Dishman Carbogen Amcis Limited 20210810 0 201.8 204 182.85 189.95 916974 189.95 down down correct
DCBBANK.NSE DCB Bank Limited 20210810 0 92.8 94.1 91.05 92.1 1161014 92.1 down down correct
DCM.NSE DCM Limited 20210810 0 55 59.7 54.5 54.75 52588 54.75 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20210810 0 2.9 2.9 2.85 2.9 9330 2.9
DCMNVL.NSE DCM Nouvelle Limited 20210810 0 244 244 226.35 230 295433 230 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20210810 0 974.4 982.45 945 949.4 103981 944.84 down down correct
DCW.NSE DCW Limited 20210810 0 36.8 36.8 34 35 1496447 35 down down correct
DECCANCE.NSE Deccan Cements Limited 20210810 0 794 804 672.8 728.75 272194 723.77 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20210810 0 470 477 443.5 443.5 307860 435.96 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20210810 0 2189.9 2208 2101 2134.85 1926164 2134.85 down up incorrect
DELTACORP.NSE Delta Corp Limited 20210810 0 178.7 180.7 172.8 174.2 1390433 174.2 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20210810 0 57.45 57.45 53.1 53.5 7407 53.5 down down correct
DEN.NSE DEN Networks Limited 20210810 0 52 52.35 49.5 49.9 1916200 49.9 down down correct
DENORA.NSE De Nora India Limited 20210810 0 342.05 347.1 314.45 322.9 68636 321.96 down down correct
DFMFOODS.NSE DFM Foods Limited 20210810 0 343.9 346.45 335.2 342 200830 342 down down correct
DGCONTENT.NSE Digicontent Limited 20210810 0 13.5 13.5 13.5 13.5 1946 13.5
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20210810 0 298 301.1 270 274.15 813935 274.15 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20210810 0 16.75 16.85 15.6 15.85 1061929 15.85 down down correct
DHANI.NSE Dhani Services Limited 20210810 0 193.5 197.4 177.85 182.3 1008603 182.3 down up incorrect
DHANUKA.NSE Dhanuka Agritech Limited 20210810 0 920.85 925.7 886.3 901.35 112939 901.35 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20210810 0 16.65 17 16.65 16.65 66179 16.65
DHUNINV.NSE Dhunseri Investments Limited 20210810 0 648 648 584 618.05 6090 615.65 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20210810 0 735 735 681.95 696.1 28776 696.1 down down correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20210810 0 0.8 0.8 0.7 0.7 603571 0.7 down down correct
DICIND.NSE DIC India Limited 20210810 0 498.75 510.25 471.25 481.3 18185 481.3 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20210810 0 79.5 79.5 74.15 74.15 144547 74.15 down down correct
DISHTV.NSE Dish TV India Limited 20210810 0 12.45 13.1 11.75 12.3 6832402 12.3 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20210810 0 4930.9 4971.6 4895 4955.05 356348 4934.82 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20210810 0 4302 4418 4250 4288.25 245662 4287.24 down down correct
DLF.NSE DLF Limited 20210810 0 343.5 345.75 330.2 334.25 6133189 332.09 down down correct
DLINKINDIA.NSE D 20210810 0 140.25 142.7 127.25 133.15 747392 131.4 down down correct
DMART.NSE Avenue Supermarts Limited 20210810 0 3541 3586.55 3515 3551.65 162584 3551.65 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20210810 0 2.5 2.5 2.25 2.25 173471 2.25 down down correct
DOLAT.NSE Dolat Investments Limited 20210810 0 119.15 121.75 103.45 111.4 946598 111.18 down down correct
DOLLAR.NSE Dollar Industries Limited 20210810 0 378.95 384.5 340 365 343779 365 down down correct
DONEAR.NSE Donear Industries Limited 20210810 0 60.3 60.3 54.7 56.8 165432 56.61 down down correct
DPSCLTD.NSE India Power Corporation Limited 20210810 0 16.75 16.75 15.05 15.3 115377 15.25 down down correct
DPWIRES.NSE D.P. Wires Limited 20210810 0 274.45 275.7 245.75 245.75 117567 245.75 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20210810 0 374.5 377.9 356 358.6 74134 358.6 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20210810 0 4839 4858.85 4733.55 4769.75 616671 4769.75 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20210810 0 143.7 143.7 127.6 130.5 45758 130 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20210810 0 331 331 310 313.05 13759 313.05 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20210810 0 13.85 13.9 12.6 12.85 130366 12.85 down down correct
DVL.NSE Dhunseri Ventures Limited 20210810 0 288 288.9 257 266.05 149745 266.05 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20210810 0 66.75 69.45 62.5 63.15 4133162 63.15 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20210810 0 1709.65 1992.3 1626.25 1980.25 487372 1980.25 up down incorrect
DYNPRO.NSE Dynemic Products Limited 20210810 0 590 601.95 532.2 573 167908 573 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20210810 0 493.9 496.6 433.9 455.8 2359097 454.92 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20210810 0 3.6 3.8 3.35 3.5 115745 3.5 down up incorrect
EASUNREYRL.NSE Easun Reyrolle Limited 20210810 0 3.2 3.35 3.05 3.35 938741 3.35 up up correct
EBANK.NSE Edelweiss Mutual Fund 20210810 0 3720 3720 3720 3720 0 3720
EBBETF0423.NSE Edelweiss Amc Ltd 20210810 0 1144.28 1144.28 1141.69 1142.42 3319 1142.42 down down correct
EBBETF0430.NSE Edelweiss Amc Ltd 20210810 0 1163 1164 1162 1162.5 15076 1162.5 down down correct
ECLERX.NSE eClerx Services Limited 20210810 0 2100 2178 2038 2096.95 51143 2096.01 down up incorrect
EDELWEISS.NSE Edelweiss Financial Services Limited 20210810 0 84.5 85.75 80 81.8 4951104 81.23 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20210810 0 3.35 3.55 3.25 3.35 68692 3.35
EICHERMOT.NSE Eicher Motors Limited 20210810 0 2729.05 2754 2709.1 2734.35 733892 2734.35 up up correct
EIDPARRY.NSE E.I.D. 20210810 0 405 408.85 386.2 391.95 429026 387.58 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20210810 0 332.6 332.6 318.25 322.7 8017 322.7 down up incorrect
EIHOTEL.NSE EIH Limited 20210810 0 106 107.7 103 104.05 499660 104.05 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20210810 0 435 448.8 396.45 422.6 17016 422.6 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20210810 0 94 95.9 91.55 92.15 156371 91.94 down up incorrect
ELECON.NSE Elecon Engineering Company Limited 20210810 0 149.9 153.4 143.5 147.35 1311114 147.35 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20210810 0 37.35 37.8 33 35.3 1159579 35.05 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20210810 0 141.3 141.3 128.2 133.3 16715 133.3 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20210810 0 206.7 207.4 198.2 200.4 324932 200.4 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20210810 0 40.95 40.95 38 38.15 71193 38.15 down down correct
EMAMILTD.NSE Emami Limited 20210810 0 565 577.8 544.65 561.55 449764 557.52 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20210810 0 188.55 191.9 176.3 178.4 190797 178.4 down down correct
EMAMIREAL.NSE Emami Realty Limited 20210810 0 75 75.55 71.3 71.35 73173 71.35 down down correct
EMCO.NSE EMCO Limited 20210810 0 2.3 2.4 2.2 2.2 26129 2.2 down down correct
EMKAY.NSE Emkay Global Financial Services Limited 20210810 0 125.9 126.2 113.2 117.45 149594 117.45 down down correct
EMMBI.NSE Emmbi Industries Limited 20210810 0 110.2 111.75 103.1 106.15 63275 105.76 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20210810 0 1721.8 1775 1690.1 1699.85 206929 1693.87 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20210810 0 10.9 10.9 10.35 10.65 45145 10.65 down down correct
ENGINERSIN.NSE Engineers India Limited 20210810 0 75 75.2 72.8 73.15 1529839 72.54 down down correct
ENIL.NSE Entertainment Network (India) Limited 20210810 0 205.05 209.9 194.3 197.45 151285 196.45 down down correct
EPL.NSE EPL Limited 20210810 0 246 246.7 239.9 241.05 188959 238.6 down down correct
EQ30.NSE Edelweiss Mutual Fund 20210810 0 390 393.85 388.35 391.99 476 391.99 up up correct
EQUITAS.NSE Equitas Holdings Limited 20210810 0 124.8 129 120.6 123.45 2132088 123.45 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20210810 0 59.95 60.75 55.7 57.85 951027 57.85 down down correct
ERIS.NSE Eris Lifesciences Limited 20210810 0 739 760.05 720.1 748.35 93781 748.35 up up correct
EROSMEDIA.NSE Eros International Media Limited 20210810 0 20.95 20.95 18.65 19.25 1419187 19.25 down down correct
ESABINDIA.NSE ESAB India Limited 20210810 0 1935.5 2021 1905.35 1918.75 18409 1902.68 down down correct
ESCORTS.NSE Escorts Limited 20210810 0 1198.7 1277 1196.6 1270 7304602 1270 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20210810 0 10.95 10.95 10 10.1 52318 10.1 down up incorrect
ESTER.NSE Ester Industries Limited 20210810 0 150.7 159.65 142.55 149.95 1118085 146.4 down down correct
EVEREADY.NSE Eveready Industries India Limited 20210810 0 375 378.6 359.9 374.45 1562603 374.45 down down correct
EVERESTIND.NSE Everest Industries Limited 20210810 0 456 459.2 422.7 434.95 103407 428.14 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20210810 0 3.55 3.65 3.4 3.4 26573 3.4 down up incorrect
EXCELINDUS.NSE Excel Industries Limited 20210810 0 1160.6 1181 1068.05 1106.1 42400 1094.63 down down correct
EXIDEIND.NSE Exide Industries Limited 20210810 0 169.7 170.7 165 167.2 4220594 167.2 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20210810 0 1132.4 1132.4 1053.2 1059.25 17220 1059.25 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20210810 0 132.8 133.65 119.2 123.85 286948 123.85 down up incorrect
FCL.NSE Fineotex Chemical Limited 20210810 0 116 117.4 104.15 110.9 1800495 110.9 down down correct
FCONSUMER.NSE Future Consumer Limited 20210810 0 6.95 7.9 6.8 7.55 45617324 7.55 up up correct
FCSSOFT.NSE FCS Software Solutions Limited 20210810 0 2 2 1.9 1.9 4601600 1.9 down down correct
FDC.NSE FDC Limited 20210810 0 358.55 359.3 348 351.05 148586 351.05 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20210810 0 87.8 88.15 85.5 86.4 16781025 86.4 down down correct
FEL.NSE Future Enterprises Limited 20210810 0 7.75 9.15 7.75 9.15 9063705 9.15 up up correct
FELDVR.NSE Future Enterprises Limited 20210810 0 11.5 11.85 11.3 11.85 44071 11.85 up up correct
FIEMIND.NSE Fiem Industries Limited 20210810 0 780.2 789 745.45 754.1 33917 743.93 down up incorrect
FILATEX.NSE Filatex India Limited 20210810 0 101.6 101.95 94.3 96 1212936 95.55 down down correct
FINCABLES.NSE Finolex Cables Limited 20210810 0 499.5 516.5 487.4 493.7 621839 488.56 down down correct
FINEORG.NSE Fine Organic Industries Limited 20210810 0 3059.8 3062.25 2957.95 2992.95 26658 2987.74 down down correct
FINPIPE.NSE Finolex Industries Limited 20210810 0 170.9 171 165.8 166.55 494305 164.72 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20210810 0 19.55 20 18.95 18.95 21561 18.95 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20210810 0 49.25 60.15 49.25 57.55 2994843 57.55 up up correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20210810 0 1719.85 1727 1543 1580.9 167405 1580.9 down down correct
FMGOETZE.NSE Federal 20210810 0 298.5 301.25 284.05 287.7 138533 287.7 down up incorrect
FMNL.NSE Future Market Networks Limited 20210810 0 10.8 11.85 10.8 11 1057314 11 up down incorrect
FORCEMOT.NSE Force Motors Limited 20210810 0 1478.95 1484 1309.55 1406 186666 1401.27 down down correct
FORTIS.NSE Fortis Healthcare Limited 20210810 0 240 242 226 232.65 2470795 232.65 down down correct
FOSECOIND.NSE Foseco India Limited 20210810 0 1609 1609 1520 1533.55 3294 1533.55 down down correct
FRETAIL.NSE Future Retail Limited 20210810 0 43.05 52 43.05 50.35 20975465 50.35 up up correct
FSC.NSE Future Supply Chain Solutions Limited 20210810 0 60.1 73.4 60.1 72.25 700425 72.25 up down incorrect
FSL.NSE Firstsource Solutions Limited 20210810 0 196.55 199.4 181.55 188.8 7225283 188.8 down down correct
GABRIEL.NSE Gabriel India Limited 20210810 0 148 148.5 134.05 140.4 1835128 139.83 down up incorrect
GAEL.NSE Gujarat Ambuja Exports Limited 20210810 0 191.55 194 174.6 177.25 668910 176.64 down down correct
GAIL.NSE GAIL (India) Limited 20210810 0 145.9 148.15 143.8 144.85 14952392 140.47 down down correct
GAL.NSE Gyscoal Alloys Limited 20210810 0 2.85 2.9 2.7 2.85 1906163 2.85
GALAXYSURF.NSE Galaxy Surfactants Limited 20210810 0 3249.75 3337 3005.55 3151.55 126593 3147.52 down down correct
GALLANTT.NSE Gallantt Metal Limited 20210810 0 77.3 77.3 70.25 71.55 142908 71.55 down down correct
GALLISPAT.NSE Gallantt Ispat Limited 20210810 0 63.6 63.6 57.25 59.25 150829 59.25 down up incorrect
GANDHITUBE.NSE Gandhi Special Tubes Limited 20210810 0 490.2 494.15 440.05 460.6 45463 460.6 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20210810 0 510 522.55 508 513.35 29101 511.32 up up correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20210810 0 118 121.45 111.2 116.25 91155 116.25 down down correct
GANGESSECU.NSE Ganges Securities Limited 20210810 0 87.95 88 80.2 81.8 17664 81.8 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20210810 0 1.1 1.1 1.1 1.1 0 1.1
GARFIBRES.NSE Garware Technical Fibres Limited 20210810 0 3534 3554 3300.2 3376.1 29928 3373.55 down up incorrect
GATI.NSE Gati Limited 20210810 0 152.2 162.9 149.6 152.35 2556930 152.35 up down incorrect
GAYAHWS.NSE Gayatri Highways Limited 20210810 0 1 1 1 1 0 1
GAYAPROJ.NSE Gayatri Projects Limited 20210810 0 41.5 42.7 37.7 39.15 2426671 39.15 down down correct
GDL.NSE Gateway Distriparks Limited 20210810 0 278 284.8 267.6 267.85 44904 267.85 down down correct
GEECEE.NSE GeeCee Ventures Limited 20210810 0 154.5 161 134.05 147.5 44972 145.52 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20210810 0 90 90.9 85.95 87.15 21560 85.08 down down correct
GENESYS.NSE Genesys International Corporation Limited 20210810 0 155.8 155.8 145.25 145.25 15122 145.25 down down correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20210810 0 11.35 11.65 10.55 10.55 335332 10.55 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20210810 0 62.6 63.5 56.25 58.45 941339 57.99 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20210810 0 85 85.8 76.3 79.7 1030447 79.7 down down correct
GEPIL.NSE GE Power India Limited 20210810 0 324.05 329.05 318.5 323 142337 323 down up incorrect
GESHIP.NSE The Great Eastern Shipping Company Limited 20210810 0 317 319.95 304.95 309.85 317208 305.77 down down correct
GET&D.NSE GE T&D India Limited 20210810 0 136.3 136.3 133.4 134.05 276864 134.05 down down correct
GFLLIMITED.NSE GFL Limited 20210810 0 72.35 72.75 65.6 67.9 125713 67.9 down down correct
GFSTEELS.NSE Grand Foundry Limited 20210810 0 2.95 2.95 2.95 2.95 1993 2.95
GHCL.NSE GHCL Limited 20210810 0 370.95 373.95 342.2 360.65 335780 360.65 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20210810 0 181 183 167.1 169.4 660559 165.1 down down correct
GICRE.NSE General Insurance Corporation of India 20210810 0 170.2 171.75 166.9 167.6 320052 167.6 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20210810 0 50.4 51.8 47.9 48 29611 48 down down correct
GILLETTE.NSE Gillette India Limited 20210810 0 5967 5975.25 5840 5903.35 8364 5866.08 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20210810 0 34.4 34.95 31.35 31.4 268806 31.4 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20210810 0 92.2 92.2 85.7 86.65 706726 83.86 down up incorrect
GISOLUTION.NSE GI Engineering Solutions Limited 20210810 0 3.45 3.45 3.45 3.45 0 3.45
GKWLIMITED.NSE GKW Limited 20210810 0 748.45 748.45 667.75 702.75 925 702.75 down down correct
GLAND.NSE Gland Pharma Limited 20210810 0 4041 4244.8 4040.95 4200.35 514610 4200.35 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20210810 0 1638.3 1720 1633.45 1666.15 150766 1666.15 up up correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20210810 0 590.75 594.3 572.25 580.95 1209723 578.21 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20210810 0 3.05 3.35 3.05 3.05 2553 3.05
GLOBALVECT.NSE Global Vectra Helicorp Limited 20210810 0 57.5 59.25 55.65 55.7 30481 55.7 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20210810 0 814.85 814.85 790 814.8 571618 813.58 down up incorrect
GLS.NSE Glenmark Life Sciences Limited 20210810 0 740 772 740 765.1 2882997 751.97 up up correct
GMBREW.NSE G.M. Breweries Limited 20210810 0 562.5 572.5 535 545.7 35223 545.7 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20210810 0 68 68.25 63 64.4 816379 64.21 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20210810 0 4705 4800 4615.25 4675.75 32470 4673.69 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20210810 0 28.25 28.75 27.7 27.95 14432755 27.95 down down correct
GNA.NSE G N A Axles Limited 20210810 0 736 738.8 648.5 679.8 245680 677.52 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20210810 0 366.5 367.55 350.2 352.05 413951 344.16 down down correct
GOACARBON.NSE Goa Carbon Limited 20210810 0 437.7 439 391.2 392.95 117479 392.95 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20210810 0 280 300 270.1 273.7 93483 269.66 down up incorrect
