CollectAI

close-nse_india_stocks

2021/09/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20210924 0 61.2 61.2 59 59.3 155115 59.3 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20210924 0 44.7 44.7 44.7 44.7 4190 44.7
3MINDIA.NSE 3M India Limited 20210924 0 25500 25500 24703 24801.15 2174 24801.15 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20210924 0 13.5 14 13.1 13.75 6820 13.75 up up correct
5PAISA.NSE 5paisa Capital Limited 20210924 0 449.6 456.25 447 449.35 12564 449.35 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20210924 0 93.8 93.9 90.45 92.35 45244 92.35 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20210924 0 4.35 4.4 4.25 4.3 331928 4.3 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20210924 0 253 255 249 250.95 169106 250.95 down down correct
AARON.NSE Aaron Industries Limited 20210924 0 99.05 103.3 99.05 101.8 2228 101.8 up up correct
AARTIDRUGS.NSE Aarti Drugs Limited 20210924 0 621 623.85 611.6 613.8 116407 613.8 down down correct
AARTIIND.NSE Aarti Industries Limited 20210924 0 920 923.25 905.1 915.9 645898 914.94 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20210924 0 1509 1525 1475.55 1477.5 11426 1477.5 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20210924 0 18.95 19.2 17.8 19.2 112998 19.2 up up correct
AARVI.NSE Aarvi Encon Limited 20210924 0 58.15 58.7 56.8 57.3 11034 56.78 down down correct
AAVAS.NSE Aavas Financiers Limited 20210924 0 2582 2649 2525 2573.75 143393 2573.75 down down correct
ABAN.NSE Aban Offshore Limited 20210924 0 43 44 41.95 42.2 143371 42.2 down up incorrect
ABB.NSE ABB India Limited 20210924 0 1903 1918.25 1871.1 1878.7 56336 1878.7 down down correct
ABBOTINDIA.NSE Abbott India Limited 20210924 0 21699 21728 21075 21204.95 10727 21204.95 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20210924 0 118 118.8 113.5 115.45 8474523 115.45 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20210924 0 220 229.9 219 223.85 10370735 223.85 up up correct
ACC.NSE ACC Limited 20210924 0 2368 2372.95 2281 2298.75 434577 2298.75 down down correct
ACCELYA.NSE Accelya Solutions India Limited 20210924 0 1352 1369 1315 1330.15 36989 1313.04 down down correct
ACE.NSE Action Construction Equipment Limited 20210924 0 270 271.65 257.7 261.05 1001548 261.05 down down correct
ADANIENT.NSE Adani Enterprises Limited 20210924 0 1483 1516 1455 1461.7 2760295 1461.7 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20210924 0 1149.2 1159 1125.25 1151.8 3334805 1151.8 up down incorrect
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20210924 0 756 764.9 743 744.8 4445517 744.8 down down correct
ADANIPOWER.NSE Adani Power Limited 20210924 0 98 98.4 95.5 95.85 3425363 95.85 down down correct
ADANITRANS.NSE Adani Transmission Limited 20210924 0 1520 1550 1501.1 1542.15 178331 1542.15 up down incorrect
ADFFOODS.NSE ADF Foods Limited 20210924 0 919.35 929 900 907.15 9203 907.15 down up incorrect
ADORWELD.NSE Ador Welding Limited 20210924 0 688 688.05 671.25 681.45 13833 681.45 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20210924 0 10.4 10.4 9.55 9.65 11520 9.65 down down correct
ADSL.NSE Allied Digital Services Limited 20210924 0 69.7 70.15 67.8 68.85 107767 68.85 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20210924 0 86.9 88.9 81.65 82.15 51921 82.15 down up incorrect
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20210924 0 388.7 391.35 378.05 380.2 188830 380.2 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20210924 0 240 245.75 240 244.05 967771 244.05 up up correct
AFFLE.NSE Affle (India) Limited 20210924 0 5198.4 5375 5157 5323.75 154456 1064.75 up down incorrect
AGARIND.NSE Agarwal Industrial Corporation Limited 20210924 0 300.05 305 300 301.3 13036 301.3 up up correct
AGCNET.NSE AGC Networks Limited 20210924 0 1088.95 1088.95 1030 1052.05 2989 1052.05 down down correct
AGRITECH.NSE Agri 20210924 0 75.95 75.95 70 71.1 16319 71.1 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20210924 0 15.6 15.6 14.95 15.3 101974 15.3 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20210924 0 184.8 186 176.8 179 51788 179 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20210924 0 384 388.25 374.25 377.5 161842 377.5 down down correct
AHLWEST.NSE Asian Hotels (West) Limited 20210924 0 277.5 282.9 272.7 273.95 981 273.95 down down correct
AIAENG.NSE AIA Engineering Limited 20210924 0 2019.85 2034.05 1936 1943.4 80280 1943.4 down down correct
AIRAN.NSE Airan Limited 20210924 0 22.4 22.4 21.1 21.8 32816 21.8 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20210924 0 2175.4 2183.85 2167.85 2174.75 44266 2165.29 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20210924 0 378.95 381.3 356 360.9 30625 360.9 down down correct
AKASH.NSE Akash Infra 20210924 0 185.4 185.4 178.8 182.7 24037 182.7 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20210924 0 421.1 421.55 408.7 409.35 15045 409.35 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20210924 0 8.55 8.6 8.3 8.4 129361 8.4 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20210924 0 2219 2238 2198 2207.05 11463 2207.05 down down correct
ALANKIT.NSE Alankit Limited 20210924 0 15.75 16.15 15.5 15.7 2866943 15.7 down down correct
ALBERTDAVD.NSE Albert David Limited 20210924 0 592.75 602.55 587.75 589.25 14184 589.25 down down correct
ALEMBICLTD.NSE Alembic Limited 20210924 0 121.35 121.35 115.05 116.5 498071 116.5 down down correct
ALICON.NSE Alicon Castalloy Limited 20210924 0 791.7 795 770 773.4 10748 773.4 down down correct
ALKALI.NSE Alkali Metals Limited 20210924 0 70.45 71.25 68.5 69.85 30005 69.85 down down correct
ALKEM.NSE Alkem Laboratories Limited 20210924 0 3962 4070 3950.1 4003.1 289454 4003.1 up up correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20210924 0 3930 3952 3900.75 3937.3 61601 3937.3 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20210924 0 259.4 262.95 252.2 254.15 826592 254.15 down down correct
ALLSEC.NSE Allsec Technologies Limited 20210924 0 429.35 437.05 421 423.2 16521 388.71 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20210924 0 96.7 97.25 93.1 97.25 36875 97.25 up up correct
ALOKINDS.NSE Alok Industries Limited 20210924 0 23.1 23.2 22.7 22.75 3819816 22.75 down down correct
ALPA.NSE Alpa Laboratories Limited 20210924 0 53.1 53.1 51.3 51.5 25465 51.5 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20210924 0 413.8 413.8 398.1 404.85 107570 404.85 down down correct
ALPSINDUS.NSE Alps Industries Limited 20210924 0 2.55 2.55 2.55 2.55 94332 2.55
AMARAJABAT.NSE Amara Raja Batteries Limited 20210924 0 740 740 728.35 735.8 594485 731.2 down down correct
AMBER.NSE Amber Enterprises India Limited 20210924 0 3135 3172.05 3093.7 3116.3 54795 3116.3 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20210924 0 1610 1717 1606.15 1656.15 110332 1656.15 up up correct
AMBUJACEM.NSE Ambuja Cements Limited 20210924 0 421 423.5 408.85 410.7 2871092 410.7 down down correct
AMDIND.NSE AMD Industries Limited 20210924 0 27 27.6 26.75 26.9 5377 26.9 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20210924 0 40.25 42.7 39.45 40.1 482278 40.1 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20210924 0 828 852 822 826.8 234786 825.91 down down correct
ANANTRAJ.NSE Anant Raj Limited 20210924 0 72.7 73.45 71 71.05 661850 71.05 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20210924 0 17.15 18.95 17.15 17.15 2187876 17.15
ANDHRAPAP.NSE Andhra Paper Limited 20210924 0 233.3 235.05 227.5 228.15 51264 228.15 down up incorrect
ANDHRSUGAR.NSE The Andhra Sugars Limited 20210924 0 581 607.9 581 585.1 299167 117.02 up up correct
ANGELBRKG.NSE Angel Broking Limited 20210924 0 1250 1290 1227.5 1253.55 305576 1248.02 up up correct
ANIKINDS.NSE Anik Industries Limited 20210924 0 18 18.5 17.45 17.75 37202 17.75 down up incorrect
ANKITMETAL.NSE Ankit Metal & Power Limited 20210924 0 1.9 1.95 1.9 1.95 45313 1.95 up up correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20210924 0 9.7 9.7 8.95 9.1 241133 9.1 down down correct
ANSALHSG.NSE Ansal Housing Limited 20210924 0 6.55 6.75 6.4 6.4 313203 6.4 down down correct
ANTGRAPHIC.NSE Antarctica Limited 20210924 0 0.95 0.95 0.95 0.95 2832 0.95
ANUP.NSE The Anup Engineering Limited 20210924 0 985 994.8 954 965.05 18023 965.05 down down correct
ANURAS.NSE Anupam Rasayan India Limited 20210924 0 746 767 746 758.85 109732 758.39 up up correct
APARINDS.NSE Apar Industries Limited 20210924 0 664 669.95 645.05 649.3 53435 649.3 down down correct
APCL.NSE Anjani Portland Cement Limited 20210924 0 403 407.15 388 393 36409 393 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20210924 0 415 418.45 403 404.1 110354 404.1 down down correct
APEX.NSE Apex Frozen Foods Limited 20210924 0 298.5 302.8 291.05 292.65 99414 292.65 down up incorrect
APLAPOLLO.NSE APL Apollo Tubes Limited 20210924 0 924.95 925 885 894.15 163488 894.15 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20210924 0 819.95 823.6 788.2 791.15 422450 791.15 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20210924 0 120.5 121.45 116.55 117.15 150143 117.15 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20210924 0 5156.1 5198 4711.55 4731.8 1949974 4731.8 down up incorrect
APOLLOPIPE.NSE Apollo Pipes Limited 20210924 0 1658 1680 1645.8 1653.5 21336 551.17 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20210924 0 238.2 238.5 225.8 228.8 5274766 228.8 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20210924 0 797.7 820 780 792.6 3545 792.6 down down correct
APTECHT.NSE Aptech Limited 20210924 0 282 319 281.45 310.85 3150021 310.85 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20210924 0 31.5 31.7 30.9 31.3 13527 31.3 down down correct
ARCHIES.NSE Archies Limited 20210924 0 17.5 17.7 17.05 17.15 27177 17.15 down up incorrect
ARENTERP.NSE Rajdarshan Industries Limited 20210924 0 28.25 29.3 27.8 28.05 9507 28.05 down down correct
ARIES.NSE Aries Agro Limited 20210924 0 147.5 152.5 144.55 148.3 96099 148.3 up up correct
ARIHANT.NSE Arihant Foundations & Housing Limited 20210924 0 25.3 27.75 25.3 26.5 30904 26.5 up down incorrect
ARIHANTSUP.NSE Arihant Superstructures Limited 20210924 0 149.55 156 142.15 144.1 658726 144.1 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20210924 0 837.8 846.5 815 821.15 18173 821.15 down up incorrect
AROGRANITE.NSE Aro Granite Industries Limited 20210924 0 67.2 67.4 64.9 65.1 43489 65.1 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20210924 0 121.3 128.95 121.3 126.35 6755 126.35 up up correct
ARSHIYA.NSE Arshiya Limited 20210924 0 29.95 29.95 28.3 28.5 73793 28.5 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20210924 0 27.8 28.6 27.55 27.85 9245 27.85 up up correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20210924 0 37.3 38.5 37.3 37.3 393368 37.3
ARVIND.NSE Arvind Limited 20210924 0 98 100.6 95 95.9 1526225 95.9 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20210924 0 263 265 252.85 254.45 404284 254.45 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20210924 0 163.5 164 153.9 155.1 285860 155.1 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20210924 0 359.2 365.3 358 358.55 33791 358.55 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20210924 0 360 360 345 346.5 11003 346.5 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20210924 0 62.4 62.4 59.3 60.5 6625 60.5 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20210924 0 430 439 419.8 423.35 77147 423.35 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20210924 0 124.65 124.9 118.85 119.9 85725 119.9 down down correct
ASHIANA.NSE Ashiana Housing Limited 20210924 0 200.75 205 193.3 197.6 594265 197.6 down down correct
ASHIMASYN.NSE Ashima Limited 20210924 0 17.5 17.5 16.75 16.75 22280 16.75 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20210924 0 100.4 101.4 96.75 97.15 1644115 97.15 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20210924 0 129.7 130 125.3 127.4 11339040 127.4 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20210924 0 90.4 91.85 86.5 89.7 16283 89.7 down up incorrect
ASIANPAINT.NSE Asian Paints Limited 20210924 0 3330 3505 3320.85 3448.6 2775975 3444.53 up up correct
ASIANTILES.NSE Asian Granito India Limited 20210924 0 156.55 164.35 152 153.05 724944 152.59 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20210924 0 183.5 183.5 178.5 179.4 5164 179.4 down up incorrect
ASTEC.NSE Astec LifeSciences Limited 20210924 0 1333 1349.95 1306 1311.15 12906 1311.15 down up incorrect
ASTERDM.NSE Aster DM Healthcare Limited 20210924 0 212 215.15 206.4 213.45 1033830 213.45 up down incorrect
ASTRAL.NSE Astral Limited 20210924 0 2128 2178 2098 2124.65 528838 2123.51 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20210924 0 204.9 209.7 200.1 203.1 2417945 203.1 down up incorrect
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20210924 0 3098 3119.9 3075 3082.65 9787 3082.65 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20210924 0 57.6 58.65 56.8 57 52149 57 down down correct
ATFL.NSE Agro Tech Foods Limited 20210924 0 1032.9 1035.05 1007.2 1014 6702 1014 down down correct
ATGL.NSE Adani Total Gas Limited 20210924 0 1403 1425.2 1382 1402.7 544273 1402.7 down up incorrect
ATLANTA.NSE Atlanta Limited 20210924 0 12.5 13.15 12.45 13.05 31693 13.05 up up correct
ATUL.NSE Atul Ltd 20210924 0 9700 9711.6 9451 9519.95 5806 9519.95 down down correct
ATULAUTO.NSE Atul Auto Limited 20210924 0 202.9 202.9 192.85 195.65 80745 195.65 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20210924 0 1114 1124.4 1065.9 1071.75 1030160 1071.75 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20210924 0 192 197.5 190 193.15 23449 193.15 up up correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20210924 0 735.7 737.2 717.5 721.55 1962703 719.97 down up incorrect
AUSOMENT.NSE Ausom Enterprise Limited 20210924 0 69.05 71.35 69.05 69.2 1942 69.2 up up correct
AUTOAXLES.NSE Automotive Axles Limited 20210924 0 1237 1242 1219 1222.2 10318 1222.2 down down correct
AUTOIND.NSE Autoline Industries Limited 20210924 0 56.55 58.3 56 57.6 46475 57.6 up up correct
AUTOLITIND.NSE Autolite (India) Limited 20210924 0 15.65 15.65 15.65 15.65 0 15.65
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20210924 0 417.5 428.75 414.55 419.05 78451 419.05 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20210924 0 551.8 557.05 551.25 554.45 192283 554.45 up up correct
AVTNPL.NSE AVT Natural Products Limited 20210924 0 81.35 81.35 78.1 78.35 132335 78.35 down up incorrect
AXISBANK.NSE Axis Bank Limited 20210924 0 812.55 816.95 795.1 798.05 5184626 798.05 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20210924 0 72.4 72.4 68.9 69.75 44866 69.75 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20210924 0 188 188 185.14 186.25 2665 186.25 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20210924 0 113.7 113.7 105 106.8 110315 106.8 down up incorrect
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20210924 0 128.5 131.25 127 128.55 6552 128.55 up up correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20210924 0 3.95 3.95 3.65 3.75 938035 3.75 down down correct
BAJAJ.NSE AUTO 20210924 0 3800 3849.1 3787.05 3809.8 363519 3809.8 up down incorrect
BAJAJCON.NSE Bajaj Consumer Care Limited 20210924 0 263 263 256.5 257.3 470152 257.3 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20210924 0 1544.75 1548.6 1455 1471.65 270576 1471.65 down up incorrect
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20210924 0 18599.95 18813 18317.4 18526 373175 18526 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20210924 0 15 15.1 14.6 14.65 1428668 14.65 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20210924 0 4995 5012.45 4850 4890.65 71950 4802.5 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20210924 0 7949.85 7949.85 7725.65 7793.4 1129346 7793.4 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20210924 0 69.25 69.4 66.75 67.35 414469 67.35 down down correct
BALAMINES.NSE Balaji Amines Limited 20210924 0 4697.35 4697.35 4550 4616 46866 4616 down up incorrect
BALAXI.NSE Balaxi Pharmaceuticals Limited 20210924 0 594.9 594.9 572.55 573.7 1813 573.7 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20210924 0 20.7 21 20.7 20.95 1977 20.95 up up correct
BALKRISIND.NSE Balkrishna Industries Limited 20210924 0 2664.8 2669.9 2615 2656.2 268417 2651.69 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20210924 0 1.35 1.35 1.3 1.3 980825 1.3 down down correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20210924 0 129.3 130.9 126.9 127.45 336193 127.45 down down correct
BALPHARMA.NSE Bal Pharma Limited 20210924 0 107.55 107.55 103 104.3 95296 104.3 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20210924 0 358 369.6 355.45 359.9 2659116 359.9 up up correct
BANARBEADS.NSE Banaras Beads Limited 20210924 0 66.3 66.3 63 63.25 9885 61.64 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20210924 0 2199.95 2215 2145 2161.65 4406 2161.65 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20210924 0 203.5 203.9 198.05 199.45 131926 199.45 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20210924 0 290 290.8 281 282.1 4042946 282.1 down down correct
BANG.NSE Bang Overseas Limited 20210924 0 33.25 35.75 33.1 35.4 9571 35.4 up up correct
BANKA.NSE Banka BioLoo Limited 20210924 0 80 80 75 78.55 5779 78.55 down up incorrect
BANKBARODA.NSE Bank of Baroda 20210924 0 80.05 80.2 77.7 77.85 23102595 77.85 down down correct
BANKBEES.NSE Nippon Mutual Funds 20210924 0 399 399 379.12 380.54 472233 380.54 down down correct
BANKINDIA.NSE Bank of India Limited 20210924 0 55.05 55.15 53.45 53.95 6334580 53.95 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20210924 0 164.95 164.95 155.15 157.1 15610 157.1 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20210924 0 1124.75 1128.2 1105 1107.8 25220 1107.8 down down correct
BARTRONICS.NSE Bartronics India Limited 20210924 0 2.95 2.95 2.85 2.9 27232 2.9 down down correct
BASF.NSE BASF India Limited 20210924 0 3468.4 3470 3383.7 3395.25 22151 3395.25 down up incorrect
BASML.NSE Bannari Amman Spinning Mills Ltd 20210924 0 59.5 59.5 55.35 55.95 87999 55.95 down down correct
BATAINDIA.NSE Bata India Limited 20210924 0 1804.95 1806 1748.85 1768.25 325662 1768.25 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20210924 0 5425 5430 5335 5354.7 53376 5217.59 down up incorrect
BBL.NSE Bharat Bijlee Limited 20210924 0 1381.6 1381.6 1305 1310.7 23766 1310.7 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20210924 0 1166.95 1184 1150.65 1154.8 39292 1154.8 down down correct
BCG.NSE Brightcom Group Limited 20210924 0 52 52.65 47.75 48 11023588 47.99 down down correct
BCP.NSE B.C. Power Controls Limited 20210924 0 4.05 4.1 3.9 3.95 394023 3.95 down down correct
BDL.NSE Bharat Dynamics Limited 20210924 0 389.65 393.35 382 384.7 228186 384.7 down down correct
BEARDSELL.NSE Beardsell Limited 20210924 0 13.35 13.4 12.35 12.95 21563 12.95 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20210924 0 415 419 408.05 409 198061 409 down down correct
BEDMUTHA.NSE Bedmutha Industries Limited 20210924 0 36.35 36.8 36.15 36.15 7391 36.15 down down correct
BEL.NSE Bharat Electronics Limited 20210924 0 208 210.5 203.6 205.5 5760785 205.5 down down correct
BEML.NSE BEML Limited 20210924 0 1398 1401.55 1372.35 1377.95 114460 1377.95 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20210924 0 189.9 190 183 183.8 645772 182.82 down up incorrect
BERGEPAINT.NSE Berger Paints India Limited 20210924 0 822.1 853 821.05 840.1 2395947 840.1 up up correct
BFINVEST.NSE BF Investment Limited 20210924 0 378.8 381.4 367.6 372 66064 372 down down correct
BFUTILITIE.NSE BF Utilities Limited 20210924 0 451.95 464 443 447.6 652984 447.6 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20210924 0 2.3 2.3 2.3 2.3 0 2.3
BGRENERGY.NSE BGR Energy Systems Limited 20210924 0 58.65 60.8 57.3 57.65 122731 57.65 down up incorrect
BHAGERIA.NSE Bhageria Industries Limited 20210924 0 250.9 257.85 246.6 251.75 254019 251.75 up up correct
BHAGYANGR.NSE Bhagyanagar India Limited 20210924 0 53.75 53.75 48.6 48.85 210454 48.85 down down correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20210924 0 30.35 30.4 29.55 29.95 5910 29.95 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20210924 0 3.25 3.3 3.15 3.2 284993 3.2 down down correct
BHARATFORG.NSE Bharat Forge Limited 20210924 0 768 774.9 738.05 749.8 2047990 748.28 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20210924 0 143.4 147.75 141.1 142.4 45224 142.4 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20210924 0 12599.9 12599.9 12300 12331 1264 12331 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20210924 0 65 65.95 63.3 64.05 10379 64.05 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20210924 0 715.61 739.12 714.58 725.77 72175065 725.77 up up correct
BHEL.NSE Bharat Heavy Electricals Limited 20210924 0 57.15 59.15 55.85 56.25 53416142 56.25 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20210924 0 115.9 115.9 113.15 114.2 9851 22.84 down down correct
