CollectAI

close-nse_india_stocks

2021/11/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20211103 0 58.95 60.1 58.05 58.4 64095 58.4 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20211103 0 57.6 57.6 57.6 57.6 4817 57.6
3MINDIA.NSE 3M India Limited 20211103 0 26455.15 26999 26350 26758.15 3890 26758.15 up up correct
3PLAND.NSE 3P LAND HOLDINGS L 20211103 0 13.1 13.1 12.5 13.1 4994 13.1
5PAISA.NSE 5paisa Capital Limited 20211103 0 439.95 442.8 426.05 432.5 15755 432.5 down up incorrect
63MOONS.NSE 63 MOONS TECHNOLOG 20211103 0 98.3 101.25 97.1 98.3 76570 98.3
A2ZINFRA.NSE A2Z Infra Engineering Limited 20211103 0 5 5.1 4.9 4.95 734410 4.95 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20211103 0 53.2 53.2 53.2 53.2 0 53.2
AARON.NSE Aaron Industries Limited 20211103 0 27.5 27.5 27.5 27.5 0 27.5
AARTIDRUGS.NSE Aarti Drugs Limited 20211103 0 574 578.9 560 563.25 214541 563.25 down down correct
AARTIIND.NSE Aarti Industries Limited 20211103 0 962 971.55 936.65 947.65 760341 946.66 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20211103 0 1305.8 1305.8 1244.05 1252.3 26908 1252.3 down up incorrect
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20211103 0 27.7 27.7 26.3 26.65 21103 26.65 down up incorrect
AARVI.NSE Aarvi Encon Limited 20211103 0 55.3 55.8 54.35 55.35 9541 54.85 up up correct
AAVAS.NSE Aavas Financiers Limited 20211103 0 2815 2823 2784.2 2795.15 109226 2795.15 down down correct
ABAN.NSE Aban Offshore Limited 20211103 0 57.4 57.5 54.55 54.95 64472 54.95 down down correct
ABB.NSE ABB India Limited 20211103 0 2066.2 2144.75 2052.2 2068.95 385323 2068.95 up up correct
ABBOTINDIA.NSE Abbott India Limited 20211103 0 20200 20483.6 20111.05 20296 8666 20296 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20211103 0 107 107.6 104.4 105.2 2204728 105.2 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20211103 0 290.95 299.9 282 285.15 19010433 285.15 down up incorrect
ACC.NSE ACC Limited 20211103 0 2404.15 2428.75 2394.15 2420.5 364903 2420.5 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20211103 0 1200.6 1200.6 1145 1159.45 30676 1159.45 down down correct
ACE.NSE Action Construction Equipment Limited 20211103 0 248.95 259.8 246.2 253.5 811303 253.5 up up correct
ADANIENT.NSE Adani Enterprises Limited 20211103 0 1474 1501 1464.45 1485.9 1710819 1485.9 up up correct
ADANIGREEN.NSE Adani Green Energy Limited 20211103 0 1175 1220 1162.4 1204.5 1848796 1204.5 up down incorrect
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20211103 0 702 719.8 702 709.2 3036191 709.2 up up correct
ADANIPOWER.NSE Adani Power Limited 20211103 0 104.9 104.9 101.3 103.25 2976676 103.25 down down correct
ADANITRANS.NSE Adani Transmission Limited 20211103 0 1740 1846.2 1740 1843.35 128939 1843.35 up up correct
ADFFOODS.NSE ADF Foods Limited 20211103 0 857.75 870 852.9 863.65 3692 863.65 up up correct
ADORWELD.NSE Ador Welding Limited 20211103 0 717 725 700.05 705.4 7469 705.4 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20211103 0 10.45 11 10.45 10.8 8630 10.8 up up correct
ADSL.NSE Allied Digital Services Limited 20211103 0 90.7 92.2 87.6 88.55 276868 88.55 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20211103 0 76 77.35 75.15 76.2 3344 76.2 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20211103 0 365 372 364 366.4 242107 366.4 up up correct
AEGISCHEM.NSE Aegis Logistics Limited 20211103 0 213.2 216.3 209 210.1 473960 210.1 down down correct
AFFLE.NSE Affle (India) Limited 20211103 0 1070 1098 1051 1059.4 132073 1059.4 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20211103 0 345 364 340 352.8 76011 352.8 up up correct
AGCNET.NSE AGC Networks Limited 20211103 0 934.75 1001.45 934.75 984.05 5398 984.05 up down incorrect
AGRITECH.NSE Agri 20211103 0 67 70.5 67 69.45 9747 69.45 up up correct
AGROPHOS.NSE Agro Phos (India) Limited 20211103 0 18.2 18.2 17.1 17.5 84504 17.5 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20211103 0 182 185 181.55 183.75 6348 183.75 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20211103 0 383.45 395 380 389 69505 389 up down incorrect
AHLWEST.NSE Asian Hotels (West) Limited 20211103 0 260 272.85 251.5 254.1 320 254.1 down down correct
AIAENG.NSE AIA Engineering Limited 20211103 0 1974.9 1974.9 1873.05 1879.8 41005 1879.8 down up incorrect
AIRAN.NSE Airan Limited 20211103 0 20.35 20.35 18.9 19.3 122256 19.3 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20211103 0 2210 2210 2165 2185.5 69576 2176 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20211103 0 339.25 345 331.5 335.25 6353 335.25 down down correct
AKASH.NSE Akash Infra 20211103 0 250 250 235.5 237.3 46239 237.3 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20211103 0 499.9 499.9 460.15 463.7 112455 463.7 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20211103 0 8.2 8.55 8.05 8.45 261288 8.45 up up correct
AKZOINDIA.NSE Akzo Nobel India Limited 20211103 0 2119.65 2126 2085 2089.6 10836 2089.6 down down correct
ALANKIT.NSE Alankit Limited 20211103 0 17.75 17.85 17.2 17.4 458521 17.4 down down correct
ALBERTDAVD.NSE Albert David Limited 20211103 0 609 616 601.05 607.6 11945 607.6 down down correct
ALEMBICLTD.NSE Alembic Limited 20211103 0 105.3 108 105.05 106.4 322184 106.4 up down incorrect
ALICON.NSE Alicon Castalloy Limited 20211103 0 780 787.45 752.8 759.7 5255 759.7 down down correct
ALKALI.NSE Alkali Metals Limited 20211103 0 94 97.3 94 95.4 57721 95.4 up up correct
ALKEM.NSE Alkem Laboratories Limited 20211103 0 3690 3738.6 3640.1 3650.95 93110 3650.95 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20211103 0 3298 3374 3250 3325.4 180843 3325.4 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20211103 0 334 351.25 326 338.25 7954023 338.25 up down incorrect
ALLSEC.NSE Allsec Technologies Limited 20211103 0 580 589.9 562.05 576.65 77279 529.66 down up incorrect
ALMONDZ.NSE Almondz Global Securities Limited 20211103 0 138.95 139.3 135.4 139.3 13531 139.3 up up correct
ALOKINDS.NSE Alok Industries Limited 20211103 0 23.1 23.2 22.75 22.9 4263345 22.9 down down correct
ALPA.NSE Alpa Laboratories Limited 20211103 0 52.4 52.4 50.5 50.75 14734 50.75 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20211103 0 365 377 356.5 365.75 52752 365.75 up up correct
ALPSINDUS.NSE Alps Industries Limited 20211103 0 3.4 3.55 3.25 3.45 75481 3.45 up up correct
AMARAJABAT.NSE Amara Raja Batteries Limited 20211103 0 706.8 709.9 692.1 694.55 496117 690.21 down down correct
AMBER.NSE Amber Enterprises India Limited 20211103 0 3395 3550 3354.2 3530.3 163791 3530.3 up down incorrect
AMBIKCO.NSE Ambika Cotton Mills Limited 20211103 0 2121 2295 2115 2281.9 139325 2281.9 up up correct
AMBUJACEM.NSE Ambuja Cements Limited 20211103 0 408.75 414.7 403.5 412.9 2147236 412.9 up up correct
AMDIND.NSE AMD Industries Limited 20211103 0 35.45 36 34.7 35.5 50701 35.5 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20211103 0 33.05 34.6 32.9 34.15 28275 34.15 up up correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20211103 0 927.8 927.8 917.75 925.55 35636 924.55 down down correct
ANANTRAJ.NSE Anant Raj Limited 20211103 0 68.75 68.75 65.1 65.7 298749 65.7 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20211103 0 18.2 18.65 17.9 17.9 782847 17.9 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20211103 0 229.95 232.1 228.3 229.55 7528 229.55 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20211103 0 649.9 652.25 640 643.4 34740 128.68 down up incorrect
ANGELBRKG.NSE Angel Broking Limited 20211103 0 1241.6 1244.95 1215.2 1225.15 226161 1225.15 down up incorrect
ANIKINDS.NSE Anik Industries Limited 20211103 0 22.45 22.45 21.5 22.45 65033 22.45
ANKITMETAL.NSE Ankit Metal & Power Limited 20211103 0 5.05 5.05 5.05 5.05 74667 5.05
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20211103 0 13.8 14.35 13.3 13.7 622181 13.7 down down correct
ANSALHSG.NSE Ansal Housing Limited 20211103 0 6.45 6.55 6.35 6.5 127205 6.5 up down incorrect
ANTGRAPHIC.NSE Antarctica Limited 20211103 0 0.65 0.7 0.65 0.65 21122 0.65
ANUP.NSE The Anup Engineering Limited 20211103 0 1048 1075.05 1041.75 1057.35 21960 1057.35 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20211103 0 810 814.9 793.9 800.65 66236 800.16 down up incorrect
APARINDS.NSE Apar Industries Limited 20211103 0 699.95 714.9 681.7 685.7 63930 685.7 down down correct
APCL.NSE Anjani Portland Cement Limited 20211103 0 383.55 388.5 376 385.75 15545 385.75 up up correct
APCOTEXIND.NSE Apcotex Industries Limited 20211103 0 386.5 402.1 385.1 393.4 214863 393.4 up up correct
APEX.NSE Apex Frozen Foods Limited 20211103 0 283.25 283.25 271 278.35 70519 278.35 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20211103 0 849.8 849.8 833.85 845.75 436451 845.75 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20211103 0 778.85 783 771 773.15 176478 773.15 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20211103 0 117.7 120.5 116.45 117.1 138661 117.1 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20211103 0 4317 4449.95 4300.05 4438.6 667752 4438.6 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20211103 0 1714.8 1764.5 1702.25 1716.85 14630 572.28 up up correct
APOLLOTYRE.NSE Apollo Tyres Limited 20211103 0 223.6 224.7 219.1 220.6 1903450 220.6 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20211103 0 839.75 839.75 813.1 815.95 468 815.95 down up incorrect
APTECHT.NSE Aptech Limited 20211103 0 360 360 346.5 350.6 145299 350.6 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20211103 0 38.7 40.5 36 39.1 349895 39.1 up down incorrect
ARCHIES.NSE Archies Limited 20211103 0 17.4 17.4 16.85 17.05 21062 17.05 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20211103 0 25.05 27.75 24.75 27.1 17524 27.1 up up correct
ARIES.NSE Aries Agro Limited 20211103 0 138 140.95 138 138.35 18688 138.35 up up correct
ARIHANT.NSE Arihant Foundations & Housing Limited 20211103 0 52.75 52.75 52.75 52.75 6273 52.75
ARIHANTSUP.NSE Arihant Superstructures Limited 20211103 0 183.95 183.95 178.05 181.25 188409 181.25 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20211103 0 965 1095 965 1000.25 102662 1000.25 up up correct
AROGRANITE.NSE Aro Granite Industries Limited 20211103 0 68.6 71.8 68.5 68.95 121989 68.95 up up correct
ARROWGREEN.NSE Arrow Greentech Limited 20211103 0 119.7 119.7 110.05 111.3 36350 111.3 down down correct
ARSHIYA.NSE Arshiya Limited 20211103 0 30.65 31.3 30.05 30.6 54278 30.6 down up incorrect
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20211103 0 27.85 28.2 27 27.1 6801 27.1 down up incorrect
ARTEMISMED.NSE Artemis Medicare Services Limited 20211103 0 34.95 34.95 33.6 33.95 42776 33.95 down up incorrect
ARVIND.NSE Arvind Limited 20211103 0 140 142.7 134 135.3 2136922 135.3 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20211103 0 316.8 325.05 315.3 320.2 337715 320.2 up up correct
ARVSMART.NSE Arvind SmartSpaces Limited 20211103 0 219.05 225.4 219.05 225.4 214660 225.4 up down incorrect
ASAHIINDIA.NSE Asahi India Glass Limited 20211103 0 428.2 440 421.1 427.7 189646 427.7 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20211103 0 303 307.35 301.85 304.3 13419 304.3 up up correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20211103 0 102.45 104.05 102 104.05 43121 104.05 up up correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20211103 0 594.45 597.75 573.6 579.1 150305 579.1 down up incorrect
ASHAPURMIN.NSE Ashapura Minechem Limited 20211103 0 115 115 110.55 111.2 48526 111.2 down down correct
ASHIANA.NSE Ashiana Housing Limited 20211103 0 192.6 197.05 186.15 189.7 94873 189.7 down down correct
ASHIMASYN.NSE Ashima Limited 20211103 0 17.4 17.45 16.05 16.5 86676 16.5 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20211103 0 106.55 108.9 104.3 105.7 844560 105.7 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20211103 0 144.9 145.8 141.75 143.2 10963965 143.2 down up incorrect
ASIANHOTNR.NSE Asian Hotels (North) Limited 20211103 0 85.3 85.3 82.1 84.4 7344 84.4 down down correct
ASIANPAINT.NSE Asian Paints Limited 20211103 0 3102.1 3182.9 3095 3170.65 879227 3170.65 up up correct
ASIANTILES.NSE Asian Granito India Limited 20211103 0 135.55 136.5 133.05 134.6 189402 134.6 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20211103 0 188 188 175 177.3 5614 177.3 down down correct
ASTEC.NSE Astec LifeSciences Limited 20211103 0 1325 1332.95 1288 1307.95 6040 1307.95 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20211103 0 189.1 190.35 185.05 185.95 132694 185.95 down down correct
ASTRAL.NSE Astral Limited 20211103 0 2226 2265 2207 2251.3 437864 2250.1 up up correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20211103 0 233.35 251.7 233.35 248.9 2324037 248.9 up up correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20211103 0 3020 3026.85 2996.15 3003.85 6019 3003.85 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20211103 0 51.95 53.35 51.55 52.1 27941 52.1 up up correct
ATFL.NSE Agro Tech Foods Limited 20211103 0 1010 1021.95 986.05 992.6 6439 992.6 down down correct
ATGL.NSE Adani Total Gas Limited 20211103 0 1447 1465 1431.6 1452 163222 1452 up up correct
ATLANTA.NSE Atlanta Limited 20211103 0 17.1 17.1 15.75 17.1 415283 17.1
ATUL.NSE Atul Ltd 20211103 0 9012.7 9039.95 8784 8809.6 27502 8809.6 down down correct
ATULAUTO.NSE Atul Auto Limited 20211103 0 262.3 264.6 247.9 253.95 315833 253.95 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20211103 0 1250 1260.55 1197.05 1211.05 718118 1211.05 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20211103 0 236.15 246.8 230.55 236.15 107671 236.15
AUROPHARMA.NSE Aurobindo Pharma Limited 20211103 0 694.2 697.05 681 685.8 1666668 684.3 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20211103 0 61.55 61.65 59.3 61.65 6125 61.65 up down incorrect
AUTOAXLES.NSE Automotive Axles Limited 20211103 0 1428.05 1444 1383 1396.75 19806 1396.75 down down correct
AUTOIND.NSE Autoline Industries Limited 20211103 0 65.15 65.15 65.15 65.15 30209 65.15
AUTOLITIND.NSE Autolite (India) Limited 20211103 0 15.5 15.5 15.5 15.5 0 15.5
