CollectAI

close-nse_india_stocks

2021/09/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20210920 0 56.85 59.6 56.25 56.6 158422 56.6 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20210920 0 41.4 41.4 41.4 41.4 6521 41.4
3MINDIA.NSE 3M India Limited 20210920 0 25347 25347 24567.05 25128 3534 25128 down up incorrect
3PLAND.NSE 3P LAND HOLDINGS L 20210920 0 14 14.05 13.05 13.9 5684 13.9 down down correct
5PAISA.NSE 5paisa Capital Limited 20210920 0 451 474.25 450 451.3 19988 451.3 up down incorrect
63MOONS.NSE 63 MOONS TECHNOLOG 20210920 0 94.05 95.9 92.05 92.9 48042 92.9 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20210920 0 4.3 4.5 4.3 4.4 485503 4.4 up up correct
AAKASH.NSE Aakash Exploration Services Limited 20210920 0 283.8 283.8 265 270.95 83057 270.95 down down correct
AARON.NSE Aaron Industries Limited 20210920 0 101.65 101.65 95.95 98.15 4691 98.15 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20210920 0 626.5 648.3 620.15 630.75 672406 630.75 up up correct
AARTIIND.NSE Aarti Industries Limited 20210920 0 919 919 897 901 904824 900.06 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20210920 0 1475 1528.35 1441.4 1457.6 27800 1457.6 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20210920 0 19.35 19.35 17.75 17.85 39330 17.85 down down correct
AARVI.NSE Aarvi Encon Limited 20210920 0 58.5 59.35 55.15 56.7 13724 56.19 down down correct
AAVAS.NSE Aavas Financiers Limited 20210920 0 2440 2504.6 2411.05 2449.05 38427 2449.05 up up correct
ABAN.NSE Aban Offshore Limited 20210920 0 42.9 43.6 41.9 42.15 86179 42.15 down down correct
ABB.NSE ABB India Limited 20210920 0 1843.2 1884.65 1840 1875.15 105956 1875.15 up down incorrect
ABBOTINDIA.NSE Abbott India Limited 20210920 0 20480.5 20887.95 20161.4 20559.3 12344 20559.3 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20210920 0 108.8 110.4 107.05 107.35 2395673 107.35 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20210920 0 210.25 210.55 200.4 201.45 2906472 201.45 down up incorrect
ACC.NSE ACC Limited 20210920 0 2378 2390 2320 2325.95 299170 2325.95 down down correct
ACCELYA.NSE Accelya Solutions India Limited 20210920 0 1277 1310 1241 1256.15 47471 1240 down down correct
ACE.NSE Action Construction Equipment Limited 20210920 0 261 266.35 245.1 248 1058385 248 down down correct
ADANIENT.NSE Adani Enterprises Limited 20210920 0 1464.9 1488.5 1409.95 1418.85 2273312 1418.85 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20210920 0 1145.95 1145.95 1112.05 1131.15 1781350 1131.15 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20210920 0 759.8 776 746.1 748.9 5570433 748.9 down down correct
ADANIPOWER.NSE Adani Power Limited 20210920 0 96.05 98.55 95.45 95.45 5452646 95.45 down down correct
ADANITRANS.NSE Adani Transmission Limited 20210920 0 1729.35 1729.35 1729.35 1729.35 677675 1729.35
ADFFOODS.NSE ADF Foods Limited 20210920 0 925 944 893 908 13217 908 down down correct
ADORWELD.NSE Ador Welding Limited 20210920 0 669 670.3 658.1 663.3 9383 663.3 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20210920 0 10.5 10.5 10 10 2532 10 down down correct
ADSL.NSE Allied Digital Services Limited 20210920 0 69 71.15 68 68.45 193259 68.45 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20210920 0 75.9 84.7 75.9 78.15 315204 78.15 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20210920 0 394.7 405.95 387.95 390.9 520743 390.9 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20210920 0 242 250.5 238 239.6 1168209 239.6 down up incorrect
AFFLE.NSE Affle (India) Limited 20210920 0 4914 4920 4700 4715.05 59455 943.01 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20210920 0 304 309 290.15 293.8 14250 291.99 down down correct
AGCNET.NSE AGC Networks Limited 20210920 0 1136.1 1136.1 1136 1136 7256 1136 down down correct
AGRITECH.NSE Agri 20210920 0 75.45 75.45 72.85 73.1 69723 73.1 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20210920 0 15.35 15.45 14.5 14.75 73088 14.75 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20210920 0 184 202 178.15 184 231831 184
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20210920 0 383 385 373.05 375.9 21927 375.9 down down correct
AHLWEST.NSE Asian Hotels (West) Limited 20210920 0 279.8 287.95 265.05 277.65 3823 277.65 down down correct
AIAENG.NSE AIA Engineering Limited 20210920 0 2095.3 2110.15 2042.85 2061.7 31105 2061.7 down up incorrect
AIRAN.NSE Airan Limited 20210920 0 22.95 23.15 22 22.8 56668 22.8 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20210920 0 2193.2 2242.75 2163.5 2219.95 53306 2210.3 up down incorrect
AJMERA.NSE Ajmera Realty & Infra India Limited 20210920 0 339.6 339.9 322.65 322.65 36230 322.65 down down correct
AKASH.NSE Akash Infra 20210920 0 185 185.45 172.35 175.35 45831 175.35 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20210920 0 409.8 419.25 406.4 407.7 16681 407.7 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20210920 0 8.9 8.9 8.35 8.5 154187 8.5 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20210920 0 2211 2224.5 2191 2200.7 6511 2200.7 down down correct
ALANKIT.NSE Alankit Limited 20210920 0 15.65 15.85 15.45 15.5 221041 15.5 down down correct
ALBERTDAVD.NSE Albert David Limited 20210920 0 596.9 599.95 581.55 585.05 16284 585.05 down down correct
ALEMBICLTD.NSE Alembic Limited 20210920 0 115.65 117.45 114.25 116.5 496911 116.5 up down incorrect
ALICON.NSE Alicon Castalloy Limited 20210920 0 819.5 832.5 786.1 790 19990 790 down down correct
ALKALI.NSE Alkali Metals Limited 20210920 0 70.5 72.35 69 70.1 16060 70.1 down down correct
ALKEM.NSE Alkem Laboratories Limited 20210920 0 3804 3820 3744.95 3787.7 110948 3787.7 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20210920 0 3865 3898.7 3710 3777.8 287607 3777.8 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20210920 0 236.6 251.9 234 244.3 2672384 244.3 up up correct
ALLSEC.NSE Allsec Technologies Limited 20210920 0 443.3 464.9 442 449.3 15802 412.69 up up correct
ALMONDZ.NSE Almondz Global Securities Limited 20210920 0 83.9 86.35 82.45 86.25 46250 86.25 up up correct
ALOKINDS.NSE Alok Industries Limited 20210920 0 23.6 24 22.75 23 7753834 23 down down correct
ALPA.NSE Alpa Laboratories Limited 20210920 0 53 53.5 52 52.15 47052 52.15 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20210920 0 399.75 416.9 393.55 403.2 69757 395.2 up up correct
ALPSINDUS.NSE Alps Industries Limited 20210920 0 2.35 2.35 2.2 2.25 42158 2.25 down down correct
AMARAJABAT.NSE Amara Raja Batteries Limited 20210920 0 728 738 723.15 729.2 675287 724.64 up up correct
AMBER.NSE Amber Enterprises India Limited 20210920 0 3190 3190 3132.7 3155.7 41325 3155.7 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20210920 0 1600 1650 1580 1599.95 36494 1564.95 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20210920 0 416.9 419.2 408.25 409.8 4182620 409.8 down down correct
AMDIND.NSE AMD Industries Limited 20210920 0 27.55 27.6 26.7 27.1 4927 27.1 down up incorrect
AMJLAND.NSE AMJ Land Holdings Limited 20210920 0 35.1 35.5 32.7 32.95 143916 32.95 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20210920 0 747.9 803.95 736.05 772.95 395614 772.11 up up correct
ANANTRAJ.NSE Anant Raj Limited 20210920 0 63.9 65.25 62.25 62.6 399894 62.5 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20210920 0 20.9 20.9 20.9 20.9 347397 20.9
ANDHRAPAP.NSE Andhra Paper Limited 20210920 0 224.1 228.95 222.5 223.1 36150 223.1 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20210920 0 571 571 541 543.65 38900 108.73 down down correct
ANGELBRKG.NSE Angel Broking Limited 20210920 0 1280 1290 1202.3 1226.2 270474 1220.79 down down correct
ANIKINDS.NSE Anik Industries Limited 20210920 0 18.15 18.95 17.8 17.85 12396 17.85 down down correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20210920 0 2 2 1.95 2 111004 2
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20210920 0 8.95 9.8 8.85 8.95 150977 8.95
ANSALHSG.NSE Ansal Housing Limited 20210920 0 6.65 6.75 6.3 6.45 165262 6.45 down down correct
ANTGRAPHIC.NSE Antarctica Limited 20210920 0 1.05 1.05 1 1.05 918358 1.05
ANUP.NSE The Anup Engineering Limited 20210920 0 1039 1049.95 906.8 964.25 91589 964.25 down up incorrect
ANURAS.NSE Anupam Rasayan India Limited 20210920 0 759.9 790 751.05 754.85 237482 754.39 down down correct
APARINDS.NSE Apar Industries Limited 20210920 0 669 669 578.65 641.15 65866 641.15 down down correct
APCL.NSE Anjani Portland Cement Limited 20210920 0 398 409.2 392.5 393.45 31562 393.45 down up incorrect
APCOTEXIND.NSE Apcotex Industries Limited 20210920 0 403.2 413 381.5 388.95 166615 388.95 down down correct
APEX.NSE Apex Frozen Foods Limited 20210920 0 302.2 302.2 290.2 294.95 283417 294.95 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20210920 0 945.95 949 915 918.55 249877 918.55 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20210920 0 774 793 765.25 781.7 528098 781.7 up up correct
APOLLO.NSE Apollo Micro Systems Limited 20210920 0 116.5 120.5 112.6 114.1 159144 114.1 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20210920 0 4864 4952.55 4781.7 4878.1 434640 4878.1 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20210920 0 1502.35 1707 1502.35 1655.55 264064 551.85 up down incorrect
APOLLOTYRE.NSE Apollo Tyres Limited 20210920 0 221.95 225.65 216.65 218 2985529 218 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20210920 0 771 896.75 771 799.25 28951 799.25 up down incorrect
APTECHT.NSE Aptech Limited 20210920 0 282.8 295.8 271.7 279.65 431064 279.65 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20210920 0 31.4 32.65 30.55 31.7 16683 31.7 up up correct
ARCHIES.NSE Archies Limited 20210920 0 17.85 17.85 16.9 16.95 142213 16.95 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20210920 0 32.45 32.55 29.75 32.55 11288 32.55 up up correct
ARIES.NSE Aries Agro Limited 20210920 0 145.1 150.5 144.1 144.8 30622 144.8 down down correct
ARIHANT.NSE Arihant Foundations & Housing Limited 20210920 0 27.85 27.95 26 26.3 97517 26.3 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20210920 0 136 148.5 131.1 136.15 600945 136.15 up up correct
ARMANFIN.NSE Arman Financial Services Limited 20210920 0 869.8 876.8 840 855.6 13525 855.6 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20210920 0 67 68.5 65 65.2 44915 65.2 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20210920 0 126 127.65 121.6 121.65 19080 121.65 down down correct
ARSHIYA.NSE Arshiya Limited 20210920 0 27.95 28.9 27.5 27.65 55035 27.65 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20210920 0 28.9 29.4 27.75 28.15 16880 28.15 down up incorrect
ARTEMISMED.NSE Artemis Medicare Services Limited 20210920 0 385 398.45 380 390.15 37834 390.15 up up correct
ARVIND.NSE Arvind Limited 20210920 0 93 97.45 92.2 94.6 1315624 94.6 up up correct
ARVINDFASN.NSE Arvind Fashions Limited 20210920 0 253 262 251 257 643105 257 up up correct
ARVSMART.NSE Arvind SmartSpaces Limited 20210920 0 137 140.85 135 135.05 123454 135.05 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20210920 0 367.45 367.45 355 358.7 46408 356.7 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20210920 0 353.9 364.45 347.4 348.3 13775 344.8 down up incorrect
ASAL.NSE Automotive Stampings and Assemblies Limited 20210920 0 62.95 62.95 58.5 58.6 11263 58.6 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20210920 0 436 437 426.05 428.45 51439 428.45 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20210920 0 126.1 126.9 121.2 122.7 94808 122.2 down down correct
ASHIANA.NSE Ashiana Housing Limited 20210920 0 184.1 193 183.35 187.4 375930 187.4 up up correct
ASHIMASYN.NSE Ashima Limited 20210920 0 17.6 17.6 16.8 16.9 41330 16.9 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20210920 0 97.5 100.75 97 97.15 896071 97.15 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20210920 0 124 128.4 122 125.1 15058652 125.1 up up correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20210920 0 84.85 99.8 82.35 90.9 449708 90.9 up up correct
ASIANPAINT.NSE Asian Paints Limited 20210920 0 3299.95 3315 3265 3271.55 689288 3267.69 down down correct
ASIANTILES.NSE Asian Granito India Limited 20210920 0 152.5 156.95 149.05 149.95 386768 149.49 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20210920 0 183.1 184.95 178.35 180.05 7068 180.05 down down correct
ASTEC.NSE Astec LifeSciences Limited 20210920 0 1306 1355.1 1296 1316.7 15706 1316.7 up up correct
ASTERDM.NSE Aster DM Healthcare Limited 20210920 0 218 226.9 211 214.1 1604948 214.1 down down correct
ASTRAL.NSE Astral Limited 20210920 0 2106.4 2145.5 2038.1 2064 378033 2062.9 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20210920 0 170.5 182.55 170.05 172.6 854187 172.6 up up correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20210920 0 3134 3164.8 3105.05 3117.4 9590 3117.4 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20210920 0 57.1 58.4 56.6 57 47906 57 down down correct
ATFL.NSE Agro Tech Foods Limited 20210920 0 1024.7 1090 1003 1012.4 11625 1012.4 down down correct
ATGL.NSE Adani Total Gas Limited 20210920 0 1350 1446 1341 1392.8 437651 1392.8 up down incorrect
ATLANTA.NSE Atlanta Limited 20210920 0 13.1 13.8 13.1 13.55 21961 13.55 up up correct
ATUL.NSE Atul Ltd 20210920 0 9643.55 9880 9560 9575.65 10353 9575.65 down down correct
ATULAUTO.NSE Atul Auto Limited 20210920 0 196 199 193.5 194 117952 194 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20210920 0 1098.9 1130 1085 1103.25 1075174 1103.25 up up correct
AURIONPRO.NSE Aurionpro Solutions Limited 20210920 0 194.75 194.75 185.65 192.45 8737 192.45 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20210920 0 740 743.65 708 712.4 2932150 710.84 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20210920 0 72.65 72.7 68.2 71.85 2679 71.85 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20210920 0 1220 1237 1201 1210.4 7163 1210.4 down down correct
AUTOIND.NSE Autoline Industries Limited 20210920 0 58 60 55.8 56.1 51127 56.1 down up incorrect
AUTOLITIND.NSE Autolite (India) Limited 20210920 0 14.75 16.25 14.75 15.65 19501 15.65 up down incorrect
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20210920 0 414 420.35 405 407.55 43780 407.55 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20210920 0 552 558.6 546.4 555.1 121515 555.1 up up correct
AVTNPL.NSE AVT Natural Products Limited 20210920 0 82.45 83.55 79.15 79.75 195770 79.75 down up incorrect
AXISBANK.NSE Axis Bank Limited 20210920 0 800 808.55 791.5 795.85 6306484 795.85 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20210920 0 71.8 74.15 68.4 70.35 65355 70.35 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20210920 0 183.85 185 181.3 181.87 3268 181.87 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20210920 0 99 103.65 95.4 99.8 96991 99.8 up down incorrect
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20210920 0 126.15 131.7 126.15 128.55 3035 128.55 up up correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20210920 0 3.2 3.35 3.05 3.35 503230 3.35 up up correct
BAJAJ.NSE AUTO 20210920 0 3813.4 3813.4 3735 3776.05 399648 3776.05 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20210920 0 259 261.5 254.65 255.55 744580 255.55 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20210920 0 1468.5 1558 1438.05 1518.95 581207 1518.95 up up correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20210920 0 16775.05 17334 16700.1 17018.95 325204 17018.95 up up correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20210920 0 15.6 15.6 15 15 2134185 15 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20210920 0 4450 4800 4405 4482.9 413440 4402.1 up up correct
BAJFINANCE.NSE Bajaj Finance Limited 20210920 0 7360 7581 7320.75 7442.45 1083806 7442.45 up up correct
BALAJITELE.NSE Balaji Telefilms Limited 20210920 0 61.9 63.2 60.7 61 150056 61 down down correct
BALAMINES.NSE Balaji Amines Limited 20210920 0 4698.75 4698.75 4575 4594.3 145532 4594.3 down up incorrect
BALAXI.NSE Balaxi Pharmaceuticals Limited 20210920 0 583.55 583.55 561.25 563.2 3044 563.2 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20210920 0 21.5 22.6 21.5 22.6 4171 22.6 up up correct
BALKRISIND.NSE Balkrishna Industries Limited 20210920 0 2460.5 2509.95 2450.4 2480.1 270310 2475.89 up up correct
BALLARPUR.NSE Ballarpur Industries Limited 20210920 0 1.35 1.4 1.35 1.35 3067419 1.35
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20210920 0 133.9 135.05 132 132.75 491100 132.75 down down correct
BALPHARMA.NSE Bal Pharma Limited 20210920 0 103.7 104.4 101.2 102.6 50658 102.6 down up incorrect
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20210920 0 353 355.4 347 349.4 1161991 349.4 down down correct
BANARBEADS.NSE Banaras Beads Limited 20210920 0 67.8 67.8 64.1 64.45 14816 62.81 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20210920 0 2219.95 2250 2035.5 2115.75 27345 2115.75 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20210920 0 201.75 207.55 199.5 200.7 230300 200.7 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20210920 0 285 289 280.4 281.2 3408098 281.2 down down correct
BANG.NSE Bang Overseas Limited 20210920 0 34.85 34.85 33.3 33.65 3537 33.65 down up incorrect
BANKA.NSE Banka BioLoo Limited 20210920 0 79.95 82 76 78.55 7466 78.55 down down correct
BANKBARODA.NSE Bank of Baroda 20210920 0 81.4 82.15 78 78.25 30466537 78.25 down down correct
BANKBEES.NSE Nippon Mutual Funds 20210920 0 413.7 413.7 373.4 374.07 748123 374.07 down down correct
BANKINDIA.NSE Bank of India Limited 20210920 0 57.5 57.95 55.3 55.95 6615910 55.95 down up incorrect
BANSWRAS.NSE Banswara Syntex Limited 20210920 0 166 168.95 161 161.95 9723 161.95 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20210920 0 1150 1166 1125 1131.4 59407 1131.4 down up incorrect
BARTRONICS.NSE Bartronics India Limited 20210920 0 2.9 3.1 2.9 2.9 16687 2.9
BASF.NSE BASF India Limited 20210920 0 3410 3448 3352.25 3376.3 35522 3376.3 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20210920 0 61.7 62.6 59.1 59.85 145525 59.85 down up incorrect
BATAINDIA.NSE Bata India Limited 20210920 0 1777 1811 1752.1 1758.4 473978 1758.4 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20210920 0 5389.95 5440 5330 5347.2 10967 5210.29 down up incorrect
BBL.NSE Bharat Bijlee Limited 20210920 0 1381 1395 1352 1358.55 13030 1358.55 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20210920 0 1150 1177.9 1137 1140.4 64884 1140.4 down down correct
BCG.NSE Brightcom Group Limited 20210920 0 43.5 43.5 42 43.5 1955276 43.49
BCP.NSE B.C. Power Controls Limited 20210920 0 3.8 3.95 3.7 3.85 330758 3.85 up up correct
BDL.NSE Bharat Dynamics Limited 20210920 0 398 401 385.3 386.85 117039 386.85 down up incorrect
BEARDSELL.NSE Beardsell Limited 20210920 0 13.25 13.95 13.25 13.55 3856 13.55 up up correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20210920 0 409.65 422 406 410.45 228735 410.45 up up correct
BEDMUTHA.NSE Bedmutha Industries Limited 20210920 0 37.95 37.95 36.2 36.95 8729 36.95 down down correct
BEL.NSE Bharat Electronics Limited 20210920 0 202.5 205.95 201.05 201.6 4081197 201.6 down down correct
BEML.NSE BEML Limited 20210920 0 1399.6 1442 1383.35 1396.9 277029 1396.9 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20210920 0 178.05 183 176.25 177 633869 176.05 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20210920 0 818.3 826.15 809.75 813.55 386714 813.55 down down correct
BFINVEST.NSE BF Investment Limited 20210920 0 365 371 359 359.85 39063 359.85 down down correct
BFUTILITIE.NSE BF Utilities Limited 20210920 0 439.5 450.5 415.5 421.1 231848 421.1 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20210920 0 2.3 2.3 2.1 2.3 16451 2.3
BGRENERGY.NSE BGR Energy Systems Limited 20210920 0 59 60.35 57.05 57.45 128910 57.45 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20210920 0 256 257.7 246.3 249.7 45662 249.7 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20210920 0 49 49.9 48.4 48.75 26924 48.75 down down correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20210920 0 29.65 30.35 28.4 28.7 15748 28.7 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20210920 0 3.45 3.45 3.15 3.25 1152687 3.24 down down correct
BHARATFORG.NSE Bharat Forge Limited 20210920 0 760 768.45 734.05 740.1 1924787 738.6 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20210920 0 138.5 148 134.15 144 102533 144 up up correct
BHARATRAS.NSE Bharat Rasayan Limited 20210920 0 12484 12484 12300 12324.85 1405 12324.85 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20210920 0 68 68.5 66 66.6 10769 66.6 down up incorrect
BHARTIARTL.NSE Bharti Airtel Limited 20210920 0 725 733.7 720.3 724.95 14066795 724.95 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20210920 0 55.85 56.6 53.6 54.05 26766122 54.05 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20210920 0 109 120 109 115.7 82087 23.14 up up correct
BIL.NSE Bhartiya International Ltd. 20210920 0 206.05 210.45 206.05 206.5 3370 206.5 up up correct