BIL.NSE Bhartiya International Ltd. 20210924 0 237 244.95 211.1 221.3 53954 221.3 down down correct
BINDALAGRO.NSE Oswal Greentech Limited 20210924 0 24.75 25.5 23.5 24.05 591451 24.05 down down correct
BIOCON.NSE Biocon Limited 20210924 0 368.5 369.85 358 360.15 1493295 360.15 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20210924 0 63.65 65 62.5 63.95 25477 63.95 up up correct
BIRLACABLE.NSE Birla Cable Limited 20210924 0 89.1 92 85 86.7 24456 86.7 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20210924 0 1310 1316 1293.8 1305.6 125917 1305.6 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20210924 0 65 65.9 63.05 63.5 246138 63.5 down down correct
BIRLATYRE.NSE Birla Tyres Limited 20210924 0 24 24.4 23.9 23.95 183168 23.95 down down correct
BKMINDST.NSE BKM Industries Limited 20210924 0 1.25 1.25 1.2 1.2 77628 1.2 down down correct
BLBLIMITED.NSE BLB Limited 20210924 0 9.8 9.8 9.35 9.4 20524 9.4 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20210924 0 112.35 112.35 111 111.2 139144 111.2 down up incorrect
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20210924 0 24.6 25.55 23.8 23.95 190091 23.95 down down correct
BLS.NSE BLS International Services Limited 20210924 0 236.2 242.2 229.85 230.25 401978 230.25 down down correct
BLUECHIP.NSE Blue Chip India Limited 20210924 0 0.35 0.35 0.35 0.35 0 0.35
BLUEDART.NSE Blue Dart Express Limited 20210924 0 6477.35 6494.95 6404 6454.35 12407 6454.35 down up incorrect
BLUESTARCO.NSE Blue Star Limited 20210924 0 867.85 918 854 897.85 486552 897.85 up up correct
BODALCHEM.NSE Bodal Chemicals Limited 20210924 0 110.8 113.5 107.85 108.7 646243 108.7 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20210924 0 95.6 95.95 92.95 93.2 2305899 93.2 down down correct
BOROLTD.NSE Borosil Limited 20210924 0 221.2 223.9 212.5 214.3 208544 214.3 down down correct
BORORENEW.NSE Borosil Renewables Limited 20210924 0 310 313 300 302.25 168533 302.25 down down correct
BOSCHLTD.NSE Bosch Limited 20210924 0 15400 15439.75 15165 15255.3 30453 15255.3 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20210924 0 421 423.25 412.05 414.8 6337414 409.99 down down correct
BPL.NSE BPL Limited 20210924 0 98.6 98.6 95.85 98.6 593401 98.6
BRFL.NSE Bombay Rayon Fashions Limited 20210924 0 7.25 7.25 6.8 7.1 174827 7.1 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20210924 0 421 425.95 409.35 419.1 1181496 419.1 down down correct
BRITANNIA.NSE Britannia Industries Limited 20210924 0 4040 4098.95 4030 4042.9 373614 4042.9 up up correct
BRNL.NSE Bharat Road Network Limited 20210924 0 29.6 29.85 28.8 29.15 24771 29.15 down down correct
BROOKS.NSE Brooks Laboratories Limited 20210924 0 142.65 142.65 136.1 136.35 30287 136.35 down down correct
BSE.NSE BSE Limited 20210924 0 1191 1192.7 1163 1171.4 223493 1171.4 down down correct
BSL.NSE BSL Limited 20210924 0 60.7 63.05 60.7 62.2 21766 62.2 up up correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20210924 0 4249.9 4249.9 4205 4226.35 280 4226.35 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20210924 0 193.94 199.49 193.94 197.34 782 19.73 up up correct
BSOFT.NSE Birlasoft Limited 20210924 0 446.25 457.8 441.3 444.8 3211002 443.18 down down correct
BURGERKING.NSE Burger King India Limited 20210924 0 160.35 161.4 158.8 159.2 799252 159.2 down up incorrect
BURNPUR.NSE Burnpur Cement Limited 20210924 0 3.2 3.2 3 3.1 88282 3.1 down up incorrect
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20210924 0 970 995.45 932 948.3 46203 945.5 down up incorrect
BVCL.NSE Barak Valley Cements Limited 20210924 0 24.8 24.8 23.35 24.3 7280 24.3 down down correct
BYKE.NSE The Byke Hospitality Limited 20210924 0 32.4 32.9 30.3 30.85 59092 30.85 down up incorrect
CADILAHC.NSE Cadila Healthcare Limited 20210924 0 567.05 569.6 558.3 564.05 1734174 564.05 down down correct
CALSOFT.NSE California Software Company Limited 20210924 0 23.5 25.9 23.5 25.85 1610223 25.85 up up correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20210924 0 186.1 188.85 178.55 180.45 906211 180.45 down down correct
CAMS.NSE Computer Age Management Services Limited 20210924 0 3442.25 3464.4 3366.15 3372.85 199385 3362.09 down up incorrect
CANBK.NSE Canara Bank 20210924 0 161 161.7 157.2 157.7 7568187 157.7 down down correct
CANDC.NSE C & C Constructions Limited 20210924 0 3.05 3.25 3.05 3.1 7362 3.1 up up correct
CANFINHOME.NSE Can Fin Homes Limited 20210924 0 681.5 686.6 655 657.75 1424233 655.93 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20210924 0 615 646 595.5 603.75 201637 602.72 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20210924 0 173.45 181.05 170.3 172.2 588227 172.2 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20210924 0 899.3 929.5 880.9 888.65 589109 888.65 down down correct
CAPTRUST.NSE Capital Trust Limited 20210924 0 98.1 98.5 94.1 94.85 5965 94.85 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20210924 0 878 878 854.15 872.45 75084 872.45 down down correct
CAREERP.NSE Career Point Limited 20210924 0 155 169 154.05 166.05 193549 166.05 up up correct
CARERATING.NSE CARE Ratings Limited 20210924 0 697.9 697.9 683.15 686 51823 678.79 down down correct
CARTRADE.NSE CarTrade Tech Limited 20210924 0 1390 1394.7 1320.2 1325.6 302051 1325.6 down down correct
CASTROLIND.NSE Castrol India Limited 20210924 0 142.35 142.35 138.25 139.1 452806 139.1 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20210924 0 0.45 0.45 0.45 0.45 0 0.45
CCHHL.NSE Country Club Hospitality & Holidays Limited 20210924 0 6.2 6.45 6.2 6.3 30399 6.3 up up correct
CCL.NSE CCL Products (India) Limited 20210924 0 402 402.9 390 391.4 174769 391.4 down down correct
CDSL.NSE Central Depository Services (India) Limited 20210924 0 1285 1300 1256 1267.85 229906 1267.85 down down correct
CEATLTD.NSE CEAT Limited 20210924 0 1369 1369 1310 1317.4 248643 1317.4 down down correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20210924 0 34.85 35 33.9 34.3 112451 34.3 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20210924 0 9.15 9.4 9.15 9.2 26371 9.2 up up correct
CENTENKA.NSE Century Enka Limited 20210924 0 450.1 457.9 442 448.2 66127 448.2 down down correct
CENTEXT.NSE Century Extrusions Limited 20210924 0 9.15 9.2 8.95 9.05 209058 9.05 down up incorrect
CENTRALBK.NSE Central Bank of India 20210924 0 21.2 21.45 20.85 21 2976322 21 down down correct
CENTRUM.NSE Centrum Capital Limited 20210924 0 33.05 33.35 32.15 32.4 602500 32.4 down down correct
CENTUM.NSE Centum Electronics Limited 20210924 0 504.85 510.4 497.05 498.35 10473 498.35 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20210924 0 440 450 431.4 444.9 616093 444.9 up up correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20210924 0 941 965 925.4 954.75 699460 954.75 up up correct
CERA.NSE Cera Sanitaryware Limited 20210924 0 4610.6 5070 4604.25 4990.4 84015 4990.4 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20210924 0 57.6 57.6 56.15 56.4 222276 56.4 down down correct
CESC.NSE CESC Limited 20210924 0 86.6 87 83.45 84.1 4508144 84.1 down down correct
CGCL.NSE Capri Global Capital Limited 20210924 0 517.6 524 505.4 515.3 41833 515.3 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20210924 0 111.65 111.65 107 111.5 3520438 111.5 down up incorrect
CHALET.NSE Chalet Hotels Limited 20210924 0 209.5 218.85 202.75 216.55 2506751 216.55 up up correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20210924 0 308.1 358.7 308 341.15 9098456 341.15 up down incorrect
CHEMBOND.NSE Chembond Chemicals Limited 20210924 0 234.5 240.8 227 238.05 59701 238.05 up up correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20210924 0 442.95 444.6 436.05 437.45 105096 437.45 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20210924 0 164.15 175 163.55 170.9 70151 170.9 up up correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20210924 0 596.1 611.85 585.1 607.9 1205300 607.9 up up correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20210924 0 119.7 119.7 116.15 118.3 640523 118.3 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20210924 0 591 597.4 574 576.1 1829086 576.1 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20210924 0 695 704.35 680.65 697.75 164808 697.75 up up correct
CIGNITITEC.NSE Cigniti Technologies Limited 20210924 0 552.95 562 551.15 553.25 72335 553.25 up up correct
CINELINE.NSE Cineline India Limited 20210924 0 105 105 102.1 102.4 27126 102.4 down down correct
CINEVISTA.NSE Cinevista Limited 20210924 0 13 13 12.05 12.1 208560 12.1 down down correct
CIPLA.NSE Cipla Limited 20210924 0 969.6 983.4 960.45 967.65 1803409 967.65 down down correct
CLEAN.NSE Clean Science and Technology Limited 20210924 0 2132 2144.6 2028 2049.65 505237 2049.65 down up incorrect
CLEDUCATE.NSE CL Educate Limited 20210924 0 134.95 139.8 133.7 138.35 39368 69.18 up down incorrect
CLNINDIA.NSE Clariant Chemicals (India) Limited 20210924 0 572 572.9 561 564.9 36570 564.9 down down correct
CMICABLES.NSE CMI Limited 20210924 0 44.3 45.35 42.9 43.1 89092 43.1 down down correct
COALINDIA.NSE Coal India Limited 20210924 0 168.1 169.45 162.9 166.1 17259638 156.74 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20210924 0 365.6 365.7 360.3 361.15 93364 355.04 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20210924 0 32.5 32.85 30.6 30.9 1046459 30.9 down down correct
COFORGE.NSE Coforge Limited 20210924 0 5710.45 5832.95 5580.25 5649 468197 5634.44 down down correct
COLPAL.NSE Colgate 20210924 0 1706 1716.05 1684 1690.85 413927 1670.02 down up incorrect
COMPINFO.NSE Compuage Infocom Limited 20210924 0 25 25.55 24.55 24.85 104047 24.85 down down correct
COMPUSOFT.NSE Compucom Software Limited 20210924 0 13.6 13.9 13.55 13.6 47906 13.6
CONCOR.NSE Container Corporation of India Limited 20210924 0 715 721.25 697.8 699.6 1070387 695.4 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20210924 0 77.9 78.65 76.4 76.65 742253 76.65 down up incorrect
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20210924 0 138.7 139.5 135.2 138.05 13227 138.05 down down correct
CONTROLPR.NSE Control Print Limited 20210924 0 345.9 351 337.05 337.9 55595 337.9 down up incorrect
CORALFINAC.NSE Coral India Finance and Housing Limited 20210924 0 42.45 47 42.15 44.5 295208 44.5 up up correct
CORDSCABLE.NSE Cords Cable Industries Limited 20210924 0 53.65 55.45 53.2 54.55 35690 54.55 up up correct
COROMANDEL.NSE Coromandel International Limited 20210924 0 807.6 827.75 782.7 807.4 2068309 807.4 down down correct
COSMOFILMS.NSE Cosmo Films Limited 20210924 0 1545.4 1551 1490 1502.3 57678 1477.3 down down correct
COUNCODOS.NSE Country Condo's Limited 20210924 0 3 3.15 2.9 2.95 253585 2.95 down down correct
COX&KINGS.NSE Cox & Kings Limited 20210924 0 1.75 1.75 1.65 1.65 528533 1.65 down down correct
CPSEETF.NSE Nippon Mutual Funds 20210924 0 28.5 28.73 28.08 28.24 2795861 28.24 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20210924 0 2178 2242 2103.05 2116.05 194785 2116.05 down down correct
CREATIVE.NSE Creative Newtech Limited 20210924 0 220.5 236.25 220.5 235.6 45866 235.6 up down incorrect
CREATIVEYE.NSE Creative Eye Limited 20210924 0 3.1 3.15 3 3.1 2445 3.1
CREDITACC.NSE CreditAccess Grameen Limited 20210924 0 662.9 663.8 645 652.5 99395 652.5 down down correct
CREST.NSE Crest Ventures Limited 20210924 0 131 131 124 125.55 2105 125.55 down up incorrect
CRISIL.NSE CRISIL Limited 20210924 0 2894.9 2926.25 2841 2862.4 23162 2854.47 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20210924 0 488.5 488.5 476.55 478.7 873638 478.7 down down correct
CSBBANK.NSE CSB Bank Limited 20210924 0 306 309.75 302 302.9 288966 302.9 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20210924 0 62.8 64.2 60 62.2 146185 62.2 down down correct
CUB.NSE City Union Bank Limited 20210924 0 152.6 153.65 149.3 149.95 842401 149.95 down up incorrect
CUBEXTUB.NSE Cubex Tubings Limited 20210924 0 22.45 22.45 21.5 21.55 2342 21.55 down down correct
CUMMINSIND.NSE Cummins India Limited 20210924 0 1030 1041.25 990.6 994.8 533414 994.8 down down correct
CUPID.NSE Cupid Limited 20210924 0 231 232 227 228.1 50125 227.06 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20210924 0 10 10.75 10 10.2 7462 10.2 up up correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20210924 0 163 169.75 159.2 165.8 177348 165.8 up down incorrect
CYIENT.NSE Cyient Limited 20210924 0 1071.6 1113.4 1068 1081.8 644492 1071.8 up down incorrect
DAAWAT.NSE LT Foods Limited 20210924 0 73.25 73.75 71.5 71.75 1629673 71.24 down down correct
DABUR.NSE Dabur India Limited 20210924 0 649 658.95 649 651.9 2416462 649.21 up up correct
DALBHARAT.NSE Dalmia Bharat Limited 20210924 0 2140 2142.9 2070 2089.55 219321 2085.56 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20210924 0 420 429 410 411.65 152964 411.65 down up incorrect
DAMODARIND.NSE Damodar Industries Limited 20210924 0 47.7 47.7 46 46.4 5270 46.4 down up incorrect
DATAMATICS.NSE Datamatics Global Services Limited 20210924 0 312 315 304.65 306.8 176365 306.8 down down correct
DBCORP.NSE D. B. Corp Limited 20210924 0 96.3 96.6 94 94.35 177688 94.35 down up incorrect
DBL.NSE Dilip Buildcon Limited 20210924 0 602 602 566.1 572.15 2482200 572.15 down down correct
DBREALTY.NSE D B Realty Limited 20210924 0 28.95 29.3 27.3 27.55 672956 27.55 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20210924 0 18.75 19.15 17.6 18.95 12954 18.95 up up correct
DCAL.NSE Dishman Carbogen Amcis Limited 20210924 0 205 206.5 198.4 200.75 897921 200.75 down down correct
DCBBANK.NSE DCB Bank Limited 20210924 0 92.95 93.4 91.05 91.25 785292 91.25 down down correct
DCM.NSE DCM Limited 20210924 0 53.5 53.7 48.8 49.05 37278 49.05 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20210924 0 2.3 2.3 2.25 2.3 1850 2.3
DCMNVL.NSE DCM Nouvelle Limited 20210924 0 209.7 209.9 206 206.35 16470 206.35 down up incorrect
DCMSHRIRAM.NSE DCM Shriram Limited 20210924 0 1039 1060 1001 1023.15 89550 1018.23 down up incorrect
DCW.NSE DCW Limited 20210924 0 40.95 44 40.65 43.05 16892370 43.05 up up correct
DECCANCE.NSE Deccan Cements Limited 20210924 0 731.45 732.15 706.25 708.85 30569 708.85 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20210924 0 412 429.25 407.05 423.85 798749 423.85 up up correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20210924 0 2481 2527 2455.65 2485.95 1232658 2485.95 up down incorrect
DELTACORP.NSE Delta Corp Limited 20210924 0 234.6 244.8 229.2 242.15 10618095 242.15 up up correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20210924 0 54.7 54.7 52.2 53.1 3229 53.1 down down correct
DEN.NSE DEN Networks Limited 20210924 0 48.25 48.5 47.45 47.55 648420 47.55 down down correct
DENORA.NSE De Nora India Limited 20210924 0 333.45 334.8 322 325 13490 325 down up incorrect
DEVYANI.NSE Devyani International Limited 20210924 0 120.4 121.05 119 119.7 1843651 119.7 down down correct
DFMFOODS.NSE DFM Foods Limited 20210924 0 360 361 354 357.05 120081 357.05 down up incorrect
DGCONTENT.NSE Digicontent Limited 20210924 0 12 12 11.25 11.35 18990 11.35 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20210924 0 301.45 310.2 297.85 300.6 649321 300.6 down up incorrect
DHANBANK.NSE Dhanlaxmi Bank Limited 20210924 0 16.35 16.45 15.95 16.05 682808 16.05 down down correct
DHANI.NSE Dhani Services Limited 20210924 0 182 184.3 179.1 179.9 932125 179.9 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20210924 0 835 855.45 820 828.05 139251 828.05 down up incorrect
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20210924 0 18.9 19.4 18 18.5 25954 18.5 down down correct
DHUNINV.NSE Dhunseri Investments Limited 20210924 0 646.45 651.55 631 635.3 1898 635.3 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20210924 0 691 699.5 679.95 683 7986 683 down up incorrect
DIAPOWER.NSE Diamond Power Infrastructure Limited 20210924 0 1.65 1.65 1.65 1.65 102960 1.65
DICIND.NSE DIC India Limited 20210924 0 475.8 478 459 462.75 8467 462.75 down up incorrect
DIGISPICE.NSE DiGiSPICE Technologies Limited 20210924 0 50.75 50.75 48.9 49.9 61434 49.9 down down correct
DISHTV.NSE Dish TV India Limited 20210924 0 21.2 22.65 20.05 22 36401908 22 up up correct
DIVISLAB.NSE Divi's Laboratories Limited 20210924 0 5235.35 5254 5092 5108.55 350328 5108.55 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20210924 0 4434 4479.85 4351.55 4380.05 519411 4380.05 down down correct
DLF.NSE DLF Limited 20210924 0 404.4 418.3 397.7 410.45 43795780 410.45 up down incorrect
DLINKINDIA.NSE D 20210924 0 140.1 157.75 139.6 149.2 2408577 149.2 up down incorrect
DMART.NSE Avenue Supermarts Limited 20210924 0 4440 4461 4405 4422.35 198742 4422.35 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20210924 0 2.2 2.2 2.1 2.2 123625 2.2
DOLAT.NSE Dolat Investments Limited 20210924 0 93.1 93.5 90.1 90.5 122916 90.5 down down correct
DOLLAR.NSE Dollar Industries Limited 20210924 0 375.6 381.8 370.7 373.7 120253 373.7 down down correct
DONEAR.NSE Donear Industries Limited 20210924 0 59.1 60.3 58.15 59.2 92224 59.2 up up correct
DPSCLTD.NSE India Power Corporation Limited 20210924 0 15.2 15.2 14.65 14.75 19052 14.75 down up incorrect
DPWIRES.NSE D.P. Wires Limited 20210924 0 221.95 221.95 215.4 217.15 14844 217.15 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20210924 0 356.8 358.15 348.95 350.15 48949 350.15 down up incorrect
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20210924 0 4806 4821.1 4778.05 4790.35 251615 4790.35 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20210924 0 148.9 153.8 146 147.5 176869 147.5 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20210924 0 277 277 265 267.65 12870 267.65 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20210924 0 10.25 10.7 10 10.45 71197 10.45 up up correct
DVL.NSE Dhunseri Ventures Limited 20210924 0 283 287.9 276.2 277.75 34220 277.75 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20210924 0 72.45 72.7 69.5 70 2438458 70 down up incorrect
DYNAMATECH.NSE Dynamatic Technologies Limited 20210924 0 3029 3080 2921.95 3010.15 26214 3010.15 down down correct
DYNPRO.NSE Dynemic Products Limited 20210924 0 534.45 548.05 527.55 536.3 38912 536.3 up up correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20210924 0 585 624 577 592.55 928600 591.4 up up correct
EASTSILK.NSE Eastern Silk Industries Limited 20210924 0 3.8 3.8 3.6 3.7 177933 3.7 down down correct
EASUNREYRL.NSE Easun Reyrolle Limited 20210924 0 2.75 2.85 2.65 2.85 5504 2.85 up up correct
EBANK.NSE Edelweiss Mutual Fund 20210924 0 4116 4116.14 3952 4070.56 22 4070.56 down down correct
EBBETF0423.NSE Edelweiss Amc Ltd 20210924 0 1146.58 1148 1146.53 1147.36 3254 1147.36 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20210924 0 1186.4 1186.99 1183.15 1183.57 19980 1183.57 down down correct
ECLERX.NSE eClerx Services Limited 20210924 0 2292.15 2351 2260.05 2280.75 55861 2280.75 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20210924 0 82.15 82.6 78.9 79.45 2441991 79.45 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20210924 0 3.1 3.1 2.95 3.05 37576 3.05 down down correct
EICHERMOT.NSE Eicher Motors Limited 20210924 0 2861.5 2948.05 2861.5 2931 806905 2931 up up correct
EIDPARRY.NSE E.I.D. 20210924 0 439.4 448 425.25 427.2 447282 422.43 down up incorrect
EIHAHOTELS.NSE EIH Associated Hotels Limited 20210924 0 372.3 378.7 353 361.4 49067 361.4 down down correct
EIHOTEL.NSE EIH Limited 20210924 0 124.4 126.45 121.1 125.8 3062767 125.8 up up correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20210924 0 409.6 409.9 395 397.6 5468 397.6 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20210924 0 122.8 124 117.5 118.35 250252 118.35 down down correct
ELECON.NSE Elecon Engineering Company Limited 20210924 0 173.25 173.85 169 169.75 514499 169.75 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20210924 0 37.85 38.8 36.5 36.85 798430 36.85 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20210924 0 121.4 121.5 116.6 117.95 41005 117.95 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20210924 0 215.5 218 206.55 208.5 270591 208.5 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20210924 0 38.7 38.7 37 37.45 50444 37.45 down down correct
EMAMILTD.NSE Emami Limited 20210924 0 589.55 598.15 576.1 585.3 468471 581.1 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20210924 0 162 162.5 158.1 159 50049 159 down down correct
EMAMIREAL.NSE Emami Realty Limited 20210924 0 76.3 78.5 75 78.1 313657 78.1 up up correct
EMCO.NSE EMCO Limited 20210924 0 1.95 1.95 1.85 1.95 37440 1.95
EMKAY.NSE Emkay Global Financial Services Limited 20210924 0 118.95 119.95 116.05 116.65 40961 116.65 down down correct
EMMBI.NSE Emmbi Industries Limited 20210924 0 109 109 105.1 106.35 31620 106.35 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20210924 0 1570.6 1595 1554.1 1559.05 160791 1559.05 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20210924 0 9.15 9.3 9 9.15 37294 9.15
ENGINERSIN.NSE Engineers India Limited 20210924 0 74.15 74.45 73.15 73.45 1056735 73.45 down up incorrect
ENIL.NSE Entertainment Network (India) Limited 20210924 0 190.4 193.5 185.05 186.7 30632 186.7 down up incorrect