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20211103 0 431.2 444.95 431.2 436.85 94682 436.85 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20211103 0 556.5 559.85 549.5 552.7 63210 552.7 down down correct
AVTNPL.NSE AVT Natural Products Limited 20211103 0 83 83.15 79.1 81.05 62094 81.05 down down correct
AXISBANK.NSE Axis Bank Limited 20211103 0 759.45 762.65 748.5 750.6 10529505 750.6 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20211103 0 83.15 83.15 80.1 81.1 32204 81.1 down up incorrect
AXISNIFTY.NSE Axis Mutual Fund 20211103 0 187 189.01 186.1 187.01 4836 187.01 up up correct
AYMSYNTEX.NSE AYM Syntex Limited 20211103 0 101 107.2 100.8 102.55 42790 102.55 up up correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20211103 0 130 130 126.5 127.8 2779 127.8 down down correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20211103 0 3 3 2.9 2.9 30762 2.9 down down correct
BAJAJ.NSE AUTO 20211103 0 3726.2 3763.95 3689.05 3698.4 261709 3698.4 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20211103 0 222.95 227.9 222 223.2 826352 223.2 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20211103 0 1099.6 1107.75 1091 1097.65 64313 1097.65 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20211103 0 17579.7 17754.75 17449.1 17509.45 183802 17509.45 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20211103 0 14 14 13.35 13.5 2509927 13.5 down up incorrect
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20211103 0 4889 4980 4817.8 4925.8 37958 4925.8 up up correct
BAJFINANCE.NSE Bajaj Finance Limited 20211103 0 7486 7538.8 7451 7516.25 668704 7516.25 up down incorrect
BALAJITELE.NSE Balaji Telefilms Limited 20211103 0 64.45 64.45 63 63.1 84152 63.1 down down correct
BALAMINES.NSE Balaji Amines Limited 20211103 0 3365 3498 3360 3394.25 91813 3394.25 up up correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20211103 0 574.45 581.25 566.6 572.35 915 572.35 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20211103 0 23.75 23.75 22.55 23.6 3720 23.6 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20211103 0 2530 2530 2423.75 2440.9 442430 2436.76 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20211103 0 1.15 1.15 1.05 1.1 11029958 1.1 down down correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20211103 0 128 129.15 126.2 126.4 222876 126.4 down down correct
BALPHARMA.NSE Bal Pharma Limited 20211103 0 98.05 98.45 96.35 97.2 10698 97.2 down up incorrect
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20211103 0 333.9 338.3 331.9 336.45 428182 336.45 up up correct
BANARBEADS.NSE Banaras Beads Limited 20211103 0 76 77.85 75 75.5 12747 73.58 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20211103 0 2233.1 2270 2180 2223.75 2895 2223.75 down up incorrect
BANCOINDIA.NSE Banco Products (India) Limited 20211103 0 187.1 190.2 187.05 189.1 58389 189.1 up up correct
BANDHANBNK.NSE Bandhan Bank Limited 20211103 0 306 309.7 297.65 300.35 11919681 300.35 down down correct
BANG.NSE Bang Overseas Limited 20211103 0 34.4 34.55 33 33.05 9861 33.05 down down correct
BANKA.NSE Banka BioLoo Limited 20211103 0 72.95 75.25 71 74.5 11128 74.5 up up correct
BANKBARODA.NSE Bank of Baroda 20211103 0 102.7 104.35 100.2 100.9 69238647 100.9 down down correct
BANKBEES.NSE Nippon Mutual Funds 20211103 0 402.5 404.5 395.01 395.95 947620 395.95 down up incorrect
BANKINDIA.NSE Bank of India Limited 20211103 0 63.3 63.8 62.2 62.6 13309695 62.6 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20211103 0 208 214.4 201.5 203.45 25092 203.45 down up incorrect
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20211103 0 1397 1599.65 1396.95 1536.55 285361 1536.55 up up correct
BARTRONICS.NSE Bartronics India Limited 20211103 0 3.8 3.8 3.5 3.5 29002 3.5 down down correct
BASF.NSE BASF India Limited 20211103 0 3150 3237.9 3150 3193.05 41807 3193.05 up up correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20211103 0 65.2 67.55 65.2 67.55 309089 67.55 up up correct
BATAINDIA.NSE Bata India Limited 20211103 0 2056.3 2056.3 2018.05 2035.35 365125 2035.35 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20211103 0 4650 4739.5 4650 4725.6 27906 4604.6 up up correct
BBL.NSE Bharat Bijlee Limited 20211103 0 1715.1 1745 1625.2 1660.2 77043 1660.2 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20211103 0 1120 1135 1088 1100.05 52744 1100.05 down down correct
BCG.NSE Brightcom Group Limited 20211103 0 78 78.5 73.8 74.75 2157490 74.73 down down correct
BCP.NSE B.C. Power Controls Limited 20211103 0 3.9 3.9 3.75 3.8 102546 3.8 down down correct
BDL.NSE Bharat Dynamics Limited 20211103 0 415.6 440 414.25 423.75 441538 423.75 up up correct
BEARDSELL.NSE Beardsell Limited 20211103 0 16.9 16.9 15.5 15.75 11224 15.75 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20211103 0 419 419 405.2 408.15 79048 408.15 down up incorrect
BEDMUTHA.NSE Bedmutha Industries Limited 20211103 0 49.75 52.4 48.15 48.85 32992 48.85 down down correct
BEL.NSE Bharat Electronics Limited 20211103 0 201.95 206.25 199.45 200.35 8435905 200.35 down down correct
BEML.NSE BEML Limited 20211103 0 1624 1629.95 1589.55 1593.7 108048 1593.7 down up incorrect
BEPL.NSE Bhansali Engineering Polymers Limited 20211103 0 178.9 181.45 178.2 179.05 629566 179.05 up up correct
BERGEPAINT.NSE Berger Paints India Limited 20211103 0 759.4 764.8 751.4 761.55 451049 761.55 up down incorrect
BFINVEST.NSE BF Investment Limited 20211103 0 335.25 340.25 332.6 335 14196 335 down down correct
BFUTILITIE.NSE BF Utilities Limited 20211103 0 423.5 436.8 423.5 427.35 297078 427.35 up up correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20211103 0 2.9 2.9 2.9 2.9 0 2.9
BGRENERGY.NSE BGR Energy Systems Limited 20211103 0 64.95 65.25 63.1 63.3 137074 63.3 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20211103 0 267.3 267.3 258.1 260.7 185631 260.7 down up incorrect
BHAGYANGR.NSE Bhagyanagar India Limited 20211103 0 47.2 48.5 47.15 47.8 22254 47.8 up up correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20211103 0 32.35 32.8 31.5 31.55 30225 31.55 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20211103 0 3.5 3.5 3.4 3.5 259633 3.5
BHARATFORG.NSE Bharat Forge Limited 20211103 0 778.75 787.95 767.2 775.1 946203 773.53 down up incorrect
BHARATGEAR.NSE Bharat Gears Limited 20211103 0 179.95 179.95 163.5 165.2 324374 165.2 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20211103 0 10260 10351.45 10160 10188.25 1302 10188.25 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20211103 0 58 58.15 57 57.7 4516 57.7 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20211103 0 725.75 732.5 696 699.1 23261507 699.1 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20211103 0 72.7 73.8 70.85 71.4 40004115 71.4 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20211103 0 166.25 166.85 151.2 152.15 69280 30.43 down down correct
BIL.NSE Bhartiya International Ltd. 20211103 0 202.3 209.45 202 203.4 3748 203.4 up up correct
BINDALAGRO.NSE Oswal Greentech Limited 20211103 0 21.45 24.4 21.2 23.35 1456714 23.35 up up correct
BIOCON.NSE Biocon Limited 20211103 0 345.55 350.95 343.85 348.45 2061255 348.45 up up correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20211103 0 62.05 64.4 61.5 62.1 17823 62.1 up up correct
BIRLACABLE.NSE Birla Cable Limited 20211103 0 84.75 85 83.5 83.85 23160 83.85 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20211103 0 1534 1550 1504.05 1536.25 103304 1536.25 up up correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20211103 0 61.95 62.5 61 61.4 79468 61.4 down down correct
BIRLATYRE.NSE Birla Tyres Limited 20211103 0 24.7 25 24.2 24.35 113137 24.35 down down correct
BKMINDST.NSE BKM Industries Limited 20211103 0 1.35 1.35 1.25 1.35 92156 1.35
BLBLIMITED.NSE BLB Limited 20211103 0 11.45 11.45 11.45 11.45 24282 11.45
BLISSGVS.NSE Bliss GVS Pharma Limited 20211103 0 106.95 107.55 104.65 104.9 206806 104.9 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20211103 0 28.9 29.6 26.9 28.2 752296 28.2 down down correct
BLS.NSE BLS International Services Limited 20211103 0 226.4 231 220.25 224.55 97850 224.55 down down correct
BLUECHIP.NSE Blue Chip India Limited 20211103 0 0.35 0.35 0.35 0.35 0 0.35
BLUEDART.NSE Blue Dart Express Limited 20211103 0 6665.25 6874.65 6652.55 6807.8 34266 6807.8 up up correct
BLUESTARCO.NSE Blue Star Limited 20211103 0 1039 1049 993.7 1008.9 147597 1008.9 down up incorrect
BODALCHEM.NSE Bodal Chemicals Limited 20211103 0 129.8 133.5 127.35 129.4 575732 129.4 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20211103 0 94.55 97.5 94.1 94.85 2877455 94.85 up up correct
BOROLTD.NSE Borosil Limited 20211103 0 295.7 305 285.7 291.8 538414 291.8 down down correct
BORORENEW.NSE Borosil Renewables Limited 20211103 0 486.9 486.9 457.7 464.4 545611 464.4 down down correct
BOSCHLTD.NSE Bosch Limited 20211103 0 17829 17888.95 17550.65 17735.2 22119 17735.2 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20211103 0 418 421.55 414.2 414.9 5258243 410.09 down down correct
BPL.NSE BPL Limited 20211103 0 85.3 92 85.3 87.25 764679 87.25 up up correct
BRFL.NSE Bombay Rayon Fashions Limited 20211103 0 6.95 7.1 6.75 6.9 104035 6.9 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20211103 0 502 514.35 481 499.25 1023884 499.25 down down correct
BRITANNIA.NSE Britannia Industries Limited 20211103 0 3695 3699.8 3618.05 3629.85 185296 3629.85 down down correct
BRNL.NSE Bharat Road Network Limited 20211103 0 28.75 28.75 27.9 28.2 23470 28.2 down up incorrect
BROOKS.NSE Brooks Laboratories Limited 20211103 0 120.75 122.35 119.1 119.35 4988 119.35 down up incorrect
BSE.NSE BSE Limited 20211103 0 1354.8 1376.8 1336 1352.2 533915 1352.2 down up incorrect
BSL.NSE BSL Limited 20211103 0 86.95 89.5 86.1 87 74106 87 up up correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20211103 0 4379.9 4379.9 4293 4302.05 417 4302.05 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20211103 0 200.99 200.99 197.66 197.77 321 19.78 down down correct
BSOFT.NSE Birlasoft Limited 20211103 0 411.6 413.7 402 404.05 910327 404.05 down up incorrect
BURGERKING.NSE Burger King India Limited 20211103 0 160.7 164.25 159.35 160.15 1590308 160.15 down down correct
BURNPUR.NSE Burnpur Cement Limited 20211103 0 2.9 2.9 2.7 2.9 18066 2.9
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20211103 0 1024.9 1025 986.3 1000.8 12526 1000.8 down up incorrect
BVCL.NSE Barak Valley Cements Limited 20211103 0 21.75 21.9 21 21.2 19077 21.2 down up incorrect
BYKE.NSE The Byke Hospitality Limited 20211103 0 39 39.45 36.75 37.25 160817 37.25 down up incorrect
CADILAHC.NSE Cadila Healthcare Limited 20211103 0 497.25 498.45 486.05 490.5 1684324 490.5 down down correct
CALSOFT.NSE California Software Company Limited 20211103 0 33.5 33.5 31.4 32.15 69702 32.15 down down correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20211103 0 170 170.7 161.6 162.65 513003 162.65 down down correct
CAMS.NSE Computer Age Management Services Limited 20211103 0 2971.5 2989.8 2945 2962.55 137229 2953.1 down down correct
CANBK.NSE Canara Bank 20211103 0 224.75 229.65 222 225.95 31063219 225.95 up up correct
CANDC.NSE C & C Constructions Limited 20211103 0 3.3 3.55 3.3 3.3 42218 3.3
CANFINHOME.NSE Can Fin Homes Limited 20211103 0 658 662.4 641 645.9 528077 644.12 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20211103 0 580 586 575.1 584 1550 583 up up correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20211103 0 175.2 180.25 171.7 173.8 173759 173.8 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20211103 0 829.1 849 829.1 836.1 230226 836.1 up up correct
CAPTRUST.NSE Capital Trust Limited 20211103 0 98 98 91.35 92.95 11866 92.95 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20211103 0 859 859 830.1 835.1 123973 835.1 down down correct
CAREERP.NSE Career Point Limited 20211103 0 143.5 143.5 139.05 140.4 12339 140.4 down down correct
CARERATING.NSE CARE Ratings Limited 20211103 0 675 675.9 667.45 669.75 102755 662.71 down down correct
CARTRADE.NSE CarTrade Tech Limited 20211103 0 1170 1184 1146 1148.1 100701 1148.1 down down correct
CASTROLIND.NSE Castrol India Limited 20211103 0 141.5 142 139 140.45 703912 140.45 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20211103 0 0.8 0.8 0.7 0.75 38826 0.75 down up incorrect
CCHHL.NSE Country Club Hospitality & Holidays Limited 20211103 0 7.1 7.1 6.8 6.95 22353 6.95 down down correct
CCL.NSE CCL Products (India) Limited 20211103 0 389.75 390.35 374.6 382.3 150361 382.3 down down correct
CDSL.NSE Central Depository Services (India) Limited 20211103 0 1375 1426.1 1356.15 1411.8 893501 1411.8 up up correct
CEATLTD.NSE CEAT Limited 20211103 0 1240.1 1255.9 1232.75 1250.5 58362 1250.5 up up correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20211103 0 33.8 34.05 33.3 33.55 49781 33.55 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20211103 0 10.5 10.5 9.8 10 23746 10 down up incorrect
CENTENKA.NSE Century Enka Limited 20211103 0 443.9 450.95 436.75 438.7 31896 438.7 down up incorrect
CENTEXT.NSE Century Extrusions Limited 20211103 0 8.5 8.5 8.25 8.4 105281 8.4 down down correct
CENTRALBK.NSE Central Bank of India 20211103 0 22.1 22.25 21.65 21.75 3915214 21.75 down down correct
CENTRUM.NSE Centrum Capital Limited 20211103 0 42.25 42.8 41.3 41.8 397870 41.8 down up incorrect
CENTUM.NSE Centum Electronics Limited 20211103 0 601 622 586.9 600 23222 600 down up incorrect
CENTURYPLY.NSE Century Plyboards (India) Limited 20211103 0 605.9 615 596.1 606.45 561671 606.45 up up correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20211103 0 868.8 868.8 840.15 845.2 203283 845.2 down down correct
CERA.NSE Cera Sanitaryware Limited 20211103 0 5546.2 5546.25 5408.75 5509.85 12736 5509.85 down up incorrect
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20211103 0 54.6 55.25 53.3 54.4 146955 54.4 down down correct
CESC.NSE CESC Limited 20211103 0 89.4 89.8 88.15 88.7 1840208 88.7 down down correct