BINDALAGRO.NSE Oswal Greentech Limited 20210920 0 24 25.45 23.15 23.85 237441 23.85 down up incorrect
BIOCON.NSE Biocon Limited 20210920 0 376 376 359 360.4 3169722 360.4 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20210920 0 60.05 63.75 60.05 62.9 20192 62.9 up up correct
BIRLACABLE.NSE Birla Cable Limited 20210920 0 84.9 88.55 84.9 88.55 65546 88.55 up up correct
BIRLACORPN.NSE Birla Corporation Limited 20210920 0 1303.6 1326.95 1297.1 1317.55 90668 1307.55 up up correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20210920 0 62.35 62.9 60.05 60.45 106980 60.45 down down correct
BIRLATYRE.NSE Birla Tyres Limited 20210920 0 24.5 25.35 24.5 24.55 143481 24.55 up up correct
BKMINDST.NSE BKM Industries Limited 20210920 0 1.35 1.4 1.35 1.4 42152 1.4 up down incorrect
BLBLIMITED.NSE BLB Limited 20210920 0 9.85 9.85 9.35 9.5 23838 9.5 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20210920 0 112.25 115.4 111.4 112.1 579708 112.1 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20210920 0 24 24.5 23.7 23.75 606351 23.75 down down correct
BLS.NSE BLS International Services Limited 20210920 0 281 291.2 274.4 274.4 2351444 274.4 down down correct
BLUECHIP.NSE Blue Chip India Limited 20210920 0 0.3 0.35 0.3 0.35 102964 0.35 up up correct
BLUEDART.NSE Blue Dart Express Limited 20210920 0 6480 6480 6272.1 6324.45 24382 6324.45 down down correct
BLUESTARCO.NSE Blue Star Limited 20210920 0 860 864.3 837 840.35 62324 840.35 down up incorrect
BODALCHEM.NSE Bodal Chemicals Limited 20210920 0 109 110.8 105.45 106.15 540488 106.15 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20210920 0 92.65 93.2 89.55 90.55 1773536 90.55 down up incorrect
BOROLTD.NSE Borosil Limited 20210920 0 226.4 232.9 222 223.55 280954 223.55 down down correct
BORORENEW.NSE Borosil Renewables Limited 20210920 0 301 314 296.25 299.7 302114 299.7 down down correct
BOSCHLTD.NSE Bosch Limited 20210920 0 15060.25 15429.95 14910.1 15154.55 65331 15154.55 up up correct
BPCL.NSE Bharat Petroleum Corporation Limited 20210920 0 431.05 433.65 418.95 420.4 7372138 415.53 down up incorrect
BPL.NSE BPL Limited 20210920 0 77.35 81.2 73.5 81.2 462001 81.2 up up correct
BRFL.NSE Bombay Rayon Fashions Limited 20210920 0 7.5 7.5 7.2 7.35 194145 7.35 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20210920 0 369.8 386 362.75 367.25 540714 367.25 down down correct
BRITANNIA.NSE Britannia Industries Limited 20210920 0 4035 4115 4000 4084.5 291097 4084.5 up up correct
BRNL.NSE Bharat Road Network Limited 20210920 0 29.5 30.3 29 29.2 44501 29.2 down up incorrect
BROOKS.NSE Brooks Laboratories Limited 20210920 0 135.25 142.2 135.25 136.05 84481 136.05 up up correct
BSE.NSE BSE Limited 20210920 0 1168 1204 1155 1157.85 335936 1157.85 down up incorrect
BSL.NSE BSL Limited 20210920 0 63.5 65.2 61.1 61.7 25115 61.7 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20210920 0 4235.05 4288.8 4202.05 4238.7 354 4238.7 up up correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20210920 0 212.8 212.8 193.04 193.12 28734 19.31 down down correct
BSOFT.NSE Birlasoft Limited 20210920 0 412.55 429.55 409 411.25 1461923 409.76 down down correct
BURGERKING.NSE Burger King India Limited 20210920 0 163.85 166.5 160.75 161.4 1583512 161.4 down down correct
BURNPUR.NSE Burnpur Cement Limited 20210920 0 3.2 3.3 3.05 3.25 237166 3.25 up up correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20210920 0 900 932.75 890 924.55 174127 921.82 up up correct
BVCL.NSE Barak Valley Cements Limited 20210920 0 24.25 24.25 23.15 23.5 1807 23.5 down down correct
BYKE.NSE The Byke Hospitality Limited 20210920 0 27.95 30.35 27.55 30.35 318511 30.35 up up correct
CADILAHC.NSE Cadila Healthcare Limited 20210920 0 556.35 559.9 541.5 546 2010263 546 down down correct
CALSOFT.NSE California Software Company Limited 20210920 0 26.05 26.05 26.05 26.05 36529 26.05
CAMLINFINE.NSE Camlin Fine Sciences Limited 20210920 0 175 178.7 166.5 168.1 517116 168.1 down down correct
CAMS.NSE Computer Age Management Services Limited 20210920 0 3608 3738.55 3540 3557.4 306475 3546.05 down down correct
CANBK.NSE Canara Bank 20210920 0 159 163.2 154.4 154.95 13718062 154.95 down down correct
CANDC.NSE C & C Constructions Limited 20210920 0 3.35 3.35 3.05 3.25 10708 3.25 down down correct
CANFINHOME.NSE Can Fin Homes Limited 20210920 0 602 621 594.15 599.45 1224826 597.8 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20210920 0 480.4 499.25 470 479.05 34568 478.23 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20210920 0 163.8 164.9 160.2 162.85 388285 162.85 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20210920 0 868.7 925.55 851.2 865.2 412723 865.2 down down correct
CAPTRUST.NSE Capital Trust Limited 20210920 0 99.45 99.45 95 96.35 20777 96.35 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20210920 0 859.15 878 836 850.15 136301 850.15 down up incorrect
CAREERP.NSE Career Point Limited 20210920 0 155 158.5 150 152.15 34506 152.15 down down correct
CARERATING.NSE CARE Ratings Limited 20210920 0 705.3 718.75 690 691.55 158875 684.28 down down correct
CARTRADE.NSE CarTrade Tech Limited 20210920 0 1446 1452.25 1405 1414.35 204461 1414.35 down down correct
CASTROLIND.NSE Castrol India Limited 20210920 0 136.5 139.85 135.8 137.75 964880 137.75 up up correct
CCCL.NSE Consolidated Construction Consortium Limited 20210920 0 0.4 0.45 0.35 0.45 283225 0.45 up up correct
CCHHL.NSE Country Club Hospitality & Holidays Limited 20210920 0 6.7 6.8 6.45 6.45 44328 6.45 down down correct
CCL.NSE CCL Products (India) Limited 20210920 0 391 409 389.55 394.35 468323 394.35 up up correct
CDSL.NSE Central Depository Services (India) Limited 20210920 0 1335 1345 1290 1292.8 365219 1292.8 down down correct
CEATLTD.NSE CEAT Limited 20210920 0 1310 1337 1306 1314.95 97709 1314.95 up up correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20210920 0 33.95 34.9 32.65 33.55 80938 33.55 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20210920 0 10.35 10.35 9.45 9.55 47239 9.55 down down correct
CENTENKA.NSE Century Enka Limited 20210920 0 459.9 464.8 438.7 440.8 75320 440.8 down down correct
CENTEXT.NSE Century Extrusions Limited 20210920 0 9.4 9.55 9.3 9.4 263753 9.4
CENTRALBK.NSE Central Bank of India 20210920 0 22.7 22.8 21.3 21.45 6728976 21.45 down down correct
CENTRUM.NSE Centrum Capital Limited 20210920 0 33.7 34 32.8 33.4 255690 33.4 down down correct
CENTUM.NSE Centum Electronics Limited 20210920 0 472.65 493.65 471.15 473.7 18164 473.7 up up correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20210920 0 418.25 430.5 409 417.55 413408 417.55 down down correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20210920 0 845 852.4 830.3 844.9 282921 844.9 down down correct
CERA.NSE Cera Sanitaryware Limited 20210920 0 4470 4475 4400 4427.75 4552 4427.75 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20210920 0 56.25 57.8 56 56.5 226334 56.5 up up correct
CESC.NSE CESC Limited 20210920 0 92.7 94.55 91.95 92.95 6080755 92.95 up down incorrect
CGCL.NSE Capri Global Capital Limited 20210920 0 503 504.9 500.8 501.75 19480 501.75 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20210920 0 92 92.95 90.4 91.95 1677799 91.95 down down correct
CHALET.NSE Chalet Hotels Limited 20210920 0 178 199 177.9 183.5 2178583 183.5 up up correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20210920 0 311.5 311.9 305 306.05 610604 306.05 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20210920 0 229 231.3 219.1 222.5 36323 222.5 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20210920 0 445.5 452.55 440.1 442.05 135147 442.05 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20210920 0 157 158.35 152.7 154.85 9734 154.85 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20210920 0 539.4 566.85 531.1 536.75 1066081 536.75 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20210920 0 117.75 117.75 112.35 113.2 508102 113.2 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20210920 0 600 606.55 582 587.35 1397415 587.35 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20210920 0 687 701.45 685.1 688.85 38599 688.85 up up correct
CIGNITITEC.NSE Cigniti Technologies Limited 20210920 0 560 568 545.3 550.65 49777 550.65 down down correct
CINELINE.NSE Cineline India Limited 20210920 0 99.5 103.15 95.2 101.8 165034 101.8 up up correct
CINEVISTA.NSE Cinevista Limited 20210920 0 14.45 14.45 13.15 13.3 20757 13.3 down down correct
CIPLA.NSE Cipla Limited 20210920 0 953 953 929.8 938.1 2308294 938.1 down up incorrect
CLEAN.NSE Clean Science and Technology Limited 20210920 0 1855 1988 1805.2 1927.35 1097867 1927.35 up up correct
CLEDUCATE.NSE CL Educate Limited 20210920 0 135 139.5 129.7 131.1 39584 65.55 down down correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20210920 0 560 563 547.7 549.15 37783 549.15 down down correct
CMICABLES.NSE CMI Limited 20210920 0 46.35 47.2 45.6 46.3 66296 46.3 down down correct
COALINDIA.NSE Coal India Limited 20210920 0 155.9 157.55 152.8 154.2 12541523 145.51 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20210920 0 377.5 379.55 366.05 368.6 207797 359.91 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20210920 0 30.2 31.85 29.75 31.85 1306338 31.85 up up correct
COFORGE.NSE Coforge Limited 20210920 0 5444 5544.65 5326 5350.65 313150 5336.86 down up incorrect
COLPAL.NSE Colgate 20210920 0 1722.55 1740 1720 1726.75 236735 1705.48 up down incorrect
COMPINFO.NSE Compuage Infocom Limited 20210920 0 24.5 25.7 24.15 24.55 128068 24.55 up up correct
COMPUSOFT.NSE Compucom Software Limited 20210920 0 13.8 14.1 13.5 13.55 75072 13.55 down down correct
CONCOR.NSE Container Corporation of India Limited 20210920 0 712 731.35 696.5 708 1058006 701.77 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20210920 0 75 80.7 74.5 76.15 2660012 76.05 up up correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20210920 0 135 141.7 135 138.75 24846 138.75 up up correct
CONTROLPR.NSE Control Print Limited 20210920 0 337.1 342 333 334.1 9504 334.1 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20210920 0 40.5 40.5 37.5 37.85 8002 37.85 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20210920 0 54 54.75 52.6 53 45557 53 down down correct
COROMANDEL.NSE Coromandel International Limited 20210920 0 805 814.65 785 793.5 1206318 793.5 down down correct
COSMOFILMS.NSE Cosmo Films Limited 20210920 0 1531 1548.9 1507 1511.05 118171 1485.9 down down correct
COUNCODOS.NSE Country Condo's Limited 20210920 0 2.9 3 2.8 2.85 103336 2.85 down down correct
COX&KINGS.NSE Cox & Kings Limited 20210920 0 1.75 1.75 1.65 1.7 432717 1.7 down down correct
CPSEETF.NSE Nippon Mutual Funds 20210920 0 27.8 27.8 27.3 27.45 12239353 27.45 down up incorrect
CRAFTSMAN.NSE Craftsman Automation Limited 20210920 0 1985 2014 1958.45 1960.2 19835 1960.2 down up incorrect
CREATIVE.NSE Creative Newtech Limited 20210920 0 215 220 205.2 211.45 20578 210.95 down up incorrect
CREATIVEYE.NSE Creative Eye Limited 20210920 0 3.2 3.2 3.2 3.2 100 3.2
CREDITACC.NSE CreditAccess Grameen Limited 20210920 0 635.95 658 627 638.6 101995 638.6 up up correct
CREST.NSE Crest Ventures Limited 20210920 0 124 124 120.05 120.85 5644 120.35 down down correct
CRISIL.NSE CRISIL Limited 20210920 0 2954.9 2960 2801.25 2878.45 53637 2870.47 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20210920 0 483.5 489.4 475.3 483.7 2078684 483.7 up up correct
CSBBANK.NSE CSB Bank Limited 20210920 0 307 307 300.45 303.3 109158 303.3 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20210920 0 60.5 64 58.2 58.35 65773 58.35 down down correct
CUB.NSE City Union Bank Limited 20210920 0 152.9 154.15 149.05 149.7 1284987 149.7 down up incorrect
CUBEXTUB.NSE Cubex Tubings Limited 20210920 0 22.65 23.25 21.9 22.45 9562 22.45 down down correct
CUMMINSIND.NSE Cummins India Limited 20210920 0 1007.7 1022.5 976.05 984.2 668143 984.2 down up incorrect
CUPID.NSE Cupid Limited 20210920 0 225.2 234.45 225.2 229.05 32485 228.01 up down incorrect
CYBERMEDIA.NSE Cyber Media (India) Limited 20210920 0 10.55 10.55 9.55 10.5 4588 10.5 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20210920 0 160.5 165.9 159 159.6 74285 159.6 down down correct
CYIENT.NSE Cyient Limited 20210920 0 1108 1112.9 1068.95 1085.15 587555 1075.12 down down correct
DAAWAT.NSE LT Foods Limited 20210920 0 67.5 71.65 67.15 70.05 5263861 69.55 up up correct
DABUR.NSE Dabur India Limited 20210920 0 654.85 658.4 643 645.65 2804783 642.98 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20210920 0 2228 2259 2173.35 2221.5 222126 2215.93 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20210920 0 413.75 417.75 384 397.5 103974 397.5 down down correct
DAMODARIND.NSE Damodar Industries Limited 20210920 0 44.15 45.8 43.95 44.8 17144 44.8 up up correct
DATAMATICS.NSE Datamatics Global Services Limited 20210920 0 301 318.45 300.05 308.15 393287 308.15 up up correct
DBCORP.NSE D. B. Corp Limited 20210920 0 100.25 103 98.55 99.65 969389 96.61 down down correct
DBL.NSE Dilip Buildcon Limited 20210920 0 509 516.85 507.5 513.95 252144 512.95 up up correct
DBREALTY.NSE D B Realty Limited 20210920 0 27.75 27.75 26.05 26.05 524820 26.05 down up incorrect
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20210920 0 19.15 19.15 17.5 17.7 13467 17.7 down down correct
DCAL.NSE Dishman Carbogen Amcis Limited 20210920 0 203.2 215.95 201 202.25 1385389 202.25 down up incorrect
DCBBANK.NSE DCB Bank Limited 20210920 0 91.05 93 89 89.8 941249 89.8 down up incorrect
DCM.NSE DCM Limited 20210920 0 46.7 46.7 43.7 44.45 3128 44.45 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20210920 0 2.3 2.3 2.3 2.3 100 2.3
DCMNVL.NSE DCM Nouvelle Limited 20210920 0 201.1 214.45 201.1 205.95 59516 205.95 up up correct
DCMSHRIRAM.NSE DCM Shriram Limited 20210920 0 1063 1063 998.1 1007.85 106908 1003.01 down down correct
DCW.NSE DCW Limited 20210920 0 39 40.6 37.2 37.8 1888844 37.8 down down correct
DECCANCE.NSE Deccan Cements Limited 20210920 0 725.95 725.95 702 705.85 40654 705.85 down up incorrect
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20210920 0 430 430 408.6 410.35 201038 410.35 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20210920 0 2408 2419.8 2357.1 2375.5 534811 2375.5 down down correct
DELTACORP.NSE Delta Corp Limited 20210920 0 233 240 221 223.45 10947216 223.45 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20210920 0 57.55 57.55 54 54.3 6665 54.3 down up incorrect
DEN.NSE DEN Networks Limited 20210920 0 48.75 49.6 47.35 47.65 838407 47.65 down down correct
DENORA.NSE De Nora India Limited 20210920 0 343.2 343.2 328 328.45 17255 328.45 down up incorrect
DEVYANI.NSE Devyani International Limited 20210920 0 115.5 120.4 115.05 117.7 5478030 117.7 up up correct
DFMFOODS.NSE DFM Foods Limited 20210920 0 345.05 354.8 345.05 346.45 45777 346.45 up up correct
DGCONTENT.NSE Digicontent Limited 20210920 0 12.7 12.7 11.55 11.8 6227 11.8 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20210920 0 299.1 303.85 291.7 293.55 275895 293.55 down up incorrect
DHANBANK.NSE Dhanlaxmi Bank Limited 20210920 0 16.6 17.3 16.45 16.6 882693 16.6
DHANI.NSE Dhani Services Limited 20210920 0 185.7 188 181.1 182.55 976601 182.55 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20210920 0 845 845 815.4 820.65 68012 820.65 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20210920 0 19.7 20.25 18.5 18.95 44895 18.95 down down correct
DHUNINV.NSE Dhunseri Investments Limited 20210920 0 628.35 632.05 615.35 616.65 2445 616.65 down up incorrect
DIAMONDYD.NSE Prataap Snacks Limited 20210920 0 687 688.8 668 671 9608 671 down down correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20210920 0 1.45 1.45 1.45 1.45 150083 1.45
DICIND.NSE DIC India Limited 20210920 0 468.25 490 465 477 27620 477 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20210920 0 47.5 49.5 47.4 47.4 105437 47.4 down down correct
DISHTV.NSE Dish TV India Limited 20210920 0 20.35 21.7 19.15 19.45 24641580 19.45 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20210920 0 5100 5235.6 5079.65 5110.1 451356 5110.1 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20210920 0 4220 4253.25 4118 4168.7 210959 4168.7 down down correct
DLF.NSE DLF Limited 20210920 0 329 337.45 320.1 323 5888573 323 down down correct
DLINKINDIA.NSE D 20210920 0 131.25 144.05 130.75 138.9 762179 138.9 up up correct
DMART.NSE Avenue Supermarts Limited 20210920 0 4208 4430 4151 4355.9 438432 4355.9 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20210920 0 2.15 2.15 2 2 49822 2 down down correct
DOLAT.NSE Dolat Investments Limited 20210920 0 89 93.65 88.7 89.9 337497 89.9 up up correct
DOLLAR.NSE Dollar Industries Limited 20210920 0 365 378.4 364.6 367.95 103431 367.95 up up correct
DONEAR.NSE Donear Industries Limited 20210920 0 59.35 60.9 57.6 58.95 132153 58.95 down down correct
DPSCLTD.NSE India Power Corporation Limited 20210920 0 15.55 15.55 14.1 14.7 101145 14.7 down down correct
DPWIRES.NSE D.P. Wires Limited 20210920 0 225.95 226 215 215.55 30227 215.55 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20210920 0 360 368.95 353.2 355.2 60987 355.2 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20210920 0 4875 4885.55 4748.2 4774.95 332066 4774.95 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20210920 0 144.5 152.8 142.05 143.8 71442 143.8 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20210920 0 287 288.7 280.65 281 7915 281 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20210920 0 9.95 10.9 9.95 10.05 89164 10.05 up down incorrect
DVL.NSE Dhunseri Ventures Limited 20210920 0 284.65 294 281.5 283.6 43931 283.6 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20210920 0 69.5 71.25 68 68.25 922168 68.25 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20210920 0 3071 3093 2891 2919.25 47561 2919.25 down up incorrect
DYNPRO.NSE Dynemic Products Limited 20210920 0 537 552.5 525.25 529.35 39639 529.35 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20210920 0 635.2 658.45 588.6 597.5 3872652 596.34 down up incorrect
EASTSILK.NSE Eastern Silk Industries Limited 20210920 0 3.7 3.7 3.55 3.6 36571 3.6 down up incorrect
EASUNREYRL.NSE Easun Reyrolle Limited 20210920 0 2.85 2.85 2.8 2.8 20619 2.8 down down correct
EBANK.NSE Edelweiss Mutual Fund 20210920 0 4100 4189.88 4100 4100 15 4100
EBBETF0423.NSE Edelweiss Amc Ltd 20210920 0 1148.58 1150 1146 1146 58200 1146 down up incorrect
EBBETF0430.NSE Edelweiss Amc Ltd 20210920 0 1198 1198 1175.05 1184.39 7772 1184.39 down down correct
ECLERX.NSE eClerx Services Limited 20210920 0 2385 2385 2300 2312.9 47894 2312.9 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20210920 0 82 82.9 78.8 79.45 2355447 79.45 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20210920 0 2.95 3 2.85 2.9 53045 2.9 down down correct
EICHERMOT.NSE Eicher Motors Limited 20210920 0 2856.1 2858.55 2756.65 2813 1190719 2813 down down correct
EIDPARRY.NSE E.I.D. 20210920 0 433 437.1 414 419.1 213149 414.42 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20210920 0 337 387 329.2 355.55 279654 355.55 up up correct
EIHOTEL.NSE EIH Limited 20210920 0 108.4 121.25 107.65 110.8 4897695 110.8 up up correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20210920 0 402.5 407.75 391.1 392.55 9935 392.55 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20210920 0 116.7 123.7 116 118.5 686138 118.5 up up correct
ELECON.NSE Elecon Engineering Company Limited 20210920 0 171.7 172.9 166.1 167.45 592317 167.45 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20210920 0 37.95 39.7 36.7 37.05 571727 37.05 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20210920 0 128 128 122.3 124.45 14479 124.45 down up incorrect
ELGIEQUIP.NSE Elgi Equipments Limited 20210920 0 209.7 210.8 201 202.9 168584 202.9 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20210920 0 40.5 40.5 38.3 38.45 44980 38.45 down up incorrect
EMAMILTD.NSE Emami Limited 20210920 0 574.9 592.65 566.4 575.15 519089 571.03 up up correct
EMAMIPAP.NSE Emami Paper Mills Limited 20210920 0 163 163.4 160.1 160.9 147241 160.9 down down correct
EMAMIREAL.NSE Emami Realty Limited 20210920 0 72 72 69.9 70.3 42070 70.3 down down correct
EMCO.NSE EMCO Limited 20210920 0 1.85 1.85 1.8 1.85 28035 1.85
EMKAY.NSE Emkay Global Financial Services Limited 20210920 0 118.1 119.45 116 116.55 65454 116.55 down down correct
EMMBI.NSE Emmbi Industries Limited 20210920 0 108.95 108.95 103.25 104.4 73303 104.4 down up incorrect
ENDURANCE.NSE Endurance Technologies Limited 20210920 0 1596.85 1613.7 1540 1560.9 139046 1560.9 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20210920 0 9.3 9.35 8.9 9.2 40403 9.2 down down correct
ENGINERSIN.NSE Engineers India Limited 20210920 0 73.5 75.35 72.55 73.15 2624389 73.15 down up incorrect
ENIL.NSE Entertainment Network (India) Limited 20210920 0 192.55 196.7 185.85 189.45 38966 189.45 down up incorrect
EPL.NSE EPL Limited 20210920 0 236.8 248.9 233.3 245.9 318887 243.4 up down incorrect