GODFRYPHLP.NSE Godfrey Phillips India Limited 20210810 0 1032 1049.7 993.15 1000.85 48401 1000.85 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20210810 0 694.85 714 670 680.7 336945 680.7 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20210810 0 979.25 991.95 968 985.2 1140694 985.2 up up correct
GODREJIND.NSE Godrej Industries Limited 20210810 0 592.7 592.7 572 581.05 224337 581.05 down down correct
GODREJPROP.NSE Godrej Properties Limited 20210810 0 1570 1582 1518.2 1548.7 450444 1548.7 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20210810 0 1.25 1.25 1.15 1.2 166240 1.2 down down correct
GOKEX.NSE Gokaldas Exports Limited 20210810 0 223 231.75 212.6 214.8 763624 214.8 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20210810 0 31.85 31.9 29.9 30.7 72353 30.7 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20210810 0 43.5 44.5 40.7 41.65 457595 41.65 down up incorrect
GOLDBEES.NSE Reliance ETF Gold BeES 20210810 0 40.84 40.84 40.08 40.22 5540994 40.22 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20210810 0 121 121 121 121 78866 121
GOLDIAM.NSE Goldiam International Limited 20210810 0 700 718 625 670.95 472010 667.99 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20210810 0 40.6 40.65 40.4 40.5 287343 40.5 down up incorrect
GOLDTECH.NSE Goldstone Technologies Limited 20210810 0 14.9 15.85 14.5 14.65 158654 14.65 down down correct
GOODLUCK.NSE Goodluck India Limited 20210810 0 302 302 288 288 329777 288 down down correct
GOODYEAR.NSE Goodyear India Limited 20210810 0 1081 1119.85 1070 1086.2 72194 1086.2 up up correct
GPIL.NSE Godawari Power & Ispat Limited 20210810 0 1401 1401 1359.75 1359.75 70118 679.88 down up incorrect
GPPL.NSE Gujarat Pipavav Port Limited 20210810 0 103.9 105.35 101.5 103.05 346643 101.47 down up incorrect
GPTINFRA.NSE GPT Infraprojects Limited 20210810 0 94.5 94.5 85.5 88.4 50719 86.38 down up incorrect
GRANULES.NSE Granules India Limited 20210810 0 379.9 383.6 360.2 368.8 3017681 368.51 down down correct
GRAPHITE.NSE Graphite India Limited 20210810 0 705 709.8 659 663.05 778302 663.05 down down correct
GRASIM.NSE Grasim Industries Limited 20210810 0 1520 1520 1477.95 1490.6 929912 1486.63 down down correct
GRAVITA.NSE Gravita India Limited 20210810 0 187.5 187.5 164.5 174.15 795008 174.15 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20210810 0 161 161.15 147.2 152.25 2589084 152.25 down down correct
GREENLAM.NSE Greenlam Industries Limited 20210810 0 1350 1399.9 1250 1307.25 38829 1307.25 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20210810 0 242.95 248.55 233.35 239.85 245942 239.85 down down correct
GREENPLY.NSE Greenply Industries Limited 20210810 0 184.1 184.35 177.5 178.5 301723 177.7 down up incorrect
GREENPOWER.NSE Orient Green Power Company Limited 20210810 0 3.4 3.45 3.2 3.2 3610115 3.2 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20210810 0 1213 1216.4 1161 1207.4 99018 1207.4 down down correct
GRINFRA.NSE G R Infraprojects Limited 20210810 0 1606 1651 1575 1596.4 164676 1596.4 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20210810 0 1324.05 1345 1183 1206.05 4997 1202.53 down down correct
GRPLTD.NSE GRP Limited 20210810 0 998 1024.8 972.85 986.15 4367 986.15 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20210810 0 198 199.8 189.9 191.45 255924 190.29 down down correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20210810 0 58.25 61.25 51.6 55.05 1105022 55.05 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20210810 0 119 119.35 110.3 113.05 2409711 110.67 down down correct
GSPL.NSE Gujarat State Petronet Limited 20210810 0 340.5 343.8 332.25 338.25 4037895 336.31 down up incorrect
GSS.NSE GSS Infotech Limited 20210810 0 69.65 71.3 66.8 68.05 185015 68.05 down down correct
GTL.NSE GTL Limited 20210810 0 18.2 18.7 17.5 17.5 227738 17.5 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20210810 0 2.75 2.8 2.75 2.75 10763551 2.75
GTNTEX.NSE GTN Textiles Limited 20210810 0 8.15 8.15 8.15 8.15 430 8.15
GTPL.NSE GTPL Hathway Limited 20210810 0 230.5 238.95 207.9 216.55 1380158 212.97 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20210810 0 189 193 173 185 335668 184.91 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20210810 0 512 514.4 465 480.5 704914 472.76 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20210810 0 233 235.5 221 223.85 15020 221.78 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20210810 0 726.2 735 710.65 719.85 1227959 717.78 down up incorrect
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20210810 0 41 41 38.4 39 6080 39 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20210810 0 631 638.8 619.3 625.7 40697 616.45 down down correct
GULFPETRO.NSE GP Petroleums Limited 20210810 0 62.4 64 57.5 59.95 79349 59.95 down up incorrect
GULPOLY.NSE Gulshan Polyols Limited 20210810 0 269 269 246.9 246.9 166367 245.61 down down correct
HAL.NSE Hindustan Aeronautics Limited 20210810 0 1102 1149 1090 1104.65 1137209 1093.3 up up correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20210810 0 1446 1446 1371 1395.25 949176 1393.41 down up incorrect
HARRMALAYA.NSE Harrisons Malayalam Limited 20210810 0 222 224.45 198.35 202 286404 202 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20210810 0 26.2 26.6 25.15 25.45 6609593 25.45 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20210810 0 944.6 957.25 928.55 943.4 123931 943.4 down up incorrect
HAVELLS.NSE Havells India Limited 20210810 0 1245.9 1254.7 1218.6 1223.85 1823117 1220.99 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20210810 0 1.6 1.65 1.6 1.6 28806 1.6
HBANKETF.NSE HDFC Mutual Fund 20210810 0 360.11 361.62 352.26 358.67 1201 358.67 down down correct
HBLPOWER.NSE HBL Power Systems Limited 20210810 0 47.25 47.25 43.3 44.65 762067 44.33 down down correct
HBSL.NSE HB Stockholdings Limited 20210810 0 40.95 40.95 39.1 40.95 167782 40.95
HCC.NSE Hindustan Construction Company Limited 20210810 0 9.8 10 9.4 9.4 3642374 9.4 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20210810 0 257.9 258 247.05 252.95 219957 252.95 down down correct
HCL.NSE INSYS 20210810 0 14.35 14.35 13.65 13.65 627893 13.65 down down correct
HCLTECH.NSE HCL Technologies Limited 20210810 0 1052.5 1072.3 1048 1063.7 5871606 1055.07 up up correct
HDFC.NSE Housing Development Finance Corporation Limited 20210810 0 2634.7 2678.7 2626.85 2671.65 4690741 2671.65 up up correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20210810 0 2974.95 2989 2942.5 2984.4 373909 2984.4 up up correct
HDFCBANK.NSE HDFC Bank Limited 20210810 0 1489 1519.75 1489 1507.65 7419173 1507.65 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20210810 0 671.85 674.55 663.3 670.3 2024406 670.3 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20210810 0 41.75 41.75 41.23 41.26 535753 41.26 down down correct
HDFCNIFETF.NSE HDFC Mutual Fund 20210810 0 173.6 173.74 170.55 173.25 34506 173.25 down up incorrect
HDFCSENETF.NSE HDFC Mutual Fund 20210810 0 580.1 589.9 580.1 587.09 3233 587.09 up up correct
HDIL.NSE Housing Development and Infrastructure Limited 20210810 0 5.1 5.1 4.8 4.9 295932 4.9 down down correct
HEG.NSE HEG Limited 20210810 0 2333 2339.75 2198 2236.8 170861 2236.8 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20210810 0 265.85 267.4 260.55 266.15 311533 258.43 up up correct
HERCULES.NSE Hercules Hoists Limited 20210810 0 163.45 174.2 152.2 153.9 439767 153.9 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20210810 0 497.2 508.5 473.8 484.8 251803 482.48 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20210810 0 2843.85 2843.85 2790 2797.05 574570 2797.05 down up incorrect
HESTERBIO.NSE Hester Biosciences Limited 20210810 0 2420 2498 2287.5 2314.3 35393 2314.3 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20210810 0 161.8 177.35 161.8 173.05 293441 173.05 up up correct
HFCL.NSE HFCL Limited 20210810 0 68.75 71 65.5 66.9 4302595 66.76 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20210810 0 564 566.15 504.1 532.45 421022 531.67 down down correct
HGS.NSE Hinduja Global Solutions Limited 20210810 0 3229.3 3229.3 3229.3 3229.3 7385 3195.32
HIKAL.NSE Hikal Limited 20210810 0 627.25 631.7 501 574.55 773677 573.62 down down correct
HIL.NSE HIL Limited 20210810 0 5965 5977.8 5434.05 5604.55 32842 5604.55 down up incorrect
HILTON.NSE Hilton Metal Forging Limited 20210810 0 14.2 14.2 12.95 12.95 13242 12.95 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20210810 0 245 248.85 233.25 233.25 146020 232.82 down down correct
HINDALCO.NSE Hindalco Industries Limited 20210810 0 436.5 439.8 423.25 426.95 10417993 424.02 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20210810 0 323.05 327.95 300.85 308.05 16986 306.03 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20210810 0 138.7 140.8 125.2 129.2 5151181 128.84 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20210810 0 9.1 9.35 8.1 8.2 669028 8.2 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20210810 0 42.9 42.9 40.8 40.8 101216 40.8 down up incorrect
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20210810 0 164 166.45 151 151 911180 151 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20210810 0 262.5 263.8 256.15 257.95 3048001 257.95 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20210810 0 2394 2394 2359.1 2381.8 1061370 2367.25 down up incorrect
HINDZINC.NSE Hindustan Zinc Limited 20210810 0 317 318.8 307.8 309.35 745912 294.22 down down correct
HIRECT.NSE Hind Rectifiers Limited 20210810 0 161.95 161.95 150 152.4 16450 152.4 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20210810 0 141.75 141.85 119.6 124.95 89662 123.99 down down correct
HITECH.NSE Hi 20210810 0 660 665.95 590 605.15 73485 605.15 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20210810 0 226.45 228.95 208 214.85 16574 214.85 down down correct
HITECHGEAR.NSE The Hi 20210810 0 303 304.9 263 275.65 128988 273.59 down up incorrect
HLEGLAS.NSE HLE Glascoat Limited 20210810 0 3218 3218 3065 3089.75 10214 3086.82 down down correct
HLVLTD.NSE HLV Limited 20210810 0 9.2 9.5 9 9.1 156093 9.1 down down correct
HMT.NSE HMT Limited 20210810 0 32 32.5 30.4 30.4 9895 30.4 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20210810 0 82.4 86.4 78.8 79.55 853982 79.55 down up incorrect
HNDFDS.NSE Hindustan Foods Limited 20210810 0 1907.7 1920 1875 1911.1 4236 1911.1 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20210810 0 334.6 335.88 330 332.27 1958 332.27 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20210810 0 569.95 583.45 569.95 579.15 393149 579.15 up down incorrect
HONAUT.NSE Honeywell Automation India Limited 20210810 0 40925 41509 40531 40914.05 2776 40914.05 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20210810 0 1176.45 1176.45 1121.5 1134.65 11470 1125.28 down down correct
HOVS.NSE HOV Services Limited 20210810 0 77.5 79.15 71.65 71.65 8260 71.65 down down correct
HPL.NSE HPL Electric & Power Limited 20210810 0 78.1 79.25 74.2 74.2 162185 74.04 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20210810 0 51.55 51.8 47.8 48.75 5678057 48.6 down down correct
HSIL.NSE HSIL Limited 20210810 0 243.7 243.7 219.3 226.1 309572 222.38 down down correct
HTMEDIA.NSE HT Media Limited 20210810 0 28.85 28.85 26.7 26.85 717049 26.85 down down correct
HUBTOWN.NSE Hubtown Limited 20210810 0 41.45 41.45 37.85 37.85 72825 37.85 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20210810 0 44.85 45.1 42.75 43.1 2126743 41.72 down up incorrect
HUHTAMAKI.NSE Huhtamaki India Limited 20210810 0 311.5 314 281.25 293.55 191351 293.55 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20210810 0 142.65 146 129.15 135.65 9856418 135.65 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20210810 0 267.95 269.05 248.6 252.85 12943899 252.85 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20210810 0 232.49 232.49 228.6 228.77 1533 228.77 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20210810 0 166.49 166.49 163.5 163.86 33578 163.86 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20210810 0 40.54 40.6 39.66 39.77 824520 39.77 down down correct
ICICIBANK.NSE ICICI Bank Limited 20210810 0 704.1 708.3 697.3 700.9 10843554 700.9 down up incorrect
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20210810 0 360.99 361.11 355.08 359.1 7068 359.1 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20210810 0 183.4 186.5 183.4 185.26 3321 185.26 up up correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20210810 0 1444.8 1453.4 1420.3 1436.8 454307 1432.9 down up incorrect
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20210810 0 42.12 42.12 41.08 41.22 633935 41.22 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20210810 0 1000 1000.02 997.16 999.99 2795 999.99 down down correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20210810 0 134.25 134.25 131.4 132.28 199669 132.28 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20210810 0 107.97 108.47 104.05 104.55 21377 104.55 down down correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20210810 0 178.04 179.88 178 178.7 3642 178.7 up up correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20210810 0 200.4 200.4 172 174.4 230113 174.4 down up incorrect
ICICINV20.NSE ICICI Prudential Mutual Fund 20210810 0 91.7 91.7 88 88.24 13048 88.24 down up incorrect
ICICINXT50.NSE ICICI Prudential Mutual Fund 20210810 0 44.99 44.99 40 40.19 82909 40.19 down up incorrect
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20210810 0 652 668 651.55 658.7 2172833 658.7 up up correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20210810 0 590 595 589 592.93 599 592.93 up up correct
ICIL.NSE Indo Count Industries Limited 20210810 0 268.55 268.85 240.35 254.3 559585 252.72 down down correct
ICRA.NSE ICRA Limited 20210810 0 3433.15 3575.75 3386.05 3475.1 7569 3475.1 up up correct
IDBI.NSE IDBI Bank Limited 20210810 0 38.6 38.6 37.35 37.55 8191275 37.55 down down correct
IDEA.NSE Vodafone Idea Limited 20210810 0 7 7.2 6.6 6.65 424588646 6.65 down up incorrect
IDFC.NSE IDFC Limited 20210810 0 53.5 53.8 49.8 50.95 12082443 50.95 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20210810 0 47.6 47.7 45.25 45.85 43933750 45.85 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20210810 0 170.84 171.63 170.39 171.1 207 171.1 up up correct
IEX.NSE Indian Energy Exchange Limited 20210810 0 419.5 424.3 399.8 408.3 2914509 135.6 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20210810 0 662 663.9 600 620.5 224268 620.5 down down correct
IFBIND.NSE IFB Industries Limited 20210810 0 916 942.4 901 923.95 70562 923.95 up up correct
IFCI.NSE IFCI Limited 20210810 0 13.45 13.65 12.8 12.9 2939815 12.9 down up incorrect
IFGLEXPOR.NSE IFGL Refractories Limited 20210810 0 383.55 399.75 375.5 385.1 77608 385.1 up up correct
IGARASHI.NSE Igarashi Motors India Limited 20210810 0 491 497.75 454.7 467.35 151363 467.35 down down correct
IGL.NSE Indraprastha Gas Limited 20210810 0 528.7 535.6 519.5 522.1 1870372 518.89 down down correct
IGPL.NSE I G Petrochemicals Limited 20210810 0 634 654.2 590 594.85 317253 594.85 down down correct
IIFL.NSE IIFL Finance Limited 20210810 0 293 297.85 282.6 285.45 155423 285.45 down down correct
IIFLSEC.NSE IIFL Securities Limited 20210810 0 102 105.9 95.45 98.25 832489 98.25 down down correct
IIFLWAM.NSE IIFL Wealth Management Limited 20210810 0 1570 1604 1544.35 1570.4 103384 1550.47 up down incorrect
IITL.NSE Industrial Investment Trust Limited 20210810 0 67.5 68.85 65.3 66.3 730 66.3 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20210810 0 5.1 5.1 4.75 4.75 94721 4.75 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20210810 0 3.8 3.8 3.8 3.8 52088 3.8
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20210810 0 9 9.05 8.3 8.45 175202 8.45 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20210810 0 850 850 799.3 799.3 42137 794.14 down down correct
IMPAL.NSE India Motor Parts & Accessories Limited 20210810 0 830.9 834 771.5 782.25 6112 772.32 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20210810 0 1.05 1.05 1.05 1.05 0 1.05
INDBANK.NSE Indbank Merchant Banking Services Limited 20210810 0 27.75 28.8 25.2 25.2 275766 25.2 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20210810 0 141.5 147.4 140.25 142.7 7235995 142.7 up down incorrect
INDIACEM.NSE The India Cements Limited 20210810 0 192.4 192.65 178.4 183.05 2141458 181.92 down up incorrect
INDIAGLYCO.NSE India Glycols Limited 20210810 0 703.7 720 683.35 696.65 382079 690.58 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20210810 0 7300 7419 7300 7354.25 67144 7338.73 up up correct
INDIANB.NSE Indian Bank 20210810 0 135 135.25 129 129.95 3766128 129.95 down up incorrect