CGCL.NSE Capri Global Capital Limited 20211103 0 538.6 538.6 509.45 515.65 12314 515.65 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20211103 0 157.8 163.45 156 163 1571606 163 up up correct
CHALET.NSE Chalet Hotels Limited 20211103 0 245.7 248.3 239.35 241.8 174767 241.8 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20211103 0 366.7 369 352.25 353.6 623164 353.6 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20211103 0 209 209.45 204.05 206.2 35999 206.2 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20211103 0 418.6 423.8 403.65 404.35 316320 404.35 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20211103 0 172 176 169.05 172 15254 172
CHEMPLASTS.NSE Chemplast Sanmar Limited 20211103 0 666 668.15 657.8 660.75 308097 660.75 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20211103 0 121.15 124.1 120 120.6 315792 120.6 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20211103 0 605 617 605 612.85 2025687 612.85 up up correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20211103 0 700 708.95 682 684.4 210163 684.4 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20211103 0 640 652 621.1 627.9 262902 627.9 down up incorrect
CINELINE.NSE Cineline India Limited 20211103 0 110.65 112 105.65 107.45 43159 107.45 down down correct
CINEVISTA.NSE Cinevista Limited 20211103 0 15 15.5 15 15.2 4383 15.2 up up correct
CIPLA.NSE Cipla Limited 20211103 0 909.55 914.7 903.7 912.65 1275433 912.65 up up correct
CLEAN.NSE Clean Science and Technology Limited 20211103 0 2069 2073.6 2011.15 2022.25 120986 2022.25 down down correct
CLEDUCATE.NSE CL Educate Limited 20211103 0 101.55 101.55 98.3 101.55 52332 101.55
CLNINDIA.NSE Clariant Chemicals (India) Limited 20211103 0 571 571 557.5 561.1 17971 561.1 down down correct
CMICABLES.NSE CMI Limited 20211103 0 42.8 42.8 40.55 41.3 36614 41.3 down down correct
COALINDIA.NSE Coal India Limited 20211103 0 168.2 171.1 167.35 169.75 8974463 160.19 up up correct
COCHINSHIP.NSE Cochin Shipyard Limited 20211103 0 357.75 375 356.25 358.55 985917 352.49 up down incorrect
COFFEEDAY.NSE Coffee Day Enterprises Limited 20211103 0 38.5 39.85 36.9 37.85 1124832 37.85 down down correct
COFORGE.NSE Coforge Limited 20211103 0 5054.8 5093 5009 5064.9 194311 5064.9 up up correct
COLPAL.NSE Colgate 20211103 0 1526 1536.9 1502.15 1509.75 823099 1509.75 down down correct
COMPINFO.NSE Compuage Infocom Limited 20211103 0 25.2 25.4 24.55 24.6 73714 24.6 down up incorrect
COMPUSOFT.NSE Compucom Software Limited 20211103 0 16.3 16.3 15.45 15.6 87309 15.6 down down correct
CONCOR.NSE Container Corporation of India Limited 20211103 0 672 690.95 670.4 681.6 2000086 681.6 up up correct
CONFIPET.NSE Confidence Petroleum India Limited 20211103 0 87.8 88.3 85.55 85.8 629561 85.8 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20211103 0 150.35 155.95 147.05 148.3 1618 148.3 down down correct
CONTROLPR.NSE Control Print Limited 20211103 0 321.95 325 315 319.4 19043 319.4 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20211103 0 40.2 41.75 40.2 40.55 19498 40.55 up up correct
CORDSCABLE.NSE Cords Cable Industries Limited 20211103 0 54.9 55.6 53.1 53.85 34889 53.85 down down correct
COROMANDEL.NSE Coromandel International Limited 20211103 0 787.6 787.6 767.05 773.55 915885 773.55 down down correct
COSMOFILMS.NSE Cosmo Films Limited 20211103 0 1605.75 1679 1605 1634.75 90475 1634.75 up up correct
COUNCODOS.NSE Country Condo's Limited 20211103 0 3.45 3.45 3.3 3.35 35257 3.35 down down correct
COX&KINGS.NSE Cox & Kings Limited 20211103 0 1.6 1.6 1.5 1.55 150998 1.55 down up incorrect
CPSEETF.NSE Nippon Mutual Funds 20211103 0 29.96 30.29 29.65 29.77 662055 29.77 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20211103 0 2630 2675 2590 2605.2 19109 2605.2 down down correct
CREATIVE.NSE Creative Newtech Limited 20211103 0 422.95 422.95 385.2 385.2 105574 385.2 down up incorrect
CREATIVEYE.NSE Creative Eye Limited 20211103 0 3.85 3.85 3.85 3.85 0 3.85
CREDITACC.NSE CreditAccess Grameen Limited 20211103 0 621 625 615 619.9 46898 619.9 down down correct
CREST.NSE Crest Ventures Limited 20211103 0 123.35 124.5 122 122 4900 122 down down correct
CRISIL.NSE CRISIL Limited 20211103 0 2829.5 2875 2793.75 2820.8 11733 2812.98 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20211103 0 477.8 480.7 465.05 467.6 876758 467.6 down down correct
CSBBANK.NSE CSB Bank Limited 20211103 0 299 300.45 293 297.5 130874 297.5 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20211103 0 60.95 62.5 56.6 57.8 56029 57.8 down down correct
CUB.NSE City Union Bank Limited 20211103 0 170 173.75 168.05 168.6 1496387 168.6 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20211103 0 22.55 23.85 22.55 23.65 5439 23.65 up up correct
CUMMINSIND.NSE Cummins India Limited 20211103 0 911.95 914.2 888 895.55 933131 895.55 down down correct
CUPID.NSE Cupid Limited 20211103 0 233.4 233.4 222.5 226.85 36269 225.82 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20211103 0 9.3 9.3 8.95 9.25 5142 9.25 down up incorrect
CYBERTECH.NSE CyberTech Systems and Software Limited 20211103 0 164 164.3 162 162.5 31642 162.5 down down correct
CYIENT.NSE Cyient Limited 20211103 0 1115 1121.7 1090 1105.25 142875 1105.25 down down correct
DAAWAT.NSE LT Foods Limited 20211103 0 68 68.3 66.4 66.8 950781 66.32 down up incorrect
DABUR.NSE Dabur India Limited 20211103 0 608 612.3 600.75 610.55 7257690 608.03 up up correct
DALBHARAT.NSE Dalmia Bharat Limited 20211103 0 2019 2039.95 1995 2013.1 123860 2009.25 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20211103 0 412 412 398 399.95 70339 399.95 down down correct
DAMODARIND.NSE Damodar Industries Limited 20211103 0 45 47.2 44.55 46.85 11371 46.85 up up correct
DATAMATICS.NSE Datamatics Global Services Limited 20211103 0 337 337.35 321.35 322.95 125770 322.95 down down correct
DBCORP.NSE D. B. Corp Limited 20211103 0 102.95 103.6 100.95 102.2 172073 102.2 down down correct
DBL.NSE Dilip Buildcon Limited 20211103 0 621.95 627.85 596 604.6 377367 604.6 down down correct
DBREALTY.NSE D B Realty Limited 20211103 0 40.5 41.45 39.25 40.1 1595169 40.1 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20211103 0 16.5 17.45 16.5 17.25 5704 17.25 up down incorrect
DCAL.NSE Dishman Carbogen Amcis Limited 20211103 0 214.55 218.5 209.05 210.35 248752 210.35 down down correct
DCBBANK.NSE DCB Bank Limited 20211103 0 99 100.8 97.5 99.7 2524553 99.7 up up correct
DCM.NSE DCM Limited 20211103 0 76.95 82.05 76.95 80 108180 80 up up correct
DCMFINSERV.NSE DCM Financial Services Limited 20211103 0 3.3 3.3 3 3.05 36285 3.05 down down correct
DCMNVL.NSE DCM Nouvelle Limited 20211103 0 301.95 301.95 273.25 279.6 605267 279.6 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20211103 0 992 1019 990 993.85 50854 993.85 up up correct
DCW.NSE DCW Limited 20211103 0 50.85 52.65 47.85 48.3 920258 48.3 down down correct
DECCANCE.NSE Deccan Cements Limited 20211103 0 705 715 705 711.15 10936 711.15 up up correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20211103 0 409.6 409.8 400.6 401.8 118663 401.8 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20211103 0 2300 2307.5 2258 2271.3 676792 2271.3 down down correct
DELTACORP.NSE Delta Corp Limited 20211103 0 273 275.9 268.15 273.45 4380736 273.45 up up correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20211103 0 72.35 72.75 71.7 72.75 7689 72.75 up up correct
DEN.NSE DEN Networks Limited 20211103 0 44.5 44.8 41.8 42.5 2760118 42.5 down down correct
DENORA.NSE De Nora India Limited 20211103 0 340.1 356 340.1 345.55 24334 345.55 up up correct
DEVYANI.NSE Devyani International Limited 20211103 0 137.65 149.25 134.35 140.35 24332826 140.35 up up correct
DFMFOODS.NSE DFM Foods Limited 20211103 0 341.05 341.05 335 336.85 26955 336.85 down up incorrect
DGCONTENT.NSE Digicontent Limited 20211103 0 16.25 16.25 16.25 16.25 35001 16.25
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20211103 0 302.8 307.4 299 302.8 226503 302.8
DHANBANK.NSE Dhanlaxmi Bank Limited 20211103 0 16 16 15.6 15.65 276274 15.65 down down correct
DHANI.NSE Dhani Services Limited 20211103 0 186 186.55 179.5 180.75 1474762 180.75 down up incorrect
DHANUKA.NSE Dhanuka Agritech Limited 20211103 0 754.85 756 721 744.5 61139 744.5 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20211103 0 18.95 18.95 17.9 17.95 35904 17.95 down down correct
DHUNINV.NSE Dhunseri Investments Limited 20211103 0 610.05 629.6 603.05 604.1 968 604.1 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20211103 0 682.3 711.05 682.3 696.55 18546 696.55 up up correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20211103 0 1.5 1.5 1.5 1.5 0 1.5
DICIND.NSE DIC India Limited 20211103 0 431 441.95 430 436.95 2588 436.95 up down incorrect
DIGISPICE.NSE DiGiSPICE Technologies Limited 20211103 0 43.05 45.45 42.6 43.3 41217 43.3 up down incorrect
DISHTV.NSE Dish TV India Limited 20211103 0 17.3 17.65 16.85 17 1877351 17 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20211103 0 5184 5211.35 5094.05 5140.15 674471 5140.15 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20211103 0 5539 5644 5516.3 5561.7 531933 5561.7 up up correct
DLF.NSE DLF Limited 20211103 0 431.85 434.8 422.3 429.65 11101084 429.65 down up incorrect
DLINKINDIA.NSE D 20211103 0 150 152.15 143.8 146.8 555864 146.8 down down correct
DMART.NSE Avenue Supermarts Limited 20211103 0 4644 4790 4600 4741.3 462222 4741.3 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20211103 0 2.35 2.35 2.25 2.3 200539 2.3 down down correct
DOLAT.NSE Dolat Investments Limited 20211103 0 83.8 91.5 83.65 88.9 549223 88.9 up up correct
DOLLAR.NSE Dollar Industries Limited 20211103 0 469 474.8 462.85 466.9 145110 466.9 down down correct
DONEAR.NSE Donear Industries Limited 20211103 0 56.95 56.95 53 55.6 56541 55.6 down down correct
DPSCLTD.NSE India Power Corporation Limited 20211103 0 16.25 16.5 15.7 16.1 29985 16.1 down up incorrect
DPWIRES.NSE D.P. Wires Limited 20211103 0 237.9 237.9 228.4 230.75 11645 230.75 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20211103 0 351.85 355.7 345.1 346.25 52871 346.25 down up incorrect
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20211103 0 4759 4798.25 4753.55 4771.65 372432 4771.65 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20211103 0 148.15 148.2 140 141.2 32702 141.2 down up incorrect
DTIL.NSE Dhunseri Tea & Industries Limited 20211103 0 265 278.3 260 269.75 10770 269.75 up up correct
DUCON.NSE Ducon Infratechnolgies Limited 20211103 0 10.1 10.55 9.65 10.45 999753 10.45 up down incorrect
DVL.NSE Dhunseri Ventures Limited 20211103 0 275.75 280 270.1 279.1 34708 279.1 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20211103 0 74.95 76.3 73.75 74.5 1194534 74.5 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20211103 0 2373 2491.9 2254.6 2475.1 20212 2475.1 up down incorrect
DYNPRO.NSE Dynemic Products Limited 20211103 0 679.9 682 650 652.7 46546 652.7 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20211103 0 531 531.8 530.8 531.8 148834 530.77 up up correct
EASTSILK.NSE Eastern Silk Industries Limited 20211103 0 5.15 5.15 5.15 5.15 118687 5.15
EASUNREYRL.NSE Easun Reyrolle Limited 20211103 0 2.75 2.75 2.65 2.65 1213 2.65 down down correct
EBANK.NSE Edelweiss Mutual Fund 20211103 0 3951.01 4050 3951 4010.01 7 4010.01 up up correct
EBBETF0423.NSE Edelweiss Amc Ltd 20211103 0 1150.83 1151.99 1150.77 1150.97 7719 1150.97 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20211103 0 1247.9 1247.9 1180 1182.94 16543 1182.94 down down correct
ECLERX.NSE eClerx Services Limited 20211103 0 2370 2470 2305 2342.65 326893 2342.65 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20211103 0 79.6 82.9 78.7 81.35 3663111 81.35 up up correct
EDUCOMP.NSE Educomp Solutions Limited 20211103 0 2.85 3 2.85 2.95 38501 2.95 up up correct
EICHERMOT.NSE Eicher Motors Limited 20211103 0 2540.3 2560 2505.2 2521.85 930846 2521.85 down down correct
EIDPARRY.NSE E.I.D. 20211103 0 466 478.7 466 474.2 335852 468.91 up up correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20211103 0 401.65 403.7 391 392.45 4343 392.45 down down correct
EIHOTEL.NSE EIH Limited 20211103 0 141.6 142.6 138.95 140 308301 140 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20211103 0 391.4 396 388.5 391.95 4806 391.95 up down incorrect
EKC.NSE Everest Kanto Cylinder Limited 20211103 0 110 116.05 108.35 116.05 338698 116.05 up up correct
ELECON.NSE Elecon Engineering Company Limited 20211103 0 164 174.7 163.75 167.15 718071 167.15 up down incorrect
ELECTCAST.NSE Electrosteel Castings Limited 20211103 0 33.9 34.5 33.6 33.85 185826 33.85 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20211103 0 122 124.3 119.3 121.7 17178 121.7 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20211103 0 201.1 203.4 198.7 199.85 77278 199.85 down up incorrect
ELGIRUBCO.NSE Elgi Rubber Company Limited 20211103 0 37.25 37.8 37.1 37.55 15788 37.55 up up correct
EMAMILTD.NSE Emami Limited 20211103 0 559.5 571 545.45 566.3 680535 562.24 up up correct
EMAMIPAP.NSE Emami Paper Mills Limited 20211103 0 152.1 153.65 150.35 150.95 48870 150.95 down up incorrect
EMAMIREAL.NSE Emami Realty Limited 20211103 0 65.05 67.7 65.05 66.1 20541 66.1 up up correct
EMCO.NSE EMCO Limited 20211103 0 1.95 1.95 1.95 1.95 0 1.95
EMKAY.NSE Emkay Global Financial Services Limited 20211103 0 122 125.2 119.3 120 99001 120 down down correct
EMMBI.NSE Emmbi Industries Limited 20211103 0 107 107.8 101.35 101.9 79994 101.9 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20211103 0 1877 1877 1844.95 1858 27485 1858 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20211103 0 10.7 10.7 10.3 10.35 29215 10.35 down down correct
ENGINERSIN.NSE Engineers India Limited 20211103 0 72.25 72.5 70.55 71.4 1726545 71.4 down down correct
ENIL.NSE Entertainment Network (India) Limited 20211103 0 180 186.8 177.5 183 53227 183 up down incorrect
EPL.NSE EPL Limited 20211103 0 214.65 215.45 210.1 212.1 146404 209.95 down down correct