EQ30.NSE Edelweiss Mutual Fund 20210920 0 432.65 432.65 424.2 429.26 619 429.26 down down correct
EQUITAS.NSE Equitas Holdings Limited 20210920 0 120 124 118 120.6 383175 120.6 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20210920 0 60.2 60.55 59.05 59.25 494215 59.25 down down correct
ERIS.NSE Eris Lifesciences Limited 20210920 0 761.9 776.55 745 757.05 93634 757.05 down down correct
EROSMEDIA.NSE Eros International Media Limited 20210920 0 18.5 19.75 18.5 19.1 736786 19.1 up up correct
ESABINDIA.NSE ESAB India Limited 20210920 0 2273.3 2273.3 2175.1 2188.65 28669 2170.32 down down correct
ESCORTS.NSE Escorts Limited 20210920 0 1438 1501.5 1430 1439.45 2042054 1439.45 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20210920 0 9.85 10.15 9.7 9.9 112919 9.9 up up correct
ESTER.NSE Ester Industries Limited 20210920 0 145 147.4 142 142.35 206193 140.76 down down correct
EVEREADY.NSE Eveready Industries India Limited 20210920 0 354.45 373 326.65 342.55 531167 342.55 down down correct
EVERESTIND.NSE Everest Industries Limited 20210920 0 426 430 415 420.75 69857 420.75 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20210920 0 3.3 3.3 3.15 3.2 40931 3.2 down up incorrect
EXCELINDUS.NSE Excel Industries Limited 20210920 0 1065.8 1065.8 1023.95 1027.3 24694 1027.3 down down correct
EXIDEIND.NSE Exide Industries Limited 20210920 0 183.4 186 178.55 180.1 4784908 180.1 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20210920 0 1051 1104.85 1051 1059.75 9645 1059.75 up up correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20210920 0 121.1 125.2 119.2 120.15 222756 120.15 down down correct
FCL.NSE Fineotex Chemical Limited 20210920 0 131 136.1 126.8 128.8 1425845 128.8 down down correct
FCONSUMER.NSE Future Consumer Limited 20210920 0 7.55 7.85 7.3 7.4 9672023 7.4 down up incorrect
FCSSOFT.NSE FCS Software Solutions Limited 20210920 0 1.35 1.35 1.3 1.3 4394189 1.3 down down correct
FDC.NSE FDC Limited 20210920 0 357.9 362 350.9 352.35 99284 352.35 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20210920 0 83 83 79.4 79.7 16863234 79.7 down down correct
FEL.NSE Future Enterprises Limited 20210920 0 8.9 9.1 8.85 8.85 638622 8.85 down up incorrect
FELDVR.NSE Future Enterprises Limited 20210920 0 11.95 12.1 11.65 12 39257 12 up up correct
FIEMIND.NSE Fiem Industries Limited 20210920 0 1090 1124 1072 1079.6 58131 1079.6 down up incorrect
FILATEX.NSE Filatex India Limited 20210920 0 103 105.25 100 101.3 435670 101.3 down down correct
FINCABLES.NSE Finolex Cables Limited 20210920 0 511.65 511.65 490.25 497.2 116602 497.2 down down correct
FINEORG.NSE Fine Organic Industries Limited 20210920 0 3169.55 3214.45 3097 3113.95 31122 3113.95 down down correct
FINPIPE.NSE Finolex Industries Limited 20210920 0 187.9 192.5 185.3 187.05 715804 187.05 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20210920 0 15.35 15.35 14.35 14.9 21995 14.9 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20210920 0 53.5 56.25 52.6 55.35 333771 55.35 up up correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20210920 0 1704 1756 1685.85 1703.85 223813 1703.85 down up incorrect
FMGOETZE.NSE Federal 20210920 0 278.05 282.6 271.5 272.4 89504 272.4 down down correct
FMNL.NSE Future Market Networks Limited 20210920 0 8.85 8.9 8.65 8.75 274268 8.75 down down correct
FORCEMOT.NSE Force Motors Limited 20210920 0 1484.9 1521 1450.2 1462.2 105923 1462.2 down up incorrect
FORTIS.NSE Fortis Healthcare Limited 20210920 0 261.6 266.8 258.1 260.1 2604040 260.1 down up incorrect
FOSECOIND.NSE Foseco India Limited 20210920 0 1489 1492.9 1435 1456.5 1534 1456.5 down down correct
FRETAIL.NSE Future Retail Limited 20210920 0 47.8 48.75 47 47.1 1483280 47.1 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20210920 0 70.35 74.05 70.35 71.3 69868 71.3 up down incorrect
FSL.NSE Firstsource Solutions Limited 20210920 0 207.3 214 201 203.8 9011970 203.8 down down correct
GABRIEL.NSE Gabriel India Limited 20210920 0 144 150.3 141.95 142.9 1043134 142.32 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20210920 0 173.1 181 173.1 175.35 444581 175.35 up up correct
GAIL.NSE GAIL (India) Limited 20210920 0 152 154.6 148.55 149.8 5998449 145.27 down down correct
GAL.NSE Gyscoal Alloys Limited 20210920 0 2.3 2.35 2.25 2.25 432327 2.25 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20210920 0 3325 3414.3 3300 3339.5 26569 3339.5 up up correct
GALLANTT.NSE Gallantt Metal Limited 20210920 0 70.8 70.8 57.6 67.4 81597 67.4 down down correct
GALLISPAT.NSE Gallantt Ispat Limited 20210920 0 53.05 54.55 53.05 53.6 30838 53.6 up up correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20210920 0 450 457.7 446.5 447.6 6643 447.6 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20210920 0 497.55 497.55 474.9 481.95 36119 481.95 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20210920 0 167 167 158.9 159.1 81429 159.1 down down correct
GANGESSECU.NSE Ganges Securities Limited 20210920 0 91.65 91.65 87.4 88.55 15976 88.55 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20210920 0 0.9 0.95 0.85 0.95 13694 0.95 up up correct
GARFIBRES.NSE Garware Technical Fibres Limited 20210920 0 3430 3540.3 3364.95 3424.95 19618 3424.95 down down correct
GATI.NSE Gati Limited 20210920 0 138.65 141.1 135.8 136.55 348155 136.55 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20210920 0 0.6 0.6 0.6 0.6 137200 0.6
GAYAPROJ.NSE Gayatri Projects Limited 20210920 0 53.5 54.5 49.35 50.55 1594724 50.55 down down correct
GDL.NSE Gateway Distriparks Limited 20210920 0 258.7 261.9 249.3 250 162670 250 down down correct
GEECEE.NSE GeeCee Ventures Limited 20210920 0 144.35 151.15 143.4 145.65 24877 145.65 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20210920 0 87 87 83.2 84.45 6943 84.45 down down correct
GENESYS.NSE Genesys International Corporation Limited 20210920 0 144.55 144.55 136.15 140.7 11204 140.7 down up incorrect
GENUSPAPER.NSE Genus Paper & Boards Limited 20210920 0 9.75 9.95 9.4 9.45 218271 9.45 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20210920 0 61.25 62.9 59.5 59.95 470242 59.95 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20210920 0 79.5 80 77.2 77.4 193489 77.4 down down correct
GEPIL.NSE GE Power India Limited 20210920 0 312 317.25 306.5 308.6 119764 308.6 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20210920 0 370 373.7 360.35 362.1 278375 357.33 down down correct
GET&D.NSE GE T&D India Limited 20210920 0 131.7 132.95 128.7 130.4 110143 130.4 down down correct
GFLLIMITED.NSE GFL Limited 20210920 0 71 75.55 69 70.15 201288 70.15 down down correct
GFSTEELS.NSE Grand Foundry Limited 20210920 0 1.95 1.95 1.95 1.95 6200 1.95
GHCL.NSE GHCL Limited 20210920 0 391 401.05 370.5 379.55 494220 379.55 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20210920 0 151.75 151.75 144 144.85 239018 144.85 down down correct
GICRE.NSE General Insurance Corporation of India 20210920 0 147 147.3 144.15 145.9 773605 145.9 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20210920 0 46.9 46.9 45.25 45.55 25727 45.55 down down correct
GILLETTE.NSE Gillette India Limited 20210920 0 6038 6038 5898 5931.85 9345 5894.4 down up incorrect
GINNIFILA.NSE Ginni Filaments Limited 20210920 0 31.7 34.5 31.6 32.05 142857 32.05 up down incorrect
GIPCL.NSE Gujarat Industries Power Company Limited 20210920 0 81.5 82.7 81.05 81.35 266211 81.35 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20210920 0 2.8 2.8 2.75 2.8 40219 2.8
GKWLIMITED.NSE GKW Limited 20210920 0 653.3 679 643.3 649.8 546 649.8 down up incorrect
GLAND.NSE Gland Pharma Limited 20210920 0 3948 3948 3869 3899.7 90582 3899.7 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20210920 0 1538.95 1548.9 1510 1513.6 42151 1513.6 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20210920 0 518.85 518.85 492.2 494.6 1804464 494.6 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20210920 0 3.1 3.25 3.1 3.1 2179 3.1
GLOBALVECT.NSE Global Vectra Helicorp Limited 20210920 0 55 55 51.5 52.9 22417 52.9 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20210920 0 1325 1325 1245.3 1252.75 122274 1252.75 down down correct
GLS.NSE Glenmark Life Sciences Limited 20210920 0 688.7 688.7 671.55 676.1 128362 664.49 down down correct
GMBREW.NSE G.M. Breweries Limited 20210920 0 589 597 536 554.9 83178 554.9 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20210920 0 67.4 68.45 65.8 66.2 774723 66.01 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20210920 0 4400 4473.05 4350 4372.7 30485 4371.79 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20210920 0 31.35 36.2 30.85 34.05 89463138 34.05 up up correct
GNA.NSE G N A Axles Limited 20210920 0 815.05 874.4 795 824.5 194217 824.5 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20210920 0 333.65 368.65 332.1 355.25 5134287 355.25 up up correct
GOACARBON.NSE Goa Carbon Limited 20210920 0 367 375 355 356.9 15991 356.9 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20210920 0 267.9 269.95 259 260.3 38034 258.44 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20210920 0 1039.7 1078.95 1023.3 1039.9 115767 1039.9 up up correct
GODREJAGRO.NSE Godrej Agrovet Limited 20210920 0 670.55 688.95 645.2 651.8 291939 651.8 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20210920 0 1086 1102.5 1072.5 1079.65 737707 1079.65 down up incorrect
GODREJIND.NSE Godrej Industries Limited 20210920 0 546.8 561.95 537.2 555 269706 555 up up correct
GODREJPROP.NSE Godrej Properties Limited 20210920 0 1614 1675 1602.05 1644.95 1001594 1644.95 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20210920 0 1.2 1.3 1.2 1.25 141035 1.25 up up correct
GOKEX.NSE Gokaldas Exports Limited 20210920 0 192.5 196.95 187.65 189.7 70217 189.7 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20210920 0 27.7 28.75 27.55 27.65 21685 27.65 down up incorrect
GOKULAGRO.NSE Gokul Agro Resources Limited 20210920 0 39.5 40.2 38.5 38.65 137943 38.65 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20210920 0 40.32 40.32 39.58 40.17 6530151 40.17 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20210920 0 96.5 101.45 95.5 101.45 103607 101.45 up up correct
GOLDIAM.NSE Goldiam International Limited 20210920 0 900 938.25 866.6 899.15 151996 899.15 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20210920 0 41.25 41.55 41 41.3 107301 41.3 up up correct
GOLDTECH.NSE Goldstone Technologies Limited 20210920 0 31.95 32.8 29.7 32.8 155783 32.8 up up correct
GOODLUCK.NSE Goodluck India Limited 20210920 0 305.5 305.5 295 298.45 82404 298.45 down down correct
GOODYEAR.NSE Goodyear India Limited 20210920 0 1021 1048 1016.3 1034.55 30796 1034.55 up up correct
GPIL.NSE Godawari Power & Ispat Limited 20210920 0 1227.4 1227.4 1227.4 1227.4 33729 613.7
GPPL.NSE Gujarat Pipavav Port Limited 20210920 0 99.4 102.25 99 99.9 497002 98.37 up up correct
GPTINFRA.NSE GPT Infraprojects Limited 20210920 0 85.5 89 83.3 85.65 23704 85.65 up up correct
GRANULES.NSE Granules India Limited 20210920 0 324.6 333 318 320.35 1829078 320.09 down down correct
GRAPHITE.NSE Graphite India Limited 20210920 0 620.5 645 602.9 606.9 475008 606.9 down up incorrect
GRASIM.NSE Grasim Industries Limited 20210920 0 1565 1567.55 1528.55 1535.6 774163 1535.6 down down correct
GRAVITA.NSE Gravita India Limited 20210920 0 199.4 200.5 190.5 192.45 432894 192.45 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20210920 0 139 141.95 135.4 136.4 1406960 136.4 down down correct
GREENLAM.NSE Greenlam Industries Limited 20210920 0 1395 1407.4 1350.1 1377.2 4428 1377.2 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20210920 0 310 319.05 298 313.1 449771 313.1 up up correct
GREENPLY.NSE Greenply Industries Limited 20210920 0 176 177 173 173.35 173910 173.35 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20210920 0 3.15 3.15 3 3 3512888 3 down up incorrect
GRINDWELL.NSE Grindwell Norton Limited 20210920 0 1449.8 1449.95 1375 1383.8 52248 1383.8 down down correct
GRINFRA.NSE G R Infraprojects Limited 20210920 0 1575 1640 1570 1589.95 87001 1589.95 up up correct
GROBTEA.NSE The Grob Tea Company Limited 20210920 0 1039 1039 1002 1023.55 1564 1023.55 down down correct
GRPLTD.NSE GRP Limited 20210920 0 974 975 939.5 965 1796 965 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20210920 0 192 197.5 187.3 190.15 187269 190.15 down down correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20210920 0 49.8 50.8 48.8 49.05 160223 49.05 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20210920 0 109.95 117.7 108.1 110.9 5552519 110.9 up up correct
GSPL.NSE Gujarat State Petronet Limited 20210920 0 321 329.9 314.5 316.35 1258111 316.35 down down correct
GSS.NSE GSS Infotech Limited 20210920 0 82 86.5 78.8 82.4 181271 82.4 up up correct
GTL.NSE GTL Limited 20210920 0 15.8 15.8 15.1 15.15 151528 15.15 down up incorrect
GTLINFRA.NSE GTL Infrastructure Limited 20210920 0 1.75 1.8 1.7 1.8 18191418 1.8 up up correct
GTNTEX.NSE GTN Textiles Limited 20210920 0 7.45 7.5 7.15 7.45 2257 7.45
GTPL.NSE GTPL Hathway Limited 20210920 0 239 239 212.8 221.8 82473 221.8 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20210920 0 204 206 194.15 195.2 298989 195.2 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20210920 0 486.1 499.7 474.5 477.75 267685 477.75 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20210920 0 220.95 220.95 215.65 216.45 3825 214.45 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20210920 0 660 660 632.1 638.1 1328847 638.1 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20210920 0 39.45 40.25 37.5 38.95 4714 38.95 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20210920 0 615 616.45 606.5 608.15 19664 608.15 down down correct
GULFPETRO.NSE GP Petroleums Limited 20210920 0 56.4 56.75 53.55 53.85 85395 53.85 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20210920 0 252.9 258 244.25 245.95 37201 245.06 down up incorrect
HAL.NSE Hindustan Aeronautics Limited 20210920 0 1423.95 1449 1366.2 1377.2 1195729 1363.05 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20210920 0 1470.25 1560 1465.2 1489.3 1261094 1487.34 up up correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20210920 0 196 200.7 193.5 194.6 88551 194.6 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20210920 0 23.9 24.5 23.8 23.95 2635437 23.95 up up correct
HATSUN.NSE Hatsun Agro Product Limited 20210920 0 1390 1432 1375 1385.95 39025 1385.95 down up incorrect
HAVELLS.NSE Havells India Limited 20210920 0 1460 1462.3 1400 1407.2 1682673 1403.92 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20210920 0 1.35 1.35 1.25 1.25 52837 1.25 down up incorrect
HBANKETF.NSE HDFC Mutual Fund 20210920 0 376 377 368.75 370.94 7052 370.94 down down correct
HBLPOWER.NSE HBL Power Systems Limited 20210920 0 48 48.8 47 47.25 392086 47.25 down down correct
HBSL.NSE HB Stockholdings Limited 20210920 0 37.95 38.1 36.9 37.55 5164 37.55 down down correct
HCC.NSE Hindustan Construction Company Limited 20210920 0 10.05 10.15 9.8 9.85 2197496 9.85 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20210920 0 249.2 258 248.05 253.2 422560 253.2 up down incorrect
HCL.NSE INSYS 20210920 0 14.55 14.6 13.55 13.6 1124195 13.6 down down correct
HCLTECH.NSE HCL Technologies Limited 20210920 0 1258 1298.8 1250 1276.15 5453683 1265.8 up up correct
HDFC.NSE Housing Development Finance Corporation Limited 20210920 0 2795.3 2808.65 2733 2742.5 2057743 2742.5 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20210920 0 3255 3259.95 3152.05 3217.75 620651 3217.75 down down correct
HDFCBANK.NSE HDFC Bank Limited 20210920 0 1564 1581.7 1558 1559.85 4390805 1559.85 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20210920 0 739.05 746.9 727 730.15 1447672 730.15 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20210920 0 41.26 41.33 41 41.27 595524 41.27 up up correct
HDFCNIFETF.NSE HDFC Mutual Fund 20210920 0 186.9 189 185.4 185.81 33877 185.81 down down correct
HDFCSENETF.NSE HDFC Mutual Fund 20210920 0 634 648 625.75 639.89 2152 639.89 up up correct
HDIL.NSE Housing Development and Infrastructure Limited 20210920 0 4.65 4.85 4.5 4.8 475069 4.8 up up correct
HEG.NSE HEG Limited 20210920 0 2211.2 2290 2190 2203.95 120374 2203.95 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20210920 0 260.1 263.9 258.45 259.85 190547 259.85 down down correct
HERCULES.NSE Hercules Hoists Limited 20210920 0 141 145.6 136.35 137.85 118385 137.85 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20210920 0 466 473.8 451.3 461.75 114378 459.54 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20210920 0 2920 2920 2873.55 2889.5 442234 2889.5 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20210920 0 2465 2608.3 2455 2520.3 32533 2520.3 up up correct
HEXATRADEX.NSE Hexa Tradex Limited 20210920 0 175.15 182 172.8 174 3689 174 down down correct
HFCL.NSE HFCL Limited 20210920 0 73.9 73.95 70.6 70.8 3138674 70.66 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20210920 0 621.5 651 621.5 630.1 134147 630.1 up up correct
HGS.NSE Hinduja Global Solutions Limited 20210920 0 2980 2999.95 2846.3 2856.45 23548 2846.81 down down correct
HIKAL.NSE Hikal Limited 20210920 0 667 674.3 634 639.65 213927 639.65 down up incorrect
HIL.NSE HIL Limited 20210920 0 5220.1 5276.25 5160 5172.35 13708 5172.35 down down correct
HILTON.NSE Hilton Metal Forging Limited 20210920 0 14.7 14.7 14 14.05 21188 14.05 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20210920 0 241.1 243.95 236.1 237.3 60400 237.3 down down correct
HINDALCO.NSE Hindalco Industries Limited 20210920 0 462 464 442.4 444.4 18031539 444.4 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20210920 0 308.95 313.45 304 305.6 4532 303.6 down up incorrect
HINDCOPPER.NSE Hindustan Copper Limited 20210920 0 115 115.2 110.2 110.8 4649599 110.8 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20210920 0 7.7 7.7 7.45 7.5 157462 7.5 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20210920 0 35.95 38.4 35.2 37.45 14734 37.45 up up correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20210920 0 195 205.8 190 193.75 863498 193.75 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20210920 0 282 282 270.1 272.5 6278700 272.5 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20210920 0 2720 2809 2710.05 2800.35 2671330 2783.25 up up correct
HINDZINC.NSE Hindustan Zinc Limited 20210920 0 322.5 336.75 322 323.25 989401 307.44 up up correct
HIRECT.NSE Hind Rectifiers Limited 20210920 0 199 199 191 191.5 20334 191.5 down up incorrect
HISARMETAL.NSE Hisar Metal Industries Limited 20210920 0 131.6 133 125 126.5 31242 126.5 down down correct
HITECH.NSE Hi 20210920 0 613 613 567.35 591.45 81923 591.45 down up incorrect
HITECHCORP.NSE Hitech Corporation Limited 20210920 0 220.5 223.45 211.95 215.25 5205 215.25 down down correct
HITECHGEAR.NSE The Hi 20210920 0 281.05 283 266.15 267.3 11488 265.3 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20210920 0 5382 6210.2 5310.1 6206 169121 6206 up up correct
HLVLTD.NSE HLV Limited 20210920 0 8.85 9.7 8.85 9.35 827545 9.35 up up correct
HMT.NSE HMT Limited 20210920 0 29 29 27.55 27.7 4672 27.7 down up incorrect
HMVL.NSE Hindustan Media Ventures Limited 20210920 0 76.5 77.4 75.5 75.7 84565 75.7 down down correct
HNDFDS.NSE Hindustan Foods Limited 20210920 0 1980 2010 1945 1964.8 9484 1964.8 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20210920 0 319.99 319.99 305 309.29 31748 309.29 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20210920 0 569 571.3 545.1 552.9 37805 552.9 down down correct
HONAUT.NSE Honeywell Automation India Limited 20210920 0 42398.9 42900 41700 42520.05 2593 42520.05 up up correct
HONDAPOWER.NSE Honda India Power Products Limited 20210920 0 1196 1208.55 1178 1186.85 3581 1186.85 down down correct
HOVS.NSE HOV Services Limited 20210920 0 66 68.2 62.3 63.3 12386 63.3 down up incorrect
HPL.NSE HPL Electric & Power Limited 20210920 0 68.7 70.5 67.7 68.35 119609 68.2 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20210920 0 49 51.15 47.85 48.55 5996317 48.4 down down correct
HSIL.NSE HSIL Limited 20210920 0 234.45 234.45 221.5 222.95 124163 222.95 down down correct
HTMEDIA.NSE HT Media Limited 20210920 0 25 26.6 24.8 25.05 1197242 25.05 up up correct
HUBTOWN.NSE Hubtown Limited 20210920 0 29.4 29.5 27.75 27.8 68444 27.8 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20210920 0 44.4 44.9 42.95 43.15 2680596 43.15 down up incorrect
HUHTAMAKI.NSE Huhtamaki India Limited 20210920 0 278.75 278.75 265.05 266.1 55199 266.1 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20210920 0 131.1 134.25 125.5 127.3 8660819 127.3 down up incorrect
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20210920 0 228.45 228.45 214 215.6 12584957 215.6 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20210920 0 244.65 249.94 244.65 245.5 4158 245.5 up down incorrect
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20210920 0 183.77 183.98 181 181.87 14319 181.87 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20210920 0 42.1 43.99 42.1 43.25 6470366 43.25 up up correct