INDIANCARD.NSE The Indian Card Clothing Company Limited 20210810 0 202.95 202.95 184.1 188.65 1770 188.65 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20210810 0 226.25 228.5 212.7 215.05 104336 213 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20210810 0 1652 1676 1629 1638.75 248451 1638.75 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20210810 0 2511.9 2548.8 2430 2454.7 54758 2454.7 down up incorrect
INDLMETER.NSE IMP Powers Limited 20210810 0 14.15 14.2 13.3 13.3 69658 13.3 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20210810 0 377 379.55 359 360.6 56060 360.6 down up incorrect
INDOCO.NSE Indoco Remedies Limited 20210810 0 454.85 456.5 424.6 437.4 167903 436.02 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20210810 0 52 53.95 50.45 51.4 130121 51.4 down down correct
INDOSOLAR.NSE Indosolar Limited 20210810 0 2.75 2.75 2.6 2.65 214725 2.65 down down correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20210810 0 359.5 362.7 345.25 349.25 94759 349.25 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20210810 0 218.85 218.85 218.85 218.85 1372 218.85
INDOTHAI.NSE Indo Thai Securities Limited 20210810 0 72.5 72.5 70.05 70.65 34939 69.85 down up incorrect
INDOWIND.NSE Indowind Energy Limited 20210810 0 7.4 7.5 7.05 7.1 130755 7.1 down up incorrect
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20210810 0 81.9 84.3 79.3 79.85 1528534 79.85 down down correct
INDSWFTLAB.NSE Ind 20210810 0 80.3 81.8 74 74.8 338061 74.8 down down correct
INDSWFTLTD.NSE Ind 20210810 0 10 10 10 10 17950 10
INDTERRAIN.NSE Indian Terrain Fashions Limited 20210810 0 40 41.95 37.4 38.95 217604 38.95 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20210810 0 1037 1055 1031.4 1033.6 3469468 1028.53 down up incorrect
INDUSTOWER.NSE Indus Towers Limited 20210810 0 212 217 208.3 211.1 4357258 211.1 down down correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20210810 0 1436.9 1441.65 1310.25 1331.8 69259 1187.8 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20210810 0 44.5 44.9 42.6 43.2 2711311 43.15 down up incorrect
INFOBEAN.NSE InfoBeans Technologies Limited 20210810 0 425.9 427 396.7 397.55 36397 397.55 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20210810 0 5.25 5.25 5.25 5.25 0 5.25
INFRABEES.NSE Nippon Mutual Funds 20210810 0 470 470 458.46 461.66 2757 461.66 down down correct
INFY.NSE Infosys Limited 20210810 0 1668 1680 1661.05 1677.25 6846517 1662.52 up down incorrect
INGERRAND.NSE Ingersoll 20210810 0 983 1006 962.25 973.2 39993 973.2 down down correct
INOXLEISUR.NSE INOX Leisure Limited 20210810 0 321.55 324.5 317.6 322 599981 322 up down incorrect
INOXWIND.NSE Inox Wind Limited 20210810 0 134 134.25 122 128 314238 128 down down correct
INSECTICID.NSE Insecticides (India) Limited 20210810 0 814 838.45 772.85 790.25 97198 790.25 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20210810 0 60.05 60.05 60 60 1938 60 down down correct
INTEGRA.NSE Integra Garments and Textiles Limited 20210810 0 4.65 4.65 4.65 4.65 0 4.65
INTELLECT.NSE Intellect Design Arena Limited 20210810 0 659 667.6 607 625 1351577 625 down down correct
INTENTECH.NSE Intense Technologies Limited 20210810 0 93 93 87.85 87.85 79748 87.32 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20210810 0 3.35 3.35 3.15 3.15 3372449 3.15 down down correct
IOB.NSE Indian Overseas Bank 20210810 0 20.7 20.7 19.6 19.85 11642013 19.85 down down correct
IOC.NSE Indian Oil Corporation Limited 20210810 0 104.9 104.9 101.9 102.25 8212403 98.58 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20210810 0 646 670 644.55 652 1001769 649.65 up down incorrect
IPCALAB.NSE Ipca Laboratories Limited 20210810 0 2310 2420 2300.05 2398.45 651073 2389.01 up up correct
IPL.NSE India Pesticides Limited 20210810 0 323.5 325.75 310 312.15 645224 312.15 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20210810 0 168 168.3 151 155.25 1917449 155.25 down down correct
IRCON.NSE Ircon International Limited 20210810 0 44.2 44.65 43.15 43.3 2138583 40.63 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20210810 0 2665 2725 2620 2639.6 4543676 527.21 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20210810 0 23.55 23.55 23 23.05 7343285 22.36 down up incorrect
ISEC.NSE ICICI Securities Limited 20210810 0 704.6 705 681.1 687.15 1145550 677.01 down down correct
ISFT.NSE IntraSoft Technologies Limited 20210810 0 128.75 137 118.35 123.35 216052 122.37 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20210810 0 799.95 799.95 725.15 755.6 190411 754.55 down up incorrect
ISMTLTD.NSE ISMT Limited 20210810 0 25.65 27.4 25.55 25.9 125278 25.9 up up correct
ITC.NSE ITC Limited 20210810 0 214 214.45 208.55 209.85 18155926 209.85 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20210810 0 380 383.9 360 362.85 40732 362.85 down down correct
ITDCEM.NSE ITD Cementation India Limited 20210810 0 81.5 85.4 79.1 81.2 1746287 81.08 down down correct
ITI.NSE ITI Limited 20210810 0 125.65 125.95 120.3 121.2 330441 121.2 down down correct
IVC.NSE IL&FS Investment Managers Limited 20210810 0 7.15 7.45 6.8 6.85 366966 6.51 down down correct
IVP.NSE IVP Limited 20210810 0 113.65 122.5 113.65 115.85 3480 115.85 up up correct
IVZINNIFTY.NSE Invesco Mutual Fund 20210810 0 1779.9 1779.9 1768.25 1768.25 51 1768.25 down down correct
IZMO.NSE IZMO Limited 20210810 0 115.5 115.65 109.15 109.15 128034 109.15 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20210810 0 36.95 37.2 35 35.4 2506086 35.4 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20210810 0 64.9 65.15 62.25 62.75 310196 62.75 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20210810 0 183.85 184.15 166.3 177.35 133485 172.07 down up incorrect
JAIBALAJI.NSE Jai Balaji Industries Limited 20210810 0 65.7 67.55 62.45 62.45 91622 62.45 down up incorrect
JAICORPLTD.NSE Jai Corp Limited 20210810 0 143.4 143.7 130.4 133.05 1352544 132.53 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20210810 0 2.45 2.45 2.45 2.45 2051 2.45
JAMNAAUTO.NSE Jamna Auto Industries Limited 20210810 0 86.9 88.3 81.5 87.4 1095720 86.46 up down incorrect
JASH.NSE Jash Engineering Limited 20210810 0 577.75 577.8 534.1 536.3 38907 532.64 down down correct
JAYAGROGN.NSE Jayant Agro 20210810 0 277 281.1 252.5 254.3 155594 254.3 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20210810 0 209.95 210.9 201.3 202.35 46556 201.03 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20210810 0 23.7 23.7 22.05 22.25 465467 22.25 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20210810 0 121.9 122.15 111.65 114 412173 114 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20210810 0 1792 1805 1727.05 1769.15 88693 1760.84 down down correct
JBFIND.NSE JBF Industries Limited 20210810 0 33.1 34.95 32.85 32.85 83441 32.85 down down correct
JBMA.NSE JBM Auto Limited 20210810 0 504 509 470 481.15 93685 479.58 down up incorrect
JCHAC.NSE Johnson Controls 20210810 0 2235.1 2258.35 2210 2230.8 20544 2230.8 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20210810 0 80.5 80.5 75 76.75 103769 76.75 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20210810 0 25.7 30.3 24.35 30.05 8400482 30.05 up down incorrect
JIKIND.NSE JIK Industries Limited 20210810 0 0.5 0.5 0.5 0.5 0 0.5
JINDALPHOT.NSE Jindal Photo Limited 20210810 0 97.7 100.6 87.95 88 100467 88 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20210810 0 1140 1148.4 927 1008.05 786662 1006.05 down down correct
JINDALSAW.NSE Jindal Saw Limited 20210810 0 131.1 132.4 116.5 120.15 4775672 120.15 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20210810 0 419 419.8 396.35 400.45 10550247 400.45 down up incorrect
JINDCOT.NSE Jindal Cotex Limited 20210810 0 3.15 3.15 3.15 3.15 0 3.15
JINDRILL.NSE Jindal Drilling & Industries Limited 20210810 0 131.4 131.4 122.4 124.45 58395 124 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20210810 0 69.6 70.25 65.65 67.65 269244 67.53 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20210810 0 19.7 19.9 18.2 19 132146 19 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20210810 0 30.9 32.9 29.5 31 5290605 31 up up correct
JITFINFRA.NSE JITF Infralogistics Limited 20210810 0 36.45 36.45 33.05 36.2 98004 36.2 down down correct
JIYAECO.NSE Jiya Eco 20210810 0 5.6 5.9 5.55 5.6 23707 5.6
JKCEMENT.NSE J.K. Cement Limited 20210810 0 3507.7 3507.7 3312.7 3345 47648 3345 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20210810 0 208.3 218.5 194 204.15 1111326 203.1 down up incorrect
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20210810 0 675.95 676.5 632 640.35 443924 636.8 down down correct
JKPAPER.NSE JK Paper Ltd 20210810 0 279 279.45 258 261.95 4733680 257.76 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20210810 0 152.05 153.95 143 145.45 3473635 143.64 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20210810 0 70.8 70.8 56.75 66.5 123913 64.46 down down correct
JMCPROJECT.NSE JMC Projects (India) Limited 20210810 0 118.4 119.9 103.8 112.65 275069 112.65 down down correct
JMFINANCIL.NSE JM Financial Limited 20210810 0 101.15 102.85 95.95 97.55 4170630 97.55 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20210810 0 2.7 2.7 2.55 2.65 852719 2.65 down up incorrect
JOCIL.NSE Jocil Limited 20210810 0 256.95 256.95 236.85 240.2 53354 237.21 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20210810 0 10.3 10.3 10.3 10.3 853492 10.3
JPINFRATEC.NSE Jaypee Infratech Limited 20210810 0 2.1 2.15 2.05 2.05 2932956 2.05 down down correct
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20210810 0 41 41 41 41 0 41
JPPOWER.NSE Jaiprakash Power Ventures Limited 20210810 0 4.6 4.6 4.6 4.6 5982527 4.6
JSL.NSE Jindal Stainless Limited 20210810 0 160 160 140.1 146.35 2820300 146.35 down down correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20210810 0 296 296.8 269 275.55 1296255 275.55 down down correct
JSWENERGY.NSE JSW Energy Limited 20210810 0 249 249 234.75 234.85 2334047 234.85 down down correct
JSWHL.NSE JSW Holdings Limited 20210810 0 5190 5190 4905.55 4984.8 938 4984.8 down down correct
JSWISPL.NSE JSW Ispat Special Products Limited 20210810 0 36.5 36.65 34.15 34.15 2101178 34.15 down down correct
JSWSTEEL.NSE JSW Steel Limited 20210810 0 748.9 750 719.6 722.15 6382357 722.15 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20210810 0 117.05 117.05 106.55 108.8 800356 108.64 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20210810 0 3722.75 3843.1 3710.15 3751.8 987403 3751.8 up up correct
JUBLINDS.NSE Jubilant Industries Limited 20210810 0 490 521.9 472 499 531797 499 up up correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20210810 0 641 668.9 605.05 628.6 3517980 628.6 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20210810 0 657.45 659 633.05 636.85 264961 636.85 down down correct
JUMPNET.NSE Jump Networks Limited 20210810 0 9.6 9.85 9.05 9.1 1004715 9.1 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20210810 0 418.95 418.95 410 412.56 93340 412.56 down down correct
JUSTDIAL.NSE Just Dial Limited 20210810 0 973 974.35 960 962.3 606727 962.3 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20210810 0 171 171 165.15 166.85 463845 166.85 down up incorrect
JYOTISTRUC.NSE Jyoti Structures Limited 20210810 0 12.6 12.6 12.6 12.6 11162 12.6
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20210810 0 214.4 217 198 202.7 244428 202.7 down up incorrect
KAJARIACER.NSE Kajaria Ceramics Limited 20210810 0 1033 1036.5 1004.1 1008.35 130653 1001.75 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20210810 0 270.65 273.3 258.55 260.45 31069 257.28 down down correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20210810 0 454.8 456.7 430.3 437.2 262411 437.2 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20210810 0 215.15 215.2 210.1 210.35 117 210.35 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20210810 0 67.35 67.5 64.85 66 3626336 66 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20210810 0 47.45 47.5 43 44.7 70657 44.7 down down correct
KAMDHENU.NSE Kamdhenu Limited 20210810 0 175 177.8 163 168.65 148958 167.88 down down correct
KANANIIND.NSE Kanani Industries Limited 20210810 0 11.3 11.7 10.7 11.1 30118 11.1 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20210810 0 184.4 184.4 172.45 172.45 25347 172.45 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20210810 0 634.9 634.9 620 624.45 131892 623.14 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20210810 0 91 91 82.65 85.05 286 85.05 down down correct
KARDA.NSE Karda Constructions Limited 20210810 0 214.65 214.9 204 208 266237 41.59 down down correct
KARMAENG.NSE Karma Energy Limited 20210810 0 30 30 30 30 2439 30
KARURVYSYA.NSE The Karur Vysya Bank Limited 20210810 0 46.55 47.05 44.6 44.85 1844045 44.85 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20210810 0 3.2 3.2 3.2 3.2 10793 3.2
KAVVERITEL.NSE Kavveri Telecom Products Limited 20210810 0 3.3 3.3 3.3 3.3 20 3.3
KAYA.NSE Kaya Limited 20210810 0 475 483.55 435.05 447.15 25870 447.15 down down correct
KCP.NSE The KCP Limited 20210810 0 152.6 153.45 139.2 145.2 431634 143.12 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20210810 0 23.45 23.85 22.45 22.45 260000 22.35 down down correct
KDDL.NSE KDDL Limited 20210810 0 350 362.45 332.1 339.45 14127 338.29 down down correct
KEC.NSE KEC International Limited 20210810 0 415 415.1 375.1 393.3 518025 393.3 down up incorrect
KECL.NSE Kirloskar Electric Company Limited 20210810 0 19.3 20 18.5 18.65 150270 18.65 down down correct
KEI.NSE KEI Industries Limited 20210810 0 742 754.1 703.5 717.75 470430 717.75 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20210810 0 56.8 56.8 51.5 53 1141221 52.76 down down correct
KENNAMET.NSE Kennametal India Limited 20210810 0 1286 1289 1241.15 1258.55 13544 1258.55 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20210810 0 71.25 76.2 71.25 74.45 15948 74.45 up down incorrect
KESORAMIND.NSE Kesoram Industries Limited 20210810 0 91.55 93.35 82.5 86.65 2430229 86.65 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20210810 0 72.4 76.8 69.2 70.85 8598 69.95 down down correct
KHADIM.NSE Khadim India Limited 20210810 0 269.5 273.2 252 255.2 59321 255.2 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20210810 0 20.35 20.35 20.35 20.35 0 20.35
KHANDSE.NSE Khandwala Securities Limited 20210810 0 18.3 19.6 18.3 18.75 4021 18.75 up up correct
KICL.NSE Kalyani Investment Company Limited 20210810 0 2400 2400 2225 2246.7 10933 2246.7 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20210810 0 214.9 214.9 198.65 198.65 17357 198.65 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20210810 0 1230 1245.9 981 1166.65 349945 1166.65 down down correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20210810 0 1245 1297.95 1180.7 1196.55 23153 1196.55 down down correct
KIOCL.NSE KIOCL Limited 20210810 0 301 303.5 279 281.35 213224 278.48 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20210810 0 532.7 546.5 505.8 518.4 630947 518.4 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20210810 0 296.5 298.45 274.65 278 420759 278 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20210810 0 414 414 388.75 392.15 72505 389.03 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20210810 0 229 233.3 220.3 223.1 210225 223.1 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20210810 0 1538 1556 1440.05 1461.6 31722 1461.6 down down correct
KITEX.NSE Kitex Garments Limited 20210810 0 158.4 160 148 148.4 365810 146.9 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20210810 0 875 895.05 830.45 847 7362 168 down up incorrect
KMSUGAR.NSE K.M. Sugar Mills Limited 20210810 0 26.6 28 25.85 25.9 429779 25.72 down down correct
KNRCON.NSE KNR Constructions Limited 20210810 0 280.35 287.35 270.25 283.5 882556 283.26 up up correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20210810 0 72 72 65.1 66.8 445012 66.8 down down correct
KOLTEPATIL.NSE Kolte 20210810 0 239 243 216.5 223.25 1424971 223.25 down down correct
KOPRAN.NSE Kopran Limited 20210810 0 218.95 218.95 208.7 214.1 352647 214.1 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20210810 0 1785 1824.9 1779.3 1813.25 4594848 1812.35 up up correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20210810 0 368 368 362.61 363.56 45031 363.56 down up incorrect
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20210810 0 171.25 172.2 170.7 171.29 85615 171.29 up up correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20210810 0 91.4 91.78 89.4 89.79 11175 89.79 down up incorrect