EQUITAS.NSE Equitas Holdings Limited 20211103 0 132 132.4 126.25 127 1277640 127 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20211103 0 62.2 64 62.2 63.3 470419 63.3 up down incorrect
ERIS.NSE Eris Lifesciences Limited 20211103 0 803 808.95 790 803.05 52035 803.05 up up correct
EROSMEDIA.NSE Eros International Media Limited 20211103 0 20.3 20.3 19.35 19.5 180400 19.5 down up incorrect
ESABINDIA.NSE ESAB India Limited 20211103 0 2509 2550.2 2452.2 2476.55 7957 2455.81 down down correct
ESCORTS.NSE Escorts Limited 20211103 0 1565 1565 1476.15 1496.9 1961985 1496.9 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20211103 0 10.1 10.1 9.8 9.9 68674 9.9 down up incorrect
ESTER.NSE Ester Industries Limited 20211103 0 137.3 140 136.75 138.05 199449 136.51 up up correct
EVEREADY.NSE Eveready Industries India Limited 20211103 0 349.9 359.25 347 349.5 349033 349.5 down down correct
EVERESTIND.NSE Everest Industries Limited 20211103 0 426.9 429.75 420.1 421.75 26007 421.75 down up incorrect
EXCEL.NSE Excel Realty N Infra Limited 20211103 0 3.15 3.15 2.95 3 12590 3 down up incorrect
EXCELINDUS.NSE Excel Industries Limited 20211103 0 966.25 972.7 955 959.6 4695 959.6 down down correct
EXIDEIND.NSE Exide Industries Limited 20211103 0 180 181.4 177.3 178.55 1657817 178.55 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20211103 0 1105 1105 1045 1055.45 13184 1055.45 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20211103 0 122 122.05 119.05 120 74868 120 down down correct
FCL.NSE Fineotex Chemical Limited 20211103 0 123.25 125.9 122.25 122.95 478907 122.95 down down correct
FCONSUMER.NSE Future Consumer Limited 20211103 0 7.2 7.3 7.05 7.15 5942435 7.15 down down correct
FCSSOFT.NSE FCS Software Solutions Limited 20211103 0 1.4 1.4 1.3 1.35 4080171 1.35 down up incorrect
FDC.NSE FDC Limited 20211103 0 324.5 330 318.9 322.85 175585 322.85 down up incorrect
FEDERALBNK.NSE The Federal Bank Limited 20211103 0 102.65 102.65 99 100.2 24199708 100.2 down up incorrect
FEL.NSE Future Enterprises Limited 20211103 0 8.95 9.05 8.8 8.9 695578 8.9 down up incorrect
FELDVR.NSE Future Enterprises Limited 20211103 0 11.7 11.7 11.2 11.35 40336 11.35 down down correct
FIEMIND.NSE Fiem Industries Limited 20211103 0 1267.2 1274.15 1230 1236.85 37325 1236.85 down down correct
FILATEX.NSE Filatex India Limited 20211103 0 100.7 103.25 99.6 100.2 3266667 100.2 down down correct
FINCABLES.NSE Finolex Cables Limited 20211103 0 473.3 491.1 473.3 488.3 184216 488.3 up up correct
FINEORG.NSE Fine Organic Industries Limited 20211103 0 3414.95 3480 3336 3445.65 26091 3445.65 up up correct
FINPIPE.NSE Finolex Industries Limited 20211103 0 228.65 231.25 227 227.7 361859 227.7 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20211103 0 17 18.3 16.95 17.75 165890 17.75 up up correct
FLFL.NSE Future Lifestyle Fashions Limited 20211103 0 56.3 58.1 55.15 55.8 65299 55.8 down up incorrect
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20211103 0 1949.9 1949.9 1851.6 1883.85 67051 1883.85 down down correct
FMGOETZE.NSE Federal 20211103 0 264.5 266 260.4 261 27237 261 down up incorrect
FMNL.NSE Future Market Networks Limited 20211103 0 8.75 8.75 8.5 8.6 162081 8.6 down down correct
FORCEMOT.NSE Force Motors Limited 20211103 0 1445 1487 1442 1447.6 23921 1447.6 up up correct
FORTIS.NSE Fortis Healthcare Limited 20211103 0 248.45 255.6 248.45 251.85 927621 251.85 up up correct
FOSECOIND.NSE Foseco India Limited 20211103 0 1486.25 1488.85 1456 1469.2 1260 1469.2 down down correct
FRETAIL.NSE Future Retail Limited 20211103 0 49 50.5 48.75 49.8 1215149 49.8 up up correct
FSC.NSE Future Supply Chain Solutions Limited 20211103 0 70.65 73.45 70.65 72.7 33073 72.7 up up correct
FSL.NSE Firstsource Solutions Limited 20211103 0 202.85 203.35 198.3 199.55 1637843 199.55 down down correct
GABRIEL.NSE Gabriel India Limited 20211103 0 154.3 157.35 152.05 155.85 602406 155.22 up up correct
GAEL.NSE Gujarat Ambuja Exports Limited 20211103 0 170.85 172.1 167.05 168 198012 168 down down correct
GAIL.NSE GAIL (India) Limited 20211103 0 151.85 154.5 150 150.55 15841798 146 down down correct
GAL.NSE Gyscoal Alloys Limited 20211103 0 2.25 2.3 2.2 2.25 152824 2.25
GALAXYSURF.NSE Galaxy Surfactants Limited 20211103 0 3096.45 3100 3000 3021.3 27573 3021.3 down down correct
GALLANTT.NSE Gallantt Metal Limited 20211103 0 74 75.5 71.95 72.6 32091 72.6 down down correct
GALLISPAT.NSE Gallantt Ispat Limited 20211103 0 50.95 51.5 50.2 51.25 20555 51.25 up up correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20211103 0 438.3 438.3 425.55 429.95 2933 429.95 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20211103 0 506.9 507 496.9 498.2 8364 498.2 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20211103 0 219.5 222.8 210.3 212.45 123261 212.45 down down correct
GANGESSECU.NSE Ganges Securities Limited 20211103 0 86.65 86.95 84.55 84.85 1659 84.85 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20211103 0 1.15 1.15 1.15 1.15 0 1.15
GARFIBRES.NSE Garware Technical Fibres Limited 20211103 0 3490 3521 3441.1 3504.55 6276 3504.55 up up correct
GATI.NSE Gati Limited 20211103 0 153.95 154.3 148.5 150.05 1288336 150.05 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20211103 0 0.75 0.8 0.7 0.8 67137 0.8 up up correct
GAYAPROJ.NSE Gayatri Projects Limited 20211103 0 43.85 44.65 42.5 42.75 993882 42.75 down down correct
GDL.NSE Gateway Distriparks Limited 20211103 0 296.3 299 292.5 296.4 141628 296.4 up up correct
GEECEE.NSE GeeCee Ventures Limited 20211103 0 148.9 155.4 144.15 152.55 28420 152.55 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20211103 0 94 96 92.05 95.35 22466 95.35 up down incorrect
GENESYS.NSE Genesys International Corporation Limited 20211103 0 259.45 259.45 259.45 259.45 110824 259.45
GENUSPAPER.NSE Genus Paper & Boards Limited 20211103 0 10.55 10.75 10.4 10.45 122921 10.45 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20211103 0 66.3 66.45 61.75 62.2 1122735 62.2 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20211103 0 81.9 83.1 80.5 80.75 144028 80.75 down down correct
GEPIL.NSE GE Power India Limited 20211103 0 300 319 290 293.25 332700 293.25 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20211103 0 343.6 346 337 343.25 229983 338.73 down down correct
GET&D.NSE GE T&D India Limited 20211103 0 128.4 129.6 126.2 127.5 107056 127.5 down down correct
GFLLIMITED.NSE GFL Limited 20211103 0 79.9 81.6 78.55 79.4 81391 79.4 down down correct
GFSTEELS.NSE Grand Foundry Limited 20211103 0 3.1 3.1 3.1 3.1 225 3.1
GHCL.NSE GHCL Limited 20211103 0 435 435.15 420.1 422.4 92448 422.4 down up incorrect
GICHSGFIN.NSE GIC Housing Finance Limited 20211103 0 168.8 169 165.1 165.95 209585 165.95 down down correct
GICRE.NSE General Insurance Corporation of India 20211103 0 136.7 137.45 135 135.7 541619 135.7 down up incorrect
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20211103 0 49.95 49.95 49 49.15 2068 49.15 down up incorrect
GILLETTE.NSE Gillette India Limited 20211103 0 5807.9 5860 5585 5705.7 14530 5669.68 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20211103 0 35.95 37.1 35 35.4 122606 35.4 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20211103 0 88.5 89.5 87.6 87.95 219772 87.95 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20211103 0 3.95 3.95 3.95 3.95 0 3.95
GKWLIMITED.NSE GKW Limited 20211103 0 647 647 631.8 642.65 429 642.65 down down correct
GLAND.NSE Gland Pharma Limited 20211103 0 3700 3718.4 3669.05 3699.75 92491 3699.75 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20211103 0 1605 1645 1586 1640.7 88910 1640.7 up down incorrect
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20211103 0 515.9 524.5 511 514.5 664263 514.5 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20211103 0 3 3 3 3 1645 3
GLOBALVECT.NSE Global Vectra Helicorp Limited 20211103 0 53.7 54.75 53.5 54.1 6688 54.1 up up correct
GLOBUSSPR.NSE Globus Spirits Limited 20211103 0 1288 1288 1250 1256.45 48493 1256.45 down up incorrect
GLS.NSE Glenmark Life Sciences Limited 20211103 0 623.5 632.7 623 627.5 41305 616.73 up up correct
GMBREW.NSE G.M. Breweries Limited 20211103 0 772.95 774 750.05 753.6 35629 753.6 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20211103 0 73.25 73.5 72 72.2 477363 71.99 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20211103 0 4740 4770 4682 4696.65 11776 4695.68 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20211103 0 42.1 43.05 40.85 41.05 27143875 41.05 down down correct
GNA.NSE G N A Axles Limited 20211103 0 809.8 811.7 776.5 783.95 82370 783.95 down up incorrect
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20211103 0 487.5 489.9 464 466.75 866465 466.75 down up incorrect
GOACARBON.NSE Goa Carbon Limited 20211103 0 372.4 377 366.2 370.65 12996 370.65 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20211103 0 349 365 344.1 355.9 101149 355.9 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20211103 0 1272.1 1274.9 1238.4 1250.9 27504 1250.9 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20211103 0 599.95 637 591.05 594.45 87955 594.45 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20211103 0 961.05 968.3 948.05 960.05 519455 960.05 down up incorrect
GODREJIND.NSE Godrej Industries Limited 20211103 0 610 617.5 597 605.85 491049 605.85 down down correct
GODREJPROP.NSE Godrej Properties Limited 20211103 0 2335 2454.8 2315 2428.45 2388164 2428.45 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20211103 0 1.1 1.15 1.1 1.1 291034 1.1
GOKEX.NSE Gokaldas Exports Limited 20211103 0 249.35 249.35 249.35 249.35 319196 249.35
GOKUL.NSE Gokul Refoils & Solvent Limited 20211103 0 28.35 33.2 28.35 32.75 1040430 32.75 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20211103 0 60 60 60 60 195116 60
GOLDBEES.NSE Reliance ETF Gold BeES 20211103 0 41.44 41.44 40.78 41.1 2904207 41.1 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20211103 0 137.1 137.35 130.55 131.75 11746 131.75 down down correct
GOLDIAM.NSE Goldiam International Limited 20211103 0 1028.65 1041 1005.5 1030.55 132774 1030.55 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20211103 0 41.85 41.85 41.4 41.5 69169 41.5 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20211103 0 40.1 41.15 39.1 39.1 42644 39.1 down down correct
GOODLUCK.NSE Goodluck India Limited 20211103 0 296 300.9 290.55 295.1 28862 295.1 down down correct
GOODYEAR.NSE Goodyear India Limited 20211103 0 1025 1027 1000 1004.5 13113 1004.5 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20211103 0 318.7 345.65 318.1 330.9 122552 330.9 up down incorrect
GPPL.NSE Gujarat Pipavav Port Limited 20211103 0 113.8 116.9 113.6 114.8 823087 113.04 up down incorrect
GPTINFRA.NSE GPT Infraprojects Limited 20211103 0 89.95 91.9 85.2 86.25 74995 86.25 down down correct
GRANULES.NSE Granules India Limited 20211103 0 317.7 322.5 317.5 319.3 838196 319.05 up up correct
GRAPHITE.NSE Graphite India Limited 20211103 0 521 526 511 517.7 422457 517.7 down down correct
GRASIM.NSE Grasim Industries Limited 20211103 0 1745 1793.2 1735.2 1785.55 1003482 1785.55 up up correct
GRAVITA.NSE Gravita India Limited 20211103 0 216.45 218.25 207.4 208.65 405446 208.65 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20211103 0 134.25 136.25 133.35 133.7 448120 133.7 down up incorrect
GREENLAM.NSE Greenlam Industries Limited 20211103 0 1430 1445 1400 1402.35 2436 1402.35 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20211103 0 402.25 402.25 386 389.65 291451 389.65 down down correct
GREENPLY.NSE Greenply Industries Limited 20211103 0 242.75 242.95 222.55 226.15 1528985 226.15 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20211103 0 4.8 4.8 4.5 4.55 1583379 4.55 down up incorrect
GRINDWELL.NSE Grindwell Norton Limited 20211103 0 1688.45 1698.15 1572.05 1586.8 134807 1586.8 down down correct
GRINFRA.NSE G R Infraprojects Limited 20211103 0 1966 2044.8 1955.8 1974.8 58063 1974.8 up up correct
GROBTEA.NSE The Grob Tea Company Limited 20211103 0 1031.65 1098.9 1026.45 1065.55 778 1065.55 up up correct
GRPLTD.NSE GRP Limited 20211103 0 945.15 985 945.15 957.2 1537 957.2 up up correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20211103 0 226.85 250.4 226.8 247.5 4133316 247.5 up up correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20211103 0 46.2 47.1 45.5 45.9 135831 45.9 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20211103 0 138.4 138.6 132.25 133.4 1172114 133.4 down up incorrect
GSPL.NSE Gujarat State Petronet Limited 20211103 0 316.1 329.45 315.7 324.9 1063969 324.9 up down incorrect
GSS.NSE GSS Infotech Limited 20211103 0 85.85 91 83.55 90.25 342099 90.25 up up correct
GTL.NSE GTL Limited 20211103 0 14.05 14.05 13.55 13.6 81109 13.6 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20211103 0 1.55 1.55 1.55 1.55 1134373 1.55
GTNTEX.NSE GTN Textiles Limited 20211103 0 8.6 9.2 8.5 8.6 3279 8.6
GTPL.NSE GTPL Hathway Limited 20211103 0 275.4 287 272 279.05 221358 279.05 up up correct
GUFICBIO.NSE Gufic Biosciences Limited 20211103 0 194.8 199.9 189.1 193.5 219669 193.5 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20211103 0 765.25 820 753 800.1 894023 800.1 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20211103 0 227.2 230.25 221.5 223.9 2763 223.9 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20211103 0 641.5 645 630 632.95 1177949 632.95 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20211103 0 34.8 35.4 33.6 34.65 3630 34.65 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20211103 0 595.2 603.55 591 595.15 62136 595.15 down down correct
GULFPETRO.NSE GP Petroleums Limited 20211103 0 50.55 50.55 49.2 49.45 19418 49.45 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20211103 0 278.8 285.8 272 273.9 29569 272.91 down down correct
HAL.NSE Hindustan Aeronautics Limited 20211103 0 1343.4 1361 1316.35 1323.75 944542 1310.15 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20211103 0 1259 1264 1212 1233.3 164917 1231.68 down up incorrect