ICICIBANK.NSE ICICI Bank Limited 20210920 0 710 720.4 706.5 710 7943459 710
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20210920 0 384.7 384.7 361.7 370.05 113863 370.05 down up incorrect
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20210920 0 194.23 196 182.11 191.74 562345 191.74 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20210920 0 1589.4 1657 1582 1628.15 1223575 1623.73 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20210920 0 41.19 41.32 40.8 41.21 702304 41.21 up up correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20210920 0 1005 1005 998 999.99 2444 999.99 down down correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20210920 0 146.1 146.1 142.25 143.45 302179 143.45 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20210920 0 116.47 116.47 112 112.52 22484 112.52 down down correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20210920 0 194.48 194.48 191 191.7 7788 191.7 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20210920 0 217.1 217.1 186.5 186.78 132686 186.78 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20210920 0 90.2 100 90.2 95.47 22716 95.47 up up correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20210920 0 44.04 44.97 43.23 43.41 70943 43.41 down down correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20210920 0 693 702 676 678.55 517449 678.55 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20210920 0 642.99 642.99 635.5 635.59 1788 635.59 down down correct
ICIL.NSE Indo Count Industries Limited 20210920 0 265 268.45 256.4 259.35 451381 259.35 down down correct
ICRA.NSE ICRA Limited 20210920 0 3545 3590.95 3525.15 3547.05 1868 3547.05 up up correct
IDBI.NSE IDBI Bank Limited 20210920 0 38.15 38.8 36.8 36.95 17529978 36.95 down up incorrect
IDEA.NSE Vodafone Idea Limited 20210920 0 11.4 11.85 10.6 10.75 681707927 10.75 down down correct
IDFC.NSE IDFC Limited 20210920 0 56 57.2 53.8 54.5 7297902 54.5 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20210920 0 48.7 49.95 47.6 47.85 26594830 47.85 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20210920 0 190.29 190.29 182.61 183.07 137 183.07 down down correct
IEX.NSE Indian Energy Exchange Limited 20210920 0 587.85 606.6 575.7 582.5 4894296 194.17 down up incorrect
IFBAGRO.NSE IFB Agro Industries Limited 20210920 0 575.9 575.9 559.25 564.25 12299 564.25 down up incorrect
IFBIND.NSE IFB Industries Limited 20210920 0 1160 1247.7 1160 1187.05 187559 1187.05 up up correct
IFCI.NSE IFCI Limited 20210920 0 12.2 13.1 12.1 12.2 6809453 12.2
IFGLEXPOR.NSE IFGL Refractories Limited 20210920 0 315 323.8 306 307.3 45769 307.3 down up incorrect
IGARASHI.NSE Igarashi Motors India Limited 20210920 0 508 529 505 522.35 154070 522.35 up up correct
IGL.NSE Indraprastha Gas Limited 20210920 0 553.15 558.4 537.5 543.45 1902041 543.45 down down correct
IGPL.NSE I G Petrochemicals Limited 20210920 0 712.55 740.5 695 702.3 315074 702.3 down up incorrect
IIFL.NSE IIFL Finance Limited 20210920 0 271 284.3 266.5 268.1 1321336 268.1 down down correct
IIFLSEC.NSE IIFL Securities Limited 20210920 0 95 96.9 90 91.95 349535 91.95 down up incorrect
IIFLWAM.NSE IIFL Wealth Management Limited 20210920 0 1620 1650 1564 1588.6 23353 1568.44 down down correct
IITL.NSE Industrial Investment Trust Limited 20210920 0 69.5 69.95 66.6 67.2 4104 67.2 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20210920 0 4.6 4.6 4.35 4.35 15807 4.35 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20210920 0 3.4 3.4 3.2 3.3 28806 3.3 down up incorrect
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20210920 0 7.9 8.1 7.65 7.75 116691 7.75 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20210920 0 685.2 699.5 683.8 683.8 27127 679.39 down down correct
IMPAL.NSE India Motor Parts & Accessories Limited 20210920 0 761.55 764 756.05 760 1618 760 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20210920 0 1.05 1.05 1.05 1.05 1652 1.05
INDBANK.NSE Indbank Merchant Banking Services Limited 20210920 0 24 24.9 23.3 23.65 64861 23.65 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20210920 0 149.2 169.55 147.8 161.05 46373514 161.05 up up correct
INDIACEM.NSE The India Cements Limited 20210920 0 181.6 182.9 175 176.8 1329850 176.8 down down correct
INDIAGLYCO.NSE India Glycols Limited 20210920 0 665.05 681.9 649 651.95 147698 651.95 down up incorrect
INDIAMART.NSE IndiaMART InterMESH Limited 20210920 0 8589 8589 8050 8099.85 239521 8099.85 down down correct
INDIANB.NSE Indian Bank 20210920 0 134 136.3 133 133.1 1374061 133.1 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20210920 0 168 174.9 165 169.2 591 169.2 up down incorrect
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20210920 0 199.4 203.75 195 195.5 48990 195.5 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20210920 0 2196.05 2204.5 2141.25 2169.5 2860263 2169.5 down up incorrect
INDIGOPNTS.NSE Indigo Paints Limited 20210920 0 2605 2618 2560 2581.05 51856 2581.05 down down correct
INDLMETER.NSE IMP Powers Limited 20210920 0 12 12.35 12 12 10420 12
INDNIPPON.NSE India Nippon Electricals Limited 20210920 0 351.1 356.7 347.5 350.15 17444 350.15 down up incorrect
INDOCO.NSE Indoco Remedies Limited 20210920 0 482 485 469.5 473.05 202878 473.05 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20210920 0 52 53.5 50.55 51 43514 51 down down correct
INDOSOLAR.NSE Indosolar Limited 20210920 0 2.65 2.65 2.55 2.55 81483 2.55 down down correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20210920 0 291 297 274.9 279.75 229250 279.75 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20210920 0 157.9 157.9 150 152.45 5632 152.45 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20210920 0 87 90.7 85.6 88.6 26972 87.6 up down incorrect
INDOWIND.NSE Indowind Energy Limited 20210920 0 6.35 6.35 6 6.25 69401 6.25 down up incorrect
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20210920 0 78.6 79.5 77.5 77.75 147262 77.75 down up incorrect
INDSWFTLAB.NSE Ind 20210920 0 67 67.75 65.7 66.05 69733 66.05 down down correct
INDSWFTLTD.NSE Ind 20210920 0 9.95 9.95 9.25 9.7 48719 9.7 down up incorrect
INDTERRAIN.NSE Indian Terrain Fashions Limited 20210920 0 40.1 41.8 40.1 40.65 131332 40.65 up up correct
INDUSINDBK.NSE IndusInd Bank Limited 20210920 0 1115 1132.4 1084.6 1089.95 2954179 1089.95 down down correct
INDUSTOWER.NSE Indus Towers Limited 20210920 0 267.9 274.15 261.5 263.05 5364134 263.05 down down correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20210920 0 1354.5 1354.5 1324.45 1328.45 11349 1184.81 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20210920 0 41.95 43.3 41.8 42.35 2719508 42.35 up down incorrect
INFOBEAN.NSE InfoBeans Technologies Limited 20210920 0 376 382 368.05 370.65 14879 370.65 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20210920 0 4 4 4 4 13958 4
INFRABEES.NSE Nippon Mutual Funds 20210920 0 520 520 505 506.7 949 506.7 down down correct
INFY.NSE Infosys Limited 20210920 0 1685 1707.7 1677.95 1687.85 5660743 1673.02 up up correct
INGERRAND.NSE Ingersoll 20210920 0 982.05 997.9 975 979.6 34344 979.6 down down correct
INOXLEISUR.NSE INOX Leisure Limited 20210920 0 307 331 306 313.35 2085403 313.35 up down incorrect
INOXWIND.NSE Inox Wind Limited 20210920 0 102 104.3 101 101.1 512896 101.1 down down correct
INSECTICID.NSE Insecticides (India) Limited 20210920 0 696 717 696 704.75 13815 704.75 up up correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20210920 0 47.4 47.4 44 45 7771 45 down down correct
INTEGRA.NSE Integra Garments and Textiles Limited 20210920 0 4.85 4.85 4.85 4.85 12973 4.85
INTELLECT.NSE Intellect Design Arena Limited 20210920 0 676.9 682 656.7 661.5 246568 661.5 down down correct
INTENTECH.NSE Intense Technologies Limited 20210920 0 70 70.5 66.4 66.5 87240 66.1 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20210920 0 3.1 3.35 2.95 3 18494199 3 down up incorrect
IOB.NSE Indian Overseas Bank 20210920 0 21.4 21.4 20.65 20.8 7466265 20.8 down down correct
IOC.NSE Indian Oil Corporation Limited 20210920 0 116.5 117.7 114.4 114.6 9170924 110.49 down up incorrect
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20210920 0 580 593 565.55 569.9 359563 569.9 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20210920 0 2480.05 2517.85 2400.35 2411.95 251370 2402.45 down up incorrect
IPL.NSE India Pesticides Limited 20210920 0 320 321.6 312 314 232577 314 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20210920 0 171.7 179.4 171.4 173.95 2551176 173.95 up up correct
IRCON.NSE Ircon International Limited 20210920 0 45 45.3 43.6 43.9 2305410 43.24 down up incorrect
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20210920 0 3848.8 3848.8 3680.2 3707.9 4695511 740.58 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20210920 0 22.75 22.9 22.6 22.65 10239638 21.98 down up incorrect
ISEC.NSE ICICI Securities Limited 20210920 0 728 747.45 726.15 744.4 473876 733.42 up up correct
ISFT.NSE IntraSoft Technologies Limited 20210920 0 127.9 130.65 121.55 128.25 89884 128.25 up up correct
ISGEC.NSE Isgec Heavy Engineering Limited 20210920 0 780 800.95 755 757.05 139419 757.05 down down correct
ISMTLTD.NSE ISMT Limited 20210920 0 28.85 28.85 27.45 27.45 70718 27.45 down up incorrect
ITC.NSE ITC Limited 20210920 0 231 239.35 230.25 233.75 70390969 233.75 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20210920 0 400 441 396.2 409.8 931893 409.8 up down incorrect
ITDCEM.NSE ITD Cementation India Limited 20210920 0 78.9 79.3 76 76.45 533496 76.45 down up incorrect
ITI.NSE ITI Limited 20210920 0 117.5 122.3 117.1 117.5 277428 117.5
IVC.NSE IL&FS Investment Managers Limited 20210920 0 6.35 6.4 6 6 506465 5.7 down down correct
IVP.NSE IVP Limited 20210920 0 117.9 118 114.35 115.35 1854 115.35 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20210920 0 1987.84 1987.84 1883.05 1898.35 35 1898.35 down down correct
IZMO.NSE IZMO Limited 20210920 0 99.45 99.45 92 93.1 64371 93.1 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20210920 0 37.55 38.25 36.85 37.2 2474187 37.2 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20210920 0 62.1 63.4 61.1 61.25 152508 61.25 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20210920 0 159 163.25 153.2 155.15 62697 150.53 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20210920 0 51.5 52.8 50.2 51.4 34794 51.4 down down correct
JAICORPLTD.NSE Jai Corp Limited 20210920 0 126.7 130.4 123.2 123.8 1180820 123.31 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20210920 0 1.9 1.9 1.9 1.9 250 1.9
JAMNAAUTO.NSE Jamna Auto Industries Limited 20210920 0 94.8 96.3 89.9 91.15 1800077 90.7 down down correct
JASH.NSE Jash Engineering Limited 20210920 0 534.5 534.5 497 501.5 7789 501.5 down down correct
JAYAGROGN.NSE Jayant Agro 20210920 0 246.1 255 242.6 244.5 44022 244.5 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20210920 0 185 189 180.6 182.35 19992 182.35 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20210920 0 19.5 20.45 19.5 19.75 66852 19.75 up down incorrect
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20210920 0 106.7 109.8 103.05 104.1 119192 104.1 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20210920 0 1740 1755 1705 1748.8 126575 1748.8 up up correct
JBFIND.NSE JBF Industries Limited 20210920 0 22.6 24 22.6 22.75 519797 22.75 up up correct
JBMA.NSE JBM Auto Limited 20210920 0 452 468 445 449.05 42674 447.58 down down correct
JCHAC.NSE Johnson Controls 20210920 0 2271.5 2271.5 2214.9 2217.3 7602 2217.3 down up incorrect
JETAIRWAYS.NSE Jet Airways (India) Limited 20210920 0 107.6 107.6 107.6 107.6 129611 107.6
JHS.NSE JHS Svendgaard Laboratories Limited 20210920 0 25.4 25.45 24 24.3 149989 24.3 down up incorrect
JIKIND.NSE JIK Industries Limited 20210920 0 0.6 0.6 0.55 0.6 128987 0.6
JINDALPHOT.NSE Jindal Photo Limited 20210920 0 108.85 118.45 108.8 113.05 35397 113.05 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20210920 0 1032 1046.75 995 1002.1 120994 1000.11 down down correct
JINDALSAW.NSE Jindal Saw Limited 20210920 0 120.45 121.5 114.15 115.05 1697425 115.05 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20210920 0 378.5 378.5 349 351.1 18657173 351.1 down down correct
JINDCOT.NSE Jindal Cotex Limited 20210920 0 3.4 3.5 3.2 3.2 76355 3.2 down down correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20210920 0 138.75 141 134.6 136.05 96770 136.05 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20210920 0 84.45 90.5 82.6 86.45 329988 86.3 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20210920 0 22.05 22.85 22 22.15 54117 22.15 up up correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20210920 0 37.1 37.1 35.05 35.05 3703895 35.05 down up incorrect
JITFINFRA.NSE JITF Infralogistics Limited 20210920 0 133.75 133.75 133.75 133.75 49215 133.75
JIYAECO.NSE Jiya Eco 20210920 0 4.45 4.45 4.45 4.45 22413 4.45
JKCEMENT.NSE J.K. Cement Limited 20210920 0 3360 3369.5 3258.25 3275.05 46912 3275.05 down up incorrect
JKIL.NSE J. Kumar Infraprojects Limited 20210920 0 189.8 196 185.55 187.5 271345 187.5 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20210920 0 684.95 688.15 676.05 681.35 164962 681.35 down down correct
JKPAPER.NSE JK Paper Ltd 20210920 0 242.9 246.5 231.65 233.4 1029739 233.4 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20210920 0 149.75 153.75 149.1 149.7 594550 149.7 down up incorrect
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20210920 0 65.95 65.95 63.3 64.1 19318 64.1 down down correct
JMCPROJECT.NSE JMC Projects (India) Limited 20210920 0 101 102.2 98.05 98.85 89958 98.85 down down correct
JMFINANCIL.NSE JM Financial Limited 20210920 0 89.55 91.45 89 89.9 1213226 89.9 up up correct
JMTAUTOLTD.NSE JMT Auto Limited 20210920 0 2.75 2.75 2.65 2.7 264533 2.7 down down correct
JOCIL.NSE Jocil Limited 20210920 0 237 245.75 229.05 230.85 28597 230.85 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20210920 0 9.9 9.9 9.45 9.45 4102274 9.45 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20210920 0 2 2 1.9 1.95 1618882 1.95 down down correct
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20210920 0 52.25 52.25 52.25 52.25 3356 52.25
JPPOWER.NSE Jaiprakash Power Ventures Limited 20210920 0 4.3 4.4 4.25 4.25 19414349 4.25 down down correct
JSL.NSE Jindal Stainless Limited 20210920 0 161 161.85 154 155.15 2306524 155.15 down down correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20210920 0 296 296 276.6 278.6 626968 278.6 down up incorrect
JSWENERGY.NSE JSW Energy Limited 20210920 0 318.4 339.6 315.95 330.8 1603798 330.8 up up correct
JSWHL.NSE JSW Holdings Limited 20210920 0 4695.4 4797 4511 4556.3 3787 4556.3 down down correct
JSWISPL.NSE JSW Ispat Special Products Limited 20210920 0 33.4 33.4 32.35 32.35 2562119 32.35 down down correct
JSWSTEEL.NSE JSW Steel Limited 20210920 0 669.9 669.9 628.1 633.2 10340874 633.2 down up incorrect
JTEKTINDIA.NSE JTEKT India Limited 20210920 0 107.4 109.75 103.9 105.25 275824 105.25 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20210920 0 4090 4201 4030.1 4083.35 554672 4083.35 down down correct
JUBLINDS.NSE Jubilant Industries Limited 20210920 0 512.7 513.6 486 490.35 41607 490.35 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20210920 0 744 772.65 737.15 747.85 1159881 747.85 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20210920 0 616 619 605 605.75 185791 605.75 down up incorrect
JUMPNET.NSE Jump Networks Limited 20210920 0 9.35 9.35 8.8 8.9 1462959 8.9 down up incorrect
JUNIORBEES.NSE Nippon Mutual Funds 20210920 0 453.95 454.97 442 444.26 124223 444.26 down down correct
JUSTDIAL.NSE Just Dial Limited 20210920 0 980.2 987.85 980.2 983.2 255253 983.2 up up correct
JYOTHYLAB.NSE Jyothy Labs Limited 20210920 0 171 172 165.25 166.15 284402 166.15 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20210920 0 16 16 15 15.95 487612 15.95 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20210920 0 240 244 230 232.8 144721 232.8 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20210920 0 1155 1171.2 1135.1 1140.45 146790 1132.98 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20210920 0 242.9 247.9 233.55 235.9 22302 235.9 down down correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20210920 0 402 410.15 396.35 398.15 271170 398.15 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20210920 0 199.2 207 199 205.5 2285 205.5 up up correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20210920 0 70.1 71.65 69.05 69.65 1045261 69.65 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20210920 0 49 52 47.25 48.9 362760 48.9 down up incorrect
KAMDHENU.NSE Kamdhenu Limited 20210920 0 193 197 192.05 193.5 60660 193.5 up up correct
KANANIIND.NSE Kanani Industries Limited 20210920 0 9.25 9.25 8.45 8.75 19098 8.75 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20210920 0 190.05 209.75 190 201.2 97698 201.2 up up correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20210920 0 611 619.75 608.05 615.1 468171 613.81 up up correct
KAPSTON.NSE Kapston Facilities Management Limited 20210920 0 87.9 87.9 83 83.25 750 83.25 down down correct
KARDA.NSE Karda Constructions Limited 20210920 0 17.3 17.35 16.5 16.65 2485033 16.65 down down correct
KARMAENG.NSE Karma Energy Limited 20210920 0 19.45 19.45 18.15 18.9 14933 18.9 down up incorrect
KARURVYSYA.NSE The Karur Vysya Bank Limited 20210920 0 49.65 52.3 47.15 47.75 9194056 47.75 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20210920 0 2.7 2.7 2.5 2.6 17837 2.6 down down correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20210920 0 11 11 11 11 1724 11
KAYA.NSE Kaya Limited 20210920 0 449 451.05 428.9 432.1 27441 432.1 down up incorrect
KCP.NSE The KCP Limited 20210920 0 147.2 147.2 141.5 142.05 169820 142.05 down up incorrect
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20210920 0 22 22.4 21.4 21.5 203833 21.5 down down correct
KDDL.NSE KDDL Limited 20210920 0 430.25 446.05 412.1 419.55 17811 419.55 down down correct
KEC.NSE KEC International Limited 20210920 0 418 449.9 417.05 438.45 1793773 438.45 up down incorrect
KECL.NSE Kirloskar Electric Company Limited 20210920 0 17.8 17.8 16.9 17 157084 17 down up incorrect
KEI.NSE KEI Industries Limited 20210920 0 849 894.2 841.25 866.55 2113627 866.55 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20210920 0 51 53.8 50 51.5 650754 51.5 up up correct
KENNAMET.NSE Kennametal India Limited 20210920 0 1436 1449 1361 1387.35 9524 1387.35 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20210920 0 60 63.25 58.25 60.75 11420 60.75 up down incorrect
KESORAMIND.NSE Kesoram Industries Limited 20210920 0 76.5 76.5 71.3 71.8 1065911 71.8 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20210920 0 83.9 88 77.65 78.45 8471 77.45 down down correct
KHADIM.NSE Khadim India Limited 20210920 0 237.9 250.7 234.55 235.9 103256 235.9 down up incorrect
KHAITANLTD.NSE Khaitan (India) Limited 20210920 0 42.95 43.35 39.45 41.95 12583 41.95 down down correct
KHANDSE.NSE Khandwala Securities Limited 20210920 0 17.8 17.8 16.7 17.25 10328 17.25 down down correct
KICL.NSE Kalyani Investment Company Limited 20210920 0 2162.15 2198.9 2100 2117.9 907 2117.9 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20210920 0 181 181 170.45 173.65 1155 173.65 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20210920 0 1229 1244.4 1210 1217.8 141042 1217.8 down up incorrect
KINGFA.NSE Kingfa Science & Technology (India) Limited 20210920 0 1044.45 1056.4 1011.25 1020 4434 1020 down down correct
KIOCL.NSE KIOCL Limited 20210920 0 250.2 264 241 246.15 121791 245.2 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20210920 0 514 525 505.1 508.15 98238 508.15 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20210920 0 238.95 239.35 227.45 229.95 139696 229.95 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20210920 0 376.15 376.15 353.4 359.3 34381 359.3 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20210920 0 212 214.15 207 209.7 85904 209.7 down up incorrect
KIRLOSIND.NSE Kirloskar Industries Limited 20210920 0 1690 1715 1601.1 1607 14494 1607 down down correct
KITEX.NSE Kitex Garments Limited 20210920 0 181 181 168 169.6 703601 169.6 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20210920 0 881 899.95 877.05 888.15 5330 176.16 up up correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20210920 0 25.8 26.1 25.3 25.4 119157 25.4 down down correct
KNRCON.NSE KNR Constructions Limited 20210920 0 301 310.65 289.15 292.2 1597632 291.95 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20210920 0 66.35 67.65 64.85 65.3 97276 65.3 down up incorrect
KOLTEPATIL.NSE Kolte 20210920 0 296 322 293 310.05 3180207 310.05 up up correct
KOPRAN.NSE Kopran Limited 20210920 0 209 213.45 207 211.9 141646 211.9 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20210920 0 1990 2037.2 1981.35 2001.45 5881089 2001.45 up up correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20210920 0 403 403 374.58 375.68 976935 375.68 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20210920 0 187.4 187.4 183 183.45 27202 183.45 down up incorrect