EPL.NSE EPL Limited 20210924 0 253.3 253.3 246.75 250.05 634859 247.51 down down correct
EQ30.NSE Edelweiss Mutual Fund 20210924 0 433.12 438 426.5 435.38 862 435.38 up up correct
EQUITAS.NSE Equitas Holdings Limited 20210924 0 119.95 120.2 117.1 119.95 944340 119.95
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20210924 0 59.85 60.5 59.1 59.25 273731 59.25 down up incorrect
ERIS.NSE Eris Lifesciences Limited 20210924 0 754.85 754.85 735 737.05 30598 737.05 down down correct
EROSMEDIA.NSE Eros International Media Limited 20210924 0 21.65 22.1 20.05 20.5 1031024 20.5 down up incorrect
ESABINDIA.NSE ESAB India Limited 20210924 0 2215 2249 2170 2176.75 3705 2158.52 down down correct
ESCORTS.NSE Escorts Limited 20210924 0 1514.8 1514.9 1451 1465.45 1032392 1465.45 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20210924 0 9.7 10.1 9.7 9.8 78773 9.8 up down incorrect
ESTER.NSE Ester Industries Limited 20210924 0 150 155.3 148.2 152 577916 150.31 up up correct
EVEREADY.NSE Eveready Industries India Limited 20210924 0 376 390 365.55 372.75 1484875 372.75 down down correct
EVERESTIND.NSE Everest Industries Limited 20210924 0 442 459 439.4 442.15 128623 442.15 up up correct
EXCEL.NSE Excel Realty N Infra Limited 20210924 0 3.35 3.35 3.1 3.2 44957 3.2 down down correct
EXCELINDUS.NSE Excel Industries Limited 20210924 0 1007.8 1038 1002.4 1007.45 16267 1007.45 down down correct
EXIDEIND.NSE Exide Industries Limited 20210924 0 182.45 183.15 178.3 179.2 3783855 179.2 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20210924 0 1055.7 1070 1037 1065.15 14809 1065.15 up up correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20210924 0 124.2 138.8 123.6 132.25 3367517 132.25 up up correct
FCL.NSE Fineotex Chemical Limited 20210924 0 134.95 137.2 131.4 132.05 542846 132.05 down down correct
FCONSUMER.NSE Future Consumer Limited 20210924 0 7.3 7.45 7.25 7.25 3794518 7.25 down down correct
FCSSOFT.NSE FCS Software Solutions Limited 20210924 0 1.4 1.4 1.35 1.4 4477104 1.4
FDC.NSE FDC Limited 20210924 0 353.1 357.6 348.25 353.85 133856 353.85 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20210924 0 82.5 82.55 80.55 80.85 9330468 80.85 down down correct
FEL.NSE Future Enterprises Limited 20210924 0 8.65 8.75 7.8 8.35 1848387 8.35 down down correct
FELDVR.NSE Future Enterprises Limited 20210924 0 11.7 11.95 11.25 11.3 80048 11.3 down down correct
FIEMIND.NSE Fiem Industries Limited 20210924 0 1119.4 1131.85 1090.15 1101.65 32293 1101.65 down down correct
FILATEX.NSE Filatex India Limited 20210924 0 102 107.35 101.25 104 1630152 104 up up correct
FINCABLES.NSE Finolex Cables Limited 20210924 0 500 503 491.1 493.05 159567 493.05 down down correct
FINEORG.NSE Fine Organic Industries Limited 20210924 0 3166 3178.45 3103.2 3134.3 12896 3134.3 down down correct
FINPIPE.NSE Finolex Industries Limited 20210924 0 194.65 194.65 190.05 191.8 365700 191.8 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20210924 0 15.15 15.6 14.7 15 23945 15 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20210924 0 56.1 56.95 55.4 55.7 51335 55.7 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20210924 0 1784.85 1820 1721 1762.95 167693 1762.95 down up incorrect
FMGOETZE.NSE Federal 20210924 0 274.9 276.25 269.35 270.55 65796 270.55 down down correct
FMNL.NSE Future Market Networks Limited 20210924 0 9 9.05 8.8 8.95 69943 8.95 down down correct
FORCEMOT.NSE Force Motors Limited 20210924 0 1491.5 1520 1476.05 1481.95 34436 1481.95 down down correct
FORTIS.NSE Fortis Healthcare Limited 20210924 0 271 273.55 269.2 271.55 1635930 271.55 up up correct
FOSECOIND.NSE Foseco India Limited 20210924 0 1474.15 1486 1463.3 1467.55 1005 1467.55 down up incorrect
FRETAIL.NSE Future Retail Limited 20210924 0 48 48.45 47.4 47.55 915249 47.55 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20210924 0 71.9 72.35 69.2 69.55 49094 69.55 down down correct
FSL.NSE Firstsource Solutions Limited 20210924 0 201 204.8 197 197.85 3658576 197.85 down up incorrect
GABRIEL.NSE Gabriel India Limited 20210924 0 147.05 152.2 146.05 148.2 1141853 147.6 up down incorrect
GAEL.NSE Gujarat Ambuja Exports Limited 20210924 0 175.4 176.35 172 172.4 207756 172.4 down down correct
GAIL.NSE GAIL (India) Limited 20210924 0 154 154.8 148.55 152.6 15631653 147.98 down down correct
GAL.NSE Gyscoal Alloys Limited 20210924 0 2.35 2.35 2.25 2.25 229011 2.25 down up incorrect
GALAXYSURF.NSE Galaxy Surfactants Limited 20210924 0 3394 3404 3285 3319.5 29688 3319.5 down down correct
GALLANTT.NSE Gallantt Metal Limited 20210924 0 73.8 73.8 69.85 70.35 39304 70.35 down down correct
GALLISPAT.NSE Gallantt Ispat Limited 20210924 0 54.6 54.95 52.5 53 37590 53 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20210924 0 455 464.6 445 452.85 5530 452.85 down up incorrect
GANECOS.NSE Ganesha Ecosphere Limited 20210924 0 511.15 515 495.95 500.2 18175 500.2 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20210924 0 159.8 165.7 153.4 162.7 109459 162.7 up down incorrect
GANGESSECU.NSE Ganges Securities Limited 20210924 0 89 90.65 88.35 89.5 4864 89.5 up up correct
GANGOTRI.NSE Gangotri Textiles Limited 20210924 0 0.95 0.95 0.95 0.95 0 0.95
GARFIBRES.NSE Garware Technical Fibres Limited 20210924 0 3366.6 3420 3335 3367.35 6799 3367.35 up up correct
GATI.NSE Gati Limited 20210924 0 140.5 140.65 135 136.4 485884 136.4 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20210924 0 0.6 0.65 0.6 0.6 78481 0.6
GAYAPROJ.NSE Gayatri Projects Limited 20210924 0 52.1 53.75 51.25 52.7 1872827 52.7 up up correct
GDL.NSE Gateway Distriparks Limited 20210924 0 243.35 243.35 229 231.05 96148 231.05 down down correct
GEECEE.NSE GeeCee Ventures Limited 20210924 0 161.35 163.4 154 155.2 123904 155.2 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20210924 0 84.85 84.85 83.1 84.55 5528 84.55 down down correct
GENESYS.NSE Genesys International Corporation Limited 20210924 0 170.9 170.9 170.9 170.9 110988 170.9
GENUSPAPER.NSE Genus Paper & Boards Limited 20210924 0 9.7 9.9 9.4 9.5 142980 9.5 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20210924 0 66.8 70.7 65.8 67.8 2011461 67.8 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20210924 0 77.1 79.8 76.3 76.55 184631 76.55 down down correct
GEPIL.NSE GE Power India Limited 20210924 0 307.05 310 302.7 304.55 59316 304.55 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20210924 0 367.05 371 359.1 363.15 364578 358.37 down down correct
GET&D.NSE GE T&D India Limited 20210924 0 133.6 133.6 130.35 130.65 86630 130.65 down up incorrect
GFLLIMITED.NSE GFL Limited 20210924 0 77.85 78.05 73.45 73.95 353546 73.95 down down correct
GFSTEELS.NSE Grand Foundry Limited 20210924 0 2.2 2.2 2.2 2.2 2784 2.2
GHCL.NSE GHCL Limited 20210924 0 399.8 423.9 398.2 419.5 1808357 419.5 up up correct
GICHSGFIN.NSE GIC Housing Finance Limited 20210924 0 151.85 153.2 146.1 147.45 317868 147.45 down down correct
GICRE.NSE General Insurance Corporation of India 20210924 0 143.35 148.8 143.15 145.95 1197190 145.95 up up correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20210924 0 44 46.8 44 45.95 7949 45.95 up down incorrect
GILLETTE.NSE Gillette India Limited 20210924 0 5973.6 6025.7 5912 5962.4 22749 5924.76 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20210924 0 32.65 32.9 31.5 31.8 78953 31.8 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20210924 0 81.45 82.9 80.75 80.85 302599 80.85 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20210924 0 2.95 2.95 2.75 2.75 11527 2.75 down down correct
GKWLIMITED.NSE GKW Limited 20210924 0 644 671 639.5 655.25 290 655.25 up up correct
GLAND.NSE Gland Pharma Limited 20210924 0 3930 3937.6 3832 3844.05 63278 3844.05 down up incorrect
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20210924 0 1509.5 1516.95 1495.25 1498.25 35473 1498.25 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20210924 0 512.5 515.45 500.3 508.1 991548 508.1 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20210924 0 3.2 3.2 3 3.2 610 3.2
GLOBALVECT.NSE Global Vectra Helicorp Limited 20210924 0 52.2 52.2 50.1 50.85 12969 50.85 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20210924 0 1415 1418.8 1350.15 1389.05 119611 1389.05 down down correct
GLS.NSE Glenmark Life Sciences Limited 20210924 0 693.4 698.95 681.3 684.55 160766 672.8 down down correct
GMBREW.NSE G.M. Breweries Limited 20210924 0 616.4 625 596 598.8 106036 598.8 down up incorrect
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20210924 0 70.1 71 68.3 68.45 625076 68.25 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20210924 0 4510 4538 4463.25 4501.1 18352 4500.17 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20210924 0 36.15 38.15 35.95 36.3 53833205 36.3 up down incorrect
GNA.NSE G N A Axles Limited 20210924 0 923 936.5 893.55 919.45 151206 919.45 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20210924 0 390.15 410 390.1 405.45 5593056 405.45 up up correct
GOACARBON.NSE Goa Carbon Limited 20210924 0 363.75 363.75 354.1 355.2 16081 355.2 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20210924 0 281.3 285 275.9 282.4 39239 282.4 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20210924 0 1062 1062 1041.85 1043.85 24724 1043.85 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20210924 0 656.25 658 644.25 645.8 92452 645.8 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20210924 0 1059 1066.3 1037.2 1041.65 1191536 1041.65 down down correct
GODREJIND.NSE Godrej Industries Limited 20210924 0 594.8 600.8 573 577.85 614253 577.85 down up incorrect
GODREJPROP.NSE Godrej Properties Limited 20210924 0 2199.85 2273.75 2152.35 2191.45 5607060 2191.45 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20210924 0 1.25 1.3 1.2 1.2 408901 1.2 down down correct
GOKEX.NSE Gokaldas Exports Limited 20210924 0 196.4 199 192 192.7 109556 192.7 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20210924 0 27.35 30.35 27.1 28.55 415614 28.55 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20210924 0 39.2 43.05 39.2 43.05 781646 43.05 up up correct
GOLDBEES.NSE Reliance ETF Gold BeES 20210924 0 40.22 40.22 39.99 40.05 6573931 40.05 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20210924 0 123.15 123.15 123.15 123.15 57076 123.15
GOLDIAM.NSE Goldiam International Limited 20210924 0 953.8 958 913.35 923.95 74976 923.95 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20210924 0 41 41.3 40.9 41.15 106452 41.15 up up correct
GOLDTECH.NSE Goldstone Technologies Limited 20210924 0 39 39.7 36.05 36.05 378260 36.05 down down correct
GOODLUCK.NSE Goodluck India Limited 20210924 0 283.8 287.7 278 285.15 153786 285.15 up up correct
GOODYEAR.NSE Goodyear India Limited 20210924 0 1036.1 1044.75 1020 1036.8 16409 1036.8 up down incorrect
GPIL.NSE Godawari Power & Ispat Limited 20210924 0 1230 1239 1165 1180.3 73514 590.15 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20210924 0 103.15 104 100 100.4 407093 98.86 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20210924 0 86.9 86.9 83.05 84.6 16023 84.6 down down correct
GRANULES.NSE Granules India Limited 20210924 0 323.5 329.5 320.6 321.8 1833473 321.54 down up incorrect
GRAPHITE.NSE Graphite India Limited 20210924 0 614 614 597 601.05 266065 601.05 down down correct
GRASIM.NSE Grasim Industries Limited 20210924 0 1615 1658 1615 1629.75 2001841 1629.75 up up correct
GRAVITA.NSE Gravita India Limited 20210924 0 198.7 201.8 193.55 196 238740 196 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20210924 0 140.2 141.65 136.55 136.85 1084936 136.85 down down correct
GREENLAM.NSE Greenlam Industries Limited 20210924 0 1410 1420.95 1391.2 1400.15 2946 1400.15 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20210924 0 318 324 309.25 315.65 107530 315.65 down down correct
GREENPLY.NSE Greenply Industries Limited 20210924 0 176.8 185.7 175.9 181.55 978421 181.55 up up correct
GREENPOWER.NSE Orient Green Power Company Limited 20210924 0 3.05 3.1 3 3.05 1823404 3.05
GRINDWELL.NSE Grindwell Norton Limited 20210924 0 1427.25 1449.8 1408.1 1422.2 47350 1422.2 down down correct
GRINFRA.NSE G R Infraprojects Limited 20210924 0 1946 1981.2 1915 1941.1 185427 1941.1 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20210924 0 1003.7 1033.15 1000 1021.2 286 1021.2 up up correct
GRPLTD.NSE GRP Limited 20210924 0 999 999 935 938.8 3282 938.8 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20210924 0 193.75 195.5 188.9 189.85 94225 189.85 down up incorrect
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20210924 0 49.9 50.8 49.3 49.45 89144 49.45 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20210924 0 114.4 123.35 113.75 117.85 14279903 117.85 up up correct
GSPL.NSE Gujarat State Petronet Limited 20210924 0 321.6 324.1 315.65 319.9 729904 319.9 down down correct
GSS.NSE GSS Infotech Limited 20210924 0 82.6 83.85 78.1 79.4 112858 79.4 down down correct
GTL.NSE GTL Limited 20210924 0 15.75 15.75 14.7 15.2 84407 15.2 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20210924 0 1.8 1.8 1.8 1.8 3582530 1.8
GTNTEX.NSE GTN Textiles Limited 20210924 0 7.2 7.2 7.15 7.2 387 7.2
GTPL.NSE GTPL Hathway Limited 20210924 0 229.5 229.6 220.55 223.65 60818 223.65 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20210924 0 200.45 201.95 194.5 195.35 131411 195.35 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20210924 0 557 617.4 554 604.6 6228825 604.6 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20210924 0 215.95 218.8 214.9 215.2 4494 215.2 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20210924 0 630 635.1 617.1 621.25 1090970 621.25 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20210924 0 37.5 38.5 36.5 38.4 6230 38.4 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20210924 0 593.7 597.1 587 589 33011 589 down down correct
GULFPETRO.NSE GP Petroleums Limited 20210924 0 54.45 55.9 53.4 53.55 67410 53.55 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20210924 0 258.8 258.8 241 247.95 37316 247.05 down down correct
HAL.NSE Hindustan Aeronautics Limited 20210924 0 1366.8 1376.4 1326.65 1341.4 622141 1327.62 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20210924 0 1475 1475 1428 1438.85 239569 1436.96 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20210924 0 196.7 198.7 193.1 194.15 75764 194.15 down up incorrect
HATHWAY.NSE Hathway Cable and Datacom Limited 20210924 0 24.75 25.15 23.95 24.1 2729556 24.1 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20210924 0 1381 1414.8 1345.45 1396.4 76530 1396.4 up up correct
HAVELLS.NSE Havells India Limited 20210924 0 1442 1448.9 1398.45 1414.9 972346 1411.6 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20210924 0 1.2 1.25 1.2 1.25 45110 1.25 up up correct
HBANKETF.NSE HDFC Mutual Fund 20210924 0 382.32 382.32 374.88 376.23 1970 376.23 down down correct
HBLPOWER.NSE HBL Power Systems Limited 20210924 0 48.9 49.2 47.7 48 442872 48 down down correct
HBSL.NSE HB Stockholdings Limited 20210924 0 40.95 41.5 39.1 39.8 14494 39.8 down down correct
HCC.NSE Hindustan Construction Company Limited 20210924 0 9.7 9.8 9.6 9.65 2263746 9.65 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20210924 0 253 254.9 247 248.65 157220 248.65 down down correct
HCL.NSE INSYS 20210924 0 13.75 13.95 13.55 13.7 507459 13.7 down down correct
HCLTECH.NSE HCL Technologies Limited 20210924 0 1340 1377.75 1337 1358.2 7951730 1347.18 up up correct
HDFC.NSE Housing Development Finance Corporation Limited 20210924 0 2818.6 2850 2800 2839 2433032 2839 up up correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20210924 0 3254.1 3264.5 3188.5 3208.2 326338 3208.2 down down correct
HDFCBANK.NSE HDFC Bank Limited 20210924 0 1579 1607.95 1575 1601.55 10403351 1601.55 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20210924 0 728.9 731.3 720.75 725.8 2219394 725.8 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20210924 0 41.29 41.29 41.06 41.15 547473 41.15 down down correct
HDFCNIFETF.NSE HDFC Mutual Fund 20210924 0 198.86 198.86 188 190.34 13484 190.34 down down correct
HDFCSENETF.NSE HDFC Mutual Fund 20210924 0 645.99 647.74 640 642.42 2841 642.42 down up incorrect
HDIL.NSE Housing Development and Infrastructure Limited 20210924 0 4.65 4.75 4.45 4.55 315032 4.55 down down correct
HEG.NSE HEG Limited 20210924 0 2249 2254 2184.9 2190.45 69339 2190.45 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20210924 0 259.75 259.75 255.35 257.35 115682 257.35 down down correct
HERCULES.NSE Hercules Hoists Limited 20210924 0 141.8 143 138.85 139.8 45929 139.8 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20210924 0 476.5 485.4 462.1 464.25 98046 462.03 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20210924 0 2850 2862.3 2817.35 2833.45 603710 2833.45 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20210924 0 2524.95 2544 2484 2497.5 9374 2497.5 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20210924 0 162.9 162.9 150.1 152.25 6049 152.25 down down correct
HFCL.NSE HFCL Limited 20210924 0 73 73.5 70.6 71.1 1509530 71.1 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20210924 0 648.9 660 625 633.95 148146 633.95 down down correct
HGS.NSE Hinduja Global Solutions Limited 20210924 0 2899 2905 2821.65 2844.85 9209 2835.25 down down correct
HIKAL.NSE Hikal Limited 20210924 0 644.7 648.8 625.55 629.9 129127 629.9 down down correct
HIL.NSE HIL Limited 20210924 0 5300 5311.95 5188 5204.75 12217 5204.75 down down correct
HILTON.NSE Hilton Metal Forging Limited 20210924 0 13.6 13.85 13.3 13.8 10957 13.8 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20210924 0 254.3 266.7 251.5 266.7 562127 266.7 up up correct
HINDALCO.NSE Hindalco Industries Limited 20210924 0 481 485.65 473.6 478.75 9226843 478.75 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20210924 0 340 341 324.1 326.45 24120 326.45 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20210924 0 113.75 114 109.65 110.25 2876909 110.25 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20210924 0 7.5 7.5 7.3 7.35 117450 7.35 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20210924 0 36.5 37 35.55 36.75 24901 36.75 up up correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20210924 0 203.75 206.7 196.25 198.7 706111 198.7 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20210924 0 280.2 282.4 274.1 274.8 2359727 274.8 down up incorrect
HINDUNILVR.NSE Hindustan Unilever Limited 20210924 0 2770.1 2780 2731.4 2746.65 1635284 2729.87 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20210924 0 324 325.5 319.25 322.6 768446 306.82 down down correct
HIRECT.NSE Hind Rectifiers Limited 20210924 0 202.1 205.2 194.2 197.1 38606 197.1 down up incorrect
HISARMETAL.NSE Hisar Metal Industries Limited 20210924 0 126.6 130 122.55 126.9 40216 126.9 up up correct
HITECH.NSE Hi 20210924 0 615 615 593.95 596.95 17906 596.95 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20210924 0 219.8 225 217.55 220 2892 220 up up correct
HITECHGEAR.NSE The Hi 20210924 0 271.05 278 260.55 263.2 4636 263.2 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20210924 0 6600 6660 6225.65 6380.55 33107 6380.55 down down correct
HLVLTD.NSE HLV Limited 20210924 0 9.55 9.55 9 9.1 283409 9.1 down down correct
HMT.NSE HMT Limited 20210924 0 27.7 28.4 27.6 28 2461 28 up up correct
HMVL.NSE Hindustan Media Ventures Limited 20210924 0 76.85 77.8 75.4 75.7 66555 75.7 down down correct
HNDFDS.NSE Hindustan Foods Limited 20210924 0 2020 2067.95 1985 1999.2 5754 1999.2 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20210924 0 321.99 321.99 313 315.46 4557 315.46 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20210924 0 603.4 614.45 585 602.05 214053 602.05 down down correct
HONAUT.NSE Honeywell Automation India Limited 20210924 0 44245 44487 43695.45 44286.75 2965 44286.75 up up correct
HONDAPOWER.NSE Honda India Power Products Limited 20210924 0 1190.4 1190.4 1170.35 1177 2727 1177 down down correct
HOVS.NSE HOV Services Limited 20210924 0 60.45 62.35 60 61.35 3507 61.35 up up correct
HPL.NSE HPL Electric & Power Limited 20210924 0 70.5 70.5 67.5 69.25 108240 69.25 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20210924 0 52.55 55 51.4 52.35 10421298 52.35 down up incorrect
HSIL.NSE HSIL Limited 20210924 0 229.9 237.7 226.3 229.35 222162 229.35 down down correct
HTMEDIA.NSE HT Media Limited 20210924 0 25 25.5 24.5 24.8 248508 24.8 down down correct
HUBTOWN.NSE Hubtown Limited 20210924 0 28.6 29.55 28.6 29 128985 29 up up correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20210924 0 46.7 46.85 44.5 44.7 4071902 44.7 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20210924 0 270 271 266.05 268.55 51459 268.55 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20210924 0 154.7 161 149.35 150.65 19096501 150.65 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20210924 0 230.8 238.2 221.5 225.85 17837943 225.85 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20210924 0 254.35 254.35 247.45 250.61 6001 250.61 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20210924 0 183.52 185.3 182.12 184.35 12288 184.35 up up correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20210924 0 44.55 44.85 43.85 44 819489 44 down down correct