HARRMALAYA.NSE Harrisons Malayalam Limited 20211103 0 172.3 176.55 170.1 174.4 58804 174.4 up up correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20211103 0 21.2 21.8 19.6 19.8 16977726 19.8 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20211103 0 1375 1411 1342.35 1360.8 19501 1360.8 down down correct
HAVELLS.NSE Havells India Limited 20211103 0 1301.85 1301.85 1271 1290.7 584243 1290.7 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20211103 0 1.25 1.25 1.15 1.2 73754 1.2 down down correct
HBANKETF.NSE HDFC Mutual Fund 20211103 0 405.79 405.79 394 394.66 963 394.66 down down correct
HBLPOWER.NSE HBL Power Systems Limited 20211103 0 51 51.75 49.85 50.3 516104 50.3 down down correct
HBSL.NSE HB Stockholdings Limited 20211103 0 41.25 41.3 35.15 38.95 62586 38.95 down down correct
HCC.NSE Hindustan Construction Company Limited 20211103 0 9.45 9.55 9 9.2 4146801 9.2 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20211103 0 238.2 240 232.2 232.7 69944 232.7 down up incorrect
HCL.NSE INSYS 20211103 0 13.7 14 13.45 13.55 1189732 13.55 down down correct
HCLTECH.NSE HCL Technologies Limited 20211103 0 1175 1187.7 1171.7 1176.35 2063067 1176.35 up up correct
HDFC.NSE Housing Development Finance Corporation Limited 20211103 0 2908 2932.9 2872 2895.9 3731077 2895.9 down up incorrect
HDFCAMC.NSE HDFC Asset Management Company Limited 20211103 0 2652.1 2669.95 2621 2627.35 391877 2627.35 down down correct
HDFCBANK.NSE HDFC Bank Limited 20211103 0 1605.1 1609.9 1575.55 1581.45 5103669 1581.45 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20211103 0 695.05 698.5 685.8 692.3 1256308 692.3 down up incorrect
HDFCMFGETF.NSE HDFC Mutual Fund 20211103 0 42.49 42.49 42.01 42.22 368179 42.22 down up incorrect
HDFCNIFETF.NSE HDFC Mutual Fund 20211103 0 192.8 193.54 190.2 190.63 12665 190.63 down down correct
HDFCSENETF.NSE HDFC Mutual Fund 20211103 0 638.9 654.99 638.9 646.45 2708 646.45 up up correct
HDIL.NSE Housing Development and Infrastructure Limited 20211103 0 4.6 4.65 4.55 4.6 139338 4.6
HEG.NSE HEG Limited 20211103 0 2023.65 2060.4 1991.6 2031.6 86125 2031.6 up down incorrect
HEIDELBERG.NSE HeidelbergCement India Limited 20211103 0 244.95 245.65 242.85 244.4 76826 244.4 down down correct
HERCULES.NSE Hercules Hoists Limited 20211103 0 142.8 147.4 142.3 143.25 36898 143.25 up up correct
HERITGFOOD.NSE Heritage Foods Limited 20211103 0 537.45 544.8 520 523.35 204192 523.35 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20211103 0 2697 2697 2640 2641.45 504184 2641.45 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20211103 0 2436 2489.45 2410.1 2430.6 14819 2430.6 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20211103 0 155.05 165.75 150.75 151.85 3751 151.85 down down correct
HFCL.NSE HFCL Limited 20211103 0 75.8 75.8 73.1 73.7 4474557 73.7 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20211103 0 779 786 765.75 776.15 106225 776.15 down down correct
HGS.NSE Hinduja Global Solutions Limited 20211103 0 2800 2850.9 2661.1 2838.4 10486 2828.82 up up correct
HIKAL.NSE Hikal Limited 20211103 0 541.6 543.1 525 529.7 135650 529.7 down up incorrect
HIL.NSE HIL Limited 20211103 0 4698 4728.85 4550 4576.05 11043 4576.05 down down correct
HILTON.NSE Hilton Metal Forging Limited 20211103 0 13.1 13.2 12.5 12.85 9163 12.85 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20211103 0 264 266.9 258.05 259.55 50980 259.55 down down correct
HINDALCO.NSE Hindalco Industries Limited 20211103 0 471 480.45 469.85 478.3 6928590 478.3 up up correct
HINDCOMPOS.NSE Hindustan Composites Limited 20211103 0 327.4 327.55 316.1 323.55 4862 323.55 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20211103 0 130 132.4 126.4 127.85 3830984 127.85 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20211103 0 12.7 12.8 12.65 12.8 206738 12.8 up down incorrect
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20211103 0 28.95 29.8 28.95 29.4 31845 29.4 up up correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20211103 0 192.05 198 187.3 194.1 778539 194.1 up up correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20211103 0 304.6 317 303.2 314.2 7588744 314.2 up up correct
HINDUNILVR.NSE Hindustan Unilever Limited 20211103 0 2434 2434 2386.2 2411.35 1591607 2411.35 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20211103 0 315.5 317.45 313.4 315.75 441908 300.3 up up correct
HIRECT.NSE Hind Rectifiers Limited 20211103 0 196.95 196.95 189 189.2 14043 189.2 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20211103 0 125.25 126.65 124.3 125.65 8864 125.65 up up correct
HITECH.NSE Hi 20211103 0 618.8 618.8 581.45 601.05 70114 601.05 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20211103 0 212.9 213 206.9 209.8 2216 209.8 down down correct
HITECHGEAR.NSE The Hi 20211103 0 249.5 250 238.95 240.1 23842 240.1 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20211103 0 6780 6829.65 6645.3 6667.7 5972 6667.7 down down correct
HLVLTD.NSE HLV Limited 20211103 0 10.8 10.8 10.3 10.55 84730 10.55 down down correct
HMT.NSE HMT Limited 20211103 0 28 28.5 27.75 28.2 2313 28.2 up up correct
HMVL.NSE Hindustan Media Ventures Limited 20211103 0 78.25 78.25 75.75 75.95 52661 75.95 down up incorrect
HNDFDS.NSE Hindustan Foods Limited 20211103 0 1865.1 1925 1855.1 1898.95 3807 1898.95 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20211103 0 326.97 326.97 322.84 323.82 5382 323.82 down up incorrect
HOMEFIRST.NSE Home First Finance Company India Limited 20211103 0 747 748.05 725.15 730.25 103857 730.25 down down correct
HONAUT.NSE Honeywell Automation India Limited 20211103 0 42678.55 43250 42374.65 43014.95 1819 43014.95 up up correct
HONDAPOWER.NSE Honda India Power Products Limited 20211103 0 1328.75 1359.7 1323.05 1325.35 3498 1325.35 down down correct
HOVS.NSE HOV Services Limited 20211103 0 53.05 55.55 53.05 54.7 9149 54.7 up up correct
HPL.NSE HPL Electric & Power Limited 20211103 0 67.55 68.2 66.55 67.4 94622 67.4 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20211103 0 52.55 52.8 50.85 51.05 4678018 51.05 down down correct
HSIL.NSE HSIL Limited 20211103 0 231.9 237.05 225.7 231.1 143644 231.1 down up incorrect
HTMEDIA.NSE HT Media Limited 20211103 0 26.7 27.4 26.45 26.7 356165 26.7
HUBTOWN.NSE Hubtown Limited 20211103 0 36.35 36.65 34.1 34.45 86388 34.45 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20211103 0 43.5 43.7 42.5 42.7 1430769 42.7 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20211103 0 241 244.65 236.05 240.7 53325 240.7 down up incorrect
IBREALEST.NSE Indiabulls Real Estate Limited 20211103 0 178 183.4 173.2 176.6 18213898 176.6 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20211103 0 226.1 227.55 223 225.05 7578026 225.05 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20211103 0 25.31 25.5 25.15 25.2 38548 25.2 down up incorrect
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20211103 0 177.49 177.74 175.08 175.68 11628 175.68 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20211103 0 45.92 46.35 45.71 46.02 138379 46.02 up up correct
ICICIBANK.NSE ICICI Bank Limited 20211103 0 806 806 780.45 785.95 11839149 785.95 down down correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20211103 0 406 409.7 391.1 391.85 6710 391.85 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20211103 0 205 205.2 199.83 201.65 12277 201.65 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20211103 0 1514.8 1531.95 1509 1528.3 388656 1528.3 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20211103 0 42.78 42.78 41.93 42.16 545539 42.16 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20211103 0 1000 1000 999.99 999.99 58750 999.99 down down correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20211103 0 148 148 137.86 141.3 115076 141.3 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20211103 0 118.9 119.78 117.5 117.7 12451 117.7 down down correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20211103 0 198.19 198.19 195.8 195.96 3551 195.96 down up incorrect
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20211103 0 217 217 190 191.66 103385 191.66 down up incorrect
ICICINV20.NSE ICICI Prudential Mutual Fund 20211103 0 97.7 97.7 94.11 95.11 14220 95.11 down up incorrect
ICICINXT50.NSE ICICI Prudential Mutual Fund 20211103 0 44.38 44.38 42.72 43.42 66457 43.42 down down correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20211103 0 632 638 619.2 623.3 1196466 623.3 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20211103 0 654.99 667.7 650 650.21 12672 650.21 down down correct
ICIL.NSE Indo Count Industries Limited 20211103 0 249.5 249.5 241.05 242.8 345724 242.8 down down correct
ICRA.NSE ICRA Limited 20211103 0 3490.05 3549 3451 3498.6 3588 3498.6 up up correct
IDBI.NSE IDBI Bank Limited 20211103 0 56.85 56.9 53.15 53.6 18837386 53.6 down up incorrect
IDEA.NSE Vodafone Idea Limited 20211103 0 10.1 10.15 9.8 9.9 78764848 9.9 down down correct
IDFC.NSE IDFC Limited 20211103 0 58 58.45 55 55.55 5561256 55.55 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20211103 0 52.45 52.6 50.25 50.55 32618616 50.55 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20211103 0 188.65 188.65 186.83 186.9 166 186.9 down down correct
IEX.NSE Indian Energy Exchange Limited 20211103 0 741.5 752.6 724.2 728.1 4856348 242.7 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20211103 0 686 702.05 672.2 674.55 31329 674.55 down down correct
IFBIND.NSE IFB Industries Limited 20211103 0 1254 1265.15 1225 1250.2 23912 1250.2 down down correct
IFCI.NSE IFCI Limited 20211103 0 12.65 12.75 11.5 11.9 6969393 11.9 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20211103 0 307.95 310.8 304.45 307.15 11196 307.15 down up incorrect
IGARASHI.NSE Igarashi Motors India Limited 20211103 0 545 550.5 524.9 528.65 65324 528.65 down down correct
IGL.NSE Indraprastha Gas Limited 20211103 0 480 482.55 473.15 477 821359 477 down down correct
IGPL.NSE I G Petrochemicals Limited 20211103 0 850 852.45 803.5 806.75 106915 806.75 down down correct
IIFL.NSE IIFL Finance Limited 20211103 0 374.9 374.9 339.2 340 1315747 340 down down correct
IIFLSEC.NSE IIFL Securities Limited 20211103 0 99.05 100 97.7 98.15 169420 98.15 down down correct
IIFLWAM.NSE IIFL Wealth Management Limited 20211103 0 1556 1620 1545 1606.1 23016 1606.1 up up correct
IITL.NSE Industrial Investment Trust Limited 20211103 0 66.55 66.6 64.55 64.6 548 64.6 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20211103 0 4.6 4.65 4.6 4.65 35454 4.65 up up correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20211103 0 3.65 3.65 3.65 3.65 38900 3.65
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20211103 0 11 11.3 11 11.3 122422 11.3 up up correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20211103 0 795 800 770.7 772.6 10366 767.61 down down correct
IMPAL.NSE India Motor Parts & Accessories Limited 20211103 0 770.4 781 770 774.3 1306 774.3 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20211103 0 1.2 1.2 1.2 1.2 0 1.2
INDBANK.NSE Indbank Merchant Banking Services Limited 20211103 0 23.4 23.5 22.85 22.9 44745 22.9 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20211103 0 204.75 206.7 201.55 203.35 5258071 203.35 down down correct
INDIACEM.NSE The India Cements Limited 20211103 0 208.3 213.45 205.4 211.65 3507006 211.65 up up correct
INDIAGLYCO.NSE India Glycols Limited 20211103 0 865.9 875 853.1 856.15 88515 856.15 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20211103 0 7220 7456 7200.2 7330.9 161403 7330.9 up up correct
INDIANB.NSE Indian Bank 20211103 0 174.5 174.9 166.1 167.25 6100519 167.25 down up incorrect
INDIANCARD.NSE The Indian Card Clothing Company Limited 20211103 0 174.3 179 173.1 175.55 2427 175.55 up up correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20211103 0 192 197.7 190 191.4 56247 191.4 down up incorrect
INDIGO.NSE InterGlobe Aviation Limited 20211103 0 2176 2197.1 2134.1 2164.45 329832 2164.45 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20211103 0 2344 2359.7 2309 2316.8 17779 2316.8 down down correct
INDLMETER.NSE IMP Powers Limited 20211103 0 11.8 12 11.6 11.7 6953 11.7 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20211103 0 401.7 408.5 392 394.05 62141 394.05 down down correct
INDOCO.NSE Indoco Remedies Limited 20211103 0 457.9 466.9 445 449.6 272878 449.6 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20211103 0 49.1 49.35 48.45 48.65 26899 48.65 down down correct
INDOSOLAR.NSE Indosolar Limited 20211103 0 3.35 3.35 3.35 3.35 192052 3.35
INDOSTAR.NSE IndoStar Capital Finance Limited 20211103 0 267.15 278.35 265.85 270.1 74783 270.1 up up correct
INDOTECH.NSE Indo Tech Transformers Limited 20211103 0 162 162.05 157.05 159.8 4525 159.8 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20211103 0 105.3 107.2 105 106.75 19451 106.75 up up correct
INDOWIND.NSE Indowind Energy Limited 20211103 0 9.1 9.85 8.95 9.85 591517 9.85 up up correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20211103 0 73.35 74.7 73 74.15 140461 74.15 up up correct
INDSWFTLAB.NSE Ind 20211103 0 71.5 73.85 69 73.85 797919 73.85 up up correct
INDSWFTLTD.NSE Ind 20211103 0 11.35 11.55 11.35 11.55 43127 11.55 up up correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20211103 0 48 48 46.2 46.75 152118 46.75 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20211103 0 1215 1220 1174.25 1177.95 2922214 1177.95 down down correct
INDUSTOWER.NSE Indus Towers Limited 20211103 0 287.95 292 283.35 287.55 3996110 287.55 down down correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20211103 0 1487 1504.5 1470 1473.1 6584 1473.1 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20211103 0 45.7 46.85 44.9 45.25 5562798 45.25 down up incorrect
INFOBEAN.NSE InfoBeans Technologies Limited 20211103 0 416.95 417.2 415 417.2 20281 417.2 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20211103 0 5.8 5.8 5.4 5.75 26084 5.75 down down correct
INFRABEES.NSE Nippon Mutual Funds 20211103 0 535 537.56 530 534.51 1190 534.51 down down correct
INFY.NSE Infosys Limited 20211103 0 1709 1717.45 1699 1702.5 3530713 1702.5 down down correct