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20210810 0 238.1 238.1 227.05 228.23 21085 228.23 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20210810 0 36.8 36.8 33.8 34.1 226531 34.1 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20210810 0 57.7 58.15 51.65 51.7 369321 51.7 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20210810 0 109.1 112.8 105.65 106.55 8654 106.55 down down correct
KPIGLOBAL.NSE K.P.I. Global Infrastructure Limited 20210810 0 148 148 137.75 137.75 61555 137.75 down down correct
KPITTECH.NSE KPIT Technologies Limited 20210810 0 301.75 314.9 301 303.2 1737643 301.9 up up correct
KPRMILL.NSE K.P.R. Mill Limited 20210810 0 1915 1920 1774.85 1814.95 61816 362.84 down up incorrect
KRBL.NSE KRBL Limited 20210810 0 268.7 271.1 253.5 259.55 539588 256.18 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20210810 0 130.9 132 121.05 124.55 59945 124.55 down up incorrect
KRIDHANINF.NSE Kridhan Infra Limited 20210810 0 5.1 5.1 4.75 4.75 135575 4.75 down up incorrect
KRISHANA.NSE Krishana Phoschem Limited 20210810 0 143.55 146.05 137 140.45 38694 140.05 down down correct
KSB.NSE KSB Limited 20210810 0 1220.5 1240 1144.6 1170.05 56192 1170.05 down down correct
KSCL.NSE Kaveri Seed Company Limited 20210810 0 713.1 718.3 696.3 706.45 134740 700.89 down up incorrect
KSL.NSE Kalyani Steels Limited 20210810 0 435.2 435.2 405.55 415.15 129990 407.23 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20210810 0 60.5 60.55 58 59.05 1163024 57.23 down down correct
KUANTUM.NSE Kuantum Papers Limited 20210810 0 95.7 103.95 86.25 87.85 447261 87.85 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20210810 0 88.8 88.95 85.5 86.3 4805214 86.3 down up incorrect
LAKPRE.NSE Lakshmi Precision Screws Limited 20210810 0 4.55 4.75 4.4 4.6 5843 4.6 up up correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20210810 0 3909.65 3930 3823.65 3886.35 213547 3880.3 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20210810 0 95 95.85 90.25 90.8 15862 89.68 down up incorrect
LAOPALA.NSE La Opala RG Limited 20210810 0 279 279 262.75 266.2 219745 264.85 down up incorrect
LASA.NSE Lasa Supergenerics Limited 20210810 0 72 74.9 68.9 70.55 104800 70.31 down up incorrect
LAURUSLABS.NSE Laurus Labs Limited 20210810 0 707.05 715 696.2 706.85 5162279 705.7 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20210810 0 8201 8383.45 7705 7941.75 16119 7941.75 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20210810 0 40.85 40.85 37.95 38.35 3117542 38.35 down up incorrect
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20210810 0 83.55 83.55 79 79.8 3174 76.96 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20210810 0 484.25 498.8 456.15 474.65 171206 463.5 down down correct
LGBFORGE.NSE LGB Forge Limited 20210810 0 9.5 9.8 8.9 8.9 295059 8.9 down down correct
LIBAS.NSE Libas Consumer Products Limited 20210810 0 73.2 73.2 69.75 70.2 343446 58.41 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20210810 0 174.15 175.35 162.5 166.9 195614 166.9 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20210810 0 406.5 408.1 393.5 396.25 2630683 388.24 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20210810 0 21.96 22.09 21.91 22.07 1638 22.07 up up correct
LICNETFN50.NSE LIC Mutual Fund 20210810 0 174.49 174.49 172.11 172.29 1862 172.29 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20210810 0 585 587.89 578.11 587.14 144 587.14 up up correct
LICNFNHGP.NSE LIC Mutual Fund 20210810 0 163 165.45 161 161.04 1275 161.04 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20210810 0 402 406.8 384.1 403 108803 399.31 up up correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20210810 0 355 367.35 339.2 344.2 664350 342.89 down down correct
LINCPEN.NSE Linc Pen & Plastics Limited 20210810 0 202.75 207.05 190 192.25 17516 192.25 down down correct
LINDEINDIA.NSE Linde India Limited 20210810 0 1809.8 1884 1714 1840.1 606800 1840.1 up up correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20210810 0 998.4 1001 998.4 1000 1622515 1000 up down incorrect
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20210810 0 1000.04 1000.04 999.99 999.99 22389 999.99 down up incorrect
LODHA.NSE Macrotech Developers Limited 20210810 0 0.29 0.3 0.28 0.3 247983 0.3 up up correct
LOKESHMACH.NSE Lokesh Machines Limited 20210810 0 44 44 39.15 39.75 28846 39.75 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20210810 0 46.8 48.75 45.15 45.35 5285 44.84 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20210810 0 117.55 119.5 107.6 112.05 64662 111.55 down up incorrect
LPDC.NSE Landmark Property Development Company Limited 20210810 0 4.95 5.4 4.95 4.95 72049 4.95
LSIL.NSE Lloyds Steels Industries Limited 20210810 0 3.45 3.45 3.2 3.2 2820675 3.2 down down correct
LT.NSE Larsen & Toubro Limited 20210810 0 1606 1609.9 1572 1588.45 1429931 1588.45 down down correct
LTI.NSE Larsen & Toubro Infotech Limited 20210810 0 4768 4829.25 4725 4789 136226 4778.02 up down incorrect
LTTS.NSE L&T Technology Services Limited 20210810 0 3721.35 3785 3675.7 3695.65 271069 3687.48 down down correct
LUMAXIND.NSE Lumax Industries Limited 20210810 0 1469.2 1524.2 1445.1 1455.45 7754 1448.32 down up incorrect
LUMAXTECH.NSE Lumax Auto Technologies Limited 20210810 0 167.4 167.4 149.6 155.8 156650 152.47 down up incorrect
LUPIN.NSE Lupin Limited 20210810 0 1138.95 1151.5 1110.05 1119.9 1482725 1119.9 down down correct
LUXIND.NSE Lux Industries Limited 20210810 0 4220 4252.6 4054.55 4176.35 63858 4163.65 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20210810 0 295 299.55 276.3 280 13495897 280 down down correct
LYKALABS.NSE Lyka Labs Limited 20210810 0 102.9 102.9 93.3 93.3 906431 93.3 down up incorrect
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20210810 0 5.05 5.05 4.8 4.8 74417 4.8 down down correct
M&M.NSE Mahindra & Mahindra Limited 20210810 0 776.95 789.8 775.15 786.3 4724852 786.3 up up correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20210810 0 154.8 156.4 151.2 152.9 5463133 152.9 down down correct
MAANALU.NSE Maan Aluminium Limited 20210810 0 197.1 204.9 196.85 196.85 11586 196.85 down up incorrect
MADHAV.NSE Madhav Marbles and Granites Limited 20210810 0 62.5 62.5 54.9 56.15 47400 55.63 down up incorrect
MADHUCON.NSE Madhucon Projects Limited 20210810 0 6.4 6.4 6.1 6.1 33126 6.1 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20210810 0 30.65 30.8 28.7 29.55 188460 29.55 down up incorrect
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20210810 0 265.1 277.9 254.2 254.2 100110 250.36 down down correct
MAGNUM.NSE Magnum Ventures Limited 20210810 0 11.55 11.55 11.05 11.05 16102 11.05 down down correct
MAHABANK.NSE Bank of Maharashtra 20210810 0 20.25 20.5 19.45 19.55 6372403 19.55 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20210810 0 117.8 122 111.2 111.3 5128 111.3 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20210810 0 105.25 106 95.95 96.75 73205 96.75 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20210810 0 139.3 139.3 135 135.8 90061 135.8 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20210810 0 128.9 128.9 113.5 115.7 188696 115.13 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20210810 0 262 263.9 242.45 247.65 216837 247.65 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20210810 0 755 763.75 745 752.35 113748 250.78 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20210810 0 691.4 700.5 670 673.95 98770 673.95 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20210810 0 4050 4108.95 3862 3888.4 11569 3888.4 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20210810 0 309.6 314 290.05 297.4 131142 294.13 down up incorrect
MAITHANALL.NSE Maithan Alloys Limited 20210810 0 1189.15 1189.15 1055.55 1106.9 187007 1099.81 down down correct
MAJESCO.NSE Majesco Limited 20210810 0 86.3 89.3 82.4 84.55 204742 84.55 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20210810 0 39.3 39.3 34.2 35.9 200819 35.9 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20210810 0 168.89 168.89 167 167.5 1677 167.5 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20210810 0 19.5 19.85 17.1 17.5 292154 17.5 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20210810 0 12.75 13.3 11.85 12.25 24720 12.22 down down correct
MANAKSIA.NSE Manaksia Limited 20210810 0 71.7 72 62.55 64.45 180645 61.69 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20210810 0 32 34.5 31.3 31.3 821526 31.3 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20210810 0 100.5 103.95 95.5 97.1 1924397 95.48 down up incorrect
MANAPPURAM.NSE Manappuram Finance Limited 20210810 0 201.8 205.8 184.4 191.5 14938174 189.79 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20210810 0 152.5 157 138.45 142.7 273262 142.7 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20210810 0 76.3 76.9 70.7 71.85 361104 70.9 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20210810 0 513.2 514.7 467.15 488.5 191860 486.88 down up incorrect
MANGTIMBER.NSE Mangalam Timber Products Limited 20210810 0 16.9 16.9 16.9 16.9 0 16.9
MANINDS.NSE Man Industries (India) Limited 20210810 0 127.45 133.8 115.1 121.3 705186 121.3 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20210810 0 72.25 72.45 65.4 68.55 1725154 45.16 down down correct
MANUGRAPH.NSE Manugraph India Limited 20210810 0 12.6 13.15 12.35 12.4 8539 12.4 down down correct
MARALOVER.NSE Maral Overseas Limited 20210810 0 94.9 94.9 90 90 61426 90 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20210810 0 88 91.75 82 83.95 87073 83.95 down up incorrect
MARICO.NSE Marico Limited 20210810 0 528.75 528.75 516.45 520.6 1630597 517.82 down down correct
MARKSANS.NSE Marksans Pharma Limited 20210810 0 80.3 81.55 74.55 76.5 3489204 76.23 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20210810 0 7045.2 7104.9 6995 7001.95 356726 7001.95 down down correct
MASFIN.NSE MAS Financial Services Limited 20210810 0 780.2 796.2 765.85 772.2 15511 770.61 down down correct
MASKINVEST.NSE Mask Investments Limited 20210810 0 28.45 31.35 28.45 31.35 76 31.35 up up correct
MASTEK.NSE Mastek Limited 20210810 0 2448.8 2450 2356 2380.3 142190 2373.47 down down correct
MATRIMONY.NSE Matrimony.com Limited 20210810 0 1123 1158.45 1073.8 1086.8 32198 1086.8 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20210810 0 83.5 88.8 82.8 82.8 82025 80 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20210810 0 289.5 309.8 285.1 303.65 7468168 303.65 up up correct
MAXVIL.NSE Max Ventures and Industries Limited 20210810 0 90.7 91.4 85 88.2 199845 88.2 down up incorrect
MAYURUNIQ.NSE Mayur Uniquoters Limited 20210810 0 508.85 520 495.35 500.75 93244 500.75 down down correct
MAZDA.NSE Mazda Limited 20210810 0 608 633.15 572.65 584.6 22872 573.94 down up incorrect
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20210810 0 244 246.25 237.35 239.65 488300 239.65 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20210810 0 146.95 146.95 136 144.35 9695 143.96 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20210810 0 9.35 9.35 9.35 9.35 19888 9.35
MBLINFRA.NSE MBL Infrastructures Limited 20210810 0 22.4 22.4 20.3 20.5 153348 20.5 down down correct
MCDHOLDING.NSE McDowell Holdings Limited 20210810 0 45.95 47.9 44 44.45 56414 44.45 down down correct
MCDOWELL.NSE N 20210810 0 646 648.95 634.25 637.3 855463 637.3 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20210810 0 27.5 27.5 27.5 27.5 169283 27.5
MCX.NSE Multi Commodity Exchange of India Limited 20210810 0 1584 1604.9 1523.2 1530.4 452958 1501.6 down down correct
MEGASOFT.NSE Megasoft Limited 20210810 0 14.9 14.95 14.2 14.2 74037 14.2 down down correct
MELSTAR.NSE Melstar Information Technologies Limited 20210810 0 3.2 3.2 3.2 3.2 1042 3.2
MENONBE.NSE Menon Bearings Limited 20210810 0 83.2 86.2 67 74.5 173971 72.51 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20210810 0 21.95 22.3 20.1 21.4 187019 21.4 down down correct
MERCATOR.NSE Mercator Limited 20210810 0 2.2 2.2 2.2 2.2 133118 2.2
METALFORGE.NSE Metalyst Forgings Limited 20210810 0 5.45 5.45 5.45 5.45 4847 5.45
METROPOLIS.NSE Metropolis Healthcare Limited 20210810 0 2812.1 2855.3 2754 2771.3 187634 2771.3 down up incorrect
MFSL.NSE Max Financial Services Limited 20210810 0 1076.75 1092.4 1000 1028.25 1904182 1028.25 down down correct
MGL.NSE Mahanagar Gas Limited 20210810 0 1135.45 1154 1121.1 1125.65 297965 1112.24 down up incorrect
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20210810 0 304.6 307.5 295 300.35 341154 200.23 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20210810 0 189.15 189.45 185 185.9 267567 184.31 down down correct
MINDACORP.NSE Minda Corporation Limited 20210810 0 132.1 135 125.05 127.05 406552 127.05 down up incorrect
MINDAIND.NSE Minda Industries Limited 20210810 0 728.5 743 715 719.1 510642 719.1 down down correct
MINDTECK.NSE Mindteck (India) Limited 20210810 0 127 127 117.2 117.2 95377 117.2 down down correct
MINDTREE.NSE Mindtree Limited 20210810 0 2830 2845 2785.3 2797.75 385098 2791.9 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20210810 0 19 19.25 18.25 18.25 376114 18.25 down down correct
MIRZAINT.NSE Mirza International Limited 20210810 0 62.1 62.55 55.1 57.2 1378046 57.2 down down correct
MITTAL.NSE Mittal Life Style Limited 20210810 0 11.2 11.2 10.8 10.85 22068 9.86 down down correct
MMFL.NSE M M Forgings Limited 20210810 0 755.75 755.75 693.55 747.5 15092 747.5 down down correct
MMP.NSE MMP Industries Limited 20210810 0 160 162.2 149.1 152.3 66617 151.29 down down correct
MMTC.NSE MMTC Limited 20210810 0 47.1 47.25 43.7 44.5 3979018 44.5 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20210810 0 69.75 71.7 66.2 69.2 1866 69.2 down down correct
MOHITIND.NSE Mohit Industries Limited 20210810 0 14.05 15 13.9 13.9 13877 13.9 down down correct
MOHOTAIND.NSE Mohota Industries Limited 20210810 0 8.35 8.8 8.15 8.25 14546 8.25 down down correct
MOIL.NSE MOIL Limited 20210810 0 180.5 182.4 172 173.5 450464 168.67 down down correct
MOLDTECH.NSE Mold 20210810 0 85.4 87.5 81.15 81.25 51373 80.42 down down correct
MOLDTKPAC.NSE Mold 20210810 0 528.3 528.3 500 505.45 45793 501.75 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20210810 0 111.6 111.69 110.61 111.53 394078 111.53 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20210810 0 360.75 365.35 343.25 346.7 74756 332.89 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20210810 0 18.6 18.85 17.5 17.5 17405 17.5 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20210810 0 57.5 58.05 53.25 55 2524712 55 down down correct
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20210810 0 231.2 237.2 220.65 223.2 38090593 221.66 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20210810 0 843 860 808.1 815.1 832596 815.1 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20210810 0 30.5 30.95 26 26.8 244085 26.8 down down correct
MPHASIS.NSE Mphasis Limited 20210810 0 2702 2758.9 2681 2708.6 590969 2684.22 up up correct
MPSLTD.NSE MPS Limited 20210810 0 680 712.85 667.3 678.75 39580 678.75 down down correct
MRF.NSE MRF Limited 20210810 0 80099 80939.95 78200 78828.05 22258 78825.04 down up incorrect
MRO.NSE TEK 20210810 0 31.85 33.45 31.35 32.2 7203 32.2 up up correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20210810 0 42.8 43.35 40.5 41.35 1304410 41.35 down down correct
MSPL.NSE MSP Steel & Power Limited 20210810 0 11.9 12.15 11.35 11.35 195371 11.35 down down correct
MSTCLTD.NSE MSTC Limited 20210810 0 277 283 262.8 265.75 352863 260.46 down up incorrect
MTARTECH.NSE MTAR Technologies Limited 20210810 0 1252.8 1297.9 1225 1265.05 318684 1265.05 up up correct
MTEDUCARE.NSE MT Educare Limited 20210810 0 8.85 8.85 7.8 7.95 281366 7.95 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20210810 0 19.6 21 18.8 18.9 1134761 18.9 down up incorrect
MUKANDENGG.NSE Mukand Engineers Limited 20210810 0 24.3 24.3 24.3 24.3 0 24.3
MUKANDLTD.NSE Mukand Limited 20210810 0 151 151 141.95 143.9 195137 142.9 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20210810 0 37.05 39.55 36.8 37.4 33147 37.4 up up correct
MUNJALAU.NSE Munjal Auto Industries Limited 20210810 0 64.7 66.55 60.25 62.15 420606 62.15 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20210810 0 150.9 150.95 141 142.6 183751 138.16 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20210810 0 30.65 30.65 25.8 27.5 245262 27.5 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20210810 0 418 425 405 412.8 34528 412.8 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20210810 0 1505 1505.05 1470 1475 1112024 1475 down down correct
NACLIND.NSE NACL Industries Limited 20210810 0 73.05 73.9 70 70.8 278407 70.4 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20210810 0 15.1 15.1 14.35 14.35 558225 14.35 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20210810 0 8.4 8.4 8.1 8.4 2150 8.4
NAGREEKEXP.NSE Nagreeka Exports Limited 20210810 0 45.55 46.9 45.55 45.55 18156 45.55