ICICIBANK.NSE ICICI Bank Limited 20210924 0 722.6 724.6 716.55 722.95 11780868 722.95 up up correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20210924 0 387.7 387.7 361.7 376.58 1887 376.58 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20210924 0 188.11 196.78 188.11 195.54 2323 195.54 up up correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20210924 0 1583 1604.85 1578 1587.15 976417 1582.84 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20210924 0 41.24 41.24 40.8 41.07 248503 41.07 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20210924 0 1000 1000 999.5 999.99 30362 999.99 down down correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20210924 0 140.59 147.55 140.59 145.54 173676 145.54 up up correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20210924 0 116 116.5 114 114.32 20517 114.32 down down correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20210924 0 198.48 198.48 194 195.12 13566 195.12 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20210924 0 208.3 208.3 179.6 191.04 130598 191.04 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20210924 0 98.55 99.3 97.01 98.23 17957 98.23 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20210924 0 44.59 44.59 43.82 44.05 53547 44.05 down down correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20210924 0 686 693.5 670.5 673.5 1497500 673.5 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20210924 0 653.99 655.2 648 650.43 888 650.43 down down correct
ICIL.NSE Indo Count Industries Limited 20210924 0 262.95 284.05 261 273.65 2238359 273.65 up up correct
ICRA.NSE ICRA Limited 20210924 0 3673.95 3673.95 3550.05 3572.85 30066 3572.85 down down correct
IDBI.NSE IDBI Bank Limited 20210924 0 39 39.5 38.6 38.8 8954136 38.8 down up incorrect
IDEA.NSE Vodafone Idea Limited 20210924 0 10.6 11.65 10.45 11.5 948798242 11.5 up up correct
IDFC.NSE IDFC Limited 20210924 0 55.6 56.15 54.55 55.8 10207992 55.8 up up correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20210924 0 48.7 49.1 46.55 47.1 32377216 47.1 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20210924 0 190.2 190.2 185 186.45 958 186.45 down up incorrect
IEX.NSE Indian Energy Exchange Limited 20210924 0 603 615 588.7 591.35 4144206 197.12 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20210924 0 577.55 597.5 567.35 588.2 21303 588.2 up up correct
IFBIND.NSE IFB Industries Limited 20210924 0 1217.85 1261.75 1200 1226 117879 1226 up up correct
IFCI.NSE IFCI Limited 20210924 0 12.05 12.35 11.95 12 3481954 12 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20210924 0 320 322.95 310 313.05 55895 313.05 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20210924 0 518 534.8 510.15 522.7 120797 522.7 up up correct
IGL.NSE Indraprastha Gas Limited 20210924 0 540 541.5 528.7 530.5 1175774 530.5 down down correct
IGPL.NSE I G Petrochemicals Limited 20210924 0 747.65 747.9 725 728.05 75215 728.05 down up incorrect
IIFL.NSE IIFL Finance Limited 20210924 0 274.8 280 266.65 277.6 642960 277.6 up up correct
IIFLSEC.NSE IIFL Securities Limited 20210924 0 93.1 95.5 93.05 93.3 238738 93.3 up up correct
IIFLWAM.NSE IIFL Wealth Management Limited 20210924 0 1618.9 1652.15 1597 1641.1 109809 1620.27 up up correct
IITL.NSE Industrial Investment Trust Limited 20210924 0 68 69.85 66.2 67.75 1247 67.75 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20210924 0 4.15 4.4 4.1 4.2 50201 4.2 up up correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20210924 0 3.2 3.25 3.2 3.25 64970 3.25 up up correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20210924 0 7.85 8 7.55 7.6 166396 7.6 down up incorrect
IMFA.NSE Indian Metals and Ferro Alloys Limited 20210924 0 699.65 710 676 702.25 21786 697.72 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20210924 0 761 762 760 760.2 3275 760.2 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20210924 0 1.15 1.15 1.15 1.15 0 1.15
INDBANK.NSE Indbank Merchant Banking Services Limited 20210924 0 23.6 23.6 22.65 22.8 74682 22.8 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20210924 0 186.65 186.9 174.7 178.8 10933180 178.8 down down correct
INDIACEM.NSE The India Cements Limited 20210924 0 186.75 192.8 181.4 188.6 4301846 188.6 up up correct
INDIAGLYCO.NSE India Glycols Limited 20210924 0 684.7 699.9 668.55 678.3 231008 678.3 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20210924 0 8629.2 8730 8462.1 8505.8 131928 8505.8 down down correct
INDIANB.NSE Indian Bank 20210924 0 131.95 132.9 125.9 128.3 3482477 128.3 down up incorrect
INDIANCARD.NSE The Indian Card Clothing Company Limited 20210924 0 172.4 172.4 163.05 164.65 347 164.65 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20210924 0 199.95 199.95 194.1 194.5 39515 194.5 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20210924 0 2217 2221.9 2114.5 2138.7 871505 2138.7 down up incorrect
INDIGOPNTS.NSE Indigo Paints Limited 20210924 0 2592.95 2695 2574.05 2587.85 132369 2587.85 down down correct
INDLMETER.NSE IMP Powers Limited 20210924 0 12.2 12.2 11.55 11.65 41845 11.65 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20210924 0 366.35 366.35 356.4 358.4 29414 358.4 down down correct
INDOCO.NSE Indoco Remedies Limited 20210924 0 464.5 464.5 441 447.05 242430 447.05 down up incorrect
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20210924 0 50.05 52.45 50 50.25 52295 50.25 up up correct
INDOSOLAR.NSE Indosolar Limited 20210924 0 2.55 2.6 2.45 2.5 145603 2.5 down down correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20210924 0 296 299.65 289 289.95 125339 289.95 down up incorrect
INDOTECH.NSE Indo Tech Transformers Limited 20210924 0 154.2 154.95 151.15 152.25 2522 152.25 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20210924 0 87 91 87 90 27277 90 up up correct
INDOWIND.NSE Indowind Energy Limited 20210924 0 6.4 6.4 6.1 6.1 52730 6.1 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20210924 0 84.4 84.55 81.5 82.7 272074 82.7 down up incorrect
INDSWFTLAB.NSE Ind 20210924 0 63 64.85 63 63.85 57455 63.85 up up correct
INDSWFTLTD.NSE Ind 20210924 0 9.6 9.75 8.95 9.35 53269 9.35 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20210924 0 41.8 41.9 39.3 39.9 179544 39.9 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20210924 0 1172.2 1189.35 1141.25 1163.05 4615559 1163.05 down up incorrect
INDUSTOWER.NSE Indus Towers Limited 20210924 0 280.7 324 278.5 317.65 58100771 317.65 up up correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20210924 0 1384.1 1389.9 1340.6 1346.2 7945 1200.64 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20210924 0 43 43.5 42 43 4303070 43
INFOBEAN.NSE InfoBeans Technologies Limited 20210924 0 375 390 370 376.2 13911 376.2 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20210924 0 3.65 3.95 3.65 3.65 10720 3.65
INFRABEES.NSE Nippon Mutual Funds 20210924 0 525 530.35 507.03 519.19 3669 519.19 down down correct
INFY.NSE Infosys Limited 20210924 0 1758 1788 1752.45 1763.85 8280446 1748.36 up up correct
INGERRAND.NSE Ingersoll 20210924 0 986.35 994 974.75 980.3 14825 980.3 down down correct
INOXLEISUR.NSE INOX Leisure Limited 20210924 0 350 355.5 337.2 349.5 1212112 349.5 down down correct
INOXWIND.NSE Inox Wind Limited 20210924 0 103.9 104.65 102.05 102.45 1658214 102.45 down down correct
INSECTICID.NSE Insecticides (India) Limited 20210924 0 713.5 714.35 698 700.7 10076 700.7 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20210924 0 48.05 50.5 48.05 49.4 6455 49.4 up up correct
INTEGRA.NSE Integra Garments and Textiles Limited 20210924 0 4.85 4.85 4.85 4.85 0 4.85
INTELLECT.NSE Intellect Design Arena Limited 20210924 0 697 717.05 682.25 686.2 533329 686.2 down down correct
INTENTECH.NSE Intense Technologies Limited 20210924 0 68.5 68.5 66 66.4 31201 66.4 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20210924 0 3 3.05 2.85 2.9 8916109 2.9 down down correct
IOB.NSE Indian Overseas Bank 20210924 0 20.75 20.85 20.3 20.4 2521820 20.4 down down correct
IOC.NSE Indian Oil Corporation Limited 20210924 0 118 118.95 116 117.25 7922579 113.05 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20210924 0 564.65 574 563 570.35 308877 570.35 up up correct
IPCALAB.NSE Ipca Laboratories Limited 20210924 0 2486 2497.5 2392.55 2400.95 166876 2391.5 down down correct
IPL.NSE India Pesticides Limited 20210924 0 314.4 315.45 308.5 309.4 220166 309.4 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20210924 0 172.05 176.15 171.75 173.95 2659075 173.95 up up correct
IRCON.NSE Ircon International Limited 20210924 0 45 46.6 44.6 45.8 9786989 45.12 up up correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20210924 0 3720 3736 3640 3689.25 1539638 737.85 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20210924 0 22.45 22.55 22.25 22.3 10388205 21.64 down down correct
ISEC.NSE ICICI Securities Limited 20210924 0 752 768 741 747.75 586796 736.72 down down correct
ISFT.NSE IntraSoft Technologies Limited 20210924 0 127.5 127.5 125 125.8 38477 125.8 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20210924 0 752.25 762.2 743 746.45 86516 746.45 down up incorrect
ISMTLTD.NSE ISMT Limited 20210924 0 29.75 29.75 27.7 28.15 165222 28.15 down down correct
ITC.NSE ITC Limited 20210924 0 244 244 237.7 238.45 24823291 238.45 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20210924 0 418.7 419.65 408 409.5 69221 409.5 down up incorrect
ITDCEM.NSE ITD Cementation India Limited 20210924 0 79.9 82.3 77.75 77.95 1291185 77.95 down down correct
ITI.NSE ITI Limited 20210924 0 119.1 120.95 117.6 118 383527 118 down down correct
IVC.NSE IL&FS Investment Managers Limited 20210924 0 5.95 6.05 5.8 5.85 184247 5.85 down down correct
IVP.NSE IVP Limited 20210924 0 121 121 113.3 115.4 9299 115.4 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20210924 0 1938.1 1952.4 1929 1952.4 11 1952.4 up up correct
IZMO.NSE IZMO Limited 20210924 0 94 96.45 93.05 93.65 19069 93.65 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20210924 0 37.2 37.25 36.4 36.55 1477776 36.55 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20210924 0 61.85 61.85 59.4 59.8 91738 59.8 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20210924 0 155.95 155.95 150 151.45 28102 147.91 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20210924 0 54.5 55.9 52.35 52.85 26078 52.85 down down correct
JAICORPLTD.NSE Jai Corp Limited 20210924 0 136.25 140.7 132.9 133.85 6903059 133.32 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20210924 0 2.1 2.1 2.05 2.1 9298 2.1
JAMNAAUTO.NSE Jamna Auto Industries Limited 20210924 0 89.7 91.95 88.8 90.5 1267628 90.05 up up correct
JASH.NSE Jash Engineering Limited 20210924 0 521 521 515 519.5 7311 519.5 down down correct
JAYAGROGN.NSE Jayant Agro 20210924 0 251 253.65 244.05 248.45 33242 248.45 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20210924 0 189.45 194.35 186.05 190.9 56191 190.9 up up correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20210924 0 20.95 20.95 19.5 20 125170 20 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20210924 0 107.4 108.9 105 105.35 71087 105.35 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20210924 0 1765.3 1855 1745.15 1835.8 518397 1835.8 up down incorrect
JBFIND.NSE JBF Industries Limited 20210924 0 27.4 27.4 24.8 26 1130501 26 down down correct
JBMA.NSE JBM Auto Limited 20210924 0 524 524 505 510.45 222342 510.45 down down correct
JCHAC.NSE Johnson Controls 20210924 0 2190 2199.95 2168 2172.75 8657 2172.75 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20210924 0 107.05 107.05 107.05 107.05 141773 107.05
JHS.NSE JHS Svendgaard Laboratories Limited 20210924 0 24.6 25 24.2 24.55 68304 24.55 down down correct
JIKIND.NSE JIK Industries Limited 20210924 0 0.6 0.65 0.55 0.6 64746 0.6
JINDALPHOT.NSE Jindal Photo Limited 20210924 0 112.15 112.95 110.9 112 15191 112 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20210924 0 1027.9 1029.85 996 999.1 56799 999.1 down down correct
JINDALSAW.NSE Jindal Saw Limited 20210924 0 117.55 117.55 113.25 114.05 923872 114.05 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20210924 0 372.9 372.9 357 359.15 7902775 359.15 down down correct
JINDCOT.NSE Jindal Cotex Limited 20210924 0 3.2 3.2 3.2 3.2 0 3.2
JINDRILL.NSE Jindal Drilling & Industries Limited 20210924 0 139 142.15 135.9 136.95 87480 136.95 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20210924 0 88.3 92.8 86.8 87.25 556741 87.25 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20210924 0 23.55 23.55 22.65 22.8 62282 22.8 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20210924 0 36.9 37.75 35.5 35.95 3718457 35.95 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20210924 0 162.45 162.45 156 162.45 403394 162.45
JIYAECO.NSE Jiya Eco 20210924 0 4.45 4.45 4.45 4.45 0 4.45
JKCEMENT.NSE J.K. Cement Limited 20210924 0 3228 3238.85 3120 3134.75 39573 3134.75 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20210924 0 191.6 193 185.8 187 195849 187 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20210924 0 658 665.95 636.15 641.75 405150 641.75 down down correct
JKPAPER.NSE JK Paper Ltd 20210924 0 241.4 244 235 235.6 694022 235.6 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20210924 0 156.7 157.1 152.5 153 655581 153 down up incorrect
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20210924 0 63.35 64.4 59.3 60.65 21802 60.65 down down correct
JMCPROJECT.NSE JMC Projects (India) Limited 20210924 0 102 102.6 99.2 99.75 100811 99.75 down down correct
JMFINANCIL.NSE JM Financial Limited 20210924 0 92 93.1 90 92.3 2126452 92.3 up up correct
JMTAUTOLTD.NSE JMT Auto Limited 20210924 0 2.75 2.8 2.7 2.8 455432 2.8 up up correct
JOCIL.NSE Jocil Limited 20210924 0 231.1 238.95 227.15 236.25 78222 236.25 up up correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20210924 0 9 9 8.45 8.5 6151545 8.5 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20210924 0 1.9 2 1.9 1.95 1395953 1.95 up up correct
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20210924 0 63.4 63.4 63.4 63.4 1092 63.4
JPPOWER.NSE Jaiprakash Power Ventures Limited 20210924 0 4.2 4.4 4.1 4.3 72280923 4.3 up down incorrect
JSL.NSE Jindal Stainless Limited 20210924 0 164.55 164.55 157.3 160.25 1586907 160.25 down up incorrect
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20210924 0 285.8 288.8 276.5 277.8 305669 277.8 down up incorrect
JSWENERGY.NSE JSW Energy Limited 20210924 0 350.9 352.9 340 350.05 644782 350.05 down up incorrect
JSWHL.NSE JSW Holdings Limited 20210924 0 4702 4830 4702 4762.4 1209 4762.4 up up correct
JSWISPL.NSE JSW Ispat Special Products Limited 20210924 0 32.65 32.9 32.1 32.45 752291 32.45 down up incorrect
JSWSTEEL.NSE JSW Steel Limited 20210924 0 677.25 679 650.75 659.15 7363339 659.15 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20210924 0 111.4 111.9 106.1 106.6 270233 106.6 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20210924 0 4181.15 4198.5 4064.35 4116.95 312468 4116.95 down up incorrect
JUBLINDS.NSE Jubilant Industries Limited 20210924 0 512 516.6 496.25 499.5 16804 499.5 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20210924 0 781.65 782.6 750 763 1232127 763 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20210924 0 618.1 627 615 617.6 200909 617.6 down up incorrect
JUMPNET.NSE Jump Networks Limited 20210924 0 8.8 8.85 8.45 8.5 547130 8.5 down up incorrect
JUNIORBEES.NSE Nippon Mutual Funds 20210924 0 521.2 521.2 447 451.34 71876 451.34 down down correct
JUSTDIAL.NSE Just Dial Limited 20210924 0 990 991.5 986.5 989.45 515121 989.45 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20210924 0 169.2 169.5 164.05 165.55 237191 165.55 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20210924 0 15.8 15.8 15.2 15.4 107155 15.4 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20210924 0 245 257.4 242.8 246.75 280117 246.75 up up correct
KAJARIACER.NSE Kajaria Ceramics Limited 20210924 0 1188 1265.8 1174 1242.15 1283982 1234.02 up down incorrect
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20210924 0 246.7 248.75 239.6 240.4 21215 240.4 down down correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20210924 0 406.15 412.65 394.05 399.35 344174 399.35 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20210924 0 193 202.9 193 195.2 758 195.2 up up correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20210924 0 70.65 70.65 68.75 69.5 860080 69.5 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20210924 0 53.8 54.65 50.5 51.1 185785 51.1 down down correct
KAMDHENU.NSE Kamdhenu Limited 20210924 0 206 208 196.6 201.9 144136 201.9 down down correct
KANANIIND.NSE Kanani Industries Limited 20210924 0 8.45 9.1 8.45 8.85 3307 8.85 up up correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20210924 0 200 205 194.25 194.65 70084 194.65 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20210924 0 628 634 625.05 628.65 609618 627.33 up up correct
KAPSTON.NSE Kapston Facilities Management Limited 20210924 0 82.1 88.9 82.1 88.8 2089 88.8 up up correct
KARDA.NSE Karda Constructions Limited 20210924 0 16.95 17 16.45 16.6 1893959 16.6 down down correct
KARMAENG.NSE Karma Energy Limited 20210924 0 18.95 18.95 17.75 18.35 2435 18.35 down up incorrect
KARURVYSYA.NSE The Karur Vysya Bank Limited 20210924 0 48.15 49.7 46.1 48.55 7008892 48.55 up up correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20210924 0 2.55 2.55 2.4 2.55 32603 2.55
KAVVERITEL.NSE Kavveri Telecom Products Limited 20210924 0 10.95 10.95 10.95 10.95 27392 10.95
KAYA.NSE Kaya Limited 20210924 0 438.45 439.4 427 434.5 16961 434.5 down down correct
KCP.NSE The KCP Limited 20210924 0 142 144 138.9 139.55 187821 139.55 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20210924 0 21.85 22.45 21.3 21.6 362832 21.6 down up incorrect
KDDL.NSE KDDL Limited 20210924 0 423.05 432.65 412 420 9177 420 down down correct
KEC.NSE KEC International Limited 20210924 0 453.55 461.95 445 452.75 426310 452.75 down down correct
KECL.NSE Kirloskar Electric Company Limited 20210924 0 16.7 17.25 16.7 16.95 65790 16.95 up up correct
KEI.NSE KEI Industries Limited 20210924 0 907.1 994.7 902.05 979.2 2488847 979.2 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20210924 0 52.45 53.8 51.9 52.35 520973 52.35 down down correct
KENNAMET.NSE Kennametal India Limited 20210924 0 1419.95 1435.85 1385 1407.05 9189 1407.05 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20210924 0 73.7 73.7 73.7 73.7 11262 73.7
KESORAMIND.NSE Kesoram Industries Limited 20210924 0 73.45 73.45 71.6 71.8 326785 71.8 down up incorrect
KEYFINSERV.NSE Keynote Financial Services Limited 20210924 0 79.9 79.95 77 77.6 2839 77.6 down down correct
KHADIM.NSE Khadim India Limited 20210924 0 232.45 233.75 227.8 229.65 30966 229.65 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20210924 0 40.75 40.75 37.05 39.65 6103 39.65 down down correct
KHANDSE.NSE Khandwala Securities Limited 20210924 0 16.45 16.85 15.9 16.45 7725 16.45
KICL.NSE Kalyani Investment Company Limited 20210924 0 2147.95 2147.95 2110 2112 424 2112 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20210924 0 171.95 174.9 166.5 167.6 12655 167.6 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20210924 0 1233 1243 1205 1223.85 96238 1223.85 down down correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20210924 0 1089.7 1089.7 1013.4 1017.7 5577 1017.7 down down correct
KIOCL.NSE KIOCL Limited 20210924 0 250.55 254.3 235.35 242.65 45913 241.71 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20210924 0 534.4 543 511 512.4 335166 512.4 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20210924 0 245.65 246.5 237.6 242.4 110613 242.4 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20210924 0 364 367.9 353.65 356.1 89107 356.1 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20210924 0 213.1 216.15 210.05 210.45 92324 210.45 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20210924 0 1641 1683.5 1609.5 1616.75 8399 1616.75 down down correct
KITEX.NSE Kitex Garments Limited 20210924 0 170.5 171.85 168.15 168.5 103572 168.5 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20210924 0 898.75 960 881.05 898.4 63559 178.19 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20210924 0 25.65 26.15 25.4 25.65 329286 25.65
KNRCON.NSE KNR Constructions Limited 20210924 0 295.65 297 290 292.1 345560 292.1 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20210924 0 67.9 69.9 67.1 67.8 308797 67.8 down down correct
KOLTEPATIL.NSE Kolte 20210924 0 345 347.4 328.35 331.2 1774809 331.2 down down correct