INGERRAND.NSE Ingersoll 20211103 0 1125 1148.3 1120.3 1134.05 11200 1134.05 up up correct
INOXLEISUR.NSE INOX Leisure Limited 20211103 0 431.5 434.9 429.45 432.75 363950 432.75 up up correct
INOXWIND.NSE Inox Wind Limited 20211103 0 130.45 134 129.1 131.6 1147374 131.6 up down incorrect
INSECTICID.NSE Insecticides (India) Limited 20211103 0 674.85 675.05 651 654.3 18549 654.3 down up incorrect
INSPIRISYS.NSE Inspirisys Solutions Limited 20211103 0 48.6 48.6 48.6 48.6 8299 48.6
INTEGRA.NSE Integra Garments and Textiles Limited 20211103 0 4.5 4.5 4.5 4.5 0 4.5
INTELLECT.NSE Intellect Design Arena Limited 20211103 0 713.5 713.75 692 698 260909 698 down down correct
INTENTECH.NSE Intense Technologies Limited 20211103 0 69.1 70.85 68.15 68.55 25352 68.55 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20211103 0 2.45 2.45 2.35 2.4 2528678 2.4 down down correct
IOB.NSE Indian Overseas Bank 20211103 0 21.55 21.65 21.1 21.15 4294608 21.15 down down correct
IOC.NSE Indian Oil Corporation Limited 20211103 0 130.8 135 130.4 132.55 20760692 127.8 up up correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20211103 0 556 561 545 547.25 164238 547.25 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20211103 0 2125 2141.95 2110 2124.95 182812 2116.58 down down correct
IPL.NSE India Pesticides Limited 20211103 0 335.75 344.6 332.3 333.55 605151 333.55 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20211103 0 241.9 242 229 229.9 2487696 229.9 down up incorrect
IRCON.NSE Ircon International Limited 20211103 0 47.3 47.65 46.5 46.9 1591472 46.2 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20211103 0 840 848.9 815.1 819.85 10088006 819.85 down up incorrect
IRFC.NSE Indian Railway Finance Corporation Limited 20211103 0 24.7 25.2 24.55 25.05 19662155 24.3 up up correct
ISEC.NSE ICICI Securities Limited 20211103 0 766 766.65 735 743.15 307304 743.15 down down correct
ISFT.NSE IntraSoft Technologies Limited 20211103 0 145.9 150.95 142.25 146.7 82812 146.7 up up correct
ISGEC.NSE Isgec Heavy Engineering Limited 20211103 0 671 676 652.5 660.6 29568 660.6 down down correct
ISMTLTD.NSE ISMT Limited 20211103 0 27.9 27.9 27.9 27.9 96602 27.9
ITC.NSE ITC Limited 20211103 0 226 226.85 221.7 222.45 17843327 222.45 down up incorrect
ITDC.NSE India Tourism Development Corporation Limited 20211103 0 377.4 381.8 367 370.65 37524 370.65 down down correct
ITDCEM.NSE ITD Cementation India Limited 20211103 0 79.75 79.75 77.75 78.45 1791433 78.45 down up incorrect
ITI.NSE ITI Limited 20211103 0 120.4 121.35 118.5 118.85 171748 118.85 down down correct
IVC.NSE IL&FS Investment Managers Limited 20211103 0 5.65 5.9 5.65 5.9 401103 5.9 up up correct
IVP.NSE IVP Limited 20211103 0 125 125.15 117 117.7 13029 117.7 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20211103 0 1951.45 1951.45 1951.45 1951.45 6 1951.45
IZMO.NSE IZMO Limited 20211103 0 90.25 94.45 90.25 91 30520 91 up up correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20211103 0 43.85 46.35 43.45 44.7 14798892 44.7 up up correct
JAGRAN.NSE Jagran Prakashan Limited 20211103 0 65.4 65.4 63.3 64.1 138194 64.1 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20211103 0 176.85 179.65 172.6 175.95 87087 175.95 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20211103 0 55.95 56.4 55.05 55.35 52454 55.35 down down correct
JAICORPLTD.NSE Jai Corp Limited 20211103 0 126 128.7 124.1 125.4 910860 124.91 down up incorrect
JAINSTUDIO.NSE Jain Studios Limited 20211103 0 2.45 2.45 2.3 2.3 1320 2.3 down down correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20211103 0 103.2 103.5 98.6 99.5 991759 99.01 down down correct
JASH.NSE Jash Engineering Limited 20211103 0 496.4 505 495 496.5 3712 496.5 up up correct
JAYAGROGN.NSE Jayant Agro 20211103 0 232.5 234.9 228.1 228.6 22134 228.6 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20211103 0 186.95 190.1 186 186.9 25398 186.9 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20211103 0 29.25 30 28.45 28.75 339802 28.75 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20211103 0 105.45 105.65 103.3 103.65 29594 103.65 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20211103 0 1650 1669.25 1636 1649.7 91481 1649.7 down down correct
JBFIND.NSE JBF Industries Limited 20211103 0 21.1 22.7 21.1 22.7 229568 22.7 up down incorrect
JBMA.NSE JBM Auto Limited 20211103 0 617 624.6 592 596.1 53730 596.1 down down correct
JCHAC.NSE Johnson Controls 20211103 0 2051 2092.1 2051 2068.85 7629 2068.85 up up correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20211103 0 93 94.75 92.8 93.45 50457 93.45 up down incorrect
JHS.NSE JHS Svendgaard Laboratories Limited 20211103 0 24.95 25.75 24.35 24.55 134041 24.55 down down correct
JIKIND.NSE JIK Industries Limited 20211103 0 0.5 0.5 0.5 0.5 1010 0.5
JINDALPHOT.NSE Jindal Photo Limited 20211103 0 243.15 243.15 243.15 243.15 4306 243.15
JINDALPOLY.NSE Jindal Poly Films Limited 20211103 0 959.8 978.5 945 949.9 91276 949.9 down down correct
JINDALSAW.NSE Jindal Saw Limited 20211103 0 114 114.45 112.05 112.3 727019 112.3 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20211103 0 423.7 429.2 417.2 422.55 8741833 422.55 down down correct
JINDCOT.NSE Jindal Cotex Limited 20211103 0 3.55 3.55 3.55 3.55 0 3.55
JINDRILL.NSE Jindal Drilling & Industries Limited 20211103 0 142.7 143.7 140.45 140.8 42922 140.8 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20211103 0 133.25 135.5 129 133.65 206213 133.65 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20211103 0 25.9 26.75 25.45 26.4 14015 26.4 up up correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20211103 0 44.4 44.7 43.5 43.9 1652309 43.9 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20211103 0 221.5 223.8 202.5 223.8 203376 223.8 up down incorrect
JIYAECO.NSE Jiya Eco 20211103 0 3.4 3.4 3.4 3.4 0 3.4
JKCEMENT.NSE J.K. Cement Limited 20211103 0 3474.15 3525.25 3401 3511.15 54392 3511.15 up up correct
JKIL.NSE J. Kumar Infraprojects Limited 20211103 0 166.5 169.9 162.3 164.45 170440 164.45 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20211103 0 622 622 608.35 619.8 312532 619.8 down down correct
JKPAPER.NSE JK Paper Ltd 20211103 0 226 229.3 224.2 225.2 383514 225.2 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20211103 0 147.2 147.4 144.35 146 539384 146 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20211103 0 64.8 65.15 62.55 63.55 25806 63.55 down down correct
JMCPROJECT.NSE JMC Projects (India) Limited 20211103 0 108 108 103.65 104.25 80269 104.25 down down correct
JMFINANCIL.NSE JM Financial Limited 20211103 0 84.65 84.75 83.3 83.9 870986 83.9 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20211103 0 2.85 2.85 2.7 2.75 121747 2.75 down up incorrect
JOCIL.NSE Jocil Limited 20211103 0 216.25 218.55 211.2 214.8 9837 214.8 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20211103 0 9 9.05 8.7 8.75 2419571 8.75 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20211103 0 2 2.05 1.95 2 1322533 2
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20211103 0 235.3 235.3 235.3 235.3 46460 235.3
JPPOWER.NSE Jaiprakash Power Ventures Limited 20211103 0 4.95 4.95 4.7 4.7 28201322 4.7 down down correct
JSL.NSE Jindal Stainless Limited 20211103 0 197.9 198.75 192 193.65 934457 193.65 down down correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20211103 0 346 347.85 336.4 340 192695 340 down down correct
JSWENERGY.NSE JSW Energy Limited 20211103 0 340 342.8 326 331.1 1802507 331.1 down down correct
JSWHL.NSE JSW Holdings Limited 20211103 0 4700 4781.5 4650 4672.9 346 4672.9 down up incorrect
JSWISPL.NSE JSW Ispat Special Products Limited 20211103 0 29.75 29.9 29.35 29.6 707696 29.6 down down correct
JSWSTEEL.NSE JSW Steel Limited 20211103 0 677.45 683.55 673.55 680.25 2265795 680.25 up up correct
JTEKTINDIA.NSE JTEKT India Limited 20211103 0 101 102.1 98.1 99.05 138350 99.05 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20211103 0 3770 3799.1 3714.5 3725.3 342392 3725.3 down down correct
JUBLINDS.NSE Jubilant Industries Limited 20211103 0 605 605 565 569.55 65857 569.55 down up incorrect
JUBLINGREA.NSE Jubilant Ingrevia Limited 20211103 0 666.5 668.2 627.05 631.85 733875 631.85 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20211103 0 617 618.85 595 606.2 84383 606.2 down down correct
JUMPNET.NSE Jump Networks Limited 20211103 0 7.3 7.3 7.1 7.1 3726444 7.1 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20211103 0 456 456 441.05 448.25 67845 448.25 down down correct
JUSTDIAL.NSE Just Dial Limited 20211103 0 781.1 784.1 770 775.6 248602 775.6 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20211103 0 154 157.7 154 155.45 1769909 155.45 up up correct
JYOTISTRUC.NSE Jyoti Structures Limited 20211103 0 20.8 21 19.6 19.75 36123 19.75 down up incorrect
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20211103 0 243.65 244.95 238.2 240.05 34109 240.05 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20211103 0 1214.3 1229 1190 1203.1 181370 1203.1 down up incorrect
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20211103 0 225.05 229 225.05 226.7 3559 226.7 up up correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20211103 0 411.5 413.6 406.4 411.25 181130 411.25 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20211103 0 195 208.45 192.2 202.05 1186 202.05 up up correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20211103 0 78.6 79.3 77.25 77.55 2388363 77.55 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20211103 0 62 63.85 60.65 61.4 63181 61.4 down down correct
KAMDHENU.NSE Kamdhenu Limited 20211103 0 239.6 242.85 235.6 237.4 48263 237.4 down down correct
KANANIIND.NSE Kanani Industries Limited 20211103 0 8.35 8.65 7.95 8 28854 8 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20211103 0 173.15 179.9 172.6 173.55 9065 173.55 up up correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20211103 0 565.1 575.1 565.1 570 165990 568.81 up up correct
KAPSTON.NSE Kapston Facilities Management Limited 20211103 0 85.45 85.5 83.15 85.15 7 85.15 down up incorrect
KARDA.NSE Karda Constructions Limited 20211103 0 21.2 21.75 20.4 20.55 874951 20.55 down up incorrect
KARMAENG.NSE Karma Energy Limited 20211103 0 22 22.3 20.6 21.3 9383 21.3 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20211103 0 50.95 52.7 50.45 50.7 5490659 50.7 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20211103 0 2.3 2.3 2.3 2.3 7909 2.3
KAVVERITEL.NSE Kavveri Telecom Products Limited 20211103 0 6.3 6.3 5.75 6 25561 6 down down correct
KAYA.NSE Kaya Limited 20211103 0 502 502 481 492.9 18073 492.9 down down correct
KCP.NSE The KCP Limited 20211103 0 132 132.65 128.55 130 106699 130 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20211103 0 21.55 21.65 21.2 21.3 180208 21.3 down down correct
KDDL.NSE KDDL Limited 20211103 0 596 615 576.05 582.05 18456 582.05 down down correct
KEC.NSE KEC International Limited 20211103 0 455.95 461.45 451.15 453.75 185109 453.75 down down correct
KECL.NSE Kirloskar Electric Company Limited 20211103 0 21.5 22.25 21 22.25 90382 22.25 up up correct
KEI.NSE KEI Industries Limited 20211103 0 960 979.7 939.85 973.3 320926 973.3 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20211103 0 48 49.2 47.7 47.95 242253 47.95 down down correct
KENNAMET.NSE Kennametal India Limited 20211103 0 1439 1473.25 1409.05 1422.05 12743 1422.05 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20211103 0 89.4 89.4 85 87.75 5624 87.75 down up incorrect
KESORAMIND.NSE Kesoram Industries Limited 20211103 0 66.2 66.85 64.9 65.3 208540 65.3 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20211103 0 98.95 106.9 95.1 106.9 164476 106.9 up up correct
KHADIM.NSE Khadim India Limited 20211103 0 295 315.8 290 310.35 729299 310.35 up up correct
KHAITANLTD.NSE Khaitan (India) Limited 20211103 0 31.25 33.7 31.25 33.7 5437 33.7 up up correct
KHANDSE.NSE Khandwala Securities Limited 20211103 0 16.85 17.4 16.5 17.05 5313 17.05 up up correct
KICL.NSE Kalyani Investment Company Limited 20211103 0 2013.7 2035 1960.1 2007.9 839 2007.9 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20211103 0 177 177 177 177 9460 177
KIMS.NSE Krishna Institute of Medical Sciences Limited 20211103 0 1125 1159 1106.1 1154 120639 1154 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20211103 0 960.6 977.2 946.85 955.8 1423 955.8 down down correct
KIOCL.NSE KIOCL Limited 20211103 0 269 270.95 255.5 259.45 59130 258.44 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20211103 0 492.1 494.65 479.1 484.7 94621 484.7 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20211103 0 235 235.45 226.2 227.7 107865 227.7 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20211103 0 368 375 365 368.3 110827 368.3 up down incorrect
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20211103 0 198.8 201.2 197.25 197.8 63581 197.8 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20211103 0 1578 1594 1538.5 1568.9 2453 1568.9 down down correct
KITEX.NSE Kitex Garments Limited 20211103 0 162.4 162.4 157 160.1 76200 160.1 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20211103 0 1208 1217.65 1191 1200 48939 238.01 down up incorrect
KMSUGAR.NSE K.M. Sugar Mills Limited 20211103 0 25 25.25 24.25 24.65 145958 24.65 down down correct
KNRCON.NSE KNR Constructions Limited 20211103 0 291.7 294.65 287.45 291.45 398374 291.45 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20211103 0 68.9 69.5 67.3 67.6 171316 67.6 down down correct
KOLTEPATIL.NSE Kolte 20211103 0 339 346.5 330.2 335.65 1019447 335.65 down down correct
KOPRAN.NSE Kopran Limited 20211103 0 205 214.75 204.25 214.75 377529 214.75 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20211103 0 2080 2111.6 2028 2037.55 2067291 2037.55 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20211103 0 410 410 397.2 397.62 106683 397.62 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20211103 0 192.6 192.6 184.45 188.03 131168 188.03 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20211103 0 96.1 98.95 95.65 97.18 7149 97.18 up up correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20211103 0 289 291.9 282 286.32 54060 286.32 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20211103 0 33.1 33.5 32.15 32.5 137620 32.5 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20211103 0 48.9 49.7 47.2 47.55 34150 47.55 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20211103 0 97.95 97.95 95.15 96.6 2312 96.6 down down correct