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20210920 0 99 99.88 97.5 98.49 12918 98.49 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20210920 0 242 242 230.6 231.56 30314 231.56 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20210920 0 32.55 33.3 31.75 31.85 126785 31.85 down up incorrect
KOTHARIPET.NSE Kothari Petrochemicals Limited 20210920 0 53 53.95 52 52.3 85667 52.3 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20210920 0 103.8 103.8 98 99.2 4129 99.2 down down correct
KPIGLOBAL.NSE K.P.I. Global Infrastructure Limited 20210920 0 136.95 140.8 135.25 137.1 122238 137.1 up up correct
KPITTECH.NSE KPIT Technologies Limited 20210920 0 312.6 324.7 310.05 314.3 1027298 314.3 up down incorrect
KPRMILL.NSE K.P.R. Mill Limited 20210920 0 444 451.22 432 433.69 355485 433.69 down down correct
KRBL.NSE KRBL Limited 20210920 0 265.5 271.75 260.9 266.65 789766 266.65 up down incorrect
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20210920 0 180 203 177.05 184.05 1193384 184.05 up up correct
KRIDHANINF.NSE Kridhan Infra Limited 20210920 0 4.4 4.45 4.25 4.25 121090 4.25 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20210920 0 171.6 171.6 168 169.45 7941 169.45 down up incorrect
KSB.NSE KSB Limited 20210920 0 1244 1258 1215 1227.9 40615 1227.9 down down correct
KSCL.NSE Kaveri Seed Company Limited 20210920 0 601 605.1 595.2 600.25 274826 595.53 down up incorrect
KSL.NSE Kalyani Steels Limited 20210920 0 400 401 390 391.95 58906 391.95 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20210920 0 70.85 71.65 66.85 67.5 3707710 67.5 down down correct
KUANTUM.NSE Kuantum Papers Limited 20210920 0 74.8 75.8 72.3 72.8 28114 72.8 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20210920 0 85 86.9 83.5 83.8 6052256 83.8 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20210920 0 4.65 4.65 4.5 4.5 1401 4.5 down down correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20210920 0 3975 3975 3875.5 3945.75 197939 3945.75 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20210920 0 81.7 83.9 81.7 81.85 3505 81.85 up up correct
LAOPALA.NSE La Opala RG Limited 20210920 0 295 301 287.4 289.65 156349 289.65 down down correct
LASA.NSE Lasa Supergenerics Limited 20210920 0 73.5 75.9 72.05 72.5 292739 72.5 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20210920 0 647 648.8 630 632.95 1692423 631.92 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20210920 0 8300 8350 7910 7949.25 6886 7949.25 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20210920 0 39.85 43 38.7 39.3 17767809 39.3 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20210920 0 82.9 82.9 78.4 79.05 904 79.05 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20210920 0 415 421.8 407.1 409.75 98048 409.75 down up incorrect
LGBFORGE.NSE LGB Forge Limited 20210920 0 7.2 7.2 6.7 6.75 124024 6.75 down down correct
LIBAS.NSE Libas Consumer Products Limited 20210920 0 50.25 50.58 49.58 49.96 330300 49.96 down up incorrect
LIBERTSHOE.NSE Liberty Shoes Ltd. 20210920 0 165.75 177.7 165 167.15 795322 167.15 up up correct
LICHSGFIN.NSE LIC Housing Finance Limited 20210920 0 415.95 418 401.1 404.4 2754504 404.4 down up incorrect
LICNETFGSC.NSE LIC Nomura Mutual Fund 20210920 0 22.1 23.34 22.1 23.23 14937 23.23 up up correct
LICNETFN50.NSE LIC Mutual Fund 20210920 0 184 189.85 184 186.84 2777 186.84 up up correct
LICNETFSEN.NSE LIC Mutual Fund 20210920 0 630 634.5 623 630.32 179 630.32 up up correct
LICNFNHGP.NSE LIC Mutual Fund 20210920 0 172.16 179.89 172.16 174.75 368 174.75 up up correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20210920 0 386 389.5 366 371.65 73861 369.98 down up incorrect
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20210920 0 376.45 389.85 373.5 384.45 164598 384.45 up up correct
LINCPEN.NSE Linc Pen & Plastics Limited 20210920 0 219.5 222.7 210.05 212.5 4278 212.5 down up incorrect
LINDEINDIA.NSE Linde India Limited 20210920 0 2600 2667.9 2550.5 2570.85 347712 2570.85 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20210920 0 1003.18 1003.18 997.16 1000 1872005 1000 down up incorrect
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20210920 0 1005 1010 999.99 999.99 12081 999.99 down down correct
LODHA.NSE Macrotech Developers Limited 20210920 0 0.3 0.3 0.29 0.3 8461 0.3
LOKESHMACH.NSE Lokesh Machines Limited 20210920 0 52.3 57 52.2 54.4 49836 54.4 up up correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20210920 0 44.75 46.5 44.65 45.65 11256 45.65 up up correct
LOVABLE.NSE Lovable Lingerie Limited 20210920 0 115 115 111.8 112.5 18161 112 down down correct
LPDC.NSE Landmark Property Development Company Limited 20210920 0 4.8 4.9 4.55 4.65 52654 4.65 down down correct
LSIL.NSE Lloyds Steels Industries Limited 20210920 0 3.1 3.1 2.95 3 1304139 3 down up incorrect
LT.NSE Larsen & Toubro Limited 20210920 0 1700.2 1735 1699.95 1704.35 1820374 1704.35 up up correct
LTI.NSE Larsen & Toubro Infotech Limited 20210920 0 5715 5799 5476.35 5547.45 240211 5534.73 down down correct
LTTS.NSE L&T Technology Services Limited 20210920 0 4537 4633.9 4421.15 4452.65 263233 4442.81 down up incorrect
LUMAXIND.NSE Lumax Industries Limited 20210920 0 1468.05 1479.95 1454.45 1471.15 2737 1471.15 up up correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20210920 0 136.7 141.4 135.4 136 77997 136 down down correct
LUPIN.NSE Lupin Limited 20210920 0 921 941.9 912 933.75 3490753 933.75 up up correct
LUXIND.NSE Lux Industries Limited 20210920 0 4000 4000 3800 3853 43366 3841.28 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20210920 0 512.85 512.85 512.85 512.85 350271 512.85
LYKALABS.NSE Lyka Labs Limited 20210920 0 82 88.75 81.35 87.95 868536 87.95 up up correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20210920 0 4.9 4.9 4.55 4.55 33703 4.55 down down correct
M&M.NSE Mahindra & Mahindra Limited 20210920 0 749.4 756.5 732.2 738.05 2933375 738.05 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20210920 0 177 180.9 175.25 176.2 6902972 176.2 down down correct
MAANALU.NSE Maan Aluminium Limited 20210920 0 136.6 136.6 131.85 132.35 13984 132.35 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20210920 0 55.3 56.65 50.95 53.15 26572 52.66 down down correct
MADHUCON.NSE Madhucon Projects Limited 20210920 0 4.8 4.9 4.6 4.85 35120 4.85 up up correct
MADRASFERT.NSE Madras Fertilizers Limited 20210920 0 29.35 30.55 29 29.2 229690 29.2 down up incorrect
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20210920 0 280.1 296 275.85 289.8 96027 289.8 up up correct
MAGNUM.NSE Magnum Ventures Limited 20210920 0 8.3 8.3 7.6 8.15 35327 8.15 down down correct
MAHABANK.NSE Bank of Maharashtra 20210920 0 19.1 19.2 18.5 18.55 6292133 18.55 down up incorrect
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20210920 0 94.9 94.9 89.75 89.85 4092 89.85 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20210920 0 93.5 93.5 90.4 91.15 26938 91.15 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20210920 0 139.45 139.7 135.15 135.75 59812 135.75 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20210920 0 104.5 104.5 102 103.55 30274 103.04 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20210920 0 235.5 235.5 227.1 227.85 128376 227.85 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20210920 0 279.9 279.9 269 272 86719 272 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20210920 0 724.8 734.45 711.05 714.65 68992 714.65 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20210920 0 4431.75 4579.15 4406.45 4493.95 27114 4493.95 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20210920 0 320.8 320.8 311.25 314.7 86382 314.7 down down correct
MAITHANALL.NSE Maithan Alloys Limited 20210920 0 1015 1031.15 956 964.55 171108 958.37 down down correct
MAJESCO.NSE Majesco Limited 20210920 0 87.8 89.5 85.5 85.9 153481 85.9 down up incorrect
MALUPAPER.NSE Malu Paper Mills Limited 20210920 0 34.4 34.65 32.6 32.95 47950 32.95 down up incorrect
MAN50ETF.NSE Mirae Asset Mutual Fund 20210920 0 177.65 204.7 177.65 179.29 4525 179.29 up up correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20210920 0 20.9 21.35 20.9 20.9 51960 20.9
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20210920 0 14.7 15 14.1 14.25 65279 14.25 down down correct
MANAKSIA.NSE Manaksia Limited 20210920 0 66.8 66.8 63.55 64.95 60452 64.95 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20210920 0 34.95 35.3 34 34.4 37553 34.4 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20210920 0 103.15 108.3 101.5 105.35 3169673 105.35 up up correct
MANAPPURAM.NSE Manappuram Finance Limited 20210920 0 163 165.4 161 161.4 4684570 160.72 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20210920 0 147.25 148.25 144 144.7 49442 144.7 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20210920 0 73.8 75.4 72.05 72.95 295069 72.95 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20210920 0 482.8 482.8 450.25 456.05 58785 456.05 down up incorrect
MANGTIMBER.NSE Mangalam Timber Products Limited 20210920 0 18.65 18.65 17.25 17.9 3969 17.9 down down correct
MANINDS.NSE Man Industries (India) Limited 20210920 0 111 111.15 103 104.05 347732 104.05 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20210920 0 81.2 85.9 81.05 81.85 1437993 53.93 up down incorrect
MANUGRAPH.NSE Manugraph India Limited 20210920 0 12.9 12.9 12.05 12.05 9345 12.05 down down correct
MARALOVER.NSE Maral Overseas Limited 20210920 0 73.85 77.65 73.85 74.25 21515 74.25 up up correct
MARATHON.NSE Marathon Nextgen Realty Limited 20210920 0 83 84.9 81.5 81.7 30962 81.7 down down correct
MARICO.NSE Marico Limited 20210920 0 559 572 556 567.45 3866691 564.42 up up correct
MARKSANS.NSE Marksans Pharma Limited 20210920 0 71 71.15 69.05 69.3 1121397 69.3 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20210920 0 6979.9 7015.45 6906.2 6950.4 550405 6950.4 down down correct
MASFIN.NSE MAS Financial Services Limited 20210920 0 794 818.6 785.5 802.85 64367 802.85 up up correct
MASKINVEST.NSE Mask Investments Limited 20210920 0 39.7 39.7 37.85 39.7 199 39.7
MASTEK.NSE Mastek Limited 20210920 0 2950 3080.1 2920 2958.9 138210 2950.42 up up correct
MATRIMONY.NSE Matrimony.com Limited 20210920 0 1044 1049.95 1005 1013.95 16271 1013.95 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20210920 0 86 86 81.75 82.15 48842 82.15 down up incorrect
MAXHEALTH.NSE Max Healthcare Institute Limited 20210920 0 378.95 384.95 369.65 373.25 580568 373.25 down down correct
MAXVIL.NSE Max Ventures and Industries Limited 20210920 0 94.05 97.65 92.5 92.85 199259 92.85 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20210920 0 477 489.75 475.2 479.05 43890 479.05 up up correct
MAZDA.NSE Mazda Limited 20210920 0 659.95 659.95 633.3 641.95 25480 641.95 down down correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20210920 0 252.3 265.8 251.4 257.1 1611100 257.1 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20210920 0 180 185.9 178.5 184.4 15568 184.4 up up correct
MBECL.NSE McNally Bharat Engineering Company Limited 20210920 0 7.4 7.5 7.1 7.1 124731 7.1 down up incorrect
MBLINFRA.NSE MBL Infrastructures Limited 20210920 0 19 19.55 17.6 18.55 79929 18.55 down down correct
MCDHOLDING.NSE McDowell Holdings Limited 20210920 0 68.45 70.05 66.55 70.05 315593 70.05 up up correct
MCDOWELL.NSE N 20210920 0 739 751.85 732.5 738 1632456 738 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20210920 0 27.75 28 26.6 26.8 539090 26.8 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20210920 0 1587.85 1616 1575.15 1593.55 922811 1593.55 up down incorrect
MEGASOFT.NSE Megasoft Limited 20210920 0 21 21.8 20.5 20.65 178250 20.65 down down correct
MELSTAR.NSE Melstar Information Technologies Limited 20210920 0 4.3 4.3 4.1 4.3 18274 4.3
MENONBE.NSE Menon Bearings Limited 20210920 0 76.5 76.5 72.55 73.05 26418 71.1 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20210920 0 21.2 21.9 20.5 20.65 172449 20.65 down down correct
MERCATOR.NSE Mercator Limited 20210920 0 1.95 1.95 1.85 1.85 516792 1.85 down up incorrect
METALFORGE.NSE Metalyst Forgings Limited 20210920 0 5.45 5.45 5.15 5.4 3936 5.4 down up incorrect
METROPOLIS.NSE Metropolis Healthcare Limited 20210920 0 3129 3166.45 3006.85 3034.45 97523 3034.45 down down correct
MFSL.NSE Max Financial Services Limited 20210920 0 1080.1 1080.1 1041.95 1048 616108 1048 down down correct
MGL.NSE Mahanagar Gas Limited 20210920 0 1130 1143.65 1102 1107.55 293080 1107.55 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20210920 0 234.55 248 233.1 238.2 1393987 238.2 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20210920 0 184 186.35 182.2 184.55 277553 182.97 up up correct
MINDACORP.NSE Minda Corporation Limited 20210920 0 134.5 136 127.45 129.6 432733 129.6 down down correct
MINDAIND.NSE Minda Industries Limited 20210920 0 709.7 721.7 699.8 708.95 246197 708.95 down up incorrect
MINDTECK.NSE Mindteck (India) Limited 20210920 0 89 90.65 85.85 86.8 33563 86.8 down down correct
MINDTREE.NSE Mindtree Limited 20210920 0 4182 4279 4108.75 4124.25 1026176 4115.62 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20210920 0 18.55 18.55 17.75 17.85 213330 17.85 down down correct
MIRZAINT.NSE Mirza International Limited 20210920 0 56 60.45 56 58.05 1992260 58.05 up up correct
MITTAL.NSE Mittal Life Style Limited 20210920 0 10.4 10.4 10.1 10.25 21554 10.25 down up incorrect
MMFL.NSE M M Forgings Limited 20210920 0 830 850.05 800 829.15 20704 829.15 down up incorrect
MMP.NSE MMP Industries Limited 20210920 0 157.95 157.95 153.15 154.25 15096 154.25 down down correct
MMTC.NSE MMTC Limited 20210920 0 43.05 44.6 43 43.15 1423252 43.15 up up correct
MODIRUBBER.NSE Modi Rubber Limited 20210920 0 100.4 100.4 100.4 100.4 2502 100.4
MOHITIND.NSE Mohit Industries Limited 20210920 0 12.8 13.45 12.4 12.85 6703 12.85 up up correct
MOHOTAIND.NSE Mohota Industries Limited 20210920 0 8.9 9 8.2 9 48521 9 up down incorrect
MOIL.NSE MOIL Limited 20210920 0 162.1 164.7 158 158.65 639929 158.65 down up incorrect
MOLDTECH.NSE Mold 20210920 0 79.1 82.4 78.65 79.7 18477 78.89 up up correct
MOLDTKPAC.NSE Mold 20210920 0 553.85 564 536.5 542.2 86545 538.24 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20210920 0 111.2 111.2 110.11 110.26 904877 110.26 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20210920 0 354.5 360 326.25 332.85 59402 332.85 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20210920 0 16.3 16.3 15.25 15.6 7233 15.6 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20210920 0 59.65 62.3 58.1 58.35 3858891 58.35 down down correct
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20210920 0 220 222.2 214.25 216.4 8521734 216.4 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20210920 0 812.2 853 800.85 813.65 1088823 813.65 up up correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20210920 0 25 26.75 24.45 26 17637 26 up up correct
MPHASIS.NSE Mphasis Limited 20210920 0 3151.1 3270 3091.45 3106.7 664392 3106.7 down down correct
MPSLTD.NSE MPS Limited 20210920 0 696.45 696.5 671 689.75 37996 689.75 down down correct
MRF.NSE MRF Limited 20210920 0 79190 79950 78510 78875.45 11737 78872.43 down down correct
MRO.NSE TEK 20210920 0 64.4 64.65 58.7 64.65 101455 64.65 up up correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20210920 0 44.65 44.8 43 43.3 959977 43.3 down down correct
MSPL.NSE MSP Steel & Power Limited 20210920 0 10.25 10.25 9.5 9.7 216654 9.7 down down correct
MSTCLTD.NSE MSTC Limited 20210920 0 319.3 337 314 316 1789318 314.18 down down correct
MTARTECH.NSE MTAR Technologies Limited 20210920 0 1408 1410 1352.85 1373.9 98302 1373.9 down down correct
MTEDUCARE.NSE MT Educare Limited 20210920 0 8.5 8.95 8.05 8.25 237873 8.25 down up incorrect
MTNL.NSE Mahanagar Telephone Nigam Limited 20210920 0 18.4 18.65 18.1 18.15 1058762 18.15 down up incorrect
MUKANDENGG.NSE Mukand Engineers Limited 20210920 0 24.6 25.5 23.25 25.45 10963 25.45 up up correct
MUKANDLTD.NSE Mukand Limited 20210920 0 140 144.5 136.75 137.85 38603 137.85 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20210920 0 38.5 39 37.05 37.4 28446 37.4 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20210920 0 57.1 57.85 56.5 56.95 89920 56.95 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20210920 0 132.1 134.95 132 132.55 41712 132.55 up up correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20210920 0 25.05 25.4 24.15 24.8 65015 24.8 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20210920 0 401 405.6 395.05 398.7 26641 398.7 down up incorrect
MUTHOOTFIN.NSE Muthoot Finance Limited 20210920 0 1500 1516 1452 1475.45 636161 1475.45 down down correct
NACLIND.NSE NACL Industries Limited 20210920 0 74 76.45 72.85 74.6 116242 74.44 up up correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20210920 0 11.35 11.35 11.05 11.1 228416 11.1 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20210920 0 8.05 8.1 8 8.05 2509 8.05
NAGREEKEXP.NSE Nagreeka Exports Limited 20210920 0 34.85 34.85 31.8 31.8 15161 31.8 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20210920 0 268 268 252 257 16265 255.83 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20210920 0 115 115.4 107.85 110 30976 110 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20210920 0 243 247.15 223.5 224.8 86964 224.8 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20210920 0 384.35 390 368.75 373.55 33112 372.47 down down correct
NAM.NSE INDIA 20210920 0 437 439.5 430 434.4 1153389 434.4 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20210920 0 931 939.9 921.05 923.9 165355 923.33 down up incorrect
NATHBIOGEN.NSE Nath Bio 20210920 0 329.5 338 325.05 327.6 43588 327.6 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20210920 0 91 92.7 85.2 85.75 30651371 83.09 down down correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20210920 0 4.05 4.05 3.85 3.9 20414 3.9 down down correct
NAUKRI.NSE Info Edge (India) Limited 20210920 0 6614.7 6775 6560 6595.45 497418 6595.45 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20210920 0 3830 3860 3706 3713.85 230089 3708.29 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20210920 0 42 42.6 41.05 41.25 477952 41.25 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20210920 0 101.5 103.9 100.3 100.75 247011 99.75 down down correct
NAZARA.NSE Nazara Technologies Limited 20210920 0 2097.25 2170 2085 2100.8 634049 2100.8 up up correct
NBCC.NSE NBCC (India) Limited 20210920 0 43.6 44.35 42.8 43.15 4077949 42.68 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20210920 0 2701.6 2728 2652 2687.15 644 2687.15 down up incorrect
NBVENTURES.NSE Nava Bharat Ventures Limited 20210920 0 119 120.85 114 114.55 507359 114.55 down down correct
NCC.NSE NCC Limited 20210920 0 78.5 80.6 77.85 78.15 3250301 78.15 down up incorrect
NCLIND.NSE NCL Industries Limited 20210920 0 240.95 243 230.5 231.9 124193 231.9 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20210920 0 1447 1447 1365 1380 65 1380 down down correct
NDL.NSE Nandan Denim Limited 20210920 0 71.25 73 70.3 70.75 31122 70.75 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20210920 0 401.4 419.9 395.2 403.55 1691 403.55 up up correct
NDTV.NSE New Delhi Television Limited 20210920 0 74.8 79.85 74.2 79.85 203830 79.85 up up correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20210920 0 19.5 19.5 19.5 19.5 63875 19.5
NECLIFE.NSE Nectar Lifesciences Limited 20210920 0 29.25 29.85 28.9 29.1 220138 29.1 down down correct
NELCAST.NSE Nelcast Limited 20210920 0 83.5 88.25 81.45 83.25 344798 83.25 down down correct
NELCO.NSE Nelco Limited 20210920 0 511.2 535.65 511.05 535.65 177541 535.65 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20210920 0 1128.7 1299 1101 1266.3 866095 1266.3 up up correct
NESCO.NSE Nesco Limited 20210920 0 604.45 604.45 579 586.6 67062 586.6 down down correct
NETF.NSE Tata Mutual Fund 20210920 0 218.22 218.22 218.22 218.22 177 218.22
NETFCONSUM.NSE Nippon India Mutual Fund 20210920 0 79.89 79.89 76.16 78.32 13454 78.32 down up incorrect
NETFDIVOPP.NSE Nippon India Mutual Fund 20210920 0 44.65 46.98 44.06 45.02 9354 45.02 up up correct
NETFLTGILT.NSE Nippon India Mutual Fund 20210920 0 22.77 22.89 22.74 22.87 17409 22.87 up up correct
NETFNIF100.NSE Nippon India Mutual Fund 20210920 0 184 184 182 182.82 2430 182.82 down up incorrect
NETFNV20.NSE Nippon India Mutual Fund 20210920 0 101 101.78 98.3 98.6 7916 98.6 down down correct
NETWORK18.NSE Network18 Media & Investments Limited 20210920 0 50.1 52.15 49.75 50.2 1019834 50.2 up down incorrect
NEULANDLAB.NSE Neuland Laboratories Limited 20210920 0 1614 1646.95 1577 1585.1 24395 1585.1 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20210920 0 590 598 580.5 583.45 28063 583.45 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20210920 0 6.15 6.15 6.15 6.15 77076 6.15
NFL.NSE National Fertilizers Limited 20210920 0 55.45 57.6 55.2 56 702329 56 up up correct