KOPRAN.NSE Kopran Limited 20210924 0 212 212.9 205.05 205.75 44378 205.75 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20210924 0 2030 2052.35 2013.9 2028.1 2114888 2028.1 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20210924 0 381.36 384.99 380.22 381.5 96874 381.5 up up correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20210924 0 192.78 192.78 187.26 187.77 24810 187.77 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20210924 0 100.49 100.99 99.01 100.11 15757 100.11 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20210924 0 237 238.5 230.5 231.46 13599 231.46 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20210924 0 31.45 32.8 30.9 31 270480 31 down up incorrect
KOTHARIPET.NSE Kothari Petrochemicals Limited 20210924 0 53.1 55 51.8 52.4 98369 52.4 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20210924 0 96.55 99.45 96.55 98.8 1655 98.8 up down incorrect
KPIGLOBAL.NSE K.P.I. Global Infrastructure Limited 20210924 0 134.25 137.6 130 132.95 37453 132.95 down down correct
KPITTECH.NSE KPIT Technologies Limited 20210924 0 357 375.75 355 369.25 5668307 369.25 up up correct
KPRMILL.NSE K.P.R. Mill Limited 20210924 0 426.3 493.75 425 461.5 1552837 461.5 up up correct
KRBL.NSE KRBL Limited 20210924 0 288.9 293.3 283.1 285.55 1194351 285.55 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20210924 0 189.7 192.45 181.15 183.75 86864 183.75 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20210924 0 4.45 4.45 4.1 4.45 208203 4.45
KRISHANA.NSE Krishana Phoschem Limited 20210924 0 176.5 182.4 173.45 182.4 22526 182.4 up up correct
KSB.NSE KSB Limited 20210924 0 1282 1282 1221.5 1242.5 26511 1242.5 down down correct
KSCL.NSE Kaveri Seed Company Limited 20210924 0 591.9 593.95 580 580.9 151467 576.33 down down correct
KSL.NSE Kalyani Steels Limited 20210924 0 393 393 383.1 385.9 32377 385.9 down up incorrect
KTKBANK.NSE The Karnataka Bank Limited 20210924 0 70.4 70.9 68 68.35 1245666 68.35 down down correct
KUANTUM.NSE Kuantum Papers Limited 20210924 0 73.15 74 72.5 72.8 12679 72.8 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20210924 0 88.25 88.5 84.85 85.45 6654749 85.45 down up incorrect
LAKPRE.NSE Lakshmi Precision Screws Limited 20210924 0 4.25 4.65 4.25 4.35 4016 4.35 up up correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20210924 0 4050 4050 3840 3889.65 325695 3889.65 down up incorrect
LAMBODHARA.NSE Lambodhara Textiles Limited 20210924 0 81 82.3 80.2 81.35 5669 81.35 up down incorrect
LAOPALA.NSE La Opala RG Limited 20210924 0 297.7 300.95 292.5 292.75 84190 292.75 down down correct
LASA.NSE Lasa Supergenerics Limited 20210924 0 77.5 78.15 74.05 74.35 230169 74.35 down up incorrect
LAURUSLABS.NSE Laurus Labs Limited 20210924 0 625.3 626.9 608.1 610.15 2093230 609.16 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20210924 0 8138 8138.9 7900 7922.5 5102 7922.5 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20210924 0 43.25 43.35 40 41 6081161 41 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20210924 0 79.2 80.4 78 78.75 388 78.75 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20210924 0 424 433 421.55 426.35 133055 426.35 up up correct
LGBFORGE.NSE LGB Forge Limited 20210924 0 6.6 6.75 6.3 6.4 177271 6.4 down up incorrect
LIBAS.NSE Libas Consumer Products Limited 20210924 0 51.9 52.6 50.75 52.25 971841 52.25 up up correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20210924 0 172.8 173.45 169.05 169.45 127939 169.45 down up incorrect
LICHSGFIN.NSE LIC Housing Finance Limited 20210924 0 443.85 443.85 426.75 429.25 3209523 429.25 down up incorrect
LICNETFGSC.NSE LIC Nomura Mutual Fund 20210924 0 23.35 23.35 22.75 22.82 8950 22.82 down down correct
LICNETFN50.NSE LIC Mutual Fund 20210924 0 189.5 192.36 187.1 191.78 801 191.78 up down incorrect
LICNETFSEN.NSE LIC Mutual Fund 20210924 0 640 647.98 638.65 643.32 98 643.32 up down incorrect
LICNFNHGP.NSE LIC Mutual Fund 20210924 0 177.98 180 177 178.95 314 178.95 up up correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20210924 0 389.5 389.9 373.05 378.4 56893 376.7 down up incorrect
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20210924 0 391.05 395 383 383.75 107011 383.75 down down correct
LINCPEN.NSE Linc Pen & Plastics Limited 20210924 0 211 219 210.8 215.75 4419 215.75 up up correct
LINDEINDIA.NSE Linde India Limited 20210924 0 2820 2834.9 2740 2759.5 178961 2759.5 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20210924 0 1002.79 1002.79 999.3 1000.01 1608563 1000.01 down up incorrect
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20210924 0 999.99 1000.01 999.99 1000 10665 1000 up up correct
LODHA.NSE Macrotech Developers Limited 20210924 0 0.32 0.32 0.3 0.31 71367 0.31 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20210924 0 54.85 55 50.5 51.55 43606 51.55 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20210924 0 47.25 49.05 45 47.2 21699 47.2 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20210924 0 116 116.95 113.1 113.8 49810 113.8 down down correct
LPDC.NSE Landmark Property Development Company Limited 20210924 0 4.4 4.7 4.4 4.55 35085 4.55 up up correct
LSIL.NSE Lloyds Steels Industries Limited 20210924 0 3.1 3.1 3 3 1169701 3 down up incorrect
LT.NSE Larsen & Toubro Limited 20210924 0 1780 1810 1750 1768.75 3612494 1768.75 down down correct
LTI.NSE Larsen & Toubro Infotech Limited 20210924 0 6170 6498.5 6100 6231.35 1103223 6217.07 up up correct
LTTS.NSE L&T Technology Services Limited 20210924 0 4832 5000 4804.95 4848.5 705428 4837.78 up up correct
LUMAXIND.NSE Lumax Industries Limited 20210924 0 1469 1473 1450 1452.05 2634 1452.05 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20210924 0 137.75 140.5 135.5 136.55 62453 136.55 down down correct
LUPIN.NSE Lupin Limited 20210924 0 943 947 922.8 926.2 1085830 926.2 down down correct
LUXIND.NSE Lux Industries Limited 20210924 0 3716.55 3716.55 3613.35 3646.75 44861 3635.66 down up incorrect
LXCHEM.NSE Laxmi Organic Industries Limited 20210924 0 557 563.95 542 545.2 2247089 545.2 down down correct
LYKALABS.NSE Lyka Labs Limited 20210924 0 89.1 89.1 84.05 84.55 142266 84.55 down down correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20210924 0 4.4 4.4 4.2 4.25 23003 4.25 down down correct
M&M.NSE Mahindra & Mahindra Limited 20210924 0 759.5 782.05 752.55 779.45 4967824 779.45 up up correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20210924 0 185.2 186.15 181.2 181.95 5256102 181.95 down down correct
MAANALU.NSE Maan Aluminium Limited 20210924 0 132.95 132.95 126 126.55 18484 126.55 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20210924 0 56.95 57 54.2 54.45 9320 54.45 down down correct
MADHUCON.NSE Madhucon Projects Limited 20210924 0 4.8 4.8 4.5 4.6 73170 4.6 down up incorrect
MADRASFERT.NSE Madras Fertilizers Limited 20210924 0 29.65 34 29.2 32.05 3774276 32.05 up up correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20210924 0 295 300 281.95 284 53123 284 down down correct
MAGNUM.NSE Magnum Ventures Limited 20210924 0 7.55 8 7.35 7.75 46276 7.75 up up correct
MAHABANK.NSE Bank of Maharashtra 20210924 0 18.5 18.5 18 18.05 4182781 18.05 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20210924 0 92.95 93.5 90.55 90.9 3552 90.9 down up incorrect
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20210924 0 90.3 92.8 90.3 91.15 14476 91.15 up up correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20210924 0 135.65 135.7 132.9 133.45 67700 133.45 down up incorrect
MAHESHWARI.NSE Maheshwari Logistics Limited 20210924 0 101.65 103.9 100.45 102.1 39822 102.1 up up correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20210924 0 234.7 234.8 226.5 228.25 135780 228.25 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20210924 0 292 295 284.4 285.6 1155333 285.6 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20210924 0 730 733.75 719 723.95 40787 723.95 down up incorrect
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20210924 0 4798 4799 4670 4680.25 6626 4680.25 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20210924 0 317.8 317.8 312.5 314 53835 314 down up incorrect
MAITHANALL.NSE Maithan Alloys Limited 20210924 0 1003.6 1017.5 971 984.3 101235 984.3 down down correct
MAJESCO.NSE Majesco Limited 20210924 0 88.7 88.7 80.25 85.45 209629 85.45 down up incorrect
MALUPAPER.NSE Malu Paper Mills Limited 20210924 0 32.55 33.6 32.5 33.1 27588 33.1 up up correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20210924 0 187.25 187.25 183.5 184 4983 184 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20210924 0 19.6 20.55 19.5 20.05 96886 20.05 up up correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20210924 0 14.55 14.85 14.35 14.45 242341 14.45 down down correct
MANAKSIA.NSE Manaksia Limited 20210924 0 65.05 66.1 64.7 65 28812 65 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20210924 0 31.95 32.35 31.35 31.8 33078 31.8 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20210924 0 105.2 108.4 100.05 106.65 1791781 106.65 up up correct
MANAPPURAM.NSE Manappuram Finance Limited 20210924 0 175.2 176.7 170.9 173 10644679 172.27 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20210924 0 148.2 148.2 132.5 147.15 103486 147.15 down up incorrect
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20210924 0 74.35 81.5 73.9 80 3399262 80 up down incorrect
MANGLMCEM.NSE Mangalam Cement Limited 20210924 0 459.5 462.9 445.55 447.65 64808 447.65 down down correct
MANGTIMBER.NSE Mangalam Timber Products Limited 20210924 0 20.2 20.2 18.4 18.4 7321 18.4 down down correct
MANINDS.NSE Man Industries (India) Limited 20210924 0 112.35 112.35 108.8 109.5 196474 109.5 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20210924 0 92.3 100.15 91.4 99 6969193 65.23 up up correct
MANUGRAPH.NSE Manugraph India Limited 20210924 0 12.15 12.5 11.8 12 8119 12 down up incorrect
MARALOVER.NSE Maral Overseas Limited 20210924 0 79.45 79.45 76 76.55 43198 76.55 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20210924 0 96 104.1 92.1 104.1 780985 104.1 up up correct
MARICO.NSE Marico Limited 20210924 0 569.45 570 556.55 557.35 2833374 554.37 down down correct
MARKSANS.NSE Marksans Pharma Limited 20210924 0 69.7 70.25 68.6 69.05 1570896 69.05 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20210924 0 6850 7037.8 6848 6952.25 1649962 6952.25 up up correct
MASFIN.NSE MAS Financial Services Limited 20210924 0 791 800.55 764 769 17956 769 down down correct
MASKINVEST.NSE Mask Investments Limited 20210924 0 48.1 48.1 43.6 45 889 45 down down correct
MASTEK.NSE Mastek Limited 20210924 0 3154.8 3234.9 3106.85 3136.45 136656 3136.45 down up incorrect
MATRIMONY.NSE Matrimony.com Limited 20210924 0 1009 1023.75 992 997.75 18040 997.75 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20210924 0 84.75 84.75 82 82.25 22443 82.25 down up incorrect
MAXHEALTH.NSE Max Healthcare Institute Limited 20210924 0 373.75 376.85 361 364.95 519024 364.95 down down correct
MAXVIL.NSE Max Ventures and Industries Limited 20210924 0 103.7 110 102.4 104.25 998024 104.25 up up correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20210924 0 477 483.6 463.6 467.6 100680 467.6 down down correct
MAZDA.NSE Mazda Limited 20210924 0 655 685 650 671.45 29219 671.45 up up correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20210924 0 253.05 255.75 250.35 252.05 265890 252.05 down up incorrect
MBAPL.NSE Madhya Bharat Agro Products Limited 20210924 0 186 186 177.65 179.9 34180 179.9 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20210924 0 7.35 7.35 6.95 6.95 242348 6.95 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20210924 0 18.75 18.75 18.05 18.25 42485 18.25 down down correct
MCDHOLDING.NSE McDowell Holdings Limited 20210924 0 69.5 69.95 67.6 68.25 241845 68.25 down down correct
MCDOWELL.NSE N 20210924 0 834.95 853.25 817.75 827.7 4833080 827.7 down up incorrect
MCLEODRUSS.NSE McLeod Russel India Limited 20210924 0 30.85 30.85 29.5 30.85 1186890 30.85
MCX.NSE Multi Commodity Exchange of India Limited 20210924 0 1630 1692.7 1617.8 1659.3 1529465 1659.3 up up correct
MEGASOFT.NSE Megasoft Limited 20210924 0 19.4 19.5 18.1 18.15 193088 18.15 down down correct
MELSTAR.NSE Melstar Information Technologies Limited 20210924 0 4.4 4.7 4.3 4.3 27145 4.3 down down correct
MENONBE.NSE Menon Bearings Limited 20210924 0 71.7 74 70.85 71.95 27652 70.03 up up correct
MEP.NSE MEP Infrastructure Developers Limited 20210924 0 20.9 21.15 20.25 20.4 204439 20.4 down down correct
MERCATOR.NSE Mercator Limited 20210924 0 1.9 1.9 1.85 1.85 457789 1.85 down up incorrect
METALFORGE.NSE Metalyst Forgings Limited 20210924 0 5.3 5.3 4.8 5 44775 5 down down correct
METROPOLIS.NSE Metropolis Healthcare Limited 20210924 0 3110 3132.4 2976.75 3055.4 212166 3055.4 down down correct
MFSL.NSE Max Financial Services Limited 20210924 0 1052 1065 1041 1045.25 748894 1045.25 down down correct
MGL.NSE Mahanagar Gas Limited 20210924 0 1116.8 1122.8 1090.05 1097.05 561328 1097.05 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20210924 0 242 246.5 234.7 239.25 430116 239.25 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20210924 0 186 186.6 183.5 185.35 171128 185.35 down down correct
MINDACORP.NSE Minda Corporation Limited 20210924 0 129.9 130.5 127 127.5 315202 127.5 down down correct
MINDAIND.NSE Minda Industries Limited 20210924 0 739 739.95 730.3 736.2 287802 736.2 down down correct
MINDTECK.NSE Mindteck (India) Limited 20210924 0 90.9 92.15 89.05 89.3 55048 89.3 down down correct
MINDTREE.NSE Mindtree Limited 20210924 0 4587 4733.9 4580 4601 2047220 4591.37 up up correct
MIRCELECTR.NSE MIRC Electronics Limited 20210924 0 17.15 17.6 16.8 17.6 155004 17.6 up down incorrect
MIRZAINT.NSE Mirza International Limited 20210924 0 59.7 60.8 58 59.25 465044 59.25 down up incorrect
MITTAL.NSE Mittal Life Style Limited 20210924 0 10.05 10.25 10.05 10.2 12786 10.2 up up correct
MMFL.NSE M M Forgings Limited 20210924 0 825 837.8 811.5 828.25 9437 828.25 up down incorrect
MMP.NSE MMP Industries Limited 20210924 0 152.25 156.9 150.5 152.7 29768 152.7 up up correct
MMTC.NSE MMTC Limited 20210924 0 43.95 44.3 43 43.1 863790 43.1 down up incorrect
MODIRUBBER.NSE Modi Rubber Limited 20210924 0 81.85 81.85 81.85 81.85 2119 81.85
MOHITIND.NSE Mohit Industries Limited 20210924 0 12.45 12.45 11.6 11.95 8255 11.95 down down correct
MOHOTAIND.NSE Mohota Industries Limited 20210924 0 8.95 9 8.25 8.25 28187 8.25 down down correct
MOIL.NSE MOIL Limited 20210924 0 162.95 163.45 160.05 160.8 185289 160.8 down down correct
MOLDTECH.NSE Mold 20210924 0 79.5 79.8 77.5 78.55 10721 78.55 down down correct
MOLDTKPAC.NSE Mold 20210924 0 540.2 549.05 525.55 531.5 71382 531.5 down up incorrect
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20210924 0 112.5 112.5 110.35 110.63 456501 110.63 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20210924 0 349.55 349.55 339.1 340.2 14945 340.2 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20210924 0 15.95 15.95 15 15.35 16096 15.35 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20210924 0 58.1 58.8 56.55 56.9 1494820 56.9 down down correct
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20210924 0 227.55 228.15 223.05 224.7 3578000 224.7 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20210924 0 878.9 887.6 858.35 871.95 628482 871.95 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20210924 0 25.1 25.8 25.05 25.2 2078 25.2 up up correct
MPHASIS.NSE Mphasis Limited 20210924 0 3375 3534.6 3322.8 3342.35 1223208 3342.35 down down correct
MPSLTD.NSE MPS Limited 20210924 0 718.8 718.95 675.1 683.8 18927 683.8 down down correct
MRF.NSE MRF Limited 20210924 0 80500 80690 79055.05 79456.5 11095 79453.46 down down correct
MRO.NSE TEK 20210924 0 66.4 68 63.1 63.3 29331 63.3 down up incorrect
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20210924 0 44.25 45.15 43.55 44.5 1913512 44.5 up up correct
MSPL.NSE MSP Steel & Power Limited 20210924 0 9.45 9.65 9.15 9.35 297923 9.35 down down correct
MSTCLTD.NSE MSTC Limited 20210924 0 315.8 317.6 305 306.65 430194 304.88 down down correct
MTARTECH.NSE MTAR Technologies Limited 20210924 0 1432.8 1433 1399.55 1414.4 97506 1414.4 down down correct
MTEDUCARE.NSE MT Educare Limited 20210924 0 8.85 9.25 8.45 8.9 186187 8.9 up down incorrect
MTNL.NSE Mahanagar Telephone Nigam Limited 20210924 0 18.8 19.2 18.05 18.5 1876090 18.5 down down correct
MUKANDENGG.NSE Mukand Engineers Limited 20210924 0 25.45 25.45 25.45 25.45 0 25.45
MUKANDLTD.NSE Mukand Limited 20210924 0 137.4 137.4 131.5 132.5 26977 132.5 down up incorrect
MUKTAARTS.NSE Mukta Arts Limited 20210924 0 41 41.35 39.7 39.8 13311 39.8 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20210924 0 57.6 58.25 57 57.05 92647 57.05 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20210924 0 135.2 135.9 132.8 133.05 37000 133.05 down up incorrect
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20210924 0 26.4 26.4 25.5 25.95 113888 25.95 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20210924 0 400.35 404.5 395 398.05 25732 398.05 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20210924 0 1520 1530.7 1496 1505.05 346181 1505.05 down down correct
NACLIND.NSE NACL Industries Limited 20210924 0 75.9 77.8 73.6 76.15 261009 75.99 up up correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20210924 0 11.15 11.95 10.9 11.95 1064035 11.95 up up correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20210924 0 8 8 8 8 500 8
NAGREEKEXP.NSE Nagreeka Exports Limited 20210924 0 32.95 33.9 30.7 32.45 19156 32.45 down up incorrect
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20210924 0 270 274.15 264.2 264.65 15745 263.45 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20210924 0 107.6 108 105.05 106.1 17632 106.1 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20210924 0 256.9 258.2 244.9 245.85 42529 245.85 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20210924 0 399 403.95 376.15 380.95 33025 379.85 down down correct
NAM.NSE INDIA 20210924 0 448.5 448.75 430.65 437.45 1421046 437.45 down up incorrect
NATCOPHARM.NSE NATCO Pharma Limited 20210924 0 890 890 874.1 879.95 172668 879.41 down down correct
NATHBIOGEN.NSE Nath Bio 20210924 0 328.75 336.95 325 326.05 37537 326.05 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20210924 0 91 91.65 87.1 88.5 29569027 86.71 down down correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20210924 0 4.2 4.2 3.9 4 53107 4 down up incorrect
NAUKRI.NSE Info Edge (India) Limited 20210924 0 6850 6888 6643 6651.5 310339 6651.5 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20210924 0 3935 3950.9 3870 3900.55 98294 3894.71 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20210924 0 43.2 43.2 41.2 41.5 464417 41.5 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20210924 0 101.1 103.9 100 103.05 676601 103.05 up up correct
NAZARA.NSE Nazara Technologies Limited 20210924 0 2170.95 2172 2106.85 2142.55 191299 2142.55 down down correct
NBCC.NSE NBCC (India) Limited 20210924 0 47.6 47.9 46 46.35 11554097 46.35 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20210924 0 2651.65 2717.95 2620 2714.75 13471 2714.75 up up correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20210924 0 118.25 118.9 114.25 115.2 356807 115.2 down down correct
NCC.NSE NCC Limited 20210924 0 83.2 83.65 80.9 81.5 2740906 81.5 down up incorrect
NCLIND.NSE NCL Industries Limited 20210924 0 230.7 234.9 225.1 227.65 92428 227.65 down up incorrect
NDGL.NSE Naga Dhunseri Group Limited 20210924 0 1399.9 1399.9 1362.15 1374.75 80 1374.75 down down correct
NDL.NSE Nandan Denim Limited 20210924 0 69.85 71.95 66.55 68.6 90426 68.6 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20210924 0 418 418 399.9 408.45 2233 408.45 down down correct
NDTV.NSE New Delhi Television Limited 20210924 0 106.4 106.4 96.3 96.3 953438 96.3 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20210924 0 18.7 18.95 18.15 18.35 122053 18.35 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20210924 0 30.2 30.8 29.5 29.65 910173 29.65 down down correct
NELCAST.NSE Nelcast Limited 20210924 0 85.2 86.35 84 84.2 86868 84.2 down up incorrect
NELCO.NSE Nelco Limited 20210924 0 569.5 592.5 567 592.5 388110 592.5 up down incorrect
NEOGEN.NSE Neogen Chemicals Limited 20210924 0 1309.7 1309.7 1238 1252.05 118025 1252.05 down down correct
NESCO.NSE Nesco Limited 20210924 0 620 621.95 605 610.5 81228 610.5 down up incorrect
NETF.NSE Tata Mutual Fund 20210924 0 217.2 217.2 212.5 217.2 516 217.2
NETFCONSUM.NSE Nippon India Mutual Fund 20210924 0 81.94 81.94 79.2 79.27 13111 79.27 down up incorrect
NETFDIVOPP.NSE Nippon India Mutual Fund 20210924 0 46.13 49.48 45.5 45.69 25674 45.69 down down correct
NETFLTGILT.NSE Nippon India Mutual Fund 20210924 0 22.88 22.89 22.73 22.74 15849 22.74 down down correct
NETFNIF100.NSE Nippon India Mutual Fund 20210924 0 189.58 190.57 182.6 186.07 4407 186.07 down down correct
NETFNV20.NSE Nippon India Mutual Fund 20210924 0 101.87 102.3 100.51 101.67 5997 101.67 down up incorrect
NETWORK18.NSE Network18 Media & Investments Limited 20210924 0 52.05 52.7 51.25 51.5 714006 51.5 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20210924 0 1570 1588 1530.1 1537.4 18382 1537.4 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20210924 0 598 610 580.1 600.65 53895 600.65 up up correct