KPIGLOBAL.NSE K.P.I. Global Infrastructure Limited 20211103 0 184 186.55 181.25 186.55 46075 186.55 up up correct
KPITTECH.NSE KPIT Technologies Limited 20211103 0 331 348.05 326.05 344.75 1604013 344.75 up up correct
KPRMILL.NSE K.P.R. Mill Limited 20211103 0 466.7 498 464 494.1 1286294 494.1 up up correct
KRBL.NSE KRBL Limited 20211103 0 286.45 288 279 281.35 217230 281.35 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20211103 0 168 171.85 164 166.15 21104 166.15 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20211103 0 5.15 5.35 4.85 5 92716 5 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20211103 0 164.95 170.1 155.25 160.25 12851 160.25 down up incorrect
KSB.NSE KSB Limited 20211103 0 1338 1355.15 1301.1 1312.8 13286 1312.8 down down correct
KSCL.NSE Kaveri Seed Company Limited 20211103 0 520.15 527.25 516.7 518.6 58176 514.52 down down correct
KSL.NSE Kalyani Steels Limited 20211103 0 365.15 368.4 360.65 361.3 31739 361.3 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20211103 0 70 72 69.5 69.65 2012528 69.65 down down correct
KUANTUM.NSE Kuantum Papers Limited 20211103 0 86.25 87.65 82.25 82.75 21086 82.75 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20211103 0 86 86.45 84.2 84.7 7451404 84.7 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20211103 0 4.7 4.7 4.7 4.7 0 4.7
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20211103 0 3620 3655 3581.2 3617.2 113097 3617.2 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20211103 0 81.1 86.4 81.1 84.05 4729 84.05 up up correct
LAOPALA.NSE La Opala RG Limited 20211103 0 344 355.5 331 341.15 1677348 341.15 down down correct
LASA.NSE Lasa Supergenerics Limited 20211103 0 62.4 63 61.95 62.65 87721 62.65 up up correct
LAURUSLABS.NSE Laurus Labs Limited 20211103 0 493.4 498.5 489.95 495.05 1909379 494.24 up down incorrect
LAXMIMACH.NSE Lakshmi Machine Works Limited 20211103 0 8999 9190 8905.65 9135.5 9787 9135.5 up up correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20211103 0 55.8 58.35 55.55 57.05 10984141 57.05 up up correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20211103 0 80.3 80.3 78.85 79.95 36 79.95 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20211103 0 544.95 578.65 536.6 546.2 602242 546.2 up up correct
LGBFORGE.NSE LGB Forge Limited 20211103 0 6.8 6.85 6.65 6.7 104275 6.7 down up incorrect
LIBAS.NSE Libas Consumer Products Limited 20211103 0 45.85 46.95 45.1 46.7 285829 46.7 up up correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20211103 0 162.1 167.9 161.75 163.1 218332 163.1 up up correct
LICHSGFIN.NSE LIC Housing Finance Limited 20211103 0 427.95 430.3 422.1 425.65 1566002 425.65 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20211103 0 23.5 23.95 22.85 23.1 34675 23.1 down down correct
LICNETFN50.NSE LIC Mutual Fund 20211103 0 193.99 193.99 188.28 189.88 560 189.88 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20211103 0 652 652 641.3 646.52 104 646.52 down up incorrect
LICNFNHGP.NSE LIC Mutual Fund 20211103 0 181.97 183.95 180 181.69 851 181.69 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20211103 0 379 385.95 365.2 373.4 130725 371.72 down up incorrect
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20211103 0 344.2 350.45 341.95 343.25 49118 343.25 down down correct
LINCPEN.NSE Linc Pen & Plastics Limited 20211103 0 230 265.9 227.95 246.35 113853 246.35 up up correct
LINDEINDIA.NSE Linde India Limited 20211103 0 2516.95 2516.95 2444.1 2488.8 75515 2488.8 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20211103 0 999.99 1001.8 998.3 1000.01 2615558 1000.01 up down incorrect
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20211103 0 1000 1000 999.99 999.99 8678 999.99 down down correct
LODHA.NSE Macrotech Developers Limited 20211103 0 0.27 0.27 0.25 0.26 213950 0.26 down up incorrect
LOKESHMACH.NSE Lokesh Machines Limited 20211103 0 53.5 54.6 51.75 52.15 13776 52.15 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20211103 0 44 44.4 41.4 44.3 6443 44.3 up up correct
LOVABLE.NSE Lovable Lingerie Limited 20211103 0 133 139.8 132.25 134.8 188687 134.8 up up correct
LPDC.NSE Landmark Property Development Company Limited 20211103 0 4.55 4.55 4.35 4.4 37224 4.4 down down correct
LSIL.NSE Lloyds Steels Industries Limited 20211103 0 5.65 6.05 5.55 6.05 17814340 6.05 up up correct
LT.NSE Larsen & Toubro Limited 20211103 0 1818 1915 1818 1889.5 11580233 1889.5 up up correct
LTI.NSE Larsen & Toubro Infotech Limited 20211103 0 6730 6800 6644.4 6736.05 203300 6736.05 up up correct
LTTS.NSE L&T Technology Services Limited 20211103 0 4926.8 4994 4870 4976.15 205386 4976.15 up up correct
LUMAXIND.NSE Lumax Industries Limited 20211103 0 1315 1348.8 1315 1321.15 2248 1321.15 up down incorrect
LUMAXTECH.NSE Lumax Auto Technologies Limited 20211103 0 130.7 133.5 129 129.85 61445 129.85 down down correct
LUPIN.NSE Lupin Limited 20211103 0 935.8 939.6 922.6 935.9 881906 935.9 up up correct
LUXIND.NSE Lux Industries Limited 20211103 0 3867.2 3988.8 3801.25 3838.9 105484 3827.22 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20211103 0 434.9 444.7 434.9 434.9 1788804 434.9
LYKALABS.NSE Lyka Labs Limited 20211103 0 108.6 108.6 101.35 108.6 1518673 108.6
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20211103 0 5.05 5.1 4.85 5 28582 5 down down correct
M&M.NSE Mahindra & Mahindra Limited 20211103 0 864 869.9 843 849 3288759 849 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20211103 0 198.9 200.5 194.15 195.6 7389383 195.6 down down correct
MAANALU.NSE Maan Aluminium Limited 20211103 0 133 136.8 129.85 132.4 24266 132.4 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20211103 0 54.85 57.5 54.7 56.1 15686 56.1 up up correct
MADHUCON.NSE Madhucon Projects Limited 20211103 0 5.6 5.6 5.1 5.25 54667 5.25 down up incorrect
MADRASFERT.NSE Madras Fertilizers Limited 20211103 0 28.95 28.95 28.2 28.4 79713 28.4 down down correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20211103 0 288.45 288.45 277.55 280.95 5084 280.95 down down correct
MAGNUM.NSE Magnum Ventures Limited 20211103 0 7.7 7.8 7.35 7.75 27688 7.75 up up correct
MAHABANK.NSE Bank of Maharashtra 20211103 0 21.45 21.45 20.8 20.85 3069807 20.85 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20211103 0 89.5 90.1 89.5 90 200 90 up up correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20211103 0 89.5 90 87.25 87.85 8619 87.85 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20211103 0 126.35 129.45 122.75 125.8 51814 125.8 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20211103 0 99.8 101 94.05 95.15 89950 95.15 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20211103 0 278.1 279.9 272.55 273.7 107065 273.7 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20211103 0 284.9 290 281 283.05 90933 283.05 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20211103 0 664.25 672 648 655.15 92170 655.15 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20211103 0 4334.1 4465.85 4334.1 4354.7 3070 4354.7 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20211103 0 498 511 494.15 500.15 196768 500.15 up down incorrect
MAITHANALL.NSE Maithan Alloys Limited 20211103 0 1054 1064.05 1025 1032.65 51338 1032.65 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20211103 0 33.9 34.05 33.1 33.6 19971 33.6 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20211103 0 185.29 185.59 183.25 183.45 124759 183.45 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20211103 0 20.7 20.7 19.6 19.65 39115 19.65 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20211103 0 20.45 22.95 19.8 21.7 1521518 21.7 up up correct
MANAKSIA.NSE Manaksia Limited 20211103 0 64.75 67.9 64.75 65.7 53575 65.7 up up correct
MANAKSTEEL.NSE Manaksia Steels Limited 20211103 0 35 35.2 32 32.4 105055 32.4 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20211103 0 117.7 117.9 110.6 112.15 522156 112.15 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20211103 0 200 209.1 199.45 202.8 9559711 201.95 up up correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20211103 0 136.6 136.6 132 134.65 23309 134.65 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20211103 0 71.05 71.9 70.25 70.55 105335 70.55 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20211103 0 448.7 449.2 437.1 440.1 48754 440.1 down up incorrect
MANGTIMBER.NSE Mangalam Timber Products Limited 20211103 0 17.4 18.25 16.85 17.35 8325 17.35 down down correct
MANINDS.NSE Man Industries (India) Limited 20211103 0 108.35 108.95 104.2 104.6 77888 104.6 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20211103 0 129 133.9 127 128.45 1989903 85.63 down down correct
MANUGRAPH.NSE Manugraph India Limited 20211103 0 11.7 11.7 11.1 11.25 11908 11.25 down down correct
MARALOVER.NSE Maral Overseas Limited 20211103 0 81.05 84.65 80.35 83.15 105785 83.15 up up correct
MARATHON.NSE Marathon Nextgen Realty Limited 20211103 0 91.9 92.4 88.25 89.15 43557 89.15 down down correct
MARICO.NSE Marico Limited 20211103 0 570 570.2 550.6 555 2635942 552.04 down down correct
MARKSANS.NSE Marksans Pharma Limited 20211103 0 66.35 66.7 66.1 66.45 701495 66.45 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20211103 0 7791.75 7842.25 7711.6 7734.25 656492 7734.25 down down correct
MASFIN.NSE MAS Financial Services Limited 20211103 0 750 764 723.95 732.05 33026 732.05 down down correct
MASKINVEST.NSE Mask Investments Limited 20211103 0 35 35.3 34.2 34.5 131 34.5 down down correct
MASTEK.NSE Mastek Limited 20211103 0 2830.8 2849.5 2750 2821.8 51823 2821.8 down down correct
MATRIMONY.NSE Matrimony.com Limited 20211103 0 997 1013.4 982.05 990.4 11538 990.4 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20211103 0 86.5 86.5 83.2 84.1 18637 84.1 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20211103 0 344.5 345.1 340.35 342.55 281328 342.55 down down correct
MAXVIL.NSE Max Ventures and Industries Limited 20211103 0 132.15 135.9 130 132.75 157567 132.75 up up correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20211103 0 441 445.15 434 435.9 13013 435.9 down down correct
MAZDA.NSE Mazda Limited 20211103 0 620 632.65 608.5 618.6 2120 618.6 down down correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20211103 0 279.05 310 279.05 295.7 11145142 295.7 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20211103 0 171.9 172 168.1 170 5200 170 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20211103 0 6.95 6.95 6.6 6.9 26310 6.9 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20211103 0 21.9 24.5 20.85 24 683715 24 up up correct
MCDHOLDING.NSE McDowell Holdings Limited 20211103 0 102.7 102.7 102.7 102.7 14877 102.7
MCDOWELL.NSE N 20211103 0 980 994.2 958.85 962.1 3200769 962.1 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20211103 0 27.4 27.4 26.1 26.45 247380 26.45 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20211103 0 1751.15 1793.05 1750.25 1760.5 598035 1760.5 up up correct
MEGASOFT.NSE Megasoft Limited 20211103 0 19.9 20.6 18.9 19.1 617387 19.1 down down correct
MELSTAR.NSE Melstar Information Technologies Limited 20211103 0 4.6 4.8 4.45 4.8 10754 4.8 up up correct
MENONBE.NSE Menon Bearings Limited 20211103 0 80.5 81.7 79.1 80.6 121069 80.6 up down incorrect
MEP.NSE MEP Infrastructure Developers Limited 20211103 0 24 24 22.65 23.6 319757 23.6 down down correct
MERCATOR.NSE Mercator Limited 20211103 0 1.3 1.3 1.2 1.2 3267470 1.2 down down correct
METALFORGE.NSE Metalyst Forgings Limited 20211103 0 5 5 4.8 4.9 14422 4.9 down down correct
METROPOLIS.NSE Metropolis Healthcare Limited 20211103 0 3020 3100 2966.55 3058.95 326119 3058.95 up up correct
MFSL.NSE Max Financial Services Limited 20211103 0 987.5 991.8 965.55 980.05 578125 980.05 down down correct
MGL.NSE Mahanagar Gas Limited 20211103 0 1017 1029.6 1002.2 1006.9 339233 1006.9 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20211103 0 234.85 234.85 229 230.8 138463 230.8 down up incorrect
MIDHANI.NSE Mishra Dhatu Nigam Limited 20211103 0 195.95 202.8 194.4 198.05 903658 198.05 up up correct
MINDACORP.NSE Minda Corporation Limited 20211103 0 175 177.9 171.85 174.1 2755135 174.1 down down correct
MINDAIND.NSE Minda Industries Limited 20211103 0 790 809.9 785.7 789.8 185326 789.8 down down correct
MINDTECK.NSE Mindteck (India) Limited 20211103 0 104 107.95 98.6 104.1 114802 104.1 up up correct
MINDTREE.NSE Mindtree Limited 20211103 0 4716.9 4739 4600 4628.3 685550 4628.3 down up incorrect
MIRCELECTR.NSE MIRC Electronics Limited 20211103 0 25 25 23.35 23.5 1375827 23.5 down down correct
MIRZAINT.NSE Mirza International Limited 20211103 0 63.25 64.5 60.1 62.85 601159 62.85 down down correct
MITTAL.NSE Mittal Life Style Limited 20211103 0 10.05 10.5 9.9 10.05 12823 10.05
MMFL.NSE M M Forgings Limited 20211103 0 890 897.35 806.65 866.25 15497 866.25 down down correct
MMP.NSE MMP Industries Limited 20211103 0 153.3 154.5 150.8 150.95 6401 150.95 down down correct
MMTC.NSE MMTC Limited 20211103 0 43.15 43.85 42.7 42.85 931594 42.85 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20211103 0 80 80.65 77 80.2 2156 80.2 up up correct
MOHITIND.NSE Mohit Industries Limited 20211103 0 11.65 12.7 11.5 12.65 42271 12.65 up up correct
MOHOTAIND.NSE Mohota Industries Limited 20211103 0 9.3 9.65 9 9.35 25486 9.35 up up correct
MOIL.NSE MOIL Limited 20211103 0 168.7 171.7 166.85 168.3 2327004 168.3 down up incorrect
MOLDTECH.NSE Mold 20211103 0 78 78.85 73.4 74.2 17808 74.2 down up incorrect
MOLDTKPAC.NSE Mold 20211103 0 724 746.7 708 716.35 115546 716.35 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20211103 0 118.5 118.5 117.1 117.57 285034 117.57 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20211103 0 402.55 424.8 402.55 417.95 314737 417.95 up up correct