NH.NSE Narayana Hrudayalaya Limited 20210920 0 528 554.75 520.5 526.95 270746 526.95 down down correct
NHPC.NSE NHPC Limited 20210920 0 27.65 28 27.45 27.95 5160370 27.95 up up correct
NIACL.NSE The New India Assurance Company Limited 20210920 0 172 173.3 168.85 169.35 485659 169.35 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20210920 0 18.75 19.5 18.05 18.85 6746 18.85 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20210920 0 187.45 190.24 187.4 187.86 1422295 187.86 up up correct
NIFTYEES.NSE Edelweiss Mutual Fund 20210920 0 22500 22605 22500 22605 2 22605 up down incorrect
NIITLTD.NSE NIIT Limited 20210920 0 319.8 329 311.5 314.45 541391 314.45 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20210920 0 5.35 5.45 5.25 5.35 178303 5.35
NILASPACES.NSE Nila Spaces Limited 20210920 0 1.75 1.8 1.7 1.75 246401 1.75
NILKAMAL.NSE Nilkamal Limited 20210920 0 2903.6 2903.6 2810 2835.8 6603 2835.8 down down correct
NIPPOBATRY.NSE Indo National Limited 20210920 0 1049 1056 1023.3 1027.85 7803 501.43 down down correct
NITCO.NSE NITCO Limited 20210920 0 22.75 23.6 22.5 23.05 70970 23.05 up up correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20210920 0 1.55 1.55 1.45 1.45 141651 1.45 down down correct
NITINSPIN.NSE Nitin Spinners Limited 20210920 0 196.35 201.85 194.6 195.65 278874 195.65 down down correct
NKIND.NSE N.K Industries Limited 20210920 0 36.95 36.95 34.85 34.85 352 34.85 down down correct
NLCINDIA.NSE NLC India Limited 20210920 0 55.45 56.15 55 55.15 1721996 53.65 down down correct
NMDC.NSE NMDC Limited 20210920 0 143.2 143.2 135 136 22877537 127.69 down down correct
NOCIL.NSE NOCIL Limited 20210920 0 296.8 303.7 290.15 294.55 1514027 294.55 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20210920 0 5.75 5.75 5.5 5.65 73003 5.65 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20210920 0 7.3 7.3 6.9 7.3 355 7.3
NOVARTIND.NSE Novartis India Limited 20210920 0 834.6 834.95 800.1 812.2 13117 812.2 down down correct
NPBET.NSE Tata Asset Management Limited 20210920 0 185.33 190.98 184.1 185.48 2000 185.48 up up correct
NRAIL.NSE N R Agarwal Industries Limited 20210920 0 319 319 307.15 308.7 21625 307.7 down up incorrect
NRBBEARING.NSE NRB Bearings Limited 20210920 0 137.5 143.2 136.05 138.85 345587 138.85 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20210920 0 1683.15 1728 1681 1686.8 1755 1686.8 up up correct
NTL.NSE Neueon Towers Limited 20210920 0 2.45 2.45 2.3 2.35 11788 2.35 down down correct
NTPC.NSE NTPC Limited 20210920 0 122.5 123.95 121.8 122.7 7431359 122.7 up up correct
NUCLEUS.NSE Nucleus Software Exports Limited 20210920 0 544.6 544.6 529.3 530.35 63894 530.35 down down correct
NURECA.NSE Nureca Limited 20210920 0 1685 1685 1619 1631.1 12124 1629.1 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20210920 0 536 543.95 535.25 539.7 440764 539.7 up up correct
NXTDIGITAL.NSE Nxtdigital Limited 20210920 0 421.05 433.25 416 420.6 3941 420.6 down down correct
OAL.NSE Oriental Aromatics Limited 20210920 0 999.4 1036.3 990 995.6 19975 993.65 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20210920 0 737 737 710 717.55 1011981 717.55 down down correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20210920 0 1098 1130 1055 1080.55 17446 1073.31 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20210920 0 4786.55 4815 4690 4694.65 90924 4694.65 down down correct
OIL.NSE Oil India Limited 20210920 0 199.7 203.85 193.3 195.15 1052258 191.66 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20210920 0 6.9 6.9 6.35 6.7 36583 6.7 down down correct
OLECTRA.NSE Olectra Greentech Limited 20210920 0 371.75 396 371.75 386.85 723082 386.85 up up correct
OMAXAUTO.NSE Omax Autos Limited 20210920 0 48.05 49.4 46.6 48 4659 48 down up incorrect
OMAXE.NSE Omaxe Limited 20210920 0 73.1 74.5 71.5 71.65 211369 71.65 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20210920 0 17.9 17.9 16.4 16.45 104024 16.45 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20210920 0 17.1 18.2 16.5 17.15 11689 17.15 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20210920 0 37.95 37.95 34.8 34.8 11013 34.8 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20210920 0 125.05 129.4 125.05 128.5 29857432 123.68 up up correct
ONMOBILE.NSE OnMobile Global Limited 20210920 0 117.4 118.85 114.2 114.85 413537 113.35 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20210920 0 228.35 231 224 225.7 11028 225.7 down up incorrect
OPTIEMUS.NSE Optiemus Infracom Limited 20210920 0 344.8 354 321.05 354 107455 354 up up correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20210920 0 3.7 3.7 3.5 3.55 362775 3.55 down down correct
ORBTEXP.NSE Orbit Exports Limited 20210920 0 75 75 72.3 73.5 14441 73.5 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20210920 0 31.7 33 31.5 31.65 111204 31.65 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20210920 0 28.5 32.25 28.05 30.55 699898 30.55 up down incorrect
ORIENTALTL.NSE Oriental Trimex Limited 20210920 0 8.7 8.9 8.4 8.55 19013 8.55 down down correct
ORIENTBELL.NSE Orient Bell Limited 20210920 0 345 351.7 335.15 343.25 25921 343.25 down down correct
ORIENTCEM.NSE Orient Cement Limited 20210920 0 156 159.95 151.45 152.2 566488 152.2 down down correct
ORIENTELEC.NSE Orient Electric Limited 20210920 0 342.2 353.75 339.3 341.75 177183 341.75 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20210920 0 34.65 38.3 34 34.6 1400076 34.6 down down correct
ORIENTLTD.NSE Orient Press Limited 20210920 0 69.65 73 68 70 38980 70 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20210920 0 29.4 31.7 29.25 29.75 2662063 29.75 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20210920 0 3301 3338.85 3051.2 3077.85 90937 3077.85 down down correct
ORTEL.NSE Ortel Communications Limited 20210920 0 1.15 1.25 1.15 1.15 14483 1.15
OSWALAGRO.NSE Oswal Agro Mills Limited 20210920 0 18.2 18.95 17.55 17.95 103031 17.95 down up incorrect
PAEL.NSE PAE Limited 20210920 0 6.05 6.55 6.05 6.25 4267 6.25 up up correct
PAGEIND.NSE Page Industries Limited 20210920 0 33121.25 33133.85 32559.1 32714.25 13710 32595.13 down down correct
PAISALO.NSE Paisalo Digital Limited 20210920 0 782.2 814 762.75 778.4 74754 778.4 down down correct
PALASHSECU.NSE Palash Securities Limited 20210920 0 74.2 74.2 70.35 72 2565 72 down down correct
PALREDTEC.NSE Palred Technologies Limited 20210920 0 116.5 124 115 121.6 178539 121.6 up down incorrect
PANACEABIO.NSE Panacea Biotec Limited 20210920 0 291.1 296.95 291.1 292.7 96742 292.7 up up correct
PANACHE.NSE Panache Digilife Limited 20210920 0 59.2 59.2 54.6 55.6 2091 55.6 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20210920 0 283 283 267.25 270.15 236983 268.09 down down correct
PARACABLES.NSE Paramount Communications Limited 20210920 0 12.75 13.4 12.4 12.6 174580 12.6 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20210920 0 128.6 133.85 125 126.25 551081 126.25 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20210920 0 16.95 17.1 16 16 1086650 16 down down correct
PATELENG.NSE Patel Engineering Limited 20210920 0 16.5 17.65 16.1 16.75 1512753 16.75 up up correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20210920 0 23.3 23.9 22.1 22.8 134345 22.8 down down correct
PATSPINLTD.NSE Patspin India Limited 20210920 0 10.3 10.35 10 10.35 9209 10.35 up up correct
PCJEWELLER.NSE PC Jeweller Limited 20210920 0 25.2 25.65 24.7 24.75 875858 24.75 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20210920 0 39.7 39.7 37.5 37.75 268120 37.75 down down correct
PDPL.NSE Parenteral Drugs (India) Limited 20210920 0 3.75 3.75 3.75 3.75 0 3.75
PDSMFL.NSE PDS Multinational Fashions Limited 20210920 0 1310 1330.9 1250 1276.3 3591 1276.3 down up incorrect
PEARLPOLY.NSE Pearl Polymers Limited 20210920 0 16.35 16.35 15.5 15.6 13142 15.6 down down correct
PEL.NSE Piramal Enterprises Limited 20210920 0 2615 2632 2492.55 2503.55 767884 2503.55 down down correct
PENIND.NSE Pennar Industries Limited 20210920 0 29.7 30.2 28.8 28.95 521286 28.95 down up incorrect
PENINLAND.NSE Peninsula Land Limited 20210920 0 11.9 11.9 10.85 10.9 167810 10.9 down down correct
PERSISTENT.NSE Persistent Systems Limited 20210920 0 3543.9 3619 3510 3531.85 257751 3531.85 down down correct
PETRONET.NSE Petronet LNG Limited 20210920 0 229.5 231.2 226.95 228.3 2503033 221.56 down up incorrect
PFC.NSE Power Finance Corporation Limited 20210920 0 136.5 138.2 132.5 133.45 4894867 130.81 down down correct
PFIZER.NSE Pfizer Limited 20210920 0 5850 5872 5757 5765.75 25659 5765.75 down up incorrect
PFOCUS.NSE Prime Focus Limited 20210920 0 82.85 85.5 82.55 82.55 86807 82.55 down up incorrect
PFS.NSE PTC India Financial Services Limited 20210920 0 18 18.1 17.55 17.7 914005 17.7 down down correct
PGEL.NSE PG Electroplast Limited 20210920 0 391 421.9 387.25 405.4 56034 405.4 up down incorrect
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20210920 0 13921 13927.15 13745.05 13862.75 3823 13785.58 down up incorrect
PGHL.NSE Procter & Gamble Health Limited 20210920 0 5399 5426.65 5355.6 5376.05 7431 5288.14 down down correct
PGIL.NSE Pearl Global Industries Limited 20210920 0 319 325 307 310.3 17678 310.3 down down correct
PHILIPCARB.NSE Phillips Carbon Black Limited 20210920 0 248.8 253.05 245.05 246.4 919553 246.4 down up incorrect
PHOENIXLTD.NSE The Phoenix Mills Limited 20210920 0 845.05 873.95 827.25 843.15 688164 843.15 down up incorrect
PIDILITIND.NSE Pidilite Industries Limited 20210920 0 2366.8 2402.85 2351.05 2361.45 281382 2361.45 down down correct
PIIND.NSE PI Industries Limited 20210920 0 3400 3443.95 3224 3247 384377 3247 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20210920 0 1855 1900 1835 1849.55 31194 1849.55 down up incorrect
PILITA.NSE Pil Italica Lifestyle Limited 20210920 0 7.5 7.6 7.25 7.3 847412 7.3 down down correct
PIONDIST.NSE Pioneer Distilleries Limited 20210920 0 150.5 151.9 144.75 145.35 27135 145.35 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20210920 0 62.55 65.05 60.45 61.8 116148 61.8 down down correct
PITTIENG.NSE Pitti Engineering Limited 20210920 0 149 154.9 145.35 145.75 92431 145.47 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20210920 0 344.2 344.25 331.15 336 2058 336 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20210920 0 274.5 288.15 266.55 269.55 100780 269.55 down down correct
PNB.NSE Punjab National Bank 20210920 0 39.5 39.5 38 38.1 49454941 38.1 down up incorrect
PNBGILTS.NSE PNB Gilts Ltd. 20210920 0 67.05 68.35 65.15 65.8 244215 65.8 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20210920 0 658 658 638.15 640.85 53435 640.85 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20210920 0 38.6 39.9 37.5 37.95 18820 37.95 down down correct
PNCINFRA.NSE PNC Infratech Limited 20210920 0 364.35 368.7 352.8 355.7 718438 355.2 down up incorrect
PODDARHOUS.NSE Poddar Housing and Development Limited 20210920 0 176.75 181.25 173 178.75 3777 178.75 up down incorrect
PODDARMENT.NSE Poddar Pigments Limited 20210920 0 349.9 374.8 345 356.85 82501 356.85 up down incorrect
POKARNA.NSE Pokarna Limited 20210920 0 487 493.5 475 477.4 50006 477.4 down down correct
POLYCAB.NSE Polycab India Limited 20210920 0 2529.8 2627 2462.7 2482.65 1756303 2482.65 down down correct
POLYMED.NSE Poly Medicure Limited 20210920 0 949 975.8 939 946.4 83784 946.4 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20210920 0 1728 1737.75 1677.05 1694.3 126045 1663.32 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20210920 0 241 249.5 241 242.5 2691 242.5 up up correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20210920 0 171.2 176.9 167.65 167.65 951072 167.65 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20210920 0 177.2 179.2 175.1 177 5874802 174.43 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20210920 0 2408.8 2409 2290 2307.25 32522 2307.25 down down correct
POWERMECH.NSE Power Mech Projects Limited 20210920 0 851.1 875.4 851.1 855.2 31465 855.2 up up correct
PPAP.NSE PPAP Automotive Limited 20210920 0 238 245 236 239.55 36108 239.55 up up correct
PPL.NSE Prakash Pipes Limited 20210920 0 164 165 161 161.15 58012 161.15 down down correct
PRADIP.NSE Pradip Overseas Limited 20210920 0 0.95 0.95 0.95 0.95 0 0.95
PRAENG.NSE Prajay Engineers Syndicate Limited 20210920 0 22.45 22.45 22 22.25 177230 22.25 down down correct
PRAJIND.NSE Praj Industries Limited 20210920 0 342.95 355 333.15 337.1 464245 337.1 down down correct
PRAKASH.NSE Prakash Industries Limited 20210920 0 69.95 69.95 67.1 67.45 980718 67.45 down up incorrect
PRAKASHSTL.NSE Prakash Steelage Limited 20210920 0 2.25 2.25 2.15 2.15 1398390 2.15 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20210920 0 31.85 31.85 29.7 31.35 29763 31.35 down down correct
PRECAM.NSE Precision Camshafts Limited 20210920 0 88.5 101.3 87.7 97.9 2630174 97.9 up up correct
PRECOT.NSE Precot Limited 20210920 0 233.1 234.95 217.6 219.25 16700 219.25 down up incorrect
PRECWIRE.NSE Precision Wires India Limited 20210920 0 243 245.3 238 238.85 51569 47.5 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20210920 0 238.3 239 234 234.35 10978 234.35 down down correct
PREMIER.NSE Premier Limited 20210920 0 3.7 3.7 3.5 3.55 32123 3.55 down down correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20210920 0 67.8 69.15 67.8 68.45 6071 68.45 up up correct
PRESSMN.NSE Pressman Advertising Limited 20210920 0 27.5 28.7 26.6 28.2 57661 28.2 up up correct
PRESTIGE.NSE Prestige Estates Projects Limited 20210920 0 405.8 415.4 392 395.9 1134714 395.9 down down correct
PRICOLLTD.NSE Pricol Limited 20210920 0 90.9 91.85 86.7 87.2 466672 87.2 down down correct
PRIMESECU.NSE Prime Securities Limited 20210920 0 85.6 85.6 79.3 81.2 12292 81.2 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20210920 0 707.95 707.95 680.5 685.85 270860 684.62 down down correct
PROZONINTU.NSE Prozone Intu Properties Limited 20210920 0 28 28 27.35 27.5 130766 27.5 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20210920 0 124 124.5 121 121.15 186468 121.15 down down correct
PSB.NSE Punjab & Sind Bank 20210920 0 17.75 17.75 17.05 17.2 477715 17.2 down down correct
PSPPROJECT.NSE PSP Projects Limited 20210920 0 431.25 437.35 420.6 424.25 57844 424.25 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20210920 0 26.99 27.07 25.69 25.83 890258 25.83 down down correct
PTC.NSE PTC India Limited 20210920 0 99 99 96.05 96.55 641584 94.91 down down correct
PTL.NSE PTL Enterprises Limited 20210920 0 47 47.45 46 46.6 37142 23.3 down up incorrect
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20210920 0 1736.6 1789.15 1691.05 1702.4 16943 1702.4 down down correct
PUNJLLOYD.NSE Punj Lloyd Limited 20210920 0 1.9 1.9 1.9 1.9 79525 1.9
PURVA.NSE Puravankara Limited 20210920 0 104.6 108.95 101.2 101.95 344397 101.95 down down correct
PVR.NSE PVR Limited 20210920 0 1392 1487 1382.05 1423.8 3491050 1423.8 up down incorrect
QGOLDHALF.NSE Quantum Mutual Fund 20210920 0 1990 1996.2 1988 1995.55 704 39.91 up up correct
QNIFTY.NSE Quantum Mutual Fund 20210920 0 1800 1834 1800 1815 101 1815 up up correct
QUESS.NSE Quess Corp Limited 20210920 0 967.9 979.9 913.95 941.05 448991 936.94 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20210920 0 229 234.4 226.3 226.9 133259 226.9 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20210920 0 1.05 1.15 1.05 1.15 18109 1.15 up up correct
RADAAN.NSE Radaan Mediaworks India Limited 20210920 0 1.55 1.55 1.45 1.55 118764 1.55
RADICO.NSE Radico Khaitan Limited 20210920 0 917 965 903.65 931.05 1082144 931.05 up up correct
RADIOCITY.NSE Music Broadcast Limited 20210920 0 23.75 23.95 23.3 23.45 670981 23.45 down up incorrect
RAILTEL.NSE RailTel Corporation of India Limited 20210920 0 136.15 143.4 133.05 133.7 5990552 133.7 down up incorrect
RAIN.NSE Rain Industries Limited 20210920 0 231.3 240 223 225.85 2294801 224.82 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20210920 0 578 582.9 565.2 580.4 173154 579.63 up up correct
RAJRATAN.NSE Rajratan Global Wire Limited 20210920 0 2001 2135 2000 2007.3 7462 2007.3 up up correct
RAJRAYON.NSE Raj Rayon Industries Limited 20210920 0 0.2 0.25 0.2 0.25 88473 0.25 up up correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20210920 0 26.3 26.7 25.55 25.65 26237 25.65 down up incorrect
RAJTV.NSE Raj Television Network Limited 20210920 0 35.65 36.95 35.65 35.65 7054 35.65
RAJVIR.NSE Rajvir Industries Limited 20210920 0 6.9 7.6 6.9 7.05 3846 7.05 up down incorrect
RALLIS.NSE Rallis India Limited 20210920 0 290 293.35 285.3 286.85 258003 286.85 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20210920 0 18.75 18.75 18.05 18.35 39854 18.35 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20210920 0 256.1 262 243.25 245.85 57224 245.85 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20210920 0 1002.3 1012.6 972.95 980.85 297729 980.85 down up incorrect
RAMCOIND.NSE Ramco Industries Limited 20210920 0 298.8 302.6 290.1 292.1 107517 292.1 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20210920 0 492.8 508.4 482.4 486.6 101708 486.6 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20210920 0 152 153 144.1 145.05 137648 145.05 down down correct
RANASUG.NSE Rana Sugars Limited 20210920 0 25.75 25.75 24.8 24.95 327325 24.95 down up incorrect
RANEENGINE.NSE Rane Engine Valve Limited 20210920 0 304.8 310 298.95 301.1 3766 301.1 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20210920 0 624.15 633.4 602 603.65 30702 603.65 down up incorrect
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20210920 0 2204.9 2204.9 2140 2173.95 17143 2173.95 down down correct
RAYMOND.NSE Raymond Limited 20210920 0 416 418 410.05 411.2 315576 411.2 down up incorrect
RBL.NSE Rane Brake Lining Limited 20210920 0 920 930.95 902.6 907.75 5527 907.75 down up incorrect
RBLBANK.NSE RBL Bank Limited 20210920 0 180 183.2 173.05 174 8793082 174 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20210920 0 72.2 75.6 72.2 73.15 1503711 70.29 up up correct
RCOM.NSE Reliance Communications Limited 20210920 0 3.3 3.35 3.15 3.15 30463429 3.15 down down correct
RECLTD.NSE REC Limited 20210920 0 155 156.35 151 151.3 1978975 148.84 down down correct
REDINGTON.NSE Redington (India) Limited 20210920 0 143.2 143.55 137.2 138.6 864906 138.6 down down correct
REFEX.NSE Refex Industries Limited 20210920 0 151.45 153.3 146 148.15 159223 148.15 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20210920 0 1.95 1.95 1.95 1.95 701 1.95
RELAXO.NSE Relaxo Footwears Limited 20210920 0 1175 1184.95 1155.3 1164.5 270081 1164.5 down down correct
RELCAPITAL.NSE Reliance Capital Limited 20210920 0 20.8 22.1 20.3 20.6 10726306 20.6 down down correct
RELIANCE.NSE Reliance Industries Limited 20210920 0 2372.1 2418.35 2370 2394.35 5436385 2394.35 up up correct
RELIGARE.NSE Religare Enterprises Limited 20210920 0 171.9 180.05 168.15 169.9 3205065 169.9 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20210920 0 94.5 99.25 92.25 98 6873441 98 up up correct
REMSONSIND.NSE Remsons Industries Limited 20210920 0 231 234 226 229.25 2329 228.25 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20210920 0 27.8 28.8 27.65 27.65 2395173 27.65 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20210920 0 308 310.85 297.65 299.75 163931 299.75 down down correct
REPRO.NSE Repro India Limited 20210920 0 520.25 525.95 501 504.9 18570 504.9 down down correct
RESPONIND.NSE Responsive Industries Limited 20210920 0 122.3 125 122 122.8 51406 122.7 up up correct
REVATHI.NSE Revathi Equipment Limited 20210920 0 585 599.85 556.45 567.75 2423 567.75 down down correct
RGL.NSE Renaissance Global Limited 20210920 0 725 729.9 693.8 718.75 51561 718.75 down down correct
RHFL.NSE Reliance Home Finance Limited 20210920 0 4.9 4.9 4.7 4.7 1417744 4.7 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20210920 0 47.6 48.75 46.35 46.6 622325 46.4 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20210920 0 668.8 684.7 650 659.65 104294 659.65 down down correct
RITES.NSE RITES Limited 20210920 0 277.5 278.9 273.1 276.9 226376 273 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20210920 0 12.35 12.45 11.75 12.05 6130 12.05 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20210920 0 1027.7 1044 983.75 991.55 83094 991.14 down down correct
RMCL.NSE Radha Madhav Corporation Limited 20210920 0 2.15 2.15 2 2 22020 2 down down correct
RML.NSE Rane (Madras) Limited 20210920 0 379.1 388.95 378.7 381.85 9394 381.85 up down incorrect
RNAVAL.NSE Reliance Naval and Engineering Limited 20210920 0 3.2 3.2 3.05 3.05 745324 3.05 down down correct
ROHITFERRO.NSE Rohit Ferro 20210920 0 4.9 4.9 4.9 4.9 206 4.9
ROHLTD.NSE Royal Orchid Hotels Limited 20210920 0 82.9 99.1 82.65 91.8 2831985 91.8 up up correct
ROLLT.NSE Rollatainers Limited 20210920 0 2.3 2.3 2.25 2.25 230770 2.25 down down correct
ROLTA.NSE Rolta India Limited 20210920 0 5.9 6 5.65 5.8 189074 5.8 down up incorrect
ROSSARI.NSE Rossari Biotech Limited 20210920 0 1468.7 1477.15 1411 1421.6 115334 1421.6 down down correct