NEXTMEDIA.NSE Next Mediaworks Limited 20210924 0 6.15 6.15 6.15 6.15 35030 6.15
NFL.NSE National Fertilizers Limited 20210924 0 55.85 63.3 55.5 59.85 17653231 59.85 up up correct
NH.NSE Narayana Hrudayalaya Limited 20210924 0 555 557 514.5 520.8 283760 520.8 down down correct
NHPC.NSE NHPC Limited 20210924 0 27.75 28.2 27.75 27.95 6112661 27.95 up up correct
NIACL.NSE The New India Assurance Company Limited 20210924 0 164.9 165.95 160.25 161.7 427690 161.7 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20210924 0 19.9 19.9 18.55 18.8 3120 18.8 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20210924 0 197.4 197.4 188 192.63 1273255 192.63 down down correct
NIFTYEES.NSE Edelweiss Mutual Fund 20210924 0 22830 22830 22830 22830 3 22830
NIITLTD.NSE NIIT Limited 20210924 0 327 387.4 326.95 370.6 6406990 370.6 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20210924 0 5.3 5.45 5.25 5.35 291702 5.35 up up correct
NILASPACES.NSE Nila Spaces Limited 20210924 0 1.8 1.8 1.7 1.75 108701 1.75 down up incorrect
NILKAMAL.NSE Nilkamal Limited 20210924 0 2880 2880 2848.25 2864.2 5474 2864.2 down up incorrect
NIPPOBATRY.NSE Indo National Limited 20210924 0 1018 1022.75 981.05 991.9 6215 495.95 down down correct
NITCO.NSE NITCO Limited 20210924 0 23.5 23.65 22.5 23.2 54255 23.2 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20210924 0 1.25 1.25 1.25 1.25 24123 1.25
NITINSPIN.NSE Nitin Spinners Limited 20210924 0 201.25 203.9 195 196.55 74624 196.55 down down correct
NKIND.NSE N.K Industries Limited 20210924 0 30.7 33.9 30.7 33.9 273 33.9 up up correct
NLCINDIA.NSE NLC India Limited 20210924 0 57 57.6 55.8 56 1478892 56 down down correct
NMDC.NSE NMDC Limited 20210924 0 143.6 145.05 139.3 140 10274492 131.45 down down correct
NOCIL.NSE NOCIL Limited 20210924 0 296.5 301.5 287.4 288.55 1140119 288.55 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20210924 0 5.75 5.8 5.5 5.8 401000 5.8 up up correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20210924 0 6.85 7.05 6.85 6.85 400 6.85
NOVARTIND.NSE Novartis India Limited 20210924 0 833 840.55 816.05 818.5 9394 818.5 down down correct
NPBET.NSE Tata Asset Management Limited 20210924 0 186.83 191.99 186.83 188.34 1546 188.34 up down incorrect
NRAIL.NSE N R Agarwal Industries Limited 20210924 0 319.5 329 315.1 316.55 32601 316.55 down down correct
NRBBEARING.NSE NRB Bearings Limited 20210924 0 142 142 137 138.95 129865 138.95 down up incorrect
NSIL.NSE Nalwa Sons Investments Limited 20210924 0 1701.85 1720 1690.65 1697.95 482 1697.95 down down correct
NTL.NSE Neueon Towers Limited 20210924 0 2.15 2.15 2 2 40436 2 down down correct
NTPC.NSE NTPC Limited 20210924 0 126.5 126.7 123.95 124.25 8598140 124.25 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20210924 0 604 623.35 603 608.75 749838 608.75 up down incorrect
NURECA.NSE Nureca Limited 20210924 0 1685.3 1686.75 1612.4 1626.55 11528 1626.55 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20210924 0 552.6 562 551.95 553.45 402319 553.45 up up correct
NXTDIGITAL.NSE Nxtdigital Limited 20210924 0 429.95 432 420 421.85 1455 421.85 down down correct
OAL.NSE Oriental Aromatics Limited 20210924 0 988 998 950.55 959.45 18617 957.57 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20210924 0 854.9 967 847 932 14671223 932 up up correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20210924 0 1095 1111 1085 1090.15 4300 1082.85 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20210924 0 4715 4849 4680 4710.4 254974 4710.4 down down correct
OIL.NSE Oil India Limited 20210924 0 216.3 219.45 214.65 217 1672423 213.11 up up correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20210924 0 7.15 7.15 6.55 7.1 43214 7.1 down down correct
OLECTRA.NSE Olectra Greentech Limited 20210924 0 429.9 429.9 405 418.35 196184 418.35 down down correct
OMAXAUTO.NSE Omax Autos Limited 20210924 0 45 46.9 45 45.05 19986 45.05 up down incorrect
OMAXE.NSE Omaxe Limited 20210924 0 79 79 75 75.55 65288 75.55 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20210924 0 18.25 18.4 16.9 17.1 58622 17.1 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20210924 0 17.4 17.45 15.9 17.45 18741 17.45 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20210924 0 31.75 32.65 29.55 32.65 19835 32.65 up up correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20210924 0 138.9 139.9 134.5 136.1 33667173 130.99 down down correct
ONMOBILE.NSE OnMobile Global Limited 20210924 0 116.5 117 113 113.35 292432 113.35 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20210924 0 233.45 234.4 229.3 230.65 18205 230.65 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20210924 0 316.9 350.2 316.9 337.6 292739 337.6 up up correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20210924 0 3.6 3.6 3.45 3.5 312260 3.5 down down correct
ORBTEXP.NSE Orbit Exports Limited 20210924 0 72 76 70.55 73.15 35917 73.15 up up correct
ORICONENT.NSE Oricon Enterprises Limited 20210924 0 32.7 33.4 31.1 31.55 152862 31.55 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20210924 0 30.3 30.5 29.05 29.15 89715 29.15 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20210924 0 8.75 8.75 8.35 8.45 26079 8.45 down down correct
ORIENTBELL.NSE Orient Bell Limited 20210924 0 344.25 365 340 356.5 43339 356.5 up up correct
ORIENTCEM.NSE Orient Cement Limited 20210924 0 157.75 159.5 155.5 156.5 676783 156.5 down down correct
ORIENTELEC.NSE Orient Electric Limited 20210924 0 350.85 351.7 339.75 345 227412 345 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20210924 0 38.45 38.7 36.4 36.65 226197 36.65 down down correct
ORIENTLTD.NSE Orient Press Limited 20210924 0 69.15 72 67.3 68.25 4745 68.25 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20210924 0 29.75 30.1 29.1 29.15 961527 29.15 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20210924 0 2991.35 3018.8 2845 2867.85 22394 2867.85 down down correct
ORTEL.NSE Ortel Communications Limited 20210924 0 1.25 1.25 1.15 1.25 141127 1.25
OSWALAGRO.NSE Oswal Agro Mills Limited 20210924 0 17.9 18.05 17.3 17.4 115837 17.4 down down correct
PAEL.NSE PAE Limited 20210924 0 6.4 6.55 6.4 6.4 3369 6.4
PAGEIND.NSE Page Industries Limited 20210924 0 33123.75 34876 33026.65 33631.2 56987 33508.74 up down incorrect
PAISALO.NSE Paisalo Digital Limited 20210924 0 790.05 853.6 790.05 838.75 307780 838.75 up down incorrect
PALASHSECU.NSE Palash Securities Limited 20210924 0 78.85 80.75 75.35 78.25 33265 78.25 down down correct
PALREDTEC.NSE Palred Technologies Limited 20210924 0 133.95 134.35 125.25 127.3 165272 127.3 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20210924 0 293 293.95 286 286.55 71056 286.55 down down correct
PANACHE.NSE Panache Digilife Limited 20210924 0 58 58.4 55.55 57.05 10013 57.05 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20210924 0 276.6 278.75 265.5 267 108955 264.97 down up incorrect
PARACABLES.NSE Paramount Communications Limited 20210924 0 12.5 12.6 12.1 12.15 169501 12.15 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20210924 0 125.45 126.45 123.7 124 352019 124 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20210924 0 15.75 16.3 15 15 691307 15 down down correct
PATELENG.NSE Patel Engineering Limited 20210924 0 16.7 16.85 16.3 16.55 1031558 16.55 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20210924 0 22.5 23.15 21.8 22.5 54919 22.5
PATSPINLTD.NSE Patspin India Limited 20210924 0 9.15 9.7 8.95 9.25 27654 9.25 up down incorrect
PCJEWELLER.NSE PC Jeweller Limited 20210924 0 25.6 26.3 25.3 25.45 1006602 25.45 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20210924 0 39.1 39.45 37.15 37.95 168910 37.95 down down correct
PDPL.NSE Parenteral Drugs (India) Limited 20210924 0 3.3 3.3 3.3 3.3 422 3.3
PDSMFL.NSE PDS Multinational Fashions Limited 20210924 0 1299.8 1299.8 1225 1229.3 3485 1229.3 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20210924 0 15.95 15.95 15.35 15.6 9345 15.6 down down correct
PEL.NSE Piramal Enterprises Limited 20210924 0 2798 2830 2731 2767.5 1448440 2767.5 down down correct
PENIND.NSE Pennar Industries Limited 20210924 0 29 29.1 28 28.3 371412 28.3 down down correct
PENINLAND.NSE Peninsula Land Limited 20210924 0 12.75 12.75 12.4 12.75 223425 12.75
PERSISTENT.NSE Persistent Systems Limited 20210924 0 3825 3833 3725.45 3754.4 246921 3754.4 down down correct
PETRONET.NSE Petronet LNG Limited 20210924 0 234.5 238 234.25 235.4 4267101 228.45 up up correct
PFC.NSE Power Finance Corporation Limited 20210924 0 138.7 139.9 134.5 135.15 3610642 132.48 down down correct
PFIZER.NSE Pfizer Limited 20210924 0 5820.05 5890 5686.1 5708.65 30570 5708.65 down down correct
PFOCUS.NSE Prime Focus Limited 20210924 0 80.15 81.95 77 77.15 70063 77.15 down down correct
PFS.NSE PTC India Financial Services Limited 20210924 0 17.9 18 17.6 17.65 425675 17.65 down down correct
PGEL.NSE PG Electroplast Limited 20210924 0 423.6 427.5 407.7 411.4 20885 411.4 down down correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20210924 0 14449.8 14449.8 13725.05 14065.45 5615 13987.15 down down correct
PGHL.NSE Procter & Gamble Health Limited 20210924 0 5400 5418.95 5371.2 5386.7 14917 5298.61 down down correct
PGIL.NSE Pearl Global Industries Limited 20210924 0 303 309.95 292.35 297.65 13349 297.65 down down correct
PHILIPCARB.NSE Phillips Carbon Black Limited 20210924 0 255.3 262.5 252.55 253.6 1963865 253.6 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20210924 0 935 954.8 914 945.5 1099115 945.5 up up correct
PIDILITIND.NSE Pidilite Industries Limited 20210924 0 2442 2477.7 2433.3 2451.95 554484 2451.95 up up correct
PIIND.NSE PI Industries Limited 20210924 0 3272.15 3284.6 3151 3203.85 375803 3203.85 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20210924 0 1935 1954.8 1902.45 1912.75 16287 1912.75 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20210924 0 7.35 7.45 7 7.15 2596307 7.15 down down correct
PIONDIST.NSE Pioneer Distilleries Limited 20210924 0 171.5 175 166.2 170.1 296519 170.1 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20210924 0 67.7 67.7 64.8 66.85 119221 66.85 down down correct
PITTIENG.NSE Pitti Engineering Limited 20210924 0 146 150.35 136.45 150.35 248106 150.06 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20210924 0 348 348 340 345.6 748 345.6 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20210924 0 275 279.95 270.55 275.6 62372 275.6 up up correct
PNB.NSE Punjab National Bank 20210924 0 39 39 37.75 37.9 33176080 37.9 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20210924 0 66.4 66.4 64.5 64.9 171090 64.9 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20210924 0 671 674.4 653 656.1 55818 656.1 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20210924 0 41 41 37.25 37.95 73132 37.95 down down correct
PNCINFRA.NSE PNC Infratech Limited 20210924 0 357.65 370.5 355.4 368.05 424186 368.05 up up correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20210924 0 189 193.75 189 193.75 9940 193.75 up down incorrect
PODDARMENT.NSE Poddar Pigments Limited 20210924 0 363.95 363.95 353 354.55 8137 354.55 down down correct
POKARNA.NSE Pokarna Limited 20210924 0 490.6 490.6 470.25 473.9 45427 473.9 down up incorrect
POLYCAB.NSE Polycab India Limited 20210924 0 2442 2447.7 2383 2409.65 336516 2409.65 down down correct
POLYMED.NSE Poly Medicure Limited 20210924 0 958.15 969 932.45 955.9 82724 955.9 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20210924 0 1747 1747 1701 1705 123585 1690.26 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20210924 0 247 247 239 241.1 2340 241.1 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20210924 0 169 172.7 165.1 169.35 354106 169.35 up up correct
POWERGRID.NSE Power Grid Corporation of India Limited 20210924 0 178.3 179.5 175.8 176.15 5320059 173.59 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20210924 0 2388 2419.65 2295.25 2310.85 20697 2310.85 down down correct
POWERMECH.NSE Power Mech Projects Limited 20210924 0 922 947.9 890.2 906.15 116410 906.15 down up incorrect
PPAP.NSE PPAP Automotive Limited 20210924 0 241 245.45 237 240.5 27019 240.5 down down correct
PPL.NSE Prakash Pipes Limited 20210924 0 165 166.3 160.2 161.3 75670 161.3 down down correct
PRADIP.NSE Pradip Overseas Limited 20210924 0 1 1 1 1 6940 1
PRAENG.NSE Prajay Engineers Syndicate Limited 20210924 0 19.9 20.55 18.85 19.1 52585 19.1 down down correct
PRAJIND.NSE Praj Industries Limited 20210924 0 350 350 340.2 345.5 299553 345.5 down down correct
PRAKASH.NSE Prakash Industries Limited 20210924 0 68.95 69 67 67.15 500989 67.15 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20210924 0 2.1 2.1 2.05 2.05 544618 2.05 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20210924 0 35.4 35.4 32.2 33.95 159282 33.95 down down correct
PRECAM.NSE Precision Camshafts Limited 20210924 0 98.45 98.45 94.85 95.95 231384 95.95 down up incorrect
PRECOT.NSE Precot Limited 20210924 0 243 243 230.5 231.75 10294 231.75 down down correct
PRECWIRE.NSE Precision Wires India Limited 20210924 0 238 241.15 235 237.2 27496 47.18 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20210924 0 236.95 237.7 229.5 235 9217 235 down down correct
PREMIER.NSE Premier Limited 20210924 0 3.4 3.6 3.4 3.5 12874 3.5 up up correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20210924 0 70.65 70.65 68.15 69.7 5979 69.7 down down correct
PRESSMN.NSE Pressman Advertising Limited 20210924 0 28.5 28.5 27.6 27.75 27658 27.75 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20210924 0 459 473.9 450.65 459.1 3924263 459.1 up up correct
PRICOLLTD.NSE Pricol Limited 20210924 0 92 92.9 87.85 91.95 957209 91.95 down down correct
PRIMESECU.NSE Prime Securities Limited 20210924 0 90.6 90.6 87.15 88.4 17837 88.4 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20210924 0 707 709.45 691 698.6 283175 697.35 down down correct
PROZONINTU.NSE Prozone Intu Properties Limited 20210924 0 28.7 29.1 27.6 27.95 444589 27.95 down up incorrect
PRSMJOHNSN.NSE Prism Johnson Limited 20210924 0 123.5 125.1 121.3 121.9 105050 121.9 down up incorrect
PSB.NSE Punjab & Sind Bank 20210924 0 17.4 17.4 16.45 16.8 487242 16.8 down up incorrect
PSPPROJECT.NSE PSP Projects Limited 20210924 0 458.9 461.95 440.55 446.75 451086 446.75 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20210924 0 27 27 25.7 25.76 1334709 25.76 down down correct
PTC.NSE PTC India Limited 20210924 0 96.9 99 96.9 98.3 874139 96.63 up up correct
PTL.NSE PTL Enterprises Limited 20210924 0 47 47.3 46.2 46.45 38255 23.23 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20210924 0 1657.05 1670.9 1612.1 1630.6 23632 1630.6 down down correct
PUNJLLOYD.NSE Punj Lloyd Limited 20210924 0 2.15 2.15 1.95 1.95 260880 1.95 down down correct
PURVA.NSE Puravankara Limited 20210924 0 128.5 136.9 123 126.2 3602172 126.2 down down correct
PVR.NSE PVR Limited 20210924 0 1559 1559 1495.15 1510.9 1310667 1510.9 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20210924 0 2004.4 2006 1986 1989.1 568 39.78 down down correct
QNIFTY.NSE Quantum Mutual Fund 20210924 0 1846 1868 1846 1860 20 1860 up up correct
QUESS.NSE Quess Corp Limited 20210924 0 936 950 911.4 915.65 95110 911.65 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20210924 0 238.7 240.85 232.1 233.8 156547 233.8 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20210924 0 1.15 1.15 1.15 1.15 0 1.15
RADAAN.NSE Radaan Mediaworks India Limited 20210924 0 1.35 1.35 1.35 1.35 13700 1.35
RADICO.NSE Radico Khaitan Limited 20210924 0 904.25 911.5 885.1 893.25 406215 893.25 down down correct
RADIOCITY.NSE Music Broadcast Limited 20210924 0 24.8 25 24.05 24.15 257184 24.15 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20210924 0 130 132.3 128.55 128.95 2118464 128.95 down down correct
RAIN.NSE Rain Industries Limited 20210924 0 229.25 234 223.65 226.4 1578803 225.37 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20210924 0 582.1 594.7 582.1 590.05 353070 589.27 up up correct
RAJRATAN.NSE Rajratan Global Wire Limited 20210924 0 2087.85 2090 2020 2030.2 5370 2030.2 down down correct
RAJRAYON.NSE Raj Rayon Industries Limited 20210924 0 0.2 0.25 0.2 0.25 287165 0.25 up up correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20210924 0 26.05 26.7 26.05 26.4 27736 26.4 up up correct
RAJTV.NSE Raj Television Network Limited 20210924 0 35.6 37.5 35.6 36.95 11471 36.95 up down incorrect
RAJVIR.NSE Rajvir Industries Limited 20210924 0 7.05 7.05 7.05 7.05 0 7.05
RALLIS.NSE Rallis India Limited 20210924 0 288 296.8 285.75 286.8 708933 286.8 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20210924 0 18.45 18.7 17.9 18.1 95554 18.1 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20210924 0 254 254 242 247.25 18490 247.25 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20210924 0 973.6 978.65 953.55 969.5 397605 969.5 down up incorrect
RAMCOIND.NSE Ramco Industries Limited 20210924 0 305.95 306.65 292.05 294.85 105619 294.85 down up incorrect
RAMCOSYS.NSE Ramco Systems Limited 20210924 0 504.9 519 491.95 492.95 159804 492.95 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20210924 0 145.8 145.8 137 140.7 60483 140.7 down down correct
RANASUG.NSE Rana Sugars Limited 20210924 0 25.55 25.9 24.8 25.05 222591 25.05 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20210924 0 311.95 311.95 301.2 303.05 11900 303.05 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20210924 0 635 640.55 623 626.65 37948 626.65 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20210924 0 2179.95 2202 2162.25 2186.8 11552 2186.8 up up correct
RAYMOND.NSE Raymond Limited 20210924 0 450 450 433.8 440.45 901719 440.45 down up incorrect
RBL.NSE Rane Brake Lining Limited 20210924 0 922 922 877.5 882.6 11843 882.6 down down correct
RBLBANK.NSE RBL Bank Limited 20210924 0 187.15 189 184.55 185.8 13631134 185.8 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20210924 0 74.45 87 74.1 82.5 42494244 79.27 up up correct
RCOM.NSE Reliance Communications Limited 20210924 0 3.25 3.3 3.1 3.1 15403445 3.1 down down correct
RECLTD.NSE REC Limited 20210924 0 155.6 157.25 151.7 152.6 3309615 150.12 down up incorrect
REDINGTON.NSE Redington (India) Limited 20210924 0 145 145.6 143 144.35 953002 144.35 down down correct
REFEX.NSE Refex Industries Limited 20210924 0 154 154.8 149.2 149.9 110500 149.9 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20210924 0 1.95 1.95 1.95 1.95 0 1.95
RELAXO.NSE Relaxo Footwears Limited 20210924 0 1179.95 1193.3 1156.6 1161.55 274848 1161.55 down down correct
RELCAPITAL.NSE Reliance Capital Limited 20210924 0 21.35 21.95 20.3 21.4 6916419 21.4 up up correct
RELIANCE.NSE Reliance Industries Limited 20210924 0 2503.55 2505.45 2472 2482.7 7011181 2482.7 down down correct
RELIGARE.NSE Religare Enterprises Limited 20210924 0 180.4 194.8 176.2 187.8 5815949 187.8 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20210924 0 104.3 106.7 99.4 105.35 7755268 105.35 up up correct
REMSONSIND.NSE Remsons Industries Limited 20210924 0 233.35 233.35 217.1 226.4 3144 226.4 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20210924 0 28.9 29 27.2 27.95 2794997 27.95 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20210924 0 319.65 323.25 312 317.8 180432 317.8 down down correct
REPRO.NSE Repro India Limited 20210924 0 546 590 520.5 580.35 129499 580.35 up up correct
RESPONIND.NSE Responsive Industries Limited 20210924 0 125.6 127 124.05 125.3 53505 125.3 down up incorrect
REVATHI.NSE Revathi Equipment Limited 20210924 0 605 613 587.25 605 3145 605
RGL.NSE Renaissance Global Limited 20210924 0 734 759 710 747 65033 747 up down incorrect
RHFL.NSE Reliance Home Finance Limited 20210924 0 4.35 4.4 4.2 4.25 578701 4.25 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20210924 0 47.65 47.85 46.75 47 286297 47 down up incorrect
RIIL.NSE Reliance Industrial Infrastructure Limited 20210924 0 702.05 720 688.65 693.25 253553 693.25 down down correct
RITES.NSE RITES Limited 20210924 0 275 278.35 273.6 276.2 185321 272.31 up up correct
RKDL.NSE Ravi Kumar Distilleries Limited 20210924 0 12.45 12.45 12.1 12.35 21625 12.35 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20210924 0 1046.85 1046.85 1020 1036.5 144785 1036.07 down up incorrect
RMCL.NSE Radha Madhav Corporation Limited 20210924 0 1.95 2.1 1.95 2 16517 2 up up correct
RML.NSE Rane (Madras) Limited 20210924 0 395 398 388 389.45 16756 389.45 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20210924 0 2.85 2.9 2.8 2.9 1168731 2.9 up up correct
ROHITFERRO.NSE Rohit Ferro 20210924 0 5.85 5.85 5.85 5.85 14850 5.85
ROHLTD.NSE Royal Orchid Hotels Limited 20210924 0 106 108 100 100.4 267760 100.4 down down correct
ROLLT.NSE Rollatainers Limited 20210924 0 2.3 2.3 2.15 2.2 578212 2.2 down down correct
ROLTA.NSE Rolta India Limited 20210924 0 5.9 5.9 5.55 5.7 168353 5.7 down down correct
ROSSARI.NSE Rossari Biotech Limited 20210924 0 1481 1496.1 1460 1470.6 70515 1470.6 down down correct
ROSSELLIND.NSE Rossell India Limited 20210924 0 163.8 163.8 158.5 160.15 39335 160.15 down up incorrect