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20210810 0 291.35 313.65 286.65 286.65 89194 283.8 down up incorrect
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20210810 0 120.25 129 120.25 120.25 147446 120.25
NAHARPOLY.NSE Nahar Poly Films Limited 20210810 0 240.35 244.8 239.5 239.5 116019 238.13 down up incorrect
NAHARSPING.NSE Nahar Spinning Mills Limited 20210810 0 415 434.9 413.8 413.8 49879 411.08 down down correct
NAM.NSE INDIA 20210810 0 392.7 395 381.6 387.55 1568368 387.55 down up incorrect
NATCOPHARM.NSE NATCO Pharma Limited 20210810 0 983.2 998 972.1 983 420349 980.21 down up incorrect
NATHBIOGEN.NSE Nath Bio 20210810 0 370.5 378 342.15 361.9 26230 359.82 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20210810 0 83 84.7 77.55 78.3 43373805 75.87 down down correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20210810 0 4.05 4.45 4.05 4.25 23616 4.25 up up correct
NAUKRI.NSE Info Edge (India) Limited 20210810 0 5350.75 5498.8 5310.05 5462.6 662617 5462.6 up up correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20210810 0 3729.95 3880 3707.15 3863.8 1310182 3858.01 up down incorrect
NAVKARCORP.NSE Navkar Corporation Limited 20210810 0 48.7 49 44.1 46 976551 46 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20210810 0 103 104 98 99.85 366970 98.86 down down correct
NAZARA.NSE Nazara Technologies Limited 20210810 0 1734.7 1776.85 1655 1663 206540 1663 down down correct
NBCC.NSE NBCC (India) Limited 20210810 0 48.15 48.8 46.15 46.5 6651425 45.99 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20210810 0 2828 2944.85 2254.05 2397.4 11680 2397.4 down down correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20210810 0 111.9 112.6 102.1 105.65 1001897 103.24 down down correct
NCC.NSE NCC Limited 20210810 0 85.3 85.7 81.35 83.35 3000637 83.35 down down correct
NCLIND.NSE NCL Industries Limited 20210810 0 275 278.5 260.35 270 413089 268.88 down up incorrect
NDGL.NSE Naga Dhunseri Group Limited 20210810 0 1380 1435 1380 1400 192 1397.49 up up correct
NDL.NSE Nandan Denim Limited 20210810 0 88.25 89.75 81.25 83.6 477090 83.6 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20210810 0 359.35 363 341.4 342.2 4906 341.35 down down correct
NDTV.NSE New Delhi Television Limited 20210810 0 78 79 72.1 74.5 73046 74.5 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20210810 0 18 18.55 17.6 17.95 458472 17.95 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20210810 0 32.35 32.95 28 29.85 1491432 29.85 down up incorrect
NELCAST.NSE Nelcast Limited 20210810 0 89.85 89.85 81.7 84 315474 84 down down correct
NELCO.NSE Nelco Limited 20210810 0 379.95 396 368 388.85 973818 388.85 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20210810 0 910.85 928.3 893.2 907.35 146597 905.58 down down correct
NESCO.NSE Nesco Limited 20210810 0 603.95 608 570.8 579.4 85993 579.4 down down correct
NETF.NSE Tata Mutual Fund 20210810 0 200.94 200.94 200.5 200.94 366 200.94
NETFCONSUM.NSE Nippon India Mutual Fund 20210810 0 71.22 71.79 70.4 70.54 15688 70.54 down down correct
NETFDIVOPP.NSE Nippon India Mutual Fund 20210810 0 43 43 41.75 41.81 2666 41.81 down down correct
NETFLTGILT.NSE Nippon India Mutual Fund 20210810 0 22.4 22.45 22.35 22.38 23941 22.38 down down correct
NETFNIF100.NSE Nippon India Mutual Fund 20210810 0 171.97 171.97 169.01 169.7 402 169.7 down down correct
NETFNV20.NSE Nippon India Mutual Fund 20210810 0 92.5 92.5 90.99 91.27 5244 91.27 down up incorrect
NETWORK18.NSE Network18 Media & Investments Limited 20210810 0 50.5 54.15 49.3 50 6114206 50 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20210810 0 1530.95 1530.95 1530.95 1530.95 15230 1530.95
NEWGEN.NSE Newgen Software Technologies Limited 20210810 0 599.7 617.55 588.15 598.3 220492 598.3 down up incorrect
NEXTMEDIA.NSE Next Mediaworks Limited 20210810 0 4.85 4.95 4.55 4.8 11988 4.8 down down correct
NFL.NSE National Fertilizers Limited 20210810 0 61 61.1 57.2 58.25 925044 58.25 down down correct
NH.NSE Narayana Hrudayalaya Limited 20210810 0 533.85 534 512.5 515 347199 515 down down correct
NHPC.NSE NHPC Limited 20210810 0 26.3 26.3 25.6 25.7 3163939 25.38 down down correct
NIACL.NSE The New India Assurance Company Limited 20210810 0 156.25 157 151 152.05 278117 152.05 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20210810 0 19.1 20 18.05 19.1 36614 19.1
NIFTYBEES.NSE Nippon India Mutual Fund 20210810 0 175.9 176.25 174.82 175.63 772380 175.63 down down correct
NIFTYEES.NSE Edelweiss Mutual Fund 20210810 0 21328 21328 21328 21328 0 21328
NIITLTD.NSE NIIT Limited 20210810 0 321.5 322.1 293.55 306.45 791974 306.45 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20210810 0 7.45 7.45 6.45 6.5 782251 6.5 down down correct
NILASPACES.NSE Nila Spaces Limited 20210810 0 2.25 2.25 2.15 2.15 214882 2.15 down down correct
NILKAMAL.NSE Nilkamal Limited 20210810 0 2720 2720 2605 2659.45 76865 2659.45 down down correct
NIPPOBATRY.NSE Indo National Limited 20210810 0 1034.8 1039.75 941.9 958.45 24837 467.57 down down correct
NITCO.NSE NITCO Limited 20210810 0 23.55 23.55 22.1 22.15 54056 22.15 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20210810 0 1.75 1.75 1.75 1.75 13344 1.75
NITINSPIN.NSE Nitin Spinners Limited 20210810 0 223.5 224.9 213 213 223286 211.52 down down correct
NKIND.NSE N.K Industries Limited 20210810 0 31.85 32.05 28.75 30.75 10054 30.75 down down correct
NLCINDIA.NSE NLC India Limited 20210810 0 57.8 58.05 55 55.45 2113447 53.94 down down correct
NMDC.NSE NMDC Limited 20210810 0 174.5 175.4 167.05 168.4 10010560 158.11 down down correct
NOCIL.NSE NOCIL Limited 20210810 0 286 287.05 261.2 266.95 2029428 266.95 down up incorrect
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20210810 0 6.05 6.15 5.8 5.95 311533 5.95 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20210810 0 7.15 7.25 6.1 7.15 1371 7.15
NOVARTIND.NSE Novartis India Limited 20210810 0 940.1 950.05 865.5 882.2 41034 871.83 down down correct
NPBET.NSE Tata Asset Management Limited 20210810 0 180.03 190 180.03 183.81 293 183.81 up up correct
NRAIL.NSE N R Agarwal Industries Limited 20210810 0 322 325 286.15 298.55 80466 297.58 down up incorrect
NRBBEARING.NSE NRB Bearings Limited 20210810 0 132.85 133.4 121.55 124.3 386293 123.85 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20210810 0 1855.7 1863.95 1754.45 1774.4 1038 1774.4 down down correct
NTL.NSE Neueon Towers Limited 20210810 0 2.7 2.7 2.7 2.7 7674 2.7
NTPC.NSE NTPC Limited 20210810 0 116.9 117.2 113.65 114.35 9774255 114.35 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20210810 0 689.4 691.5 675.1 681 101544 681 down down correct
NURECA.NSE Nureca Limited 20210810 0 1608.8 1719 1572.45 1630.05 52845 1628.05 up up correct
NXTDIGITAL.NSE Nxtdigital Limited 20210810 0 480 485 473.1 477.05 8370 472.71 down up incorrect
OAL.NSE Oriental Aromatics Limited 20210810 0 870 870 822.75 832.8 15792 831.17 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20210810 0 696.65 706.05 680 699.8 421237 699.8 up up correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20210810 0 1085 1097.05 1050.5 1077.35 30008 1070.13 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20210810 0 4490 4530 4449.95 4501.5 166547 4501.5 up down incorrect
OIL.NSE Oil India Limited 20210810 0 165.55 166 159 160.75 302533 156.72 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20210810 0 7.35 7.35 6.75 6.8 16309 6.8 down down correct
OLECTRA.NSE Olectra Greentech Limited 20210810 0 286.3 304 286.3 289 318842 289 up up correct
OMAXAUTO.NSE Omax Autos Limited 20210810 0 56.5 57.45 54.2 54.2 24518 54.2 down down correct
OMAXE.NSE Omaxe Limited 20210810 0 82.5 83 76 77.8 118465 77.8 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20210810 0 18.6 18.6 18.6 18.6 49403 18.6
ONELIFECAP.NSE Onelife Capital Advisors Limited 20210810 0 17 17 17 17 12228 17
ONEPOINT.NSE One Point One Solutions Limited 20210810 0 43.15 43.15 40.05 41.8 54682 41.8 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20210810 0 115.1 115.7 113.9 114.85 14300982 108.83 down down correct
ONMOBILE.NSE OnMobile Global Limited 20210810 0 133 133.5 119.1 124.15 1198404 122.53 down up incorrect
ONWARDTEC.NSE Onward Technologies Limited 20210810 0 260 260 240 244.85 45951 244.85 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20210810 0 154 154.05 143.7 143.9 47696 143.9 down down correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20210810 0 3.9 4 3.8 3.85 353467 3.85 down up incorrect
ORBTEXP.NSE Orbit Exports Limited 20210810 0 86.3 86.35 80 81.3 44612 81.3 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20210810 0 31.55 31.6 30 30 115667 29.52 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20210810 0 33.45 34.7 31 31.3 266205 31.14 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20210810 0 9.6 10.15 9.15 9.3 68171 9.3 down down correct
ORIENTBELL.NSE Orient Bell Limited 20210810 0 337.75 337.75 295.85 301.85 53152 301.85 down up incorrect
ORIENTCEM.NSE Orient Cement Limited 20210810 0 169.35 169.35 154.55 160.05 1169717 160.05 down down correct
ORIENTELEC.NSE Orient Electric Limited 20210810 0 315.3 325 314.5 323.7 641360 323.7 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20210810 0 37.2 37.6 35 36.15 124644 36.15 down down correct
ORIENTLTD.NSE Orient Press Limited 20210810 0 77.15 81 77 77.75 12990 77.75 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20210810 0 31.05 31.2 28 29.1 2251748 28.85 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20210810 0 2904.6 2933 2750 2774.65 12522 2774.65 down down correct
ORTEL.NSE Ortel Communications Limited 20210810 0 0.95 0.95 0.95 0.95 1000 0.95
OSWALAGRO.NSE Oswal Agro Mills Limited 20210810 0 17.5 17.7 16.55 16.6 140516 16.6 down down correct
PAEL.NSE PAE Limited 20210810 0 6.45 6.55 6.2 6.25 4337 6.25 down down correct
PAGEIND.NSE Page Industries Limited 20210810 0 32703.9 32829.5 31900 32142.4 11361 31973.05 down up incorrect
PAISALO.NSE Paisalo Digital Limited 20210810 0 634.5 634.5 573 601.8 43407 601.01 down up incorrect
PALASHSECU.NSE Palash Securities Limited 20210810 0 65.2 69.5 63.65 63.65 80244 63.65 down down correct
PALREDTEC.NSE Palred Technologies Limited 20210810 0 130.7 130.95 111.25 114 172993 114 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20210810 0 330.5 336.9 313.05 318.85 84468 318.85 down down correct
PANACHE.NSE Panache Digilife Limited 20210810 0 66.5 67.8 63.4 63.95 9958 63.95 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20210810 0 299.3 300.3 267 280 427646 275.71 down down correct
PARACABLES.NSE Paramount Communications Limited 20210810 0 16.2 16.2 15.15 15.15 355459 15.15 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20210810 0 131.85 132.65 121 122.95 964165 122.49 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20210810 0 15.55 16 15.1 15.1 308954 15.1 down down correct
PATELENG.NSE Patel Engineering Limited 20210810 0 19.05 19.2 16.75 17.55 9628077 17.55 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20210810 0 23.5 23.85 22.55 22.75 81321 22.75 down up incorrect
PATSPINLTD.NSE Patspin India Limited 20210810 0 10.75 11 10.75 10.75 6432 10.75
PCJEWELLER.NSE PC Jeweller Limited 20210810 0 23.8 23.8 22.45 22.65 1325402 22.65 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20210810 0 44.3 44.5 40.55 41.75 535896 41.44 down down correct
PDPL.NSE Parenteral Drugs (India) Limited 20210810 0 4.3 4.3 4.3 4.3 0 4.3
PDSMFL.NSE PDS Multinational Fashions Limited 20210810 0 1449 1449 1325 1371 19168 1371 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20210810 0 16.05 16.5 15.85 16.1 8995 16.1 up up correct
PEL.NSE Piramal Enterprises Limited 20210810 0 2809.7 2819.75 2746.55 2786.15 2167120 2786.15 down down correct
PENIND.NSE Pennar Industries Limited 20210810 0 37.7 38.1 33.55 34.85 1568282 34.85 down up incorrect
PENINLAND.NSE Peninsula Land Limited 20210810 0 13.35 14.25 13.2 13.2 240947 13.2 down down correct
PERSISTENT.NSE Persistent Systems Limited 20210810 0 3141 3195 3127.25 3160.55 301257 3160.55 up up correct
PETRONET.NSE Petronet LNG Limited 20210810 0 211.4 216.9 211.4 213.6 4041499 207.29 up up correct
PFC.NSE Power Finance Corporation Limited 20210810 0 132 133.1 127.5 128.3 5054616 123.58 down down correct
PFIZER.NSE Pfizer Limited 20210810 0 5920 5920 5801.55 5859.05 57825 5854.05 down down correct
PFOCUS.NSE Prime Focus Limited 20210810 0 57.8 57.8 52.85 53.8 33996 53.8 down down correct
PFS.NSE PTC India Financial Services Limited 20210810 0 20.6 20.8 19.45 19.6 1367945 19.6 down down correct
PGEL.NSE PG Electroplast Limited 20210810 0 378 378 338.65 346.35 31379 346.35 down down correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20210810 0 12630 12725 12560 12586.55 3297 12516.48 down down correct
PGHL.NSE Procter & Gamble Health Limited 20210810 0 5440 5464.85 5401 5416.25 5551 5327.68 down down correct
PGIL.NSE Pearl Global Industries Limited 20210810 0 407.95 410.4 342.65 370.2 55953 370.2 down down correct
PHILIPCARB.NSE Phillips Carbon Black Limited 20210810 0 256.6 257.55 241 243.95 1275383 243.95 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20210810 0 860.1 878.7 832 840.15 204774 839.17 down up incorrect
PIDILITIND.NSE Pidilite Industries Limited 20210810 0 2239.75 2249.95 2215 2222.35 406827 2222.35 down down correct
PIIND.NSE PI Industries Limited 20210810 0 3159 3169 3066 3105.35 262094 3103.54 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20210810 0 1923.4 1926 1865 1890 1878 1874.38 down up incorrect
PILITA.NSE Pil Italica Lifestyle Limited 20210810 0 7.1 7.15 6.9 6.95 1043939 6.95 down down correct
PIONDIST.NSE Pioneer Distilleries Limited 20210810 0 127.45 127.95 124.3 124.4 6961 124.4 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20210810 0 70.5 70.5 65 66.4 326799 66.4 down up incorrect
PITTIENG.NSE Pitti Engineering Limited 20210810 0 200 200 190 190 424697 189.64 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20210810 0 320 320 296.5 298.8 3253 297.47 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20210810 0 271.3 294.4 265.25 269.25 543749 269.25 down up incorrect
PNB.NSE Punjab National Bank 20210810 0 38.9 39.05 37.3 37.5 64226181 37.5 down up incorrect
PNBGILTS.NSE PNB Gilts Ltd. 20210810 0 73.85 74.4 68 69.85 558272 66.85 down up incorrect
PNBHOUSING.NSE PNB Housing Finance Limited 20210810 0 672.1 722.85 662 692.6 139410 692.6 up up correct
PNC.NSE Pritish Nandy Communications Ltd 20210810 0 37.5 37.5 33.3 36.45 33368 36.45 down down correct
PNCINFRA.NSE PNC Infratech Limited 20210810 0 305.2 308.5 290.5 295.2 404743 294.79 down up incorrect
PODDARHOUS.NSE Poddar Housing and Development Limited 20210810 0 196.65 198 186.8 187.4 6537 187.4 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20210810 0 374 376 347.75 350.9 28376 348.43 down down correct
POKARNA.NSE Pokarna Limited 20210810 0 435 438.5 402.35 406.5 204636 406.5 down down correct
POLYCAB.NSE Polycab India Limited 20210810 0 1827 1858.8 1802.65 1816.85 441811 1816.85 down up incorrect
POLYMED.NSE Poly Medicure Limited 20210810 0 945.2 949.75 888 902.65 154269 900.36 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20210810 0 1552 1554.95 1400.05 1431.55 289570 1374.91 down up incorrect
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20210810 0 263.8 263.8 250.65 252.85 12652 252.85 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20210810 0 175 180 167 175.95 1373653 175.95 up up correct
POWERGRID.NSE Power Grid Corporation of India Limited 20210810 0 176.1 176.1 171.35 172.6 8943948 167.14 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20210810 0 1938 1944 1789.1 1844.6 34864 1844.6 down up incorrect
POWERMECH.NSE Power Mech Projects Limited 20210810 0 851 852.9 791.8 805.65 64741 805.65 down down correct
PPAP.NSE PPAP Automotive Limited 20210810 0 251.2 264.85 243 251.4 145833 250.35 up up correct
PPL.NSE Prakash Pipes Limited 20210810 0 185 185.75 171.3 172.9 437286 171.66 down down correct
PRADIP.NSE Pradip Overseas Limited 20210810 0 0.95 0.95 0.95 0.95 0 0.95
PRAENG.NSE Prajay Engineers Syndicate Limited 20210810 0 25.35 25.35 25.35 25.35 51186 25.35
PRAJIND.NSE Praj Industries Limited 20210810 0 374.7 374.95 351.75 351.75 721819 351.75 down down correct
PRAKASH.NSE Prakash Industries Limited 20210810 0 78.15 80 74 74.7 1551778 74.7 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20210810 0 1.9 1.9 1.9 1.9 91703 1.9
PRAXIS.NSE Praxis Home Retail Limited 20210810 0 43.15 45.95 43.15 43.55 19841 43.55 up up correct
PRECAM.NSE Precision Camshafts Limited 20210810 0 94.15 94.15 86.15 87.5 417084 87.5 down down correct
PRECOT.NSE Precot Limited 20210810 0 265 265 257.7 257.7 24605 257.7 down down correct