ROSSELLIND.NSE Rossell India Limited 20210920 0 165.4 169.7 153.85 156.65 171448 156.65 down down correct
ROUTE.NSE Route Mobile Limited 20210920 0 1995 2039 1955.55 1967.1 330248 1967.1 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20210920 0 642.95 724.9 635.1 684.3 729350 684.3 up up correct
RPOWER.NSE Reliance Power Limited 20210920 0 13.15 14.3 13.1 13.4 17351202 13.4 up down incorrect
RPPINFRA.NSE R.P.P. Infra Projects Limited 20210920 0 76 76.8 72.8 75.25 928927 75.25 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20210920 0 33.8 34.75 32.1 32.7 45095 32.7 down down correct
RSWM.NSE RSWM Limited 20210920 0 310 317 297 298.85 22860 298.85 down down correct
RSYSTEMS.NSE R Systems International Limited 20210920 0 214.8 214.8 205 206.7 81855 204 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20210920 0 4.7 4.9 4.6 4.65 14804019 4.65 down down correct
RUBYMILLS.NSE The Ruby Mills Limited 20210920 0 280 285 276 278.65 23536 278.65 down down correct
RUCHI.NSE Ruchi Soya Industries Limited 20210920 0 1080 1084 1042 1047.7 47894 1047.7 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20210920 0 7 7.35 6.8 6.95 118831 6.95 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20210920 0 78.9 79.9 78 78.25 24709 78.25 down down correct
RUPA.NSE Rupa & Company Limited 20210920 0 489 496.7 475 477.8 244475 477.8 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20210920 0 31.4 32.7 30.3 30.7 18929053 30.29 down up incorrect
S&SPOWER.NSE S&S Power Switchgear Limited 20210920 0 24.3 24.3 24.3 24.3 800 24.3
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20210920 0 3.05 3.35 3.05 3.05 6048 3.05
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20210920 0 1.9 1.9 1.9 1.9 3762 1.9
SADBHAV.NSE Sadbhav Engineering Limited 20210920 0 50 51.1 49.55 49.85 493443 49.85 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20210920 0 17.5 17.95 16.95 16.95 870041 16.95 down down correct
SAFARI.NSE Safari Industries (India) Limited 20210920 0 870 870 825 828.15 18278 828.15 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20210920 0 34.55 37 34.4 34.8 8348 34.8 up up correct
SAGCEM.NSE Sagar Cements Limited 20210920 0 275.95 275.95 275.95 275.95 0 275.95
SAIL.NSE Steel Authority of India Limited 20210920 0 111 113.25 105 105.8 64945986 102.4 down down correct
SAKAR.NSE Sakar Healthcare Limited 20210920 0 166 166 160 160.9 29000 160.9 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20210920 0 14.9 15.5 14.8 14.95 149558 14.95 up down incorrect
SAKSOFT.NSE Saksoft Limited 20210920 0 940 1000 930.15 956.7 188622 953.77 up down incorrect
SAKUMA.NSE Sakuma Exports Limited 20210920 0 11.4 11.55 10.75 10.85 174636 10.85 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20210920 0 279.7 279.7 268.55 270.9 32631 270.9 down up incorrect
SALONA.NSE Salona Cotspin Limited 20210920 0 192.55 199.55 192.55 196.6 6007 196.6 up up correct
SALSTEEL.NSE S.A.L. Steel Limited 20210920 0 10.9 10.9 10.05 10.05 131194 10.05 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20210920 0 157 159.8 152.1 153.8 35555 153.8 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20210920 0 2.9 3 2.8 2.9 54388 2.9
SANCO.NSE Sanco Industries Limited 20210920 0 8.7 9.45 8.7 9 34374 9 up up correct
SANDESH.NSE The Sandesh Limited 20210920 0 809.65 809.65 783.15 788.45 1942 788.45 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20210920 0 290.5 295.95 281 282.35 72436 282.35 down up incorrect
SANGAMIND.NSE Sangam (India) Limited 20210920 0 161.8 161.8 151.9 155.5 44158 155.5 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20210920 0 66.3 68.6 65.5 66 447357 66 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20210920 0 174 181.6 171.6 174.5 61662 174.5 up up correct
SANGINITA.NSE Sanginita Chemicals Limited 20210920 0 27.8 27.8 26.75 26.9 91124 26.9 down down correct
SANOFI.NSE Sanofi India Limited 20210920 0 7900 7980.1 7803.35 7831 48760 7831 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20210920 0 0.7 0.7 0.65 0.65 1972172 0.65 down down correct
SARDAEN.NSE Sarda Energy & Minerals Limited 20210920 0 697 708.85 672.1 672.1 46011 672.1 down up incorrect
SAREGAMA.NSE Saregama India Limited 20210920 0 3750 4004 3650 3666.9 43115 3666.9 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20210920 0 48.7 49.8 47.4 47.6 410653 47.6 down up incorrect
SASKEN.NSE Sasken Technologies Limited 20210920 0 1410 1423 1380 1385.25 26137 1372.56 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20210920 0 301.5 304.95 286.5 290.6 27120 290.6 down down correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20210920 0 3.5 3.5 3.5 3.5 0 3.5
SATIA.NSE Satia Industries Limited 20210920 0 97.6 98.25 90.15 93.55 194213 93.45 down down correct
SATIN.NSE Satin Creditcare Network Limited 20210920 0 78 78 76.1 76.3 102439 76.3 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20210920 0 1075 1077 1053.95 1072.3 1113168 1072.3 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20210920 0 155.16 159.02 155.16 156.67 2856 156.67 up up correct
SBILIFE.NSE SBI Life Insurance Company Limited 20210920 0 1189.85 1198.7 1174 1177.5 2117784 1177.5 down down correct
SBIN.NSE State Bank of India 20210920 0 449.4 453.5 435.65 437.45 18376916 437.45 down up incorrect
SCAPDVR.NSE Stampede Capital Limited 20210920 0 10.9 10.9 10.85 10.9 644759 10.9
SCHAEFFLER.NSE Schaeffler India Limited 20210920 0 7250 7359 7202.15 7325.05 4519 7325.05 up up correct
SCHAND.NSE S Chand and Company Limited 20210920 0 119 119 111 112 81948 112 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20210920 0 117.3 119.95 116 117 489216 117 down down correct
SCI.NSE The Shipping Corporation of India Limited 20210920 0 114 118.5 113.15 114.05 4990585 114.05 up down incorrect
SDBL.NSE Som Distilleries & Breweries Limited 20210920 0 40.5 40.65 39.5 39.75 70291 39.75 down down correct
SEAMECLTD.NSE Seamec Limited 20210920 0 1149.95 1180 1100 1115.75 99035 1115.75 down down correct
SELAN.NSE Selan Exploration Technology Limited 20210920 0 143.7 146 137.9 138.9 103284 138.9 down down correct
SEPOWER.NSE S. E. Power Limited 20210920 0 8.25 8.3 7.9 8.2 13621 8.2 down down correct
SEQUENT.NSE Sequent Scientific Limited 20210920 0 218 225.4 213.8 214.75 833812 214.75 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20210920 0 174 176.95 171 173.2 28041 173.2 down down correct
SETCO.NSE Setco Automotive Limited 20210920 0 21.5 22.4 20.55 20.9 188859 20.9 down down correct
SETF10GILT.NSE SBI Mutual Fund 20210920 0 207.49 210 205 206.03 509 206.03 down up incorrect
SETFGOLD.NSE SBI Mutual Fund 20210920 0 4128.35 4134.35 4101.95 4127.45 24005 4127.45 down down correct
SETFNIF50.NSE SBI Mutual Fund 20210920 0 180 182 177.5 178.16 204170 178.16 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20210920 0 376 376.99 370.45 371.43 613498 371.43 down up incorrect
SETFNN50.NSE SBI Mutual Fund 20210920 0 447.01 448 435.35 437.99 13933 437.99 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20210920 0 1.25 1.25 1.15 1.15 243666 1.15 down down correct
SEYAIND.NSE Seya Industries Limited 20210920 0 53.85 53.85 52.5 52.65 42796 52.65 down down correct
SFL.NSE Sheela Foam Limited 20210920 0 2266.8 2326.75 2246.25 2308.6 26552 2308.6 up up correct
SGL.NSE STL Global Limited 20210920 0 13.5 13.95 13.15 13.25 16912 13.25 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20210920 0 18 18 18 18 7709 18
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20210920 0 714 727.15 708.85 711.1 31334 703.1 down down correct
SHALBY.NSE Shalby Limited 20210920 0 180.55 188.5 180.35 183.1 133397 183.1 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20210920 0 95.25 96.2 93.2 93.7 105995 93.7 down down correct
SHANKARA.NSE Shankara Building Products Limited 20210920 0 541 546.9 532.45 535.1 75019 535.1 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20210920 0 169.9 172.5 165.05 166.7 92933 166.7 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20210920 0 339.9 344.4 329.9 330.9 128192 330.9 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20210920 0 609.6 631.5 603 609.7 4331 609.7 up down incorrect
SHARIABEES.NSE Nippon India Mutual Fund 20210920 0 479.48 479.48 442.56 453.1 1809 453.1 down up incorrect
SHEMAROO.NSE Shemaroo Entertainment Limited 20210920 0 150 159.6 145 153.6 253790 153.6 up up correct
SHIL.NSE Somany Home Innovation Limited 20210920 0 418 418.45 403.35 406.9 119389 406.9 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20210920 0 569 575.5 551 554.25 214641 554.25 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20210920 0 23.15 23.5 22.2 22.3 77354 22.3 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20210920 0 85.1 87.95 82.1 82.65 20445 82.65 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20210920 0 185 191.2 185 186.2 21196 186.2 up up correct
SHK.NSE S H Kelkar and Company Limited 20210920 0 166 168 160.1 162.15 213150 162.15 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20210920 0 256.8 264 247.1 248.85 180025 248.85 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20210920 0 77.7 78.6 76.05 76.65 267909 75.25 down down correct
SHREECEM.NSE Shree Cement Limited 20210920 0 30450 30700 29838.25 30101.9 52781 30101.9 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20210920 0 217.85 222.7 206.3 207.65 230721 207.65 down down correct
SHREERAMA.NSE Shree Rama Multi 20210920 0 11.85 11.9 11.6 11.8 43433 11.8 down down correct
SHRENIK.NSE Shrenik Limited 20210920 0 1.55 1.6 1.5 1.55 2196526 1.55
SHREYANIND.NSE Shreyans Industries Limited 20210920 0 119.95 120.2 117 117.3 16145 117.3 down down correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20210920 0 381.95 402.35 366.2 395.9 220494 395.9 up down incorrect
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20210920 0 979 979 950 950.7 1645 950.7 down down correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20210920 0 2394.6 2394.6 2339.95 2369.35 27941 2358.36 down down correct
SHRIRAMEPC.NSE Shriram EPC Limited 20210920 0 5.3 5.55 5.25 5.25 957735 5.25 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20210920 0 11.15 11.15 10.7 10.8 222459 10.8 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20210920 0 393 398.9 378.7 382 477813 379.54 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20210920 0 9.25 9.5 9.05 9.5 4361 9.5 up down incorrect
SICAL.NSE Sical Logistics Limited 20210920 0 12.7 13.5 11.55 13.05 1201756 13.05 up up correct
SIEMENS.NSE Siemens Limited 20210920 0 2180 2201.8 2120.55 2136.25 230984 2136.25 down down correct
SIGIND.NSE Signet Industries Limited 20210920 0 45.85 47.95 45.35 46.45 29508 46.45 up down incorrect
SIL.NSE Standard Industries Limited 20210920 0 15.4 15.4 14.6 15.35 18480 15.35 down down correct
SILINV.NSE SIL Investments Limited 20210920 0 281 281 269 269.7 942 269.7 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20210920 0 20.5 20.5 19 19.15 6800 19.15 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20210920 0 25.9 28.3 25.9 26.35 10091 26.35 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20210920 0 47 47 44.5 44.5 108354 44.5 down down correct
SINTEX.NSE Sintex Industries Limited 20210920 0 3.85 3.85 3.7 3.75 1601523 3.75 down down correct
SIRCA.NSE Sirca Paints India Limited 20210920 0 328 336.65 328 331.85 22276 331.85 up up correct
SIS.NSE SIS Limited 20210920 0 472.5 480 460.9 463 75606 463 down up incorrect
SITINET.NSE SITI Networks Limited 20210920 0 1.65 1.7 1.6 1.6 4624286 1.6 down up incorrect
SIYSIL.NSE Siyaram Silk Mills Limited 20210920 0 373.5 376.35 362.05 365.25 29258 362.92 down down correct
SJVN.NSE SJVN Limited 20210920 0 27.15 27.55 27.05 27.25 2235460 26.85 up up correct
SKFINDIA.NSE SKF India Limited 20210920 0 2990 2990 2911.35 2955.55 35691 2955.55 down down correct
SKIL.NSE SKIL Infrastructure Limited 20210920 0 3.75 3.9 3.7 3.7 72433 3.7 down down correct
SKIPPER.NSE Skipper Limited 20210920 0 83 84 80 80.35 157989 80.35 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20210920 0 83.55 86 81.9 83.55 152576 82.55
SMARTLINK.NSE Smartlink Holdings Limited 20210920 0 110 117.4 108 112.15 54855 112.15 up up correct
SMLISUZU.NSE SML Isuzu Limited 20210920 0 552 552 532 534.75 36253 534.75 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20210920 0 722.45 730 722 728.7 3147 728.7 up up correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20210920 0 161.95 161.95 156.5 157.35 79904 157.04 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20210920 0 43.7 43.8 42.5 42.85 513999 42.85 down down correct
SOBHA.NSE Sobha Limited 20210920 0 734 746 694 699.5 274056 699.5 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20210920 0 1612.9 1723.4 1612.9 1657.45 102760 1657.45 up up correct
SOLARINDS.NSE Solar Industries India Limited 20210920 0 1927.8 1974.4 1903.15 1928.05 69306 1928.05 up down incorrect
SOMANYCERA.NSE Somany Ceramics Limited 20210920 0 675.1 699 660.55 670.1 18011 670.1 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20210920 0 8.65 8.85 8.25 8.3 47769 8.3 down down correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20210920 0 54.55 56 54.55 54.9 2497 54.9 up up correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20210920 0 564 580 556.1 566.1 1784926 566.1 up up correct
SONATSOFTW.NSE Sonata Software Limited 20210920 0 875.75 898.8 865 878.4 486826 870.09 up up correct
SORILINFRA.NSE SORIL Infra Resources Limited 20210920 0 115.7 115.7 111.7 112.2 56406 112.2 down down correct
SOTL.NSE Savita Oil Technologies Limited 20210920 0 1597.8 1627.15 1587 1589.3 16657 1589.3 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20210920 0 10.1 10.4 10.05 10.05 10604909 10.05 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20210920 0 96.7 96.7 92.25 95.1 52467 94.6 down up incorrect
SPAL.NSE S.P. Apparels Limited 20210920 0 297.45 315.65 296 306.35 69334 306.35 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20210920 0 617 635 601 605.8 80077 605.8 down up incorrect
SPARC.NSE Sun Pharma Advanced Research Company Limited 20210920 0 287.8 291.7 283.05 284.45 427662 284.45 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20210920 0 2 2 2 2 13820 2
SPECIALITY.NSE Speciality Restaurants Limited 20210920 0 73.3 77.5 73 73.7 296831 73.7 up up correct
SPENCERS.NSE Spencer's Retail Limited 20210920 0 107.7 111.5 103.5 104.65 620202 104.65 down down correct
SPENTEX.NSE CLC Industries Limited 20210920 0 1.25 1.25 1.2 1.2 31178 1.2 down down correct
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20210920 0 51.2 54 51.1 51.25 479259 51.25 up up correct
SPICEJET.NSE SpiceJet Limited 20210920 0 78.55 82.65 77.6 78.5 20221190 78.5 down down correct
SPLIL.NSE SPL Industries Limited 20210920 0 47.85 49.95 46.25 47.2 34636 47.2 down down correct
SPMLINFRA.NSE SPML Infra Limited 20210920 0 11.35 11.45 10.85 11.25 15716 11.25 down down correct
SPTL.NSE Sintex Plastics Technology Limited 20210920 0 4.1 4.2 4.05 4.1 1203635 4.1
SPYL.NSE Shekhawati Poly 20210920 0 0.8 0.8 0.75 0.8 380878 0.8
SREEL.NSE Sreeleathers Limited 20210920 0 185 194.6 171.35 175.05 125544 175.05 down down correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20210920 0 8.9 9.15 8.6 8.75 600480 8.75 down down correct
SRF.NSE SRF Limited 20210920 0 11099 11099 10520 10607.4 350343 2121.48 down up incorrect
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20210920 0 335 335 322.5 324.75 42068 321.72 down down correct
SRIPIPES.NSE Srikalahasthi Pipes Limited 20210920 0 221 221.4 208.55 210.15 52703 210.15 down down correct
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20210920 0 1350 1371.55 1310.75 1320.1 957690 1313.76 down down correct
SSWL.NSE Steel Strips Wheels Limited 20210920 0 1705 1780.8 1680 1698.1 14064 848.09 down down correct
STAMPEDE.NSE Stampede Capital Limited 20210920 0 0.85 0.85 0.85 0.85 29651 0.85
STAR.NSE Strides Pharma Science Limited 20210920 0 607 607.2 581.5 585.35 567253 585.35 down down correct
STARCEMENT.NSE Star Cement Limited 20210920 0 109.1 111.75 108.15 108.9 779248 108.9 down down correct
STARPAPER.NSE Star Paper Mills Limited 20210920 0 145 147.95 143.55 144.6 106367 144.6 down down correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20210920 0 103.55 104.6 101.5 101.9 25535 101.9 down down correct
STEELCITY.NSE Steel City Securities Limited 20210920 0 59.55 59.7 58.5 58.75 46901 57.78 down down correct
STEELXIND.NSE Steel Exchange India Limited 20210920 0 73.9 76.4 72.05 73.05 131966 73.05 down down correct
STEL.NSE STEL Holdings Limited 20210920 0 175 180.65 168.65 170.8 94924 170.8 down up incorrect
STERTOOLS.NSE Sterling Tools Limited 20210920 0 199 201.45 190.55 193.6 46236 193.6 down down correct
STLTECH.NSE Sterlite Technologies Limited 20210920 0 272.9 279.9 270.15 272.8 464080 272.8 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20210920 0 929.65 947.35 929.65 931.95 125732 931.95 up up correct
SUBCAPCITY.NSE International Constructions Limited 20210920 0 23 23 23 23 397 23
SUBROS.NSE Subros Limited 20210920 0 310 313 305.1 305.45 14641 305.45 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20210920 0 656 659.95 642 643.55 186108 643.55 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20210920 0 7.2 7.2 6.7 6.9 57334 6.9 down down correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20210920 0 401 409.7 399 400.05 345789 400.05 down up incorrect
SUMIT.NSE Sumit Woods Limited 20210920 0 12.4 12.4 12 12.3 35576 12.3 down down correct
SUMMITSEC.NSE Summit Securities Limited 20210920 0 799 837.95 780 814.35 53904 814.35 up up correct
SUNCLAYLTD.NSE Sundaram 20210920 0 3445 3500 3433.65 3459.15 3865 3459.15 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20210920 0 2.15 2.15 2.05 2.05 140475 2.05 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20210920 0 2442.95 2454.9 2402.35 2424.35 60096 2424.35 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20210920 0 79.1 79.5 77.7 78.45 136816 78.45 down up incorrect
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20210920 0 401.75 421.9 392.3 395.95 12881 395.95 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20210920 0 907 948.9 898.8 924.7 259915 924.7 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20210920 0 82.95 82.95 79.7 80.15 509099 80.15 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20210920 0 766.7 774.75 751.6 756.5 2206369 756.5 down down correct
SUNTECK.NSE Sunteck Realty Limited 20210920 0 428 448.7 416.5 433.9 2058277 432.45 up down incorrect
SUNTV.NSE Sun TV Network Limited 20210920 0 492.5 504.95 483.1 488.1 1566926 485.97 down up incorrect
SUPERHOUSE.NSE Superhouse Limited 20210920 0 175 179.95 171.5 171.65 91278 171.65 down up incorrect
SUPERSPIN.NSE Super Spinning Mills Limited 20210920 0 11.45 12.25 11.35 11.4 35572 11.4 down down correct
SUPPETRO.NSE Supreme Petrochem Limited 20210920 0 691.1 719 691.1 695.85 59611 691.55 up down incorrect
SUPRAJIT.NSE Suprajit Engineering Limited 20210920 0 328 329 316.1 321.55 141879 321.55 down down correct
SUPREMEIND.NSE The Supreme Industries Limited 20210920 0 2245.5 2258.8 2190.5 2240.4 51421 2234.47 down down correct
SURANASOL.NSE Surana Solar Limited 20210920 0 12.65 12.65 12.05 12.2 45253 12.2 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20210920 0 6.65 7 6.65 6.7 65250 6.7 up up correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20210920 0 61.45 61.45 57 57.1 7941 57.1 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20210920 0 760 840 745 783.6 2385557 783.6 up up correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20210920 0 62.95 64.6 61.05 61.35 136859 61.35 down down correct
SUULD.NSE Suumaya Industries Limited 20210920 0 587 590.35 581.3 590.35 33773 587.55 up down incorrect
SUVEN.NSE Suven Life Sciences Limited 20210920 0 85.65 86.65 84.7 85.2 255447 85.2 down up incorrect
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20210920 0 521 528.9 517 522.3 162271 522.3 up down incorrect
SUZLON.NSE Suzlon Energy Limited 20210920 0 6.4 6.75 6.3 6.5 56059593 6.5 up up correct
SWANENERGY.NSE Swan Energy Limited 20210920 0 129.1 132.2 127.9 128.25 73716 128.25 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20210920 0 1630 1650 1601.5 1619.5 10970 1619.5 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20210920 0 227.55 230.65 215.1 217.2 31485 217.2 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20210920 0 367 375.4 352.25 356.5 2278713 356.5 down up incorrect
SYMPHONY.NSE Symphony Limited 20210920 0 1027.25 1027.25 991.2 1002.65 79748 1000.7 down down correct
SYNGENE.NSE Syngene International Limited 20210920 0 641 649.2 632 643.55 686968 643.55 up up correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20210920 0 80.65 80.65 76.1 78.95 604 78.95 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20210920 0 132.25 148.7 130 137 3390172 137 up up correct
TAKE.NSE TAKE Solutions Limited 20210920 0 51.85 52.4 50.75 51.05 661974 51.05 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20210920 0 276 284.6 272 273.75 29343 273.75 down up incorrect