ROUTE.NSE Route Mobile Limited 20210924 0 1997.7 2034 1981.1 1995.85 243247 1995.85 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20210924 0 713 715.65 690 699.1 100249 699.1 down down correct
RPOWER.NSE Reliance Power Limited 20210924 0 13.55 13.7 12.9 13.1 10959695 13.1 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20210924 0 72.35 72.35 69.3 69.6 148673 69.6 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20210924 0 33.35 33.4 32.15 32.3 54770 32.3 down down correct
RSWM.NSE RSWM Limited 20210924 0 319.7 322.8 301.35 305.3 51456 305.3 down up incorrect
RSYSTEMS.NSE R Systems International Limited 20210924 0 215.4 218 210 214.35 93252 211.55 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20210924 0 4.4 4.5 4.3 4.4 5000464 4.4
RUBYMILLS.NSE The Ruby Mills Limited 20210924 0 290.3 292 279 282.05 23051 282.05 down down correct
RUCHI.NSE Ruchi Soya Industries Limited 20210924 0 1066.4 1066.4 1040 1040.65 13416 1040.65 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20210924 0 6.95 7.15 6.75 7 87968 7 up down incorrect
RUCHIRA.NSE Ruchira Papers Limited 20210924 0 80.2 80.9 78.5 78.95 33247 78.95 down down correct
RUPA.NSE Rupa & Company Limited 20210924 0 477.05 481 463.1 469.65 123760 469.65 down up incorrect
RVNL.NSE Rail Vikas Nigam Limited 20210924 0 30.25 30.4 30 30.05 1407857 29.65 down up incorrect
S&SPOWER.NSE S&S Power Switchgear Limited 20210924 0 23.1 24.3 22 24.3 1763 24.3 up up correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20210924 0 3.05 3.3 3.05 3.2 10775 3.2 up down incorrect
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20210924 0 2.2 2.2 2.2 2.2 5520 2.2
SADBHAV.NSE Sadbhav Engineering Limited 20210924 0 49.5 50.7 47.85 48.75 719585 48.75 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20210924 0 16.55 16.95 15.75 15.9 1255334 15.9 down up incorrect
SAFARI.NSE Safari Industries (India) Limited 20210924 0 868 868 843 849.65 6978 849.65 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20210924 0 32 32.75 30.6 31.8 20346 31.8 down down correct
SAGCEM.NSE Sagar Cements Limited 20210924 0 275.95 275.95 275.95 275.95 0 275.95
SAIL.NSE Steel Authority of India Limited 20210924 0 110.7 111.5 106.65 108.15 41761741 104.68 down down correct
SAKAR.NSE Sakar Healthcare Limited 20210924 0 166.9 166.9 162.4 163.7 19328 163.7 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20210924 0 15.25 15.55 14.8 15 34504 15 down up incorrect
SAKSOFT.NSE Saksoft Limited 20210924 0 1027.85 1161.95 1027.8 1089.25 610408 1085.91 up up correct
SAKUMA.NSE Sakuma Exports Limited 20210924 0 11.1 11.1 10.55 10.75 102498 10.75 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20210924 0 303.35 308.8 292.3 296.3 115707 296.3 down down correct
SALONA.NSE Salona Cotspin Limited 20210924 0 207.5 208.2 190 193.2 6528 193.2 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20210924 0 10.3 10.3 9.8 10 69071 10 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20210924 0 163.65 163.65 158 159.3 35093 159.3 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20210924 0 2.85 2.95 2.8 2.9 8656 2.9 up down incorrect
SANCO.NSE Sanco Industries Limited 20210924 0 9.65 9.65 8.8 8.9 37618 8.9 down down correct
SANDESH.NSE The Sandesh Limited 20210924 0 818.95 818.95 786.3 799.45 1521 799.45 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20210924 0 287 288.15 283.5 285.3 31012 285.3 down down correct
SANGAMIND.NSE Sangam (India) Limited 20210924 0 167.2 167.2 157.25 159.55 39726 159.55 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20210924 0 71.15 71.55 68.4 69.25 609850 69.25 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20210924 0 177.55 182.65 174.4 175.25 76282 175.25 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20210924 0 26.4 27.05 26.35 26.45 56050 26.45 up up correct
SANOFI.NSE Sanofi India Limited 20210924 0 8230 8250 8065 8094.35 10603 8094.35 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20210924 0 0.7 0.7 0.65 0.65 591872 0.65 down down correct
SARDAEN.NSE Sarda Energy & Minerals Limited 20210924 0 726 726 669 684.8 44895 684.8 down down correct
SAREGAMA.NSE Saregama India Limited 20210924 0 3838 3944 3720 3767.8 4782 3767.8 down up incorrect
SARLAPOLY.NSE Sarla Performance Fibers Limited 20210924 0 48.5 48.6 47.5 47.8 196376 47.8 down down correct
SASKEN.NSE Sasken Technologies Limited 20210924 0 1371.9 1399.95 1363 1373.95 41602 1361.36 up up correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20210924 0 290 302 280.2 300.25 55394 300.25 up up correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20210924 0 3.5 3.5 3.5 3.5 0 3.5
SATIA.NSE Satia Industries Limited 20210924 0 97.2 97.7 95.1 95.35 112550 95.35 down down correct
SATIN.NSE Satin Creditcare Network Limited 20210924 0 76.75 77.7 74 74.45 184612 74.45 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20210924 0 1049.95 1052.7 1007.35 1011.2 6572048 1011.2 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20210924 0 164.98 164.98 159.89 160.14 3388 160.14 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20210924 0 1219 1238.55 1207.6 1222.05 1703375 1222.05 up down incorrect
SBIN.NSE State Bank of India 20210924 0 451.1 451.9 440 440.75 10731274 440.75 down down correct
SCAPDVR.NSE Stampede Capital Limited 20210924 0 13.1 13.1 13.1 13.1 76939 13.1
SCHAEFFLER.NSE Schaeffler India Limited 20210924 0 7516.25 7516.25 7240 7258.1 10708 7258.1 down down correct
SCHAND.NSE S Chand and Company Limited 20210924 0 111.4 117.4 111.25 114.65 84282 114.65 up up correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20210924 0 115.5 118.1 114.2 114.6 572866 114.6 down down correct
SCI.NSE The Shipping Corporation of India Limited 20210924 0 117 117.65 113.25 114.35 1758715 114.35 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20210924 0 40.85 41.2 39.7 39.9 73128 39.9 down down correct
SEAMECLTD.NSE Seamec Limited 20210924 0 1229.8 1249 1205 1222.15 110631 1222.15 down down correct
SELAN.NSE Selan Exploration Technology Limited 20210924 0 145 148.8 143.35 145.55 150757 145.55 up down incorrect
SEPOWER.NSE S. E. Power Limited 20210924 0 7.8 8.1 7.8 7.9 11478 7.9 up up correct
SEQUENT.NSE Sequent Scientific Limited 20210924 0 219.4 224 215.6 216.9 1217098 216.9 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20210924 0 177.15 178.8 172.05 173.15 63164 173.15 down down correct
SETCO.NSE Setco Automotive Limited 20210924 0 21.35 21.45 20.1 20.3 155087 20.3 down down correct
SETF10GILT.NSE SBI Mutual Fund 20210924 0 205.16 209.7 205.16 208.89 136 208.89 up up correct
SETFGOLD.NSE SBI Mutual Fund 20210924 0 4124.45 4124.5 4101 4105.8 15390 4105.8 down up incorrect
SETFNIF50.NSE SBI Mutual Fund 20210924 0 182.7 183.68 181.16 181.55 1370777 181.55 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20210924 0 376 380 375.99 377.14 164878 377.14 up up correct
SETFNN50.NSE SBI Mutual Fund 20210924 0 453.99 453.99 444.09 446.62 9724 446.62 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20210924 0 1.2 1.2 1.1 1.15 290225 1.15 down down correct
SEYAIND.NSE Seya Industries Limited 20210924 0 58.95 58.95 54.7 55 52595 55 down down correct
SFL.NSE Sheela Foam Limited 20210924 0 2501.9 2505.8 2410 2443.2 47890 2443.2 down down correct
SGL.NSE STL Global Limited 20210924 0 12.7 13.4 12.7 12.85 33036 12.85 up up correct
SHAHALLOYS.NSE Shah Alloys Limited 20210924 0 21.75 21.75 21.75 21.75 4317 21.75
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20210924 0 719 742 709.1 732.6 92598 732.6 up up correct
SHALBY.NSE Shalby Limited 20210924 0 182 184.7 178.55 180.1 208971 180.1 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20210924 0 93.05 98.3 93.05 96.85 630382 96.85 up up correct
SHANKARA.NSE Shankara Building Products Limited 20210924 0 596.7 648.8 580.15 616.4 986265 616.4 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20210924 0 175.75 179.85 170 172.1 120554 172.1 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20210924 0 338 338 325.2 327.6 71341 327.6 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20210924 0 616 619.4 604.1 606.5 6748 606.5 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20210924 0 468.65 469.62 462.82 462.82 1249 462.82 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20210924 0 171 173.6 161.85 161.85 93106 161.85 down down correct
SHIL.NSE Somany Home Innovation Limited 20210924 0 428 432 418.05 424.9 20774 424.9 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20210924 0 576.85 583 554.5 559.25 611048 559.25 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20210924 0 23.2 23.2 22 22.15 47153 22.15 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20210924 0 84.6 86.7 83 85.2 9002 85.2 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20210924 0 181.05 184.95 181.05 181.75 6151 181.75 up down incorrect
SHK.NSE S H Kelkar and Company Limited 20210924 0 164.5 165.35 159 159.85 198379 159.85 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20210924 0 251.45 257 243.05 244.55 252291 244.55 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20210924 0 78.65 78.65 76.8 76.95 173924 75.55 down down correct
SHREECEM.NSE Shree Cement Limited 20210924 0 29999 30036.35 29120.05 29411.8 45317 29411.8 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20210924 0 224.95 232.9 216.85 227.85 271356 227.85 up down incorrect
SHREERAMA.NSE Shree Rama Multi 20210924 0 11.6 12.1 11.5 12.1 183435 12.1 up up correct
SHRENIK.NSE Shrenik Limited 20210924 0 1.6 1.65 1.55 1.6 2996644 1.6
SHREYANIND.NSE Shreyans Industries Limited 20210924 0 121.9 121.9 117.25 117.7 17848 117.7 down down correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20210924 0 384.95 403.05 370.55 377.05 182961 377.05 down up incorrect
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20210924 0 955 971.8 946.4 947.3 667 947.3 down down correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20210924 0 2216.9 2216.9 2162.45 2199.75 54272 2189.55 down down correct
SHRIRAMEPC.NSE Shriram EPC Limited 20210924 0 5.7 5.9 5.5 5.55 1175242 5.55 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20210924 0 12 12 11.45 11.95 1866630 11.95 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20210924 0 381.9 383.15 372 374.55 333034 372.13 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20210924 0 10 10.25 9.35 10.2 9813 10.2 up up correct
SICAL.NSE Sical Logistics Limited 20210924 0 13.8 14.05 12.8 13.15 869161 13.15 down down correct
SIEMENS.NSE Siemens Limited 20210924 0 2170 2171.55 2106.8 2120.25 115582 2120.25 down down correct
SIGIND.NSE Signet Industries Limited 20210924 0 45.95 45.95 44.45 44.6 26425 44.6 down down correct
SIL.NSE Standard Industries Limited 20210924 0 15.5 15.9 14.8 14.85 15708 14.85 down down correct
SILINV.NSE SIL Investments Limited 20210924 0 295 295.45 288.5 295.45 4934 295.45 up up correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20210924 0 20.85 20.85 19.7 20.5 10790 20.5 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20210924 0 26.75 26.75 25.75 26.1 13416 26.1 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20210924 0 43.4 44.8 42.6 44.2 70840 44.2 up up correct
SINTEX.NSE Sintex Industries Limited 20210924 0 3.8 3.8 3.7 3.75 1116060 3.75 down up incorrect
SIRCA.NSE Sirca Paints India Limited 20210924 0 340 348.7 340 344.05 32805 344.05 up up correct
SIS.NSE SIS Limited 20210924 0 476 479 461.3 465.5 140974 465.5 down up incorrect
SITINET.NSE SITI Networks Limited 20210924 0 1.7 1.7 1.7 1.7 1038399 1.7
SIYSIL.NSE Siyaram Silk Mills Limited 20210924 0 378.7 383 366.3 368 34898 365.65 down down correct
SJVN.NSE SJVN Limited 20210924 0 27.05 27.2 26.6 26.9 1249858 26.9 down down correct
SKFINDIA.NSE SKF India Limited 20210924 0 3025 3033.2 2935 3005.4 40583 3005.4 down down correct
SKIL.NSE SKIL Infrastructure Limited 20210924 0 3.65 3.85 3.65 3.75 117661 3.75 up up correct
SKIPPER.NSE Skipper Limited 20210924 0 83.75 83.75 80.8 81.5 158525 81.5 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20210924 0 84.6 84.9 82.25 82.5 79217 82.5 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20210924 0 111 124.65 111 118.4 319775 118.4 up up correct
SMLISUZU.NSE SML Isuzu Limited 20210924 0 539.95 547.95 531.35 535.85 14999 535.85 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20210924 0 721.35 724.8 710.1 714.6 7319 714.6 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20210924 0 155.4 158.95 150.65 152.25 98412 152.25 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20210924 0 43.5 43.8 42.5 42.65 506931 42.65 down down correct
SOBHA.NSE Sobha Limited 20210924 0 819 840 785.55 798.5 899855 798.5 down up incorrect
SOLARA.NSE Solara Active Pharma Sciences Limited 20210924 0 1665 1677.25 1644.95 1662.45 43540 1662.45 down down correct
SOLARINDS.NSE Solar Industries India Limited 20210924 0 2000 2025 1993.7 2009.45 50238 2009.45 up up correct
SOMANYCERA.NSE Somany Ceramics Limited 20210924 0 709 725 690 717.3 52653 717.3 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20210924 0 8.85 8.85 8.3 8.35 27973 8.35 down down correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20210924 0 54 54.8 50.2 50.85 16607 50.85 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20210924 0 576.8 578.75 555.05 558 1243064 558 down down correct
SONATSOFTW.NSE Sonata Software Limited 20210924 0 930 960 930 939.1 409891 930.22 up up correct
SORILINFRA.NSE SORIL Infra Resources Limited 20210924 0 113.1 113.1 108 108.55 67383 108.55 down down correct
SOTL.NSE Savita Oil Technologies Limited 20210924 0 1618.25 1618.25 1580.05 1585.5 12835 1585.5 down up incorrect
SOUTHBANK.NSE The South Indian Bank Limited 20210924 0 10.15 10.25 10 10.05 7529268 10.05 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20210924 0 94.9 96.45 91.65 96.45 58036 96.45 up up correct
SPAL.NSE S.P. Apparels Limited 20210924 0 327.5 343.8 322.2 336.25 165299 336.25 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20210924 0 592.45 595.95 582.35 587.4 65027 587.4 down up incorrect
SPARC.NSE Sun Pharma Advanced Research Company Limited 20210924 0 291 292.95 289 290.65 391863 290.65 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20210924 0 2 2 2 2 0 2
SPECIALITY.NSE Speciality Restaurants Limited 20210924 0 74.6 75.7 72.65 72.9 109235 72.9 down up incorrect
SPENCERS.NSE Spencer's Retail Limited 20210924 0 111.65 119.4 108.7 114.85 2730395 114.85 up down incorrect
SPENTEX.NSE CLC Industries Limited 20210924 0 1.1 1.15 1.05 1.1 2092 1.1
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20210924 0 53.3 56.25 51.7 52.95 3259096 52.95 down down correct
SPICEJET.NSE SpiceJet Limited 20210924 0 77.85 78.25 75.55 76.15 3134173 76.15 down down correct
SPLIL.NSE SPL Industries Limited 20210924 0 47.9 48.4 46.25 46.4 29014 46.4 down down correct
SPMLINFRA.NSE SPML Infra Limited 20210924 0 11.35 11.7 10.65 11.05 53585 11.05 down up incorrect
SPTL.NSE Sintex Plastics Technology Limited 20210924 0 4.1 4.15 4.05 4.05 888000 4.05 down down correct
SPYL.NSE Shekhawati Poly 20210924 0 0.8 0.8 0.8 0.8 0 0.8
SREEL.NSE Sreeleathers Limited 20210924 0 184.7 186.75 177.1 180.5 12137 180.5 down down correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20210924 0 8.7 8.9 8.2 8.4 819063 8.4 down down correct
SRF.NSE SRF Limited 20210924 0 11060.7 11097.95 10850 11014.05 190158 2202.81 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20210924 0 346.95 346.95 333 335.25 19361 335.25 down down correct
SRIPIPES.NSE Srikalahasthi Pipes Limited 20210924 0 214.5 216.6 211.55 213.35 36848 213.35 down down correct
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20210924 0 1395 1406.8 1351.05 1355.7 1131166 1349.19 down down correct
SSWL.NSE Steel Strips Wheels Limited 20210924 0 1733.3 1769 1690 1719.5 9475 859.75 down down correct
STAMPEDE.NSE Stampede Capital Limited 20210924 0 0.85 0.85 0.85 0.85 0 0.85
STAR.NSE Strides Pharma Science Limited 20210924 0 615 619.25 593.8 597.5 622470 597.5 down down correct
STARCEMENT.NSE Star Cement Limited 20210924 0 109 111 107.15 107.85 542077 107.85 down up incorrect
STARPAPER.NSE Star Paper Mills Limited 20210924 0 147.5 148.6 145 145.35 54195 145.35 down down correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20210924 0 103.95 104.2 98.65 100.45 40946 100.45 down down correct
STEELCITY.NSE Steel City Securities Limited 20210924 0 59.2 60.2 59.1 59.15 20200 58.17 down down correct
STEELXIND.NSE Steel Exchange India Limited 20210924 0 71.05 72.5 70.5 71.2 67328 71.2 up up correct
STEL.NSE STEL Holdings Limited 20210924 0 213.85 216 194 196.65 464083 196.65 down down correct
STERTOOLS.NSE Sterling Tools Limited 20210924 0 201.95 202.55 196.25 197.4 33266 197.4 down down correct
STLTECH.NSE Sterlite Technologies Limited 20210924 0 285 299.35 282 291.3 2474649 291.3 up up correct
STOVEKRAFT.NSE Stove Kraft Limited 20210924 0 963.9 971.5 948 951.45 72966 951.45 down down correct
SUBCAPCITY.NSE International Constructions Limited 20210924 0 23 23 23 23 5 23
SUBROS.NSE Subros Limited 20210924 0 331 332.95 317.6 325.05 103711 325.05 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20210924 0 667.45 689.8 666 668.25 523469 668.25 up down incorrect
SUMEETINDS.NSE Sumeet Industries Limited 20210924 0 6.9 7.1 6.75 6.9 70981 6.9
SUMICHEM.NSE Sumitomo Chemical India Limited 20210924 0 401 404.7 396.55 398.4 300383 398.4 down down correct
SUMIT.NSE Sumit Woods Limited 20210924 0 12.4 12.4 11.9 12.15 14508 12.15 down down correct
SUMMITSEC.NSE Summit Securities Limited 20210924 0 813.5 830 803.1 811.2 12619 811.2 down up incorrect
SUNCLAYLTD.NSE Sundaram 20210924 0 3395.45 3427 3382.6 3401.15 3986 3401.15 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20210924 0 2 2.1 2 2 175476 2
SUNDARMFIN.NSE Sundaram Finance Limited 20210924 0 2444 2445.05 2403.1 2410.3 16952 2410.3 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20210924 0 78.7 79 77.1 77.35 130557 77.35 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20210924 0 400.75 408.65 395 397.95 1930 397.95 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20210924 0 930.3 939.9 900.25 907.5 101944 907.5 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20210924 0 82.4 82.4 78.2 78.85 478440 78.85 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20210924 0 769 776.65 762 770.45 1777859 770.45 up up correct
SUNTECK.NSE Sunteck Realty Limited 20210924 0 496 507 482.45 489.25 2524505 489.25 down down correct
SUNTV.NSE Sun TV Network Limited 20210924 0 531 533.6 507.3 510.95 3956793 508.72 down up incorrect
SUPERHOUSE.NSE Superhouse Limited 20210924 0 176.5 176.5 168.05 168.8 34157 168.8 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20210924 0 12.2 12.35 11.75 11.8 21748 11.8 down up incorrect
SUPPETRO.NSE Supreme Petrochem Limited 20210924 0 704 711.05 682.05 686.6 50617 682.35 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20210924 0 314.95 318 312 313.05 74456 313.05 down down correct
SUPREMEIND.NSE The Supreme Industries Limited 20210924 0 2270 2274 2245 2261.7 45795 2255.71 down down correct
SURANASOL.NSE Surana Solar Limited 20210924 0 12.75 12.8 12.15 12.6 53811 12.6 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20210924 0 7.35 7.85 7.05 7.65 695071 7.65 up up correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20210924 0 56.1 57.45 55.3 56.65 4928 56.65 up up correct
SURYAROSNI.NSE Surya Roshni Limited 20210924 0 779.45 786 736.95 750.25 169907 750.25 down up incorrect
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20210924 0 64.75 64.75 61.65 61.8 217792 61.8 down down correct
SUULD.NSE Suumaya Industries Limited 20210924 0 575 575 534.3 535.7 57521 535.7 down down correct
SUVEN.NSE Suven Life Sciences Limited 20210924 0 100.5 102.4 98.1 100.1 1283401 100.1 down up incorrect
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20210924 0 544.95 548.6 527.1 540.45 170995 540.45 down down correct
SUZLON.NSE Suzlon Energy Limited 20210924 0 6.4 6.45 6.3 6.3 15764674 6.3 down down correct
SWANENERGY.NSE Swan Energy Limited 20210924 0 129.45 130.6 127.15 128.05 37581 128.05 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20210924 0 1648.65 1648.65 1601 1618.55 9287 1618.55 down up incorrect
SWELECTES.NSE Swelect Energy Systems Limited 20210924 0 224.45 224.45 216.55 218.6 11632 218.6 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20210924 0 368.05 371.7 353.55 355.25 1134395 355.25 down up incorrect
SYMPHONY.NSE Symphony Limited 20210924 0 1058.9 1064.5 1041 1060.65 210442 1058.59 up up correct
SYNGENE.NSE Syngene International Limited 20210924 0 663 663.95 642.8 644.55 336061 644.55 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20210924 0 82.5 82.5 78.7 78.85 3489 78.85 down up incorrect
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20210924 0 143.9 144 135 140.3 348798 140.3 down down correct
TAKE.NSE TAKE Solutions Limited 20210924 0 50.35 52.9 50.35 51.85 1800440 51.85 up up correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20210924 0 283.7 285.55 276 276.85 12885 276.85 down up incorrect