PRECWIRE.NSE Precision Wires India Limited 20210810 0 222.05 222.75 203.5 210.55 45886 41.5 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20210810 0 234 251 230 231.05 96503 231.05 down down correct
PREMIER.NSE Premier Limited 20210810 0 4.25 4.5 4.25 4.5 57167 4.5 up down incorrect
PREMIERPOL.NSE Premier Polyfilm Ltd. 20210810 0 91 94 82 86.2 44034 85.62 down down correct
PRESSMN.NSE Pressman Advertising Limited 20210810 0 35.6 35.95 31.75 33.05 121170 33.05 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20210810 0 352.9 361.1 343.65 352.5 1196607 351.26 down down correct
PRICOLLTD.NSE Pricol Limited 20210810 0 89 91 81 83.7 1405881 83.7 down down correct
PRIMESECU.NSE Prime Securities Limited 20210810 0 96.25 97.7 96.2 96.2 16127 96.2 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20210810 0 660 664.4 632 642.55 365805 639.49 down up incorrect
PROZONINTU.NSE Prozone Intu Properties Limited 20210810 0 31.65 32.2 30 30.9 249359 30.9 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20210810 0 140.65 140.65 133.4 134.85 356780 134.85 down down correct
PSB.NSE Punjab & Sind Bank 20210810 0 17.95 17.95 16.75 17.15 545032 17.15 down down correct
PSPPROJECT.NSE PSP Projects Limited 20210810 0 450.9 450.9 429.3 432.25 65263 428.35 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20210810 0 26.6 26.9 25.44 25.61 1136837 25.61 down up incorrect
PTC.NSE PTC India Limited 20210810 0 99 99.5 96.4 96.8 581132 90.23 down up incorrect
PTL.NSE PTL Enterprises Limited 20210810 0 50.9 50.9 47.5 47.85 124466 23.93 down up incorrect
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20210810 0 1360.05 1362 1240 1272.2 24663 1272.2 down down correct
PUNJLLOYD.NSE Punj Lloyd Limited 20210810 0 2.1 2.1 2 2 197529 2 down down correct
PURVA.NSE Puravankara Limited 20210810 0 103.45 105.5 92.3 99.15 771571 99.15 down down correct
PVR.NSE PVR Limited 20210810 0 1393 1425 1388.75 1418.25 936885 1418.25 up up correct
QGOLDHALF.NSE Quantum Mutual Fund 20210810 0 1998 2014 1996 1997.05 1166 39.94 down down correct
QNIFTY.NSE Quantum Mutual Fund 20210810 0 1696 1702 1696 1696 14 1696
QUESS.NSE Quess Corp Limited 20210810 0 864.65 867.95 841.05 849.35 220944 845.64 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20210810 0 246.95 252.7 224.55 228.65 1378973 228.65 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20210810 0 1.3 1.3 1.3 1.3 0 1.3
RADAAN.NSE Radaan Mediaworks India Limited 20210810 0 0.95 0.95 0.95 0.95 1152 0.95
RADICO.NSE Radico Khaitan Limited 20210810 0 850.8 860 840 849.95 233278 847.74 down down correct
RADIOCITY.NSE Music Broadcast Limited 20210810 0 24.9 25 23.95 24.45 786819 24.45 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20210810 0 135.7 135.95 130 130.7 723121 130.7 down down correct
RAIN.NSE Rain Industries Limited 20210810 0 241.4 243.45 221.25 225.5 4933852 224.48 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20210810 0 611.5 657.75 606.05 623.75 431688 622.92 up up correct
RAJRATAN.NSE Rajratan Global Wire Limited 20210810 0 2033 2033 2033 2033 4474 2033
RAJRAYON.NSE Raj Rayon Industries Limited 20210810 0 0.3 0.3 0.25 0.3 932607 0.3
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20210810 0 25.4 26 24.4 24.55 38402 24.55 down down correct
RAJTV.NSE Raj Television Network Limited 20210810 0 39.5 39.95 38 38.2 7015 38.2 down down correct
RAJVIR.NSE Rajvir Industries Limited 20210810 0 7.95 7.95 7.95 7.95 0 7.95
RALLIS.NSE Rallis India Limited 20210810 0 311.85 313.95 295 300.45 400134 300.45 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20210810 0 22.85 22.85 20.55 20.85 294104 20.85 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20210810 0 247.5 249.25 228 238.3 178748 238.3 down up incorrect
RAMCOCEM.NSE The Ramco Cements Limited 20210810 0 1027.4 1034.7 992.35 1007 282416 1007 down down correct
RAMCOIND.NSE Ramco Industries Limited 20210810 0 318.65 321.2 301.5 302.75 209708 302.75 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20210810 0 502.4 506.9 486 488.3 118136 488.3 down up incorrect
RAMKY.NSE Ramky Infrastructure Limited 20210810 0 187.45 189.5 174.65 174.8 40579 174.8 down down correct
RANASUG.NSE Rana Sugars Limited 20210810 0 25.5 25.5 24.55 24.55 724534 24.55 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20210810 0 342 343.7 311 315.1 18608 315.1 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20210810 0 710.8 720 661.1 679.4 65196 679.4 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20210810 0 2092.7 2169 2027.65 2078.65 75293 2065.13 down down correct
RAYMOND.NSE Raymond Limited 20210810 0 426.35 430 406 408.85 472372 408.85 down down correct
RBL.NSE Rane Brake Lining Limited 20210810 0 976 995.95 925 939.75 11208 939.75 down down correct
RBLBANK.NSE RBL Bank Limited 20210810 0 179 179.5 172 172.75 6638740 172.75 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20210810 0 81 81.25 74.35 74.9 4638859 71.97 down down correct
RCOM.NSE Reliance Communications Limited 20210810 0 3.05 3.1 2.95 3 20131152 3 down down correct
RECLTD.NSE REC Limited 20210810 0 154 154 147.5 148.4 2785805 142.53 down up incorrect
REDINGTON.NSE Redington (India) Limited 20210810 0 327.55 328 317.5 322 733320 161 down down correct
REFEX.NSE Refex Industries Limited 20210810 0 131.1 135.3 127 129.85 218977 129.46 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20210810 0 1.5 1.5 1.5 1.5 0 1.5
RELAXO.NSE Relaxo Footwears Limited 20210810 0 1156.5 1160.7 1135 1141.55 109459 1139.19 down down correct
RELCAPITAL.NSE Reliance Capital Limited 20210810 0 16.4 16.45 15.55 15.55 1496317 15.55 down down correct
RELIANCE.NSE Reliance Industries Limited 20210810 0 2082 2113 2073.75 2088.05 5500708 2088.05 up up correct
RELIGARE.NSE Religare Enterprises Limited 20210810 0 152.3 155.55 139 144.35 1824443 144.35 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20210810 0 72.4 73.9 70 70 901666 70 down down correct
REMSONSIND.NSE Remsons Industries Limited 20210810 0 232.4 235 224.2 228.4 6004 227.4 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20210810 0 25.65 28.25 25.65 25.95 14217510 25.95 up down incorrect
REPCOHOME.NSE Repco Home Finance Limited 20210810 0 332.5 333 319.85 321.75 67587 319.07 down down correct
REPRO.NSE Repro India Limited 20210810 0 479.25 479.25 479.25 479.25 89615 479.25
RESPONIND.NSE Responsive Industries Limited 20210810 0 128.6 138 123.85 134.35 144142 134.24 up up correct
REVATHI.NSE Revathi Equipment Limited 20210810 0 671.95 671.95 635.85 651 7585 651 down down correct
RGL.NSE Renaissance Global Limited 20210810 0 696 707.95 637 673.05 44132 673.05 down up incorrect
RHFL.NSE Reliance Home Finance Limited 20210810 0 3.8 4.1 3.8 3.85 837655 3.85 up up correct
RICOAUTO.NSE Rico Auto Industries Limited 20210810 0 53.7 54 48.15 51.1 1117768 50.88 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20210810 0 674 675 613.45 630.45 182018 627.53 down down correct
RITES.NSE RITES Limited 20210810 0 272.2 272.6 260.5 265.15 266578 255.74 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20210810 0 14.05 14.05 13.35 13.35 26584 13.35 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20210810 0 943 995 920 927.8 316753 927.42 down down correct
RMCL.NSE Radha Madhav Corporation Limited 20210810 0 2.2 2.3 2.1 2.15 28700 2.15 down down correct
RML.NSE Rane (Madras) Limited 20210810 0 415 416.45 386.5 393.65 44523 393.65 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20210810 0 2.75 2.9 2.75 2.8 2534644 2.8 up up correct
ROHITFERRO.NSE Rohit Ferro 20210810 0 3.45 3.45 3.45 3.45 0 3.45
ROHLTD.NSE Royal Orchid Hotels Limited 20210810 0 78.8 80.45 74.2 75 66902 75 down down correct
ROLLT.NSE Rollatainers Limited 20210810 0 2.9 2.9 2.65 2.65 634593 2.65 down down correct
ROLTA.NSE Rolta India Limited 20210810 0 6.35 6.65 6.35 6.35 420429 6.35
ROSSARI.NSE Rossari Biotech Limited 20210810 0 1378.85 1392.95 1291.05 1366.3 229393 1365.81 down down correct
ROSSELLIND.NSE Rossell India Limited 20210810 0 178.3 179.65 160.7 164.85 194944 164.54 down up incorrect
ROUTE.NSE Route Mobile Limited 20210810 0 1957.8 1973.55 1905.55 1935.1 225859 1935.1 down up incorrect
RPGLIFE.NSE RPG Life Sciences Limited 20210810 0 523.25 538.1 498.35 509.1 229022 502.36 down down correct
RPOWER.NSE Reliance Power Limited 20210810 0 12.25 12.6 12.1 12.1 10214194 12.1 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20210810 0 81.65 82.7 74.3 76.6 357275 76.6 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20210810 0 33.5 34.5 30.35 30.9 77736 30.9 down down correct
RSWM.NSE RSWM Limited 20210810 0 403 403 381.55 381.55 36253 381.55 down down correct
RSYSTEMS.NSE R Systems International Limited 20210810 0 199.4 199.5 192.1 194.2 167408 191.66 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20210810 0 6.55 6.75 6.25 6.25 4948761 6.25 down down correct
RUBYMILLS.NSE The Ruby Mills Limited 20210810 0 294 301.4 274.05 280.5 96613 279.78 down down correct
RUCHI.NSE Ruchi Soya Industries Limited 20210810 0 1075 1096.55 1050 1056.55 25556 1056.55 down up incorrect
RUCHINFRA.NSE Ruchi Infrastructure Limited 20210810 0 8.45 8.45 7.75 7.8 67653 7.8 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20210810 0 95 95 90.6 91.85 103798 90.69 down down correct
RUPA.NSE Rupa & Company Limited 20210810 0 505.25 508.7 460 476.8 768180 474.51 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20210810 0 30.1 30.3 29.15 29.25 1856220 28.86 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20210810 0 21 21 19.8 19.85 1840 19.85 down down correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20210810 0 3.3 3.3 3.3 3.3 31 3.3
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20210810 0 2.15 2.35 2.15 2.35 10000 2.35 up up correct
SADBHAV.NSE Sadbhav Engineering Limited 20210810 0 65.9 67.4 62.05 64.4 742264 64.4 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20210810 0 23.3 23.5 22.5 22.5 1011244 22.5 down down correct
SAFARI.NSE Safari Industries (India) Limited 20210810 0 706.05 725 674.45 694.4 10415 694.4 down up incorrect
SAGARDEEP.NSE Sagardeep Alloys Limited 20210810 0 75 75 70.1 74.3 112647 74.3 down down correct
SAGCEM.NSE Sagar Cements Limited 20210810 0 1524.95 1538 1382.2 1434.15 86783 286.83 down down correct
SAIL.NSE Steel Authority of India Limited 20210810 0 135.15 136 123.55 127.25 62228631 121.24 down down correct
SAKAR.NSE Sakar Healthcare Limited 20210810 0 178.5 178.5 157.15 165.65 182611 165.65 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20210810 0 15.55 16.6 15.5 15.55 148903 15.55
SAKSOFT.NSE Saksoft Limited 20210810 0 664 697 640 675.45 138942 673.38 up up correct
SAKUMA.NSE Sakuma Exports Limited 20210810 0 12.95 13 12.2 12.25 526305 12.2 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20210810 0 321.4 321.4 301 307.55 78980 306.47 down down correct
SALONA.NSE Salona Cotspin Limited 20210810 0 230 230 199.05 199.05 14421 198.03 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20210810 0 14.7 14.9 14.7 14.7 97475 14.7
SALZERELEC.NSE Salzer Electronics Limited 20210810 0 175 176.2 160 164.65 108206 162.87 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20210810 0 3.45 3.5 3.2 3.2 49112 3.2 down down correct
SANCO.NSE Sanco Industries Limited 20210810 0 9.35 9.35 8.9 9.05 9690 9.05 down down correct
SANDESH.NSE The Sandesh Limited 20210810 0 900 910 861.45 876.55 4102 876.55 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20210810 0 277.95 277.95 262.3 267.55 103534 266.6 down down correct
SANGAMIND.NSE Sangam (India) Limited 20210810 0 172.4 173.55 161.75 161.75 49884 160.7 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20210810 0 79 80.05 73 74.65 1658435 74.65 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20210810 0 194.75 194.75 179 182.75 199690 182.75 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20210810 0 30.25 30.5 27.4 28 112670 28 down up incorrect
SANOFI.NSE Sanofi India Limited 20210810 0 8980 9285 8954.1 9208.35 94384 9208.35 up up correct
SANWARIA.NSE Sanwaria Consumer Limited 20210810 0 0.75 0.75 0.7 0.75 1442622 0.75
SARDAEN.NSE Sarda Energy & Minerals Limited 20210810 0 759.9 759.9 722.55 722.9 58214 715.64 down down correct
SAREGAMA.NSE Saregama India Limited 20210810 0 3560 3560 3400 3477.35 13340 3477.35 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20210810 0 48 49 42.1 44.2 1070716 44.2 down down correct
SASKEN.NSE Sasken Technologies Limited 20210810 0 1296 1296 1210 1232.8 33182 1221.51 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20210810 0 289.4 292 286.2 286.2 38171 286.2 down down correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20210810 0 3.65 3.65 3.65 3.65 0 3.65
SATIA.NSE Satia Industries Limited 20210810 0 100.9 102.1 93.4 94.85 466850 94.75 down up incorrect
SATIN.NSE Satin Creditcare Network Limited 20210810 0 82 82.8 70.35 78.6 579295 78.6 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20210810 0 1030 1032 1020 1027.2 985261 1027.2 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20210810 0 143.38 144.89 142.8 143.43 2141 143.43 up up correct
SBILIFE.NSE SBI Life Insurance Company Limited 20210810 0 1142.75 1146 1120.15 1127.6 1911046 1127.6 down down correct
SBIN.NSE State Bank of India 20210810 0 434.4 436.4 421.7 426.45 27794251 426.45 down down correct
SCAPDVR.NSE Stampede Capital Limited 20210810 0 3.3 3.3 3.3 3.3 92350 3.3
SCHAEFFLER.NSE Schaeffler India Limited 20210810 0 6751 6785.05 6675.05 6723 4410 6723 down up incorrect
SCHAND.NSE S Chand and Company Limited 20210810 0 129.8 130.45 122.2 122.2 113168 122.2 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20210810 0 129.15 129.95 120.6 124.15 617343 124.15 down down correct
SCI.NSE The Shipping Corporation of India Limited 20210810 0 108 108.5 103.55 104.65 1611387 104.4 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20210810 0 46.7 47 43.7 43.7 255068 43.7 down down correct
SEAMECLTD.NSE Seamec Limited 20210810 0 701.9 701.9 650 668.25 59273 668.25 down down correct
SELAN.NSE Selan Exploration Technology Limited 20210810 0 154.8 154.8 142.95 144.45 71701 144.45 down up incorrect
SEPOWER.NSE S. E. Power Limited 20210810 0 8.8 8.8 8.15 8.2 21965 8.2 down down correct
SEQUENT.NSE Sequent Scientific Limited 20210810 0 290 291 276.3 280.45 812201 279.84 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20210810 0 202 202 189.1 193.95 126239 193.95 down down correct
SETCO.NSE Setco Automotive Limited 20210810 0 17.35 20.9 17.35 19.55 1403780 19.55 up down incorrect
SETF10GILT.NSE SBI Mutual Fund 20210810 0 204.1 205.5 204 205.47 70 205.47 up up correct
SETFGOLD.NSE SBI Mutual Fund 20210810 0 4148 4154.95 4123.5 4126 13324 4126 down down correct
SETFNIF50.NSE SBI Mutual Fund 20210810 0 165.91 167 165.01 166.18 210199 166.18 up up correct
SETFNIFBK.NSE SBI Mutual Fund 20210810 0 360 361.81 358.16 359.49 37040 359.49 down down correct
SETFNN50.NSE SBI Mutual Fund 20210810 0 414.47 414.47 405.33 408.89 3182 408.89 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20210810 0 1.4 1.4 1.4 1.4 26249 1.4
SEYAIND.NSE Seya Industries Limited 20210810 0 65.4 69.7 64.05 64.25 50062 64.25 down down correct
SFL.NSE Sheela Foam Limited 20210810 0 2362 2394.9 2263.3 2297.95 4773 2297.95 down up incorrect
SGL.NSE STL Global Limited 20210810 0 17 17.25 14.8 16 482598 16 down up incorrect
SHAHALLOYS.NSE Shah Alloys Limited 20210810 0 14.9 14.9 14.9 14.9 0 14.9
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20210810 0 745 745 700 700.8 115478 692.96 down down correct
SHALBY.NSE Shalby Limited 20210810 0 213.1 214.4 188.5 193.1 1603846 192.08 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20210810 0 108.2 108.2 100.1 102.45 157042 102.45 down up incorrect
SHANKARA.NSE Shankara Building Products Limited 20210810 0 579.25 583.9 531.9 550.8 292166 550.8 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20210810 0 184.5 189.4 164 173.5 348883 173.5 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20210810 0 320.9 325 311.95 314.5 170702 314.5 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20210810 0 611 648 604.2 604.2 30424 601.87 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20210810 0 408.15 424.98 408.15 417.45 10476 417.45 up up correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20210810 0 127.2 128.7 113.6 117.6 157348 117.6 down down correct
SHIL.NSE Somany Home Innovation Limited 20210810 0 375.5 379 360 370.45 92456 370.19 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20210810 0 613.05 620.3 578 593.1 398081 591.98 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20210810 0 26.85 26.85 23.1 24 85303 24 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20210810 0 104.85 104.85 96.55 96.55 29152 95.47 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20210810 0 214.4 223.4 189.35 194.8 71273 193.63 down down correct