TANLA.NSE Tanla Platforms Limited 20210920 0 830 849 810 814.6 45742 814.6 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20210920 0 6.9 6.9 6.45 6.9 2382 6.9
TARAPUR.NSE Tarapur Transformers Limited 20210920 0 4.5 4.55 4.2 4.2 29111 4.2 down down correct
TARMAT.NSE Tarmat Limited 20210920 0 62.3 63.9 61.5 62.2 78940 62.2 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20210920 0 18500 19275.95 18500 18581.45 2209 18581.45 up up correct
TATACHEM.NSE Tata Chemicals Limited 20210920 0 840 840 795.5 799.75 2678451 799.75 down down correct
TATACOFFEE.NSE Tata Coffee Limited 20210920 0 207.9 209.35 201.1 202.2 1286530 202.2 down down correct
TATACOMM.NSE Tata Communications Limited 20210920 0 1408 1460 1380 1396.35 608781 1396.35 down up incorrect
TATACONSUM.NSE Tata Consumer Products Limited 20210920 0 870.05 876.95 855 857 1081450 857 down up incorrect
TATAELXSI.NSE Tata Elxsi Limited 20210920 0 5470 5955 5352.3 5831.7 730123 5831.7 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20210920 0 1294.8 1320 1232 1258.8 93746 1258.8 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20210920 0 1026 1036.15 991 997.85 162382 997.85 down down correct
TATAMOTORS.NSE Tata Motors Limited 20210920 0 304.9 310.25 297.3 298.95 19632688 298.95 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20210920 0 145 149.7 142.3 146.9 6341869 146.9 up up correct
TATAPOWER.NSE The Tata Power Company Limited 20210920 0 137.6 139.35 133.2 134.3 21535092 134.3 down down correct
TATASTEEL.NSE Tata Steel Limited 20210920 0 1350 1351.9 1247.35 1253.1 28238412 1253.1 down down correct
TATASTLBSL.NSE Tata Steel BSL Limited 20210920 0 89.1 89.1 86.1 86.1 3891207 86.1 down down correct
TATASTLLP.NSE Tata Steel Long Products Limited 20210920 0 883 898.8 861.1 868.8 58735 868.8 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20210920 0 2080 2150 2079.65 2092.65 49877 2092.65 up up correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20210920 0 74.3 76.75 74.1 74.55 109892 74.55 up down incorrect
TCI.NSE Transport Corporation of India Limited 20210920 0 424 425.5 408.45 414.25 18480 413.19 down down correct
TCIDEVELOP.NSE TCI Developers Limited 20210920 0 363 393.7 363 393.7 28926 393.7 up down incorrect
TCIEXP.NSE TCI Express Limited 20210920 0 1525 1525 1485.25 1500.45 21971 1498.02 down down correct
TCIFINANCE.NSE TCI Finance Limited 20210920 0 5.35 5.35 5.1 5.35 1001 5.35
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20210920 0 647.7 649 624.05 629.1 30301 629.1 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20210920 0 530 534 525.05 526.3 12724 526.3 down down correct
TCS.NSE Tata Consultancy Services Limited 20210920 0 3809 3871 3807.85 3823.5 2002008 3816.18 up up correct
TDPOWERSYS.NSE TD Power Systems Limited 20210920 0 318 330 310.4 311.85 68688 311.85 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20210920 0 4691.65 4700.05 4341 4397.5 39014 4397.5 down down correct
TECHIN.NSE Techindia Nirman Limited 20210920 0 7.1 7.6 7.1 7.1 41508 7.1
TECHM.NSE Tech Mahindra Limited 20210920 0 1440 1493.15 1426.35 1431.3 2526342 1417.2 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20210920 0 274.75 276 270.55 273.15 84722 273.15 down down correct
TEJASNET.NSE Tejas Networks Limited 20210920 0 403.3 418.6 402.6 402.6 267265 402.6 down down correct
TERASOFT.NSE Tera Software Limited 20210920 0 48.1 50 48.1 48.7 19792 48.7 up up correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20210920 0 60.8 60.8 57.4 58.15 38580 58.15 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20210920 0 50.5 50.8 49.25 49.7 135628 49.7 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20210920 0 35.1 36.2 34.5 34.6 478405 34.6 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20210920 0 68.7 72.4 67.7 69.05 1091347 68.25 up up correct
TFL.NSE Transwarranty Finance Limited 20210920 0 6 6.1 5.65 5.7 24965 5.7 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20210920 0 9.4 9.5 8.95 9 86198 9 down up incorrect
THANGAMAYL.NSE Thangamayil Jewellery Limited 20210920 0 1076.7 1144 1056 1092.5 26577 1092.5 up up correct
THEINVEST.NSE The Investment Trust of India Limited 20210920 0 119.65 119.65 112 113.2 6514 113.2 down down correct
THEMISMED.NSE Themis Medicare Limited 20210920 0 995 1039.9 980 986.75 6946 986.75 down up incorrect
THERMAX.NSE Thermax Limited 20210920 0 1455 1473.55 1444.1 1463.85 32016 1463.85 up up correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20210920 0 64.85 71 63.95 65.65 3320906 65.65 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20210920 0 19 19 17.55 17.6 957 17.6 down down correct
THYROCARE.NSE Thyrocare Technologies Limited 20210920 0 1256 1270 1250.1 1258.7 52453 1258.7 up up correct
TI.NSE Tilaknagar Industries Ltd. 20210920 0 39.9 40.6 38.5 38.9 179644 38.9 down down correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20210920 0 1900.1 1925 1880 1887.3 8665 1863.89 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20210920 0 854.7 854.7 810 815.7 20115 815.7 down down correct
TIINDIA.NSE Tube Investments of India Limited 20210920 0 1470 1548.7 1463 1513.7 200925 1513.7 up up correct
TIJARIA.NSE Tijaria Polypipes Limited 20210920 0 6.4 6.4 6 6.05 13918 6.05 down down correct
TIL.NSE TIL Limited 20210920 0 164 164 153 155.25 4529 155.25 down down correct
TIMESGTY.NSE Times Guaranty Limited 20210920 0 44.95 44.95 43 43.2 1528 43.2 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20210920 0 74.75 74.75 71.75 72.35 378787 71.65 down down correct
TIMKEN.NSE Timken India Limited 20210920 0 1694 1842.9 1656.3 1803.25 588366 1803.25 up up correct
TINPLATE.NSE The Tinplate Company of India Limited 20210920 0 281.5 289.3 275 276.4 865435 276.4 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20210920 0 1200 1200.95 1157.25 1170.4 8811 1170.4 down up incorrect
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20210920 0 277 297 266 270.95 3914150 270.95 down up incorrect
TIRUPATIFL.NSE Tirupati Forge Limited 20210920 0 17.04 17.04 16 16.2 6834 9.26 down down correct
TITAN.NSE Titan Company Limited 20210920 0 2088 2096 2070.55 2077.35 411738 2077.35 down down correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20210920 0 15 15.3 14.5 14.75 53582 14.75 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20210920 0 121.3 125 118 118.45 348963 118.45 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20210920 0 132 132.4 129.5 129.75 260400 129.75 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20210920 0 12.6 12.6 12 12.6 24476 12.6
TOKYOPLAST.NSE Tokyo Plast International Limited 20210920 0 104 104.65 102.7 103.25 10271 103.25 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20210920 0 3097.2 3119.45 3037.55 3057.85 63781 3057.85 down down correct
TORNTPOWER.NSE Torrent Power Limited 20210920 0 481 494 474.6 484.5 1126158 484.5 up up correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20210920 0 116 120.95 116 117.5 1386 117.38 up up correct
TPLPLASTEH.NSE TPL Plastech Limited 20210920 0 217.5 217.5 198 204.45 107360 204.45 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20210920 0 9.05 9.6 9.05 9.15 12555 9.15 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20210920 0 61.2 62.9 60.2 61.15 36481 61.15 down down correct
TRENT.NSE Trent Limited 20210920 0 971 1002.45 953 979.15 569477 979.15 up up correct
TRF.NSE TRF Limited 20210920 0 122 122 118.5 119.5 11354 119.5 down up incorrect
TRIDENT.NSE Trident Limited 20210920 0 23.9 24.8 23.75 24.1 15964923 23.88 up up correct
TRIGYN.NSE Trigyn Technologies Limited 20210920 0 113.45 116.5 110.7 111.2 102195 111.2 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20210920 0 27.55 28.25 27.2 27.3 130748 27.3 down up incorrect
TRITURBINE.NSE Triveni Turbine Limited 20210920 0 139 139.7 133.05 135.05 140741 134.65 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20210920 0 174.5 178.2 168.65 169.85 406679 168.82 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20210920 0 689.9 698 675 679.35 13118 679.35 down up incorrect
TTKPRESTIG.NSE TTK Prestige Limited 20210920 0 9199 9199 9000 9045.25 1803 904.53 down down correct
TTL.NSE T.T. Limited 20210920 0 63.1 63.2 61 62.55 10729 61.84 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20210920 0 36.75 36.8 35.4 35.5 1200444 35.5 down down correct
TV18BRDCST.NSE TV18 Broadcast Limited 20210920 0 36.8 38.6 36.65 36.8 6113740 36.8
TVSELECT.NSE TVS Electronics Limited 20210920 0 170 172.85 166 167.4 26379 167.4 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20210920 0 544.8 549.75 535.15 545.4 1363420 545.4 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20210920 0 2151 2168.05 2131 2147.35 4366 2147.35 down down correct
TVTODAY.NSE T.V. Today Network Limited 20210920 0 305.1 313.65 302.65 303.45 148490 303.45 down down correct
TVVISION.NSE TV Vision Limited 20210920 0 2.2 2.25 2.1 2.15 13284 2.15 down up incorrect
TWL.NSE Titagarh Wagons Limited 20210920 0 91.7 92.5 89.2 89.55 542065 89.55 down down correct
UBL.NSE United Breweries Limited 20210920 0 1572.3 1619.45 1540.35 1555.2 359847 1555.2 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20210920 0 151 152 145.55 146.7 43477 144.68 down down correct
UCOBANK.NSE UCO Bank 20210920 0 13.75 13.9 13.55 13.65 4298069 13.65 down down correct
UFLEX.NSE Uflex Limited 20210920 0 552.95 552.95 531.55 534.75 303966 534.75 down down correct
UFO.NSE UFO Moviez India Limited 20210920 0 99 104.7 96.9 97.55 1214906 97.55 down down correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20210920 0 27.5 27.5 26.45 26.75 136028 26.75 down down correct
UJAAS.NSE Ujaas Energy Limited 20210920 0 2.75 2.8 2.75 2.75 344566 2.75
UJJIVAN.NSE Ujjivan Financial Services Limited 20210920 0 155.95 161.35 152 153.5 878748 153.5 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20210920 0 20.6 20.9 20 20.15 2653306 20.15 down up incorrect
ULTRACEMCO.NSE UltraTech Cement Limited 20210920 0 7684 7730.15 7545.65 7576 291081 7576 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20210920 0 76.15 77.5 75 75.05 36112 75.05 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20210920 0 4.4 4.4 4.1 4.1 58979 4.1 down up incorrect
UNICHEMLAB.NSE Unichem Laboratories Limited 20210920 0 274 279 270.75 271.55 58896 271.55 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20210920 0 134 136.5 126.3 130 14347 130 down down correct
UNIONBANK.NSE Union Bank of India 20210920 0 35.55 35.8 34.5 34.6 7541849 34.6 down down correct
UNITECH.NSE Unitech Limited 20210920 0 1.8 1.85 1.8 1.8 2739036 1.8
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20210920 0 416.95 416.95 402 403.95 2637 403.95 down down correct
UNIVASTU.NSE Univastu India Limited 20210920 0 47.9 48.4 45.65 46.6 3076 46.6 down down correct
UNIVCABLES.NSE Universal Cables Limited 20210920 0 169.25 169.25 164.05 165.45 29861 165.45 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20210920 0 325.8 354.65 325.8 346.25 2115 346.25 up down incorrect
UPL.NSE UPL Limited 20210920 0 738 738 701 705.6 3082145 705.6 down up incorrect
URJA.NSE Urja Global Limited 20210920 0 6.35 6.5 6.25 6.25 1844550 6.25 down down correct
USHAMART.NSE Usha Martin Limited 20210920 0 70.9 75.85 69.55 71 4197754 71 up up correct
UTIAMC.NSE UTI Asset Management Company Limited 20210920 0 1176.9 1176.9 1111.15 1132.35 113118 1132.35 down up incorrect
UTINEXT50.NSE UTI Mutual Fund 20210920 0 45.41 45.41 45.41 45.41 0 45.41
UTINIFTETF.NSE UTI Mutual Fund 20210920 0 1880 1897.91 1805.6 1825.89 360 1825.89 down down correct
UTISENSETF.NSE UTI Mutual Fund 20210920 0 672.6 672.6 606.01 614.93 855 614.93 down down correct
UTISXN50.NSE UTI Mutual Fund 20210920 0 50.76 54.99 48.1 49.04 3693 49.04 down up incorrect
UTTAMSTL.NSE Uttam Galva Steels Limited 20210920 0 4.3 4.45 4.2 4.35 468202 4.35 up up correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20210920 0 191 191 181.5 183.15 13722 183.15 down up incorrect
V2RETAIL.NSE V2 Retail Limited 20210920 0 121.7 126.9 120 120.65 96055 120.65 down down correct
VADILALIND.NSE Vadilal Industries Limited 20210920 0 1027.25 1070 1027.25 1046.6 9078 1046.6 up down incorrect
VAIBHAVGBL.NSE Vaibhav Global Limited 20210920 0 718.1 773.9 718.1 732.15 185394 730.19 up up correct
VAISHALI.NSE Vaishali Pharma Limited 20210920 0 39.8 40.5 36.2 37.9 370994 37.9 down down correct
VAKRANGEE.NSE Vakrangee Limited 20210920 0 40.85 41.9 40.1 40.45 2917820 40.45 down down correct
VALIANTORG.NSE Valiant Organics Limited 20210920 0 1415 1425.95 1371.65 1381 43585 1381 down up incorrect
VARDHACRLC.NSE Vardhman Acrylics Limited 20210920 0 66.8 66.8 63 63.4 120655 41.49 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20210920 0 22.95 24.35 22.3 23.05 18844 23.05 up up correct
VARROC.NSE Varroc Engineering Limited 20210920 0 305.2 307.95 298 298.95 295887 298.95 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20210920 0 24.35 25.4 24.05 24.05 733160 24.05 down down correct
VASWANI.NSE Vaswani Industries Limited 20210920 0 11.9 12 11.35 11.85 25627 11.85 down down correct
VBL.NSE Varun Beverages Limited 20210920 0 882.1 907.75 872.1 876.3 385035 876.3 down down correct
VEDL.NSE Vedanta Limited 20210920 0 294.1 295.3 284.4 286.55 13157824 275.73 down down correct
VENKEYS.NSE Venky's (India) Limited 20210920 0 3058 3145.1 2980 3038.15 242846 3038.15 down up incorrect
VENUSREM.NSE Venus Remedies Limited 20210920 0 466.95 476.55 451 460.1 114631 460.1 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20210920 0 102.4 102.75 97 97.55 133869 97.55 down down correct
VESUVIUS.NSE Vesuvius India Limited 20210920 0 1143.85 1163.75 1135 1139.7 4407 1139.7 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20210920 0 103.35 105.5 101 101.6 49815 100.6 down down correct
VGUARD.NSE V 20210920 0 254.6 262 249.1 254.25 1548642 254.25 down down correct
VHL.NSE Vardhman Holdings Limited 20210920 0 3060 3230 3002.05 3081.85 595 3081.85 up up correct
VICEROY.NSE Viceroy Hotels Limited 20210920 0 3.25 3.3 3 3.25 13339 3.25
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20210920 0 356 366 350 351.5 121547 351.07 down down correct
VIJIFIN.NSE Viji Finance Limited 20210920 0 1.65 1.65 1.55 1.6 243371 1.6 down down correct
VIKASECO.NSE Vikas EcoTech Limited 20210920 0 2.05 2.1 2 2.05 3526758 2.05
VIKASPROP.NSE Vikas Proppant & Granite Limited 20210920 0 2.2 2.25 2.15 2.15 1127829 2.15 down up incorrect
VIKASWSP.NSE Vikas WSP Limited 20210920 0 4.9 5 4.8 4.85 502945 4.85 down up incorrect
VIMTALABS.NSE Vimta Labs Limited 20210920 0 281.95 293.2 280 283.25 35279 283.25 up up correct
VINATIORGA.NSE Vinati Organics Limited 20210920 0 1850 1874.9 1782.85 1800.85 80858 1800.85 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20210920 0 1131 1158.9 1105.15 1110.8 13239 1110.8 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20210920 0 219.5 227.9 218.8 220.55 123080 220.55 up up correct
VIPCLOTHNG.NSE VIP Clothing Limited 20210920 0 18.8 19 17.85 17.95 67577 17.95 down down correct
VIPIND.NSE VIP Industries Limited 20210920 0 496.4 502.7 485.3 490.6 548508 490.6 down down correct
VIPULLTD.NSE Vipul Limited 20210920 0 32 32 29.6 30.4 6762 30.4 down down correct
VISAKAIND.NSE Visaka Industries Limited 20210920 0 690 694.7 676.05 677.45 22507 677.45 down down correct
VISASTEEL.NSE VISA Steel Limited 20210920 0 10.4 10.6 10.15 10.25 5807644 10.25 down down correct
VISESHINFO.NSE MPS Infotecnics Limited 20210920 0 0.15 0.25 0.15 0.2 29127611 0.2 up up correct
VISHAL.NSE Vishal Fabrics Limited 20210920 0 124.2 125.65 120.55 122.1 189212 122.1 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20210920 0 718 718 689 705.15 17699 705.15 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20210920 0 133.65 140.2 129.35 138.05 272778 27.61 up up correct
VIVIDHA.NSE Visagar Polytex Limited 20210920 0 0.8 0.85 0.8 0.8 2480363 0.8
VIVIMEDLAB.NSE Vivimed Labs Limited 20210920 0 21.9 21.9 21.15 21.5 97670 21.5 down down correct
VLSFINANCE.NSE VLS Finance Limited 20210920 0 199 200 194 194.3 51148 191.29 down down correct
VMART.NSE V 20210920 0 3421.95 3475.5 3389.2 3404.7 14005 3404.7 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20210920 0 1420 1452 1400 1427 18326 1377.69 up up correct
VOLTAS.NSE Voltas Limited 20210920 0 1250 1251.95 1216.55 1221.1 1405843 1221.1 down up incorrect
VRLLOG.NSE VRL Logistics Limited 20210920 0 341.8 344.35 332.15 336.75 100501 336.75 down down correct
VSSL.NSE Vardhman Special Steels Limited 20210920 0 244.95 253.6 238 240.55 186698 240.55 down up incorrect
VSTIND.NSE VST Industries Limited 20210920 0 3509 3527 3451 3462.8 9123 3462.8 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20210920 0 2630 2697.65 2406.65 2550.2 23400 2550.2 down down correct
VTL.NSE Vardhman Textiles Limited 20210920 0 1888.8 1940 1835.35 1851.05 61123 1819.73 down down correct
WABAG.NSE VA Tech Wabag Limited 20210920 0 347 357.95 345.15 346.75 307963 346.75 down down correct
WABCOINDIA.NSE WABCO India Limited 20210920 0 7245 7245 6969.9 7012.5 4529 7012.5 down up incorrect
WALCHANNAG.NSE Walchandnagar Industries Limited 20210920 0 53.75 56.45 53.3 54.75 272959 54.75 up up correct
WANBURY.NSE Wanbury Limited 20210920 0 83 84.4 80 81 23599 81 down up incorrect
WATERBASE.NSE The Waterbase Limited 20210920 0 115.15 118.7 114 114.85 80871 114.85 down up incorrect
WEBELSOLAR.NSE Websol Energy System Limited 20210920 0 66 67.9 64 64.75 125547 64.75 down down correct
WEIZMANIND.NSE Weizmann Limited 20210920 0 49.7 49.7 46.05 47.35 13528 47.35 down down correct
WELCORP.NSE Welspun Corp Limited 20210920 0 122 125.9 121.75 122.45 2033821 122.45 up up correct
WELENT.NSE Welspun Enterprises Limited 20210920 0 101.45 105.6 99.25 99.6 511234 99.6 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20210920 0 328 334 320 324.45 589 324.45 down down correct
WELSPUNIND.NSE Welspun India Limited 20210920 0 132.2 133 127 129.1 3698301 129.1 down down correct
WENDT.NSE Wendt (India) Limited 20210920 0 4524.45 4550 4362 4396.45 798 4396.45 down down correct
WESTLIFE.NSE Westlife Development Limited 20210920 0 539.35 584.4 532.55 550.3 256789 550.3 up up correct
WHEELS.NSE Wheels India Limited 20210920 0 799.35 799.35 765.6 772.15 6342 772.15 down up incorrect
WHIRLPOOL.NSE Whirlpool of India Limited 20210920 0 2205 2297 2205 2289.9 108196 2289.9 up up correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20210920 0 20 20.7 20 20.05 5919 20.05 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20210920 0 29.35 29.6 28.15 28.45 53695 28.45 down down correct
WIPL.NSE The Western India Plywoods Limited 20210920 0 63.9 65 61.7 64 324 64 up up correct
WIPRO.NSE Wipro Limited 20210920 0 657.75 670.5 653.4 662.5 4546430 662.5 up up correct
WOCKPHARMA.NSE Wockhardt Limited 20210920 0 438 452 426.4 431.3 631507 431.3 down up incorrect
WONDERLA.NSE Wonderla Holidays Limited 20210920 0 228.75 232.5 225.85 227.1 181286 227.1 down down correct
WORTH.NSE Worth Peripherals Limited 20210920 0 87.85 89.7 86.55 88.05 18620 88.05 up up correct
WSI.NSE W.S. Industries (India) Limited 20210920 0 8.2 8.2 8.2 8.2 9 8.2
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20210920 0 232.1 237.75 230.7 231.5 199636 231.5 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20210920 0 110 114 107.95 108.5 398011 108.5 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20210920 0 389.95 397 365 372.75 10893 372.75 down down correct
XPROINDIA.NSE Xpro India Limited 20210920 0 470 476.45 465.7 476.45 53334 476.45 up down incorrect
YAARII.NSE Yaarii Digital Integrated Services Limited 20210920 0 103 105.7 100.1 100.55 93746 100.55 down down correct
YESBANK.NSE Yes Bank Limited 20210920 0 13 13.75 12.7 12.8 180681962 12.8 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20210920 0 251.9 267.7 250.2 255.45 52771511 255.45 up down incorrect
ZEELEARN.NSE Zee Learn Limited 20210920 0 14.7 15.5 14.6 14.65 2742863 14.65 down down correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20210920 0 11.2 11.8 11 11.8 6220204 11.8 up up correct
ZENITHEXPO.NSE Zenith Exports Limited 20210920 0 88.95 88.95 85.1 86.4 1243 86.4 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20210920 0 535 550.8 493.55 515.4 791928 515.4 down down correct
ZENTEC.NSE Zen Technologies Limited 20210920 0 184.25 184.25 184.25 184.25 135436 184.25
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20210920 0 112.6 116 109.2 114.85 44008 114.85 up up correct
ZODJRDMKJ.NSE Zodiac 20210920 0 32.55 32.55 31.55 31.7 2287 31.7 down down correct
ZOMATO.NSE Zomato Limited 20210920 0 137.7 140.85 133.25 134.3 19799941 134.3 down down correct
ZOTA.NSE Zota Health Care Limited 20210920 0 365 365.9 348 350.75 39118 349.8 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20210920 0 113 115.95 112 112.35 37721 112.35 down down correct
ZUARIGLOB.NSE Zuari Global Limited 20210920 0 129.8 129.8 127.5 128 65217 126.13 down up incorrect
ZYDUSWELL.NSE Zydus Wellness Limited 20210920 0 2407 2449 2346.5 2412.2 41391 2412.2 up down incorrect

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