TANLA.NSE Tanla Platforms Limited 20210924 0 862 862 819.6 825.55 40673 825.55 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20210924 0 6.25 6.3 6.25 6.25 25070 6.25
TARAPUR.NSE Tarapur Transformers Limited 20210924 0 4.15 4.15 4 4.15 8406 4.15
TARMAT.NSE Tarmat Limited 20210924 0 62.1 63.5 60.55 61.55 28256 61.55 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20210924 0 18351 18550 18350.6 18440.1 970 18440.1 up up correct
TATACHEM.NSE Tata Chemicals Limited 20210924 0 851.9 901.7 851.25 884.95 11074121 884.95 up down incorrect
TATACOFFEE.NSE Tata Coffee Limited 20210924 0 209.5 209.5 202.75 203.4 1120638 203.4 down down correct
TATACOMM.NSE Tata Communications Limited 20210924 0 1467.4 1467.4 1415.05 1435.35 139046 1435.35 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20210924 0 850.65 852 834 836.75 2846056 836.75 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20210924 0 5764.7 5971.9 5733 5866.95 318392 5866.95 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20210924 0 1295.8 1315.05 1285.05 1291.25 79057 1291.25 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20210924 0 1024 1024.5 1004 1007.75 69566 1007.75 down down correct
TATAMOTORS.NSE Tata Motors Limited 20210924 0 325.1 326.95 316.05 317.95 28901243 317.95 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20210924 0 167.25 171.6 160.2 161.3 7077622 161.3 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20210924 0 145 145.35 138.7 139.1 29040576 139.1 down down correct
TATASTEEL.NSE Tata Steel Limited 20210924 0 1320 1324 1258.45 1272.1 13286616 1272.1 down down correct
TATASTLBSL.NSE Tata Steel BSL Limited 20210924 0 87.5 87.5 82.6 83.55 1693321 83.55 down down correct
TATASTLLP.NSE Tata Steel Long Products Limited 20210924 0 879 882.75 862.1 865.3 22111 865.3 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20210924 0 2256.8 2273.95 2197.15 2207.95 55394 2207.95 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20210924 0 76.35 77.25 74.75 75.1 170958 75.1 down down correct
TCI.NSE Transport Corporation of India Limited 20210924 0 429 432 415.1 416.6 22127 415.53 down up incorrect
TCIDEVELOP.NSE TCI Developers Limited 20210924 0 394.35 394.35 374.15 376.1 6245 376.1 down down correct
TCIEXP.NSE TCI Express Limited 20210924 0 1530 1539.55 1480.25 1490.3 28883 1487.89 down up incorrect
TCIFINANCE.NSE TCI Finance Limited 20210924 0 5.3 5.6 5.1 5.3 2686 5.3
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20210924 0 634.95 645 620 624.75 26681 624.75 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20210924 0 535 535 530 530.35 7920 530.35 down down correct
TCS.NSE Tata Consultancy Services Limited 20210924 0 3890 3944.4 3855 3871.3 2320754 3863.89 down up incorrect
TDPOWERSYS.NSE TD Power Systems Limited 20210924 0 325.95 326.95 310.1 313.75 24297 313.75 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20210924 0 4400 4595 4383.4 4483.55 37533 4483.55 up up correct
TECHIN.NSE Techindia Nirman Limited 20210924 0 7.4 7.5 6.95 7.5 36465 7.5 up up correct
TECHM.NSE Tech Mahindra Limited 20210924 0 1530 1547.85 1511.05 1514.75 3592146 1499.82 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20210924 0 276.8 276.8 266.25 268.6 52502 268.6 down up incorrect
TEJASNET.NSE Tejas Networks Limited 20210924 0 434.9 437.3 425 437.3 608820 437.3 up up correct
TERASOFT.NSE Tera Software Limited 20210924 0 52.85 52.9 50.5 50.85 36382 50.85 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20210924 0 58.4 59.5 57 58.75 34900 58.75 up up correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20210924 0 49.6 50.25 48.7 48.9 100836 48.9 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20210924 0 35.1 35.35 34.2 34.35 412040 34.35 down up incorrect
TFCILTD.NSE Tourism Finance Corporation of India Limited 20210924 0 71.05 71.5 69.6 69.95 192149 69.95 down down correct
TFL.NSE Transwarranty Finance Limited 20210924 0 5.6 5.85 5.35 5.8 4201 5.8 up up correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20210924 0 8.85 8.95 8.4 8.65 33396 8.65 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20210924 0 1040 1094.35 1035 1074.2 21102 1074.2 up up correct
THEINVEST.NSE The Investment Trust of India Limited 20210924 0 115 118.8 110 111.25 17794 111.25 down down correct
THEMISMED.NSE Themis Medicare Limited 20210924 0 1049.95 1049.95 1005 1019.25 2156 1019.25 down down correct
THERMAX.NSE Thermax Limited 20210924 0 1409 1415.95 1390 1397.1 11323 1397.1 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20210924 0 65 66.5 63.7 64.05 390256 64.05 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20210924 0 19.75 19.75 17.95 17.95 8186 17.95 down up incorrect
THYROCARE.NSE Thyrocare Technologies Limited 20210924 0 1269 1289.65 1260.55 1269.9 257499 1269.9 up down incorrect
TI.NSE Tilaknagar Industries Ltd. 20210924 0 41.55 41.9 39.8 40.1 67049 40.1 down up incorrect
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20210924 0 1865 1865 1790.05 1796.3 11361 1774.02 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20210924 0 816 828 813 818.7 9330 818.7 up up correct
TIINDIA.NSE Tube Investments of India Limited 20210924 0 1498 1508.55 1458.5 1478.15 58688 1478.15 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20210924 0 5.85 6.1 5.85 6 11494 6 up up correct
TIL.NSE TIL Limited 20210924 0 157.1 158.9 155 156.5 3358 156.5 down down correct
TIMESGTY.NSE Times Guaranty Limited 20210924 0 44.45 45.05 41.3 42.1 17928 42.1 down up incorrect
TIMETECHNO.NSE Time Technoplast Limited 20210924 0 71.75 72.95 71.45 71.9 702388 71.9 up up correct
TIMKEN.NSE Timken India Limited 20210924 0 1783.5 1785 1744.15 1751.4 16861 1751.4 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20210924 0 286.7 309.5 286 294.05 3410042 294.05 up up correct
TIPSINDLTD.NSE Tips Industries Limited 20210924 0 1329 1335 1236 1259.9 4269 1259.9 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20210924 0 291 294.1 280 284 996700 284 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20210924 0 18.55 18.69 17.89 18.4 293687 10.51 down down correct
TITAN.NSE Titan Company Limited 20210924 0 2105 2115 2085 2092.9 540771 2092.9 down down correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20210924 0 14.95 14.95 13.5 13.65 296828 13.65 down up incorrect
TNPETRO.NSE Tamilnadu Petroproducts Limited 20210924 0 121.8 123 118.1 119.45 334771 119.45 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20210924 0 130.2 131.5 128.8 129.4 172267 129.4 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20210924 0 12.5 13.75 12.45 12.45 57749 12.45 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20210924 0 103.5 103.55 101.6 102.1 8194 102.1 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20210924 0 3111 3134.5 3070.15 3100.1 79887 3100.1 down down correct
TORNTPOWER.NSE Torrent Power Limited 20210924 0 497.8 501.95 488.8 498.55 1028602 498.55 up up correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20210924 0 122 124.9 115 123.85 4063 123.72 up down incorrect
TPLPLASTEH.NSE TPL Plastech Limited 20210924 0 203.4 203.4 194.05 195.8 21029 195.8 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20210924 0 8.75 9 8.6 8.9 8023 8.9 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20210924 0 62.6 64.5 62.15 62.75 34614 62.75 up up correct
TRENT.NSE Trent Limited 20210924 0 1017.3 1025.35 978 987.55 834581 987.55 down down correct
TRF.NSE TRF Limited 20210924 0 125.8 126.3 121.65 124.45 71394 124.45 down down correct
TRIDENT.NSE Trident Limited 20210924 0 24.75 24.85 24.05 24.2 10031089 23.98 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20210924 0 112.45 113.85 107.55 108.65 105060 108.65 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20210924 0 27.3 27.7 26.9 26.95 105015 26.95 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20210924 0 138.15 139.45 133.1 134.75 94045 134.35 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20210924 0 177.3 182 173.75 174.35 563346 173.29 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20210924 0 690.15 693.4 650 667.5 16429 667.5 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20210924 0 9045 9045 8865.15 8889.9 2012 888.99 down down correct
TTL.NSE T.T. Limited 20210924 0 66.2 68 65.2 66 22777 65.25 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20210924 0 35.25 35.8 34.3 35.1 1639107 35.1 down down correct
TV18BRDCST.NSE TV18 Broadcast Limited 20210924 0 39.25 39.3 37.85 38.1 4411226 38.1 down up incorrect
TVSELECT.NSE TVS Electronics Limited 20210924 0 168 172 168 169.5 27664 169.5 up up correct
TVSMOTOR.NSE TVS Motor Company Limited 20210924 0 541.7 543.55 533.05 537.2 1374432 537.2 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20210924 0 2223 2250 2182 2210 11265 2210 down down correct
TVTODAY.NSE T.V. Today Network Limited 20210924 0 301.95 302.2 295.05 296.65 50924 296.65 down down correct
TVVISION.NSE TV Vision Limited 20210924 0 2.1 2.2 2 2.15 8951 2.15 up up correct
TWL.NSE Titagarh Wagons Limited 20210924 0 96.05 99.15 92.7 93.6 1447912 93.6 down down correct
UBL.NSE United Breweries Limited 20210924 0 1658 1666 1587 1605.85 666533 1605.85 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20210924 0 148.9 150.05 145.85 146.3 22350 146.3 down down correct
UCOBANK.NSE UCO Bank 20210924 0 13.5 13.55 13.3 13.35 2593443 13.35 down down correct
UFLEX.NSE Uflex Limited 20210924 0 554 557.95 535.8 537.4 179150 537.4 down up incorrect
UFO.NSE UFO Moviez India Limited 20210924 0 107.6 108.1 102.55 103.25 484145 103.25 down up incorrect
UGARSUGAR.NSE The Ugar Sugar Works Limited 20210924 0 27.2 27.8 26.8 26.9 127721 26.9 down down correct
UJAAS.NSE Ujaas Energy Limited 20210924 0 2.95 2.95 2.85 2.95 718560 2.95
UJJIVAN.NSE Ujjivan Financial Services Limited 20210924 0 153 154.45 150 151.35 493024 151.35 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20210924 0 20 20.05 19.75 19.8 2192716 19.8 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20210924 0 7633 7642.6 7500 7521.5 341258 7521.5 down up incorrect
UMANGDAIRY.NSE Umang Dairies Limited 20210924 0 74.3 75.6 73.2 74 19583 74 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20210924 0 4 4 3.75 3.85 112434 3.85 down up incorrect
UNICHEMLAB.NSE Unichem Laboratories Limited 20210924 0 261.25 263.5 253 254.55 62245 254.55 down up incorrect
UNIENTER.NSE Uniphos Enterprises Limited 20210924 0 132.5 134 126.1 127.05 11968 127.05 down down correct
UNIONBANK.NSE Union Bank of India 20210924 0 35 35.2 34.5 34.6 4252615 34.6 down down correct
UNITECH.NSE Unitech Limited 20210924 0 1.8 1.8 1.8 1.8 770289 1.8
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20210924 0 394.15 399.35 390 392.65 2086 392.65 down down correct
UNIVASTU.NSE Univastu India Limited 20210924 0 48.9 48.95 47.7 47.8 2032 47.8 down down correct
UNIVCABLES.NSE Universal Cables Limited 20210924 0 173.15 173.9 165 167.6 103728 167.6 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20210924 0 340.95 348.85 333 345.2 6448 345.2 up up correct
UPL.NSE UPL Limited 20210924 0 728 731.9 713.55 718.65 1372681 718.65 down down correct
URJA.NSE Urja Global Limited 20210924 0 6.4 6.45 6.25 6.3 1578230 6.3 down down correct
USHAMART.NSE Usha Martin Limited 20210924 0 78.5 79 76.25 78.4 1310111 78.4 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20210924 0 1121.95 1128.9 1087.45 1099.45 153214 1099.45 down down correct
UTINEXT50.NSE UTI Mutual Fund 20210924 0 45.7 45.7 44.67 44.78 4203 44.78 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20210924 0 1904.5 1904.5 1792.4 1880.28 241 1880.28 down down correct
UTISENSETF.NSE UTI Mutual Fund 20210924 0 632.99 632.99 627.22 630.12 1017 630.12 down down correct
UTISXN50.NSE UTI Mutual Fund 20210924 0 49.5 49.95 48.48 49.35 171 49.35 down up incorrect
UTTAMSTL.NSE Uttam Galva Steels Limited 20210924 0 4.3 4.35 4.2 4.25 355703 4.25 down up incorrect
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20210924 0 188 190 181 187.95 50141 187.95 down down correct
V2RETAIL.NSE V2 Retail Limited 20210924 0 148 153.75 146.55 153.75 1042835 153.75 up up correct
VADILALIND.NSE Vadilal Industries Limited 20210924 0 1074.8 1075 1051.05 1065.75 8788 1065.75 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20210924 0 726 729 712.25 716.35 78084 714.43 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20210924 0 38 38.25 37.05 37.4 95772 37.4 down down correct
VAKRANGEE.NSE Vakrangee Limited 20210924 0 40.25 42.55 39.25 39.55 19520583 39.55 down down correct
VALIANTORG.NSE Valiant Organics Limited 20210924 0 1392 1428.55 1376.95 1408.45 69775 1408.45 up up correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20210924 0 63.25 63.9 61.5 62.2 106511 40.71 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20210924 0 23.3 23.3 21.75 22.2 23451 22.2 down up incorrect
VARROC.NSE Varroc Engineering Limited 20210924 0 296 303 289.5 290.55 328683 290.55 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20210924 0 26.7 27.25 25.7 27 1664096 27 up up correct
VASWANI.NSE Vaswani Industries Limited 20210924 0 11.55 11.8 11.35 11.65 79267 11.65 up up correct
VBL.NSE Varun Beverages Limited 20210924 0 936.2 942 916 928.3 316697 928.3 down down correct
VEDL.NSE Vedanta Limited 20210924 0 299 299 291.45 293.1 9015535 282.03 down down correct
VENKEYS.NSE Venky's (India) Limited 20210924 0 3029.9 3075.05 2970 2983.65 66881 2983.65 down down correct
VENUSREM.NSE Venus Remedies Limited 20210924 0 468.05 471 458.85 460.75 36496 460.75 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20210924 0 102.5 102.5 100 100.7 66481 100.7 down down correct
VESUVIUS.NSE Vesuvius India Limited 20210924 0 1155.95 1169.85 1144 1161.25 9471 1161.25 up down incorrect
VETO.NSE Veto Switchgears and Cables Limited 20210924 0 102 103.9 101 102.2 47010 102.2 up up correct
VGUARD.NSE V 20210924 0 259.7 259.85 255.4 257.55 304676 257.55 down down correct
VHL.NSE Vardhman Holdings Limited 20210924 0 3159 3159 3033.05 3042.15 252 3042.15 down down correct
VICEROY.NSE Viceroy Hotels Limited 20210924 0 3.6 3.6 3.45 3.45 13588 3.45 down down correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20210924 0 373.9 374.75 360.5 362.9 100836 362.45 down down correct
VIJIFIN.NSE Viji Finance Limited 20210924 0 1.6 1.6 1.55 1.6 93510 1.6
VIKASECO.NSE Vikas EcoTech Limited 20210924 0 2.2 2.3 2.2 2.2 7594068 2.2
VIKASPROP.NSE Vikas Proppant & Granite Limited 20210924 0 2.25 2.25 2.15 2.2 797516 2.2 down down correct
VIKASWSP.NSE Vikas WSP Limited 20210924 0 5 5 4.8 4.85 330647 4.85 down down correct
VIMTALABS.NSE Vimta Labs Limited 20210924 0 286 291.85 280 280.6 19684 280.6 down up incorrect
VINATIORGA.NSE Vinati Organics Limited 20210924 0 1888.85 1888.85 1840 1847.9 26128 1847.9 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20210924 0 1139 1139 1114.55 1120.6 8727 1120.6 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20210924 0 228 233.45 221.25 222.55 157674 222.55 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20210924 0 17.95 18 17.15 17.6 70164 17.6 down down correct
VIPIND.NSE VIP Industries Limited 20210924 0 495 509.8 493 505.9 963601 505.9 up up correct
VIPULLTD.NSE Vipul Limited 20210924 0 29.95 31.3 29.95 30.05 17507 30.05 up up correct
VISAKAIND.NSE Visaka Industries Limited 20210924 0 707 724.8 690.05 698.4 68524 698.4 down down correct
VISASTEEL.NSE VISA Steel Limited 20210924 0 12.35 12.35 12.35 12.35 51866 12.35
VISESHINFO.NSE MPS Infotecnics Limited 20210924 0 0.2 0.2 0.2 0.2 0 0.2
VISHAL.NSE Vishal Fabrics Limited 20210924 0 119 122.3 114.6 115.3 79086 115.3 down up incorrect
VISHNU.NSE Vishnu Chemicals Limited 20210924 0 774 774 725.15 731.2 12649 731.2 down up incorrect
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20210924 0 143 147 141.2 144.9 196820 28.98 up up correct
VIVIDHA.NSE Visagar Polytex Limited 20210924 0 0.75 0.8 0.75 0.8 1770738 0.8 up up correct
VIVIMEDLAB.NSE Vivimed Labs Limited 20210924 0 21 21.2 20.5 20.6 185318 20.6 down down correct
VLSFINANCE.NSE VLS Finance Limited 20210924 0 200.65 202 196.8 197.15 32305 197.15 down up incorrect
VMART.NSE V 20210924 0 3685 3685 3509 3535.7 32155 3535.7 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20210924 0 1442 1447 1426.05 1437.5 6062 1437.5 down down correct
VOLTAS.NSE Voltas Limited 20210924 0 1249.25 1256.8 1223.25 1228.75 1267241 1228.75 down down correct
VRLLOG.NSE VRL Logistics Limited 20210924 0 387.65 401.5 376.05 385.25 663379 385.25 down down correct
VSSL.NSE Vardhman Special Steels Limited 20210924 0 241.5 243.6 238 239.9 115787 239.9 down down correct
VSTIND.NSE VST Industries Limited 20210924 0 3452 3456.35 3385 3394.3 4976 3394.3 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20210924 0 2700 2745 2665 2684.05 11089 2684.05 down down correct
VTL.NSE Vardhman Textiles Limited 20210924 0 1817 1830 1780 1800.75 37080 1770.29 down down correct
WABAG.NSE VA Tech Wabag Limited 20210924 0 347 348.3 338.1 340.1 120789 340.1 down down correct
WABCOINDIA.NSE WABCO India Limited 20210924 0 7099 7264.85 7065 7099.05 11166 7099.05 up up correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20210924 0 58.95 59.2 56.8 57.05 275647 57.05 down down correct
WANBURY.NSE Wanbury Limited 20210924 0 81.4 81.4 77.75 78.35 56957 78.35 down down correct
WATERBASE.NSE The Waterbase Limited 20210924 0 115.9 116.25 114.05 114.55 52207 114.55 down up incorrect
WEBELSOLAR.NSE Websol Energy System Limited 20210924 0 65.9 66.1 63.4 63.55 134846 63.55 down down correct
WEIZMANIND.NSE Weizmann Limited 20210924 0 48.7 48.7 46.9 47.55 5772 47.55 down down correct
WELCORP.NSE Welspun Corp Limited 20210924 0 128 129 126.8 127.6 1209123 127.6 down down correct
WELENT.NSE Welspun Enterprises Limited 20210924 0 105.25 107.55 103.15 103.65 211718 103.65 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20210924 0 328.85 335 324.1 330.35 399 330.35 up up correct
WELSPUNIND.NSE Welspun India Limited 20210924 0 160 161.35 153.25 155.7 8872285 155.7 down down correct
WENDT.NSE Wendt (India) Limited 20210924 0 4464 4464 4310 4318.15 819 4318.15 down down correct
WESTLIFE.NSE Westlife Development Limited 20210924 0 573 577.05 561 571.85 216876 571.85 down up incorrect
WHEELS.NSE Wheels India Limited 20210924 0 807.4 810 775 780.1 15097 780.1 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20210924 0 2265 2275 2244.55 2250 186300 2250 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20210924 0 20 20.35 19.5 19.8 10689 19.8 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20210924 0 28.35 28.95 27.75 28.05 61612 28.05 down down correct
WIPL.NSE The Western India Plywoods Limited 20210924 0 61 63.5 59 63.4 20330 63.4 up down incorrect
WIPRO.NSE Wipro Limited 20210924 0 680.5 699.15 675 676.5 12126588 676.5 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20210924 0 435.2 435.25 422.8 425.5 351032 425.5 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20210924 0 230.45 230.7 227.65 229.3 68647 229.3 down down correct
WORTH.NSE Worth Peripherals Limited 20210924 0 88.85 89 85.5 87.8 25823 87.8 down down correct
WSI.NSE W.S. Industries (India) Limited 20210924 0 7.6 7.6 7.6 7.6 0 7.6
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20210924 0 248.5 258 242.2 244.35 426421 244.35 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20210924 0 108.75 114.9 108.5 110.6 799518 110.6 up up correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20210924 0 376 392 376 380.85 8488 380.85 up up correct
XPROINDIA.NSE Xpro India Limited 20210924 0 480 512.5 465.6 502.8 173955 502.8 up up correct
YAARII.NSE Yaarii Digital Integrated Services Limited 20210924 0 101 102.35 99 100.1 78067 100.1 down down correct
YESBANK.NSE Yes Bank Limited 20210924 0 13 13.3 12.8 12.85 71409608 12.85 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20210924 0 322 333 306.4 318.9 73023126 318.9 down down correct
ZEELEARN.NSE Zee Learn Limited 20210924 0 15.55 15.7 15.05 15.5 2873629 15.5 down up incorrect
ZEEMEDIA.NSE Zee Media Corporation Limited 20210924 0 13.5 13.5 12.8 13.5 21457759 13.5
ZENITHEXPO.NSE Zenith Exports Limited 20210924 0 87.5 87.7 86.55 87.15 1535 87.15 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20210924 0 510.8 524.8 505.65 509.25 900329 509.25 down up incorrect
ZENTEC.NSE Zen Technologies Limited 20210924 0 201 204.9 199.15 204.9 1729965 204.9 up down incorrect
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20210924 0 117.9 118.35 112.2 115.45 30848 115.45 down down correct
ZODJRDMKJ.NSE Zodiac 20210924 0 30.2 32 30.05 31.55 235 31.55 up down incorrect
ZOMATO.NSE Zomato Limited 20210924 0 137.55 139.5 136.05 136.65 13099391 136.65 down up incorrect
ZOTA.NSE Zota Health Care Limited 20210924 0 381.1 386.1 372 379.65 32074 379.65 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20210924 0 116.5 120.75 112 120.65 102213 120.65 up up correct
ZUARIGLOB.NSE Zuari Global Limited 20210924 0 129.7 134.2 125.1 133.25 63000 131.31 up up correct
ZYDUSWELL.NSE Zydus Wellness Limited 20210924 0 2361.7 2379.4 2322 2352.1 25980 2352.1 down up incorrect

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