SHK.NSE S H Kelkar and Company Limited 20210810 0 163 165.95 148.5 156.1 561563 156.1 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20210810 0 248.7 249.7 231.4 236.85 125835 236.85 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20210810 0 89.75 90.9 83 84.35 877094 82.81 down down correct
SHREECEM.NSE Shree Cement Limited 20210810 0 28195 28195 27003.35 27117.65 123170 27117.65 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20210810 0 183.85 183.85 166.55 170.15 126683 169.38 down down correct
SHREERAMA.NSE Shree Rama Multi 20210810 0 14.95 14.95 13.95 13.95 121552 13.95 down down correct
SHRENIK.NSE Shrenik Limited 20210810 0 1.75 1.75 1.6 1.6 7200611 1.6 down down correct
SHREYANIND.NSE Shreyans Industries Limited 20210810 0 140.4 140.65 125 126.8 148089 123.72 down down correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20210810 0 229 232 214.45 214.65 108982 213.53 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20210810 0 998 1008.95 981 989.25 1641 989.25 down down correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20210810 0 1850 1857 1768.05 1800.6 18091 1792.25 down up incorrect
SHRIRAMEPC.NSE Shriram EPC Limited 20210810 0 5.6 5.65 5.3 5.3 641515 5.3 down up incorrect
SHYAMCENT.NSE Shyam Century Ferrous Limited 20210810 0 16.5 16.5 15 15 3525799 15 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20210810 0 421 423.45 400.05 407.15 849161 401.76 down up incorrect
SHYAMTEL.NSE Shyam Telecom Limited 20210810 0 13.45 13.45 13.45 13.45 0 13.45
SICAL.NSE Sical Logistics Limited 20210810 0 13.05 13.05 11.7 12.05 535248 12.05 down down correct
SIEMENS.NSE Siemens Limited 20210810 0 2075.9 2125 2040.05 2059.7 634397 2059.7 down up incorrect
SIGIND.NSE Signet Industries Limited 20210810 0 53.15 54.45 51.5 51.8 34465 51.24 down down correct
SIL.NSE Standard Industries Limited 20210810 0 16.15 16.95 16.1 16.2 12029 16.2 up up correct
SILINV.NSE SIL Investments Limited 20210810 0 310.05 317.5 307.2 307.2 3199 304.5 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20210810 0 21.45 21.45 20.35 21.4 14902 21.4 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20210810 0 34.95 35 32.4 32.4 48293 32.4 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20210810 0 41.8 41.8 38.65 39 96271 39 down up incorrect
SINTEX.NSE Sintex Industries Limited 20210810 0 4.25 4.3 4.05 4.1 1762310 4.1 down up incorrect
SIRCA.NSE Sirca Paints India Limited 20210810 0 338 338 319.25 324.65 71431 324.65 down down correct
SIS.NSE SIS Limited 20210810 0 474 474 446 448.95 267336 448.95 down down correct
SITINET.NSE SITI Networks Limited 20210810 0 1.7 1.75 1.7 1.7 2840827 1.7
SIYSIL.NSE Siyaram Silk Mills Limited 20210810 0 410.1 412.95 375 392.7 148110 390.2 down down correct
SJVN.NSE SJVN Limited 20210810 0 27.2 27.2 26.6 26.7 1495385 26.31 down down correct
SKFINDIA.NSE SKF India Limited 20210810 0 2865.25 2904.75 2830 2885.3 52301 2885.3 up up correct
SKIL.NSE SKIL Infrastructure Limited 20210810 0 3.8 3.85 3.75 3.75 268710 3.75 down down correct
SKIPPER.NSE Skipper Limited 20210810 0 90 91 84.05 85.2 553240 85.1 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20210810 0 84.95 88 82.4 82.95 314054 81.96 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20210810 0 115.6 116.2 108.8 110.1 40823 110.1 down down correct
SMLISUZU.NSE SML Isuzu Limited 20210810 0 600.1 605.35 574.5 587.9 46635 587.9 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20210810 0 760.1 775 741 753.6 13567 752.05 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20210810 0 185.1 187.5 178.65 180 195969 179.65 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20210810 0 47.45 47.75 45 45.7 1098102 45.7 down down correct
SOBHA.NSE Sobha Limited 20210810 0 609.95 609.95 575 578.65 230620 578.65 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20210810 0 1767.8 1774.05 1733.05 1755.4 101363 1752.32 down down correct
SOLARINDS.NSE Solar Industries India Limited 20210810 0 1789.5 1789.5 1656 1701.45 42257 1695.45 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20210810 0 688 688 654.5 654.5 50106 654.5 down up incorrect
SOMATEX.NSE Soma Textiles & Industries Limited 20210810 0 7.7 7.7 6.95 7 21823 7 down down correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20210810 0 47.6 50.05 44.35 45.65 38645 45.65 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20210810 0 481.25 559.4 474 489.35 20850838 489.35 up up correct
SONATSOFTW.NSE Sonata Software Limited 20210810 0 874.95 880.95 831 854.65 549825 846.56 down down correct
SORILINFRA.NSE SORIL Infra Resources Limited 20210810 0 120.15 120.5 107.75 110.45 78354 110.45 down down correct
SOTL.NSE Savita Oil Technologies Limited 20210810 0 1776.75 1788.75 1621 1643.35 118420 1627.94 down up incorrect
SOUTHBANK.NSE The South Indian Bank Limited 20210810 0 10.35 10.35 9.95 10 12281303 10 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20210810 0 85.8 87.9 84.85 84.85 108878 84.4 down down correct
SPAL.NSE S.P. Apparels Limited 20210810 0 337.25 337.25 295.1 313.1 91743 310.8 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20210810 0 629.6 636 621.2 626.45 294224 626.45 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20210810 0 284 290.25 258.15 284.55 2448378 284.55 up up correct
SPCENET.NSE Spacenet Enterprises India Limited 20210810 0 1.95 1.95 1.95 1.95 0 1.95
SPECIALITY.NSE Speciality Restaurants Limited 20210810 0 72 74.1 65.4 68 295800 68 down down correct
SPENCERS.NSE Spencer's Retail Limited 20210810 0 103 103.5 93 96.35 849857 96.35 down down correct
SPENTEX.NSE CLC Industries Limited 20210810 0 1.6 1.6 1.6 1.6 1042 1.6
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20210810 0 61.25 61.3 50 54.25 2236019 54.25 down down correct
SPICEJET.NSE SpiceJet Limited 20210810 0 68.3 70.4 67.4 68.4 2841165 68.4 up up correct
SPLIL.NSE SPL Industries Limited 20210810 0 58.75 58.75 50.5 53 177126 53 down down correct
SPMLINFRA.NSE SPML Infra Limited 20210810 0 13.5 14.9 13.05 13.25 141692 13.25 down down correct
SPTL.NSE Sintex Plastics Technology Limited 20210810 0 4.4 4.45 4.1 4.1 2906009 4.1 down down correct
SPYL.NSE Shekhawati Poly 20210810 0 0.75 0.75 0.75 0.75 0 0.75
SREEL.NSE Sreeleathers Limited 20210810 0 169.85 169.85 160.05 162.55 33191 162.55 down down correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20210810 0 10.2 10.2 9.5 9.5 611425 9.5 down down correct
SRF.NSE SRF Limited 20210810 0 9000.15 9035.45 8794.5 8861.15 149683 1772.23 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20210810 0 344.95 347.6 310.45 320.55 40396 317.56 down down correct
SRIPIPES.NSE Srikalahasthi Pipes Limited 20210810 0 219.1 222.9 201.4 208.75 223244 208.75 down down correct
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20210810 0 1312.15 1312.15 1270.35 1275.5 1331299 1269.37 down down correct
SSWL.NSE Steel Strips Wheels Limited 20210810 0 1550 1634.1 1483.95 1526.35 56544 762.31 down up incorrect
STAMPEDE.NSE Stampede Capital Limited 20210810 0 0.65 0.65 0.65 0.65 0 0.65
STAR.NSE Strides Pharma Science Limited 20210810 0 682 717.85 681.2 692 2162131 692 up up correct
STARCEMENT.NSE Star Cement Limited 20210810 0 112.4 117 108 110.15 3197895 110.15 down down correct
STARPAPER.NSE Star Paper Mills Limited 20210810 0 165 167.7 150.5 155.75 476004 153.21 down up incorrect
STCINDIA.NSE The State Trading Corporation of India Ltd. 20210810 0 110.95 111.5 103 105.2 51740 105.2 down down correct
STEELCITY.NSE Steel City Securities Limited 20210810 0 68.4 69.25 64 64.75 88614 62.61 down up incorrect
STEELXIND.NSE Steel Exchange India Limited 20210810 0 82.2 82.95 74.6 75.85 1678810 75.85 down down correct
STEL.NSE STEL Holdings Limited 20210810 0 131.5 131.5 106.8 111.9 457624 111.9 down down correct
STERTOOLS.NSE Sterling Tools Limited 20210810 0 224 235.45 210.55 215.75 142748 214.66 down up incorrect
STLTECH.NSE Sterlite Technologies Limited 20210810 0 292.8 294 275.75 282.45 534753 280.29 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20210810 0 797 804.95 743.65 773.2 158508 773.2 down down correct
SUBCAPCITY.NSE International Constructions Limited 20210810 0 25.65 26.1 24.9 25 705 25 down down correct
SUBROS.NSE Subros Limited 20210810 0 320.55 320.75 305 309.85 60191 309.15 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20210810 0 697 699.1 636.6 642.15 526372 642.15 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20210810 0 8.6 8.7 7.95 7.95 133898 7.95 down up incorrect
SUMICHEM.NSE Sumitomo Chemical India Limited 20210810 0 425.8 430.8 398.45 404.75 1042907 404.75 down down correct
SUMIT.NSE Sumit Woods Limited 20210810 0 15.8 15.8 15.05 15.05 63182 15.05 down down correct
SUMMITSEC.NSE Summit Securities Limited 20210810 0 770.45 774 704 719.55 18297 719.55 down down correct
SUNCLAYLTD.NSE Sundaram 20210810 0 3525.15 3592.1 3501 3534.05 7192 3534.05 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20210810 0 2.35 2.35 2.2 2.2 352226 2.2 down up incorrect
SUNDARMFIN.NSE Sundaram Finance Limited 20210810 0 2570 2599.6 2540 2586.05 33912 2579.73 up up correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20210810 0 88.75 89.65 82.6 84.3 382164 84.3 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20210810 0 421.05 442.9 405.3 414.15 7091 414.15 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20210810 0 774.5 795.55 752 758.1 74397 758.1 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20210810 0 91.65 92.4 81 83.95 1591627 83.95 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20210810 0 789.95 798.8 782.2 793.35 5656020 791.27 up up correct
SUNTECK.NSE Sunteck Realty Limited 20210810 0 392.7 394.85 366.9 381.05 1094194 379.78 down down correct
SUNTV.NSE Sun TV Network Limited 20210810 0 541.4 552.45 515.25 523.5 1960389 517.17 down up incorrect
SUPERHOUSE.NSE Superhouse Limited 20210810 0 163.9 163.9 151 152.95 51842 152.04 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20210810 0 12.5 12.8 12.45 12.45 52718 12.45 down down correct
SUPPETRO.NSE Supreme Petrochem Limited 20210810 0 680 684.9 669.75 676.75 32382 672.57 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20210810 0 330.85 334.05 311 313.25 17953 312.28 down down correct
SUPREMEIND.NSE The Supreme Industries Limited 20210810 0 2090 2105.6 2051.55 2077.6 71834 2072.1 down down correct
SURANASOL.NSE Surana Solar Limited 20210810 0 13.95 13.95 12.75 12.75 53857 12.75 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20210810 0 7.5 7.5 6.65 6.8 167178 6.8 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20210810 0 66.5 66.5 63.65 63.65 18010 63.65 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20210810 0 578 585 527.15 558.7 273369 557.07 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20210810 0 67.5 68.85 59.6 62.35 506826 62.04 down down correct
SUULD.NSE Suumaya Industries Limited 20210810 0 515 532.15 514.6 532.15 22534 525.91 up up correct
SUVEN.NSE Suven Life Sciences Limited 20210810 0 83.05 84 77.65 78.9 769444 78.9 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20210810 0 560 568.95 512.45 540.55 544529 538.56 down down correct
SUZLON.NSE Suzlon Energy Limited 20210810 0 6.7 6.75 6.35 6.45 25976914 6.45 down down correct
SWANENERGY.NSE Swan Energy Limited 20210810 0 130.8 132.05 123.1 126.6 254016 126.5 down up incorrect
SWARAJENG.NSE Swaraj Engines Limited 20210810 0 1760 1902.35 1753.35 1804.85 128670 1804.85 up up correct
SWELECTES.NSE Swelect Energy Systems Limited 20210810 0 239.5 246.5 214.25 225.35 19159 225.35 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20210810 0 281.05 283.15 256.25 267.45 1110774 267.45 down up incorrect
SYMPHONY.NSE Symphony Limited 20210810 0 940.35 948.85 907 911.2 69838 909.43 down down correct
SYNGENE.NSE Syngene International Limited 20210810 0 626 639 611 616.45 481707 616.45 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20210810 0 89.5 89.5 85.05 85.05 14614 85.05 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20210810 0 128.7 129.9 122 125.05 135623 125.05 down up incorrect
TAKE.NSE TAKE Solutions Limited 20210810 0 61.25 62.4 58.25 59 1488155 59 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20210810 0 318.1 318.95 292.55 299.3 90059 297.18 down down correct
TANLA.NSE Tanla Platforms Limited 20210810 0 907.8 914.75 860 867.4 67345 866.4 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20210810 0 7.6 8.3 7.6 7.6 21126 7.6
TARAPUR.NSE Tarapur Transformers Limited 20210810 0 5.4 5.55 5.2 5.2 18412 5.2 down up incorrect
TARMAT.NSE Tarmat Limited 20210810 0 84.4 84.4 74.85 76.9 138024 76.9 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20210810 0 17490 17498 16615 16914.75 3015 16914.75 down down correct
TATACHEM.NSE Tata Chemicals Limited 20210810 0 847.95 866 830.6 843.65 8084425 843.65 down down correct
TATACOFFEE.NSE Tata Coffee Limited 20210810 0 208.3 211.35 194.05 202.9 3587508 202.9 down down correct
TATACOMM.NSE Tata Communications Limited 20210810 0 1480 1482.05 1390.25 1403.7 260024 1403.7 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20210810 0 765.9 774.55 761.05 771.9 1429806 771.9 up up correct
TATAELXSI.NSE Tata Elxsi Limited 20210810 0 4291 4333.55 4195 4238.6 107261 4238.6 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20210810 0 1310 1345 1230.05 1256.9 684359 1256.9 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20210810 0 1249 1251.3 1150.8 1192 276156 1192 down down correct
TATAMOTORS.NSE Tata Motors Limited 20210810 0 297.9 300.2 291 294.2 15173990 294.2 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20210810 0 141 142.05 133.8 136.9 1504925 136.9 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20210810 0 132.45 133.75 127.05 130.05 31526384 130.05 down up incorrect
TATASTEEL.NSE Tata Steel Limited 20210810 0 1412 1418 1367.2 1373.6 8451623 1373.6 down down correct
TATASTLBSL.NSE Tata Steel BSL Limited 20210810 0 93.65 94.95 90.4 91.25 3375956 91.25 down down correct
TATASTLLP.NSE Tata Steel Long Products Limited 20210810 0 1043 1051 997.5 998.05 39139 998.05 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20210810 0 2070 2078 2017.85 2043.85 193101 2043.85 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20210810 0 79.95 82.35 74 75.5 789009 73.08 down down correct
TCI.NSE Transport Corporation of India Limited 20210810 0 430 450 422.6 428.7 44513 427.6 down down correct
TCIDEVELOP.NSE TCI Developers Limited 20210810 0 348.55 348.55 321.1 322.8 3495 322.8 down down correct
TCIEXP.NSE TCI Express Limited 20210810 0 1400 1413.25 1342 1348.6 113219 1346.41 down down correct
TCIFINANCE.NSE TCI Finance Limited 20210810 0 5.5 5.6 5.5 5.5 4100 5.5
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20210810 0 570.3 574 543.05 550.2 53782 550.2 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20210810 0 546.85 551.9 493.55 510.15 24469 503.46 down down correct
TCS.NSE Tata Consultancy Services Limited 20210810 0 3315.6 3349.9 3315.6 3333.9 2040777 3327.52 up up correct
TDPOWERSYS.NSE TD Power Systems Limited 20210810 0 195.7 195.7 181.5 185.7 53186 184.25 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20210810 0 3918 3918 3680 3781.65 16933 3781.65 down up incorrect
TECHIN.NSE Techindia Nirman Limited 20210810 0 5.2 5.2 4.7 4.9 25228 4.9 down down correct
TECHM.NSE Tech Mahindra Limited 20210810 0 1288 1329.7 1282.4 1323.05 6314469 1310.01 up up correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20210810 0 301.55 302.55 279.4 284.75 142210 280.69 down down correct
TEJASNET.NSE Tejas Networks Limited 20210810 0 360.75 360.75 360.75 360.75 98868 360.75
TERASOFT.NSE Tera Software Limited 20210810 0 63.55 64.4 60.5 60.5 37614 60.5 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20210810 0 62.7 62.85 60.25 60.5 39976 60.3 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20210810 0 54.7 54.7 51.75 54.5 655320 54.5 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20210810 0 35.55 36.4 33.5 34.2 1456367 34.11 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20210810 0 70.65 71.35 65.5 67.8 276757 67.01 down up incorrect
TFL.NSE Transwarranty Finance Limited 20210810 0 5.5 5.5 5.1 5.3 13031 5.3 down up incorrect
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20210810 0 8 8.35 7.4 7.55 31685 7.55 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20210810 0 899 924.25 825.35 842.35 34848 838.34 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20210810 0 114.95 114.95 107 107.4 8069 107.4 down down correct
THEMISMED.NSE Themis Medicare Limited 20210810 0 1005 1005 920 961.5 17029 957.51 down down correct
THERMAX.NSE Thermax Limited 20210810 0 1355 1380 1320.25 1327.15 95533 1327.15 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20210810 0 61.25 61.5 57.55 59 356071 59 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20210810 0 18.7 18.7 17.8 17.8 1150 17.8 down down correct
THYROCARE.NSE Thyrocare Technologies Limited 20210810 0 1344.55 1344.6 1312 1329.3 166343 1329.3 down down correct
TI.NSE Tilaknagar Industries Ltd. 20210810 0 43.1 43.15 41.6 41.6 214146 41.6 down down correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20210810 0 2350.2 2350.2 2350.2 2350.2 5103 2321.05
TIIL.NSE Technocraft Industries (India) Limited 20210810 0 714.5 717.7 626.85 682 59801 682 down down correct
TIINDIA.NSE Tube Investments of India Limited 20210810 0 1199.25 1199.25 1135.55 1178.85 94478 1178.85 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20210810 0 7.4 7.65 7.05 7.05 26011 7.05 down down correct
TIL.NSE TIL Limited 20210810 0 180 195 176.5 184.55 79023 184.55 up up correct
TIMESGTY.NSE Times Guaranty Limited 20210810 0 54.05 54.4 48.1 48.95 16471 48.95 down up incorrect
TIMETECHNO.NSE Time Technoplast Limited 20210810 0 86.95 88 82.15 83.1 663688 82.3 down down correct
TIMKEN.NSE Timken India Limited 20210810 0 1602 1602 1548 1550.95 433434 1550.95 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20210810 0 245 245.95 229.15 234.05 582017 234.05 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20210810 0 1194 1220 1133.85 1148.7 11827 1146.96 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20210810 0 203.1 210.7 184.1 196.5 2508836 196.5 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20210810 0 20.71 20.71 19.44 20 470114 11.42 down down correct
TITAN.NSE Titan Company Limited 20210810 0 1810 1822 1793.35 1799.2 862746 1799.2 down down correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20210810 0 19.5 19.7 18.05 18.55 73937 18.55 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20210810 0 138.75 138.75 124.2 129.6 1868480 126.86 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20210810 0 150.85 151 141.3 143.75 356551 140.54 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20210810 0 16.35 16.35 16.35 16.35 5106 16.35
TOKYOPLAST.NSE Tokyo Plast International Limited 20210810 0 108.65 113 94.1 101 58541 101 down up incorrect
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20210810 0 3083 3103.15 2995 3026.65 238315 3026.65 down down correct
TORNTPOWER.NSE Torrent Power Limited 20210810 0 454.5 462.3 445.1 456.45 1085595 456.45 up up correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20210810 0 127.75 132.4 127.75 127.75 19349 127.62
TPLPLASTEH.NSE TPL Plastech Limited 20210810 0 349 351 332.2 335.85 16130 166.08 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20210810 0 10.7 10.8 9.95 9.95 20721 9.95 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20210810 0 65.45 65.45 53.55 58.4 180658 58.4 down down correct
TRENT.NSE Trent Limited 20210810 0 932.35 964.1 920.7 945.8 2198799 945.8 up up correct
TRF.NSE TRF Limited 20210810 0 122 123.7 114.2 116.9 30240 116.9 down down correct
TRIDENT.NSE Trident Limited 20210810 0 21 21.1 19.95 19.95 20093507 19.77 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20210810 0 142.6 144.2 135.1 136.2 161670 136.2 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20210810 0 32.6 32.95 27.3 28.7 925059 28.6 down up incorrect
TRITURBINE.NSE Triveni Turbine Limited 20210810 0 123.35 123.35 108.9 114.1 439280 112.84 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20210810 0 174.9 177.3 163 165.25 671099 162.54 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20210810 0 718 729 691.2 699.05 20978 693.15 down up incorrect
TTKPRESTIG.NSE TTK Prestige Limited 20210810 0 8791 8855.9 8688.25 8719.9 3240 871.99 down down correct
TTL.NSE T.T. Limited 20210810 0 79.45 79.45 70.45 70.45 160303 69.65 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20210810 0 44.85 44.85 40.75 40.75 3116827 40.75 down up incorrect
TV18BRDCST.NSE TV18 Broadcast Limited 20210810 0 38.85 40 36.6 37.35 13217856 37.35 down up incorrect
TVSELECT.NSE TVS Electronics Limited 20210810 0 190.75 192 179.5 179.75 96701 179.75 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20210810 0 567 571 551.5 555.8 1311127 555.8 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20210810 0 2139.45 2140.05 2085.55 2093.2 16636 2063.23 down down correct
TVTODAY.NSE T.V. Today Network Limited 20210810 0 290.5 294.9 282.05 283.8 67518 281.53 down down correct
TVVISION.NSE TV Vision Limited 20210810 0 2.8 2.8 2.6 2.6 197212 2.6 down down correct
TWL.NSE Titagarh Wagons Limited 20210810 0 85 91.7 81.3 83.35 3416376 83.35 down down correct
UBL.NSE United Breweries Limited 20210810 0 1417.2 1424.3 1379 1393.65 203674 1393.65 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20210810 0 149.9 150.2 140.4 143.75 45502 141.77 down down correct
UCOBANK.NSE UCO Bank 20210810 0 13.15 13.2 12.8 12.85 2962739 12.85 down down correct
UFLEX.NSE Uflex Limited 20210810 0 564 568.95 520.35 533.9 418447 531.14 down down correct
UFO.NSE UFO Moviez India Limited 20210810 0 99.8 100.5 90.55 95.1 412245 95.1 down up incorrect
UGARSUGAR.NSE The Ugar Sugar Works Limited 20210810 0 28.75 29.3 27.35 27.45 380128 27.25 down down correct
UJAAS.NSE Ujaas Energy Limited 20210810 0 2.8 2.8 2.7 2.7 481414 2.7 down down correct
UJJIVAN.NSE Ujjivan Financial Services Limited 20210810 0 217.3 218.4 213.3 214.35 323894 214.35 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20210810 0 26.65 27 25.85 25.95 3194627 25.95 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20210810 0 7505 7545.2 7426 7474.15 164588 7474.15 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20210810 0 77.6 82.95 77.6 78.75 215512 78.22 up up correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20210810 0 4.6 4.6 4.35 4.4 26257 4.4 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20210810 0 291.65 297 276.75 282.65 63767 282.65 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20210810 0 123.15 128.6 118 119.4 26303 119.4 down down correct
UNIONBANK.NSE Union Bank of India 20210810 0 35.65 35.85 34.2 34.55 9056555 34.55 down down correct
UNITECH.NSE Unitech Limited 20210810 0 1.85 1.85 1.8 1.8 2465967 1.8 down up incorrect
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20210810 0 436 458.1 403.75 415.95 60379 415.95 down down correct
UNIVASTU.NSE Univastu India Limited 20210810 0 54.5 54.5 48.05 48.2 11857 48.2 down down correct
UNIVCABLES.NSE Universal Cables Limited 20210810 0 180 183 176 176.7 35917 175.68 down up incorrect
UNIVPHOTO.NSE Universus Photo Imagings Limited 20210810 0 294 305.95 290 290.5 10207 290.5 down down correct
UPL.NSE UPL Limited 20210810 0 780.35 787 762.5 771.1 2331179 771.1 down down correct
URJA.NSE Urja Global Limited 20210810 0 7.15 7.15 6.7 6.8 1717614 6.8 down up incorrect
USHAMART.NSE Usha Martin Limited 20210810 0 72.55 73 64.5 67.8 3032921 67.8 down up incorrect
UTIAMC.NSE UTI Asset Management Company Limited 20210810 0 1000 1019.75 975.05 980.4 218700 980.4 down down correct
UTINEXT50.NSE UTI Mutual Fund 20210810 0 41.87 41.87 41.87 41.87 0 41.87
UTINIFTETF.NSE UTI Mutual Fund 20210810 0 1715 1720 1708.56 1712 415 1712 down down correct
UTISENSETF.NSE UTI Mutual Fund 20210810 0 568 574 568 569.52 1479 569.52 up up correct
UTISXN50.NSE UTI Mutual Fund 20210810 0 44.06 46.46 44.06 45.59 780 45.59 up up correct
UTTAMSTL.NSE Uttam Galva Steels Limited 20210810 0 5 5 4.65 4.75 360623 4.75 down up incorrect
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20210810 0 200 200 189.35 189.35 25353 189.35 down down correct
V2RETAIL.NSE V2 Retail Limited 20210810 0 119.6 119.6 107 111.5 88227 111.5 down up incorrect
VADILALIND.NSE Vadilal Industries Limited 20210810 0 1115 1149.7 1039 1103.8 65018 1103.8 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20210810 0 777 786.75 756.8 769.2 97654 767.14 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20210810 0 40.35 41.5 38 39.25 61824 39.25 down down correct
VAKRANGEE.NSE Vakrangee Limited 20210810 0 32.2 32.2 30.15 30.3 4525679 30.23 down down correct
VALIANTORG.NSE Valiant Organics Limited 20210810 0 1455 1488.45 1364.5 1402.7 174809 1402.7 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20210810 0 71.9 75.5 63.8 65.7 644553 43 down up incorrect
VARDMNPOLY.NSE Vardhman Polytex Limited 20210810 0 25.3 25.3 23.7 23.7 51525 23.7 down down correct
VARROC.NSE Varroc Engineering Limited 20210810 0 337.5 343.2 325.6 326.8 114254 326.8 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20210810 0 22.35 23.4 22.35 23.4 1826524 23.4 up up correct
VASWANI.NSE Vaswani Industries Limited 20210810 0 13.95 13.95 12.55 13 47128 13 down down correct
VBL.NSE Varun Beverages Limited 20210810 0 767.7 771.9 745.55 756.25 265679 753.75 down down correct
VEDL.NSE Vedanta Limited 20210810 0 308.9 312.25 301.55 304.75 8019719 275.85 down down correct
VENKEYS.NSE Venky's (India) Limited 20210810 0 2810 2925 2753 2801.2 246280 2801.2 down down correct
VENUSREM.NSE Venus Remedies Limited 20210810 0 611 627.6 510 560 407528 560 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20210810 0 143.5 145.5 134 136.8 143041 136.8 down down correct
VESUVIUS.NSE Vesuvius India Limited 20210810 0 1224.25 1243.65 1110.05 1157.75 21819 1157.75 down up incorrect
VETO.NSE Veto Switchgears and Cables Limited 20210810 0 129 129 117.2 119.7 143309 118.52 down down correct
VGUARD.NSE V 20210810 0 243 243.9 238.35 240.5 683521 240.5 down up incorrect
VHL.NSE Vardhman Holdings Limited 20210810 0 3180 3267.05 3128 3165.2 1950 3160.28 down down correct
VICEROY.NSE Viceroy Hotels Limited 20210810 0 3.1 3.15 3 3 16389 3 down down correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20210810 0 325 328.5 296 306.4 159099 305.86 down down correct
VIJIFIN.NSE Viji Finance Limited 20210810 0 1.65 1.65 1.65 1.65 53327 1.65
VIKASECO.NSE Vikas EcoTech Limited 20210810 0 2.35 2.35 2.25 2.3 8759566 2.3 down down correct
VIKASPROP.NSE Vikas Proppant & Granite Limited 20210810 0 2.3 2.35 2.25 2.3 704582 2.3
VIKASWSP.NSE Vikas WSP Limited 20210810 0 5.4 5.4 5.05 5.05 749168 5.05 down down correct
VIMTALABS.NSE Vimta Labs Limited 20210810 0 314.95 319.9 275.45 281.2 240755 281.2 down down correct
VINATIORGA.NSE Vinati Organics Limited 20210810 0 1940 1959 1903 1917.65 48754 1917.65 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20210810 0 1344.95 1346.5 1254.05 1283.85 24025 1272.94 down up incorrect
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20210810 0 171.9 192.75 167.35 178.45 4354540 178.45 up up correct
VIPCLOTHNG.NSE VIP Clothing Limited 20210810 0 21.3 22.25 20.55 20.55 219500 20.55 down down correct
VIPIND.NSE VIP Industries Limited 20210810 0 403 406.15 395.5 398.1 665920 398.1 down up incorrect
VIPULLTD.NSE Vipul Limited 20210810 0 34.25 36.8 34.2 34.2 26208 34.2 down down correct
VISAKAIND.NSE Visaka Industries Limited 20210810 0 804 808.6 723.05 756.2 85603 756.2 down down correct
VISASTEEL.NSE VISA Steel Limited 20210810 0 11.85 11.85 10.9 10.9 46345 10.9 down down correct
VISESHINFO.NSE MPS Infotecnics Limited 20210810 0 0.2 0.2 0.2 0.2 0 0.2
VISHAL.NSE Vishal Fabrics Limited 20210810 0 116.05 116.05 116.05 116.05 18127 116.05
VISHNU.NSE Vishnu Chemicals Limited 20210810 0 613.6 619 580.05 586.15 22778 586.15 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20210810 0 150 154 147.95 151.65 373358 6.07 up up correct
VIVIDHA.NSE Visagar Polytex Limited 20210810 0 0.8 0.85 0.75 0.8 6062572 0.8
VIVIMEDLAB.NSE Vivimed Labs Limited 20210810 0 23.3 24 22.05 22.85 183575 22.85 down down correct
VLSFINANCE.NSE VLS Finance Limited 20210810 0 215 216.9 199 202.35 167786 200.77 down down correct
VMART.NSE V 20210810 0 3655.05 3710.55 3608.15 3634.7 21103 3634.7 down up incorrect
VOLTAMP.NSE Voltamp Transformers Limited 20210810 0 1577.95 1580 1440.45 1488 16611 1461.93 down down correct
VOLTAS.NSE Voltas Limited 20210810 0 1023 1028.35 990.85 998.2 1383048 988.24 down down correct
VRLLOG.NSE VRL Logistics Limited 20210810 0 309 316.45 300 314.6 977000 314.6 up up correct
VSSL.NSE Vardhman Special Steels Limited 20210810 0 287.5 290.95 246.65 250.75 834529 249.26 down down correct
VSTIND.NSE VST Industries Limited 20210810 0 3375 3393 3341.7 3364.1 4532 3364.1 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20210810 0 2050 2050.05 1946.15 1966.85 20970 1949.1 down down correct
VTL.NSE Vardhman Textiles Limited 20210810 0 1855 1877.95 1740.15 1764.5 234429 1718.58 down down correct
WABAG.NSE VA Tech Wabag Limited 20210810 0 365 371.8 337 346.45 778160 346.45 down up incorrect
WABCOINDIA.NSE WABCO India Limited 20210810 0 7305.05 7447 7203.65 7290.25 16306 7268.38 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20210810 0 67.1 67.8 65 65.65 108642 65.65 down down correct
WANBURY.NSE Wanbury Limited 20210810 0 85 86.5 80.55 81.1 40619 81.1 down up incorrect
WATERBASE.NSE The Waterbase Limited 20210810 0 126 126.9 111 115.95 289011 114.96 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20210810 0 65.9 67.5 63 63.75 234665 63.75 down down correct
WEIZMANIND.NSE Weizmann Limited 20210810 0 53.9 53.9 49.55 49.6 24620 49.09 down up incorrect
WELCORP.NSE Welspun Corp Limited 20210810 0 129.75 131.3 122.3 124.25 1790642 124.25 down up incorrect
WELENT.NSE Welspun Enterprises Limited 20210810 0 102.25 103.25 97.5 98.55 186413 96.97 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20210810 0 360 365.05 345 347.6 1982 347.6 down down correct
WELSPUNIND.NSE Welspun India Limited 20210810 0 132.8 134.8 115.2 123.1 3184807 123.1 down down correct
WENDT.NSE Wendt (India) Limited 20210810 0 4256.75 4350 4083 4202.4 2661 4202.4 down up incorrect
WESTLIFE.NSE Westlife Development Limited 20210810 0 520 527 496 501.35 124548 501.35 down down correct
WHEELS.NSE Wheels India Limited 20210810 0 875 883.05 818 837.95 21222 837.95 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20210810 0 2144 2169.9 2098 2111.8 221650 2111.8 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20210810 0 22.95 22.95 20.5 20.9 27836 20.9 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20210810 0 33 33 29.55 30.2 213969 29.17 down down correct
WIPL.NSE The Western India Plywoods Limited 20210810 0 64.75 64.95 64.75 64.95 272 64.95 up up correct
WIPRO.NSE Wipro Limited 20210810 0 598.4 608.95 593.1 603.85 7027782 603.85 up up correct
WOCKPHARMA.NSE Wockhardt Limited 20210810 0 515.95 524.95 489.1 498.3 468280 498.3 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20210810 0 229 234 220.05 228.5 75287 228.5 down down correct
WORTH.NSE Worth Peripherals Limited 20210810 0 103.95 103.95 89.9 95.45 87120 94.38 down down correct
WSI.NSE W.S. Industries (India) Limited 20210810 0 4.3 4.3 4.3 4.3 315 4.3
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20210810 0 266.9 274.5 251.5 260.95 837287 259.83 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20210810 0 119.4 119.75 108.25 112.35 1008732 112.35 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20210810 0 407.55 407.55 383.15 387.5 17354 387.5 down down correct
XPROINDIA.NSE Xpro India Limited 20210810 0 267.85 276 251.3 251.95 60489 251.95 down down correct
YAARII.NSE Yaarii Digital Integrated Services Limited 20210810 0 100.5 101.75 95.45 95.45 135288 95.45 down down correct
YESBANK.NSE Yes Bank Limited 20210810 0 12.4 12.95 12.3 12.3 87906293 12.3 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20210810 0 192.7 192.9 182.3 183.4 18572935 180.76 down down correct
ZEELEARN.NSE Zee Learn Limited 20210810 0 14.6 14.7 13.5 13.75 1156074 13.75 down down correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20210810 0 11.35 11.45 10.8 10.8 2449442 10.8 down down correct
ZENITHEXPO.NSE Zenith Exports Limited 20210810 0 79.5 79.5 77.25 78.4 1199 78.4 down up incorrect
ZENSARTECH.NSE Zensar Technologies Limited 20210810 0 416.4 419.9 377 401.7 1492220 399.72 down down correct
ZENTEC.NSE Zen Technologies Limited 20210810 0 88.6 89.9 83.3 84.45 440515 84.35 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20210810 0 132.95 133.15 114.05 116.65 126277 116.65 down down correct
ZODJRDMKJ.NSE Zodiac 20210810 0 31.85 32.8 31.6 32.8 434 32.8 up down incorrect
ZOMATO.NSE Zomato Limited 20210810 0 131 131.45 122.1 125.2 43164004 125.2 down up incorrect
ZOTA.NSE Zota Health Care Limited 20210810 0 335.75 347.6 335.75 335.75 149862 334.84
ZUARI.NSE Zuari Agro Chemicals Limited 20210810 0 138.1 140 132.65 132.65 36771 132.65 down down correct
ZUARIGLOB.NSE Zuari Global Limited 20210810 0 145.5 145.5 138.25 138.25 57211 136.23 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20210810 0 2267 2275 2192.2 2232.05 24649 2232.05 down down correct

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