MORARJEE.NSE Morarjee Textiles Limited 20211103 0 18.05 18.7 18.05 18.15 3528 18.15 up up correct
MOREPENLAB.NSE Morepen Laboratories Limited 20211103 0 51.9 51.9 50.45 50.55 802176 50.55 down down correct
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20211103 0 230.8 233.7 226.75 229.7 2322738 229.7 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20211103 0 932 937.9 915 918.55 147833 918.55 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20211103 0 24.4 24.4 23.2 23.5 1357 23.5 down down correct
MPHASIS.NSE Mphasis Limited 20211103 0 3400 3445.3 3284.5 3299.35 425741 3299.35 down down correct
MPSLTD.NSE MPS Limited 20211103 0 709.9 779 705.65 716.4 82361 716.4 up down incorrect
MRF.NSE MRF Limited 20211103 0 78860 79190 77800 77968.9 7732 77965.92 down down correct
MRO.NSE TEK 20211103 0 53.9 53.95 52.1 52.8 5198 52.8 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20211103 0 49.15 50.65 49 49.3 1587108 49.3 up up correct
MSPL.NSE MSP Steel & Power Limited 20211103 0 9.15 9.2 8.9 8.95 175849 8.95 down down correct
MSTCLTD.NSE MSTC Limited 20211103 0 392.6 397.1 385.1 387.3 574953 385.07 down down correct
MTARTECH.NSE MTAR Technologies Limited 20211103 0 1799.95 1840 1720 1738.95 275683 1738.95 down down correct
MTEDUCARE.NSE MT Educare Limited 20211103 0 8.35 8.35 8.1 8.15 53624 8.15 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20211103 0 18.25 18.35 17.95 18.05 497118 18.05 down down correct
MUKANDENGG.NSE Mukand Engineers Limited 20211103 0 25.5 25.5 25.5 25.5 0 25.5
MUKANDLTD.NSE Mukand Limited 20211103 0 130.55 137 130.55 134.05 16853 134.05 up up correct
MUKTAARTS.NSE Mukta Arts Limited 20211103 0 51.75 52 48.15 48.85 39728 48.85 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20211103 0 57.5 57.9 56.5 56.85 29629 56.85 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20211103 0 133 133 128.55 129.75 28933 129.75 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20211103 0 25.85 25.95 25.3 25.45 55316 25.45 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20211103 0 385 392 385 386.8 16295 386.8 up down incorrect
MUTHOOTFIN.NSE Muthoot Finance Limited 20211103 0 1493.2 1556.7 1491.1 1519.1 1827204 1519.1 up up correct
NACLIND.NSE NACL Industries Limited 20211103 0 79 79 74.4 75.15 74897 74.99 down up incorrect
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20211103 0 9.7 9.75 9.3 9.35 205409 9.35 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20211103 0 7.5 7.5 7.5 7.5 100 7.5
NAGREEKEXP.NSE Nagreeka Exports Limited 20211103 0 34.5 35.9 33.65 35.7 28236 35.7 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20211103 0 352.3 352.45 345 351.2 45374 349.6 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20211103 0 136.45 137.2 133.05 135.05 145092 135.05 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20211103 0 258 258 248.1 250.45 48773 250.45 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20211103 0 559 567.85 538.25 558.25 120210 556.64 down up incorrect
NAM.NSE INDIA 20211103 0 422.95 426 420.1 422.45 462496 422.45 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20211103 0 860 866.55 852 859.6 97260 859.07 down up incorrect
NATHBIOGEN.NSE Nath Bio 20211103 0 289 317.4 289 301.35 121961 301.35 up up correct
NATIONALUM.NSE National Aluminium Company Limited 20211103 0 100.65 101.5 99.5 99.9 18685467 97.88 down down correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20211103 0 6 6 6 6 0 6
NAUKRI.NSE Info Edge (India) Limited 20211103 0 6190 6239.45 6011 6048.9 326224 6048.9 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20211103 0 3395 3508 3365 3418.2 153069 3418.2 up up correct
NAVKARCORP.NSE Navkar Corporation Limited 20211103 0 44.1 44.5 42.45 42.85 663563 42.85 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20211103 0 108.95 108.95 106.25 107.05 93698 107.05 down down correct
NAZARA.NSE Nazara Technologies Limited 20211103 0 2273.9 2487 2273.9 2304.75 414810 2304.75 up up correct
NBCC.NSE NBCC (India) Limited 20211103 0 46.35 47.3 45.8 46.25 4001604 46.25 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20211103 0 2551.85 2551.85 2450 2470.75 76 2470.75 down down correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20211103 0 115.55 116.6 112.9 113.85 220406 113.85 down down correct
NCC.NSE NCC Limited 20211103 0 73.75 75.25 73 73.6 3744745 73.6 down down correct
NCLIND.NSE NCL Industries Limited 20211103 0 240 241.95 228.4 230.5 319901 230.5 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20211103 0 1249 1249 1188 1198.45 233 1198.45 down down correct
NDL.NSE Nandan Denim Limited 20211103 0 86 91.65 84 91.65 664096 91.65 up up correct
NDRAUTO.NSE NDR Auto Components Limited 20211103 0 374 379.65 355.5 367 5913 367 down down correct
NDTV.NSE New Delhi Television Limited 20211103 0 79.95 81.4 78.55 79.35 16847 79.35 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20211103 0 19.15 19.4 18.95 19 39316 19 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20211103 0 27.55 27.55 26.4 26.6 172377 26.6 down down correct
NELCAST.NSE Nelcast Limited 20211103 0 85 85.35 81.5 81.75 163787 81.75 down down correct
NELCO.NSE Nelco Limited 20211103 0 720 733 685 692.65 69041 692.65 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20211103 0 1245.95 1250 1212 1225.75 43218 1225.75 down down correct
NESCO.NSE Nesco Limited 20211103 0 620 635 616.95 621.9 50966 621.9 up up correct
NETF.NSE Tata Mutual Fund 20211103 0 187.99 187.99 185.1 186.88 1789 186.88 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20211103 0 77.98 77.98 75.4 76.33 22250 76.33 down down correct
NETFDIVOPP.NSE Nippon India Mutual Fund 20211103 0 45.06 46.99 45.06 45.2 5518 45.2 up down incorrect
NETFLTGILT.NSE Nippon India Mutual Fund 20211103 0 22.65 22.65 22.58 22.62 9431 22.62 down down correct
NETFNIF100.NSE Nippon India Mutual Fund 20211103 0 188.49 188.49 185.6 186.88 4326 186.88 down down correct
NETFNV20.NSE Nippon India Mutual Fund 20211103 0 96.4 98.46 96.4 98.04 2304 98.04 up up correct
NETWORK18.NSE Network18 Media & Investments Limited 20211103 0 87.6 87.8 84.15 85.7 1520295 85.7 down up incorrect
NEULANDLAB.NSE Neuland Laboratories Limited 20211103 0 1684 1690 1640 1652.4 12897 1652.4 down up incorrect
NEWGEN.NSE Newgen Software Technologies Limited 20211103 0 585.95 585.95 570 571.85 33426 571.85 down up incorrect
NEXTMEDIA.NSE Next Mediaworks Limited 20211103 0 5 5.55 5 5.35 3744 5.35 up up correct
NFL.NSE National Fertilizers Limited 20211103 0 56.85 56.85 55 55.25 416908 55.25 down down correct
NH.NSE Narayana Hrudayalaya Limited 20211103 0 553 554 536.2 549.6 244703 549.6 down down correct
NHPC.NSE NHPC Limited 20211103 0 31.85 31.85 30.2 30.4 7219594 30.4 down up incorrect
NIACL.NSE The New India Assurance Company Limited 20211103 0 153.4 159.9 152.1 156.7 762666 156.7 up up correct
NIBL.NSE NRB Industrial Bearings Limited 20211103 0 21.4 22.1 21.4 21.75 14437 21.75 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20211103 0 200 200 190.1 192.58 955400 192.58 down down correct
NIITLTD.NSE NIIT Limited 20211103 0 299.8 303.6 292.2 295.2 447917 295.2 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20211103 0 5.8 6.05 5.7 5.75 57717 5.75 down down correct
NILASPACES.NSE Nila Spaces Limited 20211103 0 1.7 1.75 1.65 1.7 127359 1.7
NILKAMAL.NSE Nilkamal Limited 20211103 0 2416.95 2435 2375 2386.85 3300 2386.85 down down correct
NIPPOBATRY.NSE Indo National Limited 20211103 0 480.35 480.35 470.5 473.9 3872 473.9 down down correct
NITCO.NSE NITCO Limited 20211103 0 24.1 24.1 23.2 23.3 33273 23.3 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20211103 0 1.15 1.15 1.05 1.1 84883 1.1 down down correct
NITINSPIN.NSE Nitin Spinners Limited 20211103 0 259.95 263 253 256.45 175752 256.45 down down correct
NKIND.NSE N.K Industries Limited 20211103 0 37.35 37.4 34.45 36.35 2231 36.35 down up incorrect
NLCINDIA.NSE NLC India Limited 20211103 0 64.4 69.8 64.2 66.85 12335707 66.85 up up correct
NMDC.NSE NMDC Limited 20211103 0 142.45 143.35 141 141.9 7969183 133.23 down down correct
NOCIL.NSE NOCIL Limited 20211103 0 256.15 265 251.15 260.3 1771616 260.3 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20211103 0 7.35 7.4 7.05 7.1 101487 7.1 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20211103 0 7.1 7.1 7.1 7.1 1258 7.1
NOVARTIND.NSE Novartis India Limited 20211103 0 755.6 795.65 755.1 777.75 50667 777.75 up down incorrect
NPBET.NSE Tata Asset Management Limited 20211103 0 208 209.99 204.22 207.07 731 207.07 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20211103 0 283.1 293.7 283.1 290.35 14240 290.35 up up correct
NRBBEARING.NSE NRB Bearings Limited 20211103 0 134.4 136 130.25 131.3 239680 131.3 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20211103 0 1671.8 1699.95 1670 1677.6 165 1677.6 up up correct
NTL.NSE Neueon Towers Limited 20211103 0 2.3 2.3 2.1 2.3 35718 2.3
NTPC.NSE NTPC Limited 20211103 0 137.95 138.95 135.55 136.75 9808728 136.75 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20211103 0 580 581.85 565.65 574.35 85413 574.35 down down correct
NURECA.NSE Nureca Limited 20211103 0 1718.2 1750 1718.2 1726 3981 1726 up up correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20211103 0 548.9 554 540.6 547.25 718887 547.25 down down correct
NXTDIGITAL.NSE Nxtdigital Limited 20211103 0 393.95 409.9 384.8 401.8 7395 401.8 up up correct
OAL.NSE Oriental Aromatics Limited 20211103 0 806 815 788.9 791.55 34276 790 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20211103 0 978.35 1051.9 974.25 1035.5 6664796 1035.5 up up correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20211103 0 1054.75 1100 1034.25 1067.4 34433 1060.25 up up correct
OFSS.NSE Oracle Financial Services Software Limited 20211103 0 4427.95 4437 4380 4409.55 85117 4409.55 down down correct
OIL.NSE Oil India Limited 20211103 0 220.95 221.5 216.1 217.2 1260488 213.31 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20211103 0 9.3 9.3 8.65 9 8663 9 down up incorrect
OLECTRA.NSE Olectra Greentech Limited 20211103 0 609.9 623.55 602 610.4 221684 610.4 up up correct
OMAXAUTO.NSE Omax Autos Limited 20211103 0 44.9 44.9 43.2 43.65 14859 43.65 down down correct
OMAXE.NSE Omaxe Limited 20211103 0 74.55 80 74.55 76.75 118756 76.75 up up correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20211103 0 20.9 21.85 20.8 21.85 37999 21.85 up up correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20211103 0 16 16.4 15.1 15.85 1512 15.85 down down correct
ONEPOINT.NSE One Point One Solutions Limited 20211103 0 63 64.75 59.45 60.2 122212 60.2 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20211103 0 151.2 154.2 149.8 152 11591857 146.3 up up correct
ONMOBILE.NSE OnMobile Global Limited 20211103 0 114.95 116.25 113 114.15 246905 114.15 down up incorrect
ONWARDTEC.NSE Onward Technologies Limited 20211103 0 220.15 229.4 220.15 226.05 13211 226.05 up down incorrect
OPTIEMUS.NSE Optiemus Infracom Limited 20211103 0 313.4 325.15 309.5 323.15 165726 323.15 up up correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20211103 0 2.95 3.1 2.9 2.95 183446 2.95
ORBTEXP.NSE Orbit Exports Limited 20211103 0 78.5 79.75 76.1 76.55 15621 76.55 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20211103 0 27.1 27.85 26.9 27.4 129125 27.4 up up correct
ORIENTABRA.NSE Orient Abrasives Limited 20211103 0 28.1 28.95 27.5 27.8 92611 27.8 down up incorrect
ORIENTALTL.NSE Oriental Trimex Limited 20211103 0 10.2 10.2 9.65 9.75 30708 9.75 down up incorrect
ORIENTBELL.NSE Orient Bell Limited 20211103 0 370 374 362.15 368.4 34711 368.4 down down correct
ORIENTCEM.NSE Orient Cement Limited 20211103 0 174.9 180.3 174.15 179.65 3033100 179.65 up up correct
ORIENTELEC.NSE Orient Electric Limited 20211103 0 379.9 382.5 372.6 376.3 641268 376.3 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20211103 0 38.15 38.45 37.3 37.5 83930 37.5 down down correct
ORIENTLTD.NSE Orient Press Limited 20211103 0 71.85 71.85 68.35 69.5 1321 69.5 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20211103 0 31.45 31.95 31.05 31.35 1138643 31.35 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20211103 0 2641 2660.1 2589.95 2602 4821 2602 down down correct
ORTEL.NSE Ortel Communications Limited 20211103 0 1.3 1.3 1.3 1.3 0 1.3
OSWALAGRO.NSE Oswal Agro Mills Limited 20211103 0 16.65 16.8 16 16.25 57747 16.25 down down correct
PAEL.NSE PAE Limited 20211103 0 6.2 6.2 6.05 6.05 1109 6.05 down down correct
PAGEIND.NSE Page Industries Limited 20211103 0 38699.9 39621.75 38387.65 38974.5 48779 38832.58 up up correct
PAISALO.NSE Paisalo Digital Limited 20211103 0 950 962.45 929.95 936.8 21139 936.8 down down correct
PALASHSECU.NSE Palash Securities Limited 20211103 0 74 77.95 73.5 74.45 2487 74.45 up up correct
PALREDTEC.NSE Palred Technologies Limited 20211103 0 147.9 147.9 138.05 140.15 94725 140.15 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20211103 0 209.55 212 208.35 210.15 50963 210.15 up up correct
PANACHE.NSE Panache Digilife Limited 20211103 0 59.5 61.5 58.55 59.45 10761 59.45 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20211103 0 256.35 258.1 252.05 252.85 75845 250.93 down down correct
PARACABLES.NSE Paramount Communications Limited 20211103 0 11.65 11.95 11.45 11.65 172822 11.65
PARAGMILK.NSE Parag Milk Foods Limited 20211103 0 137.85 138.4 134 134.45 232909 134.45 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20211103 0 16 16.7 15.6 15.85 2114724 15.85 down up incorrect
PATELENG.NSE Patel Engineering Limited 20211103 0 25 25.35 24 24.1 1333045 24.1 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20211103 0 15.95 16 14.65 14.9 207479 14.9 down down correct
PATSPINLTD.NSE Patspin India Limited 20211103 0 8.75 8.95 8.15 8.9 15460 8.9 up down incorrect
PCJEWELLER.NSE PC Jeweller Limited 20211103 0 28.9 29.05 27.85 28 2145997 28 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20211103 0 39.75 39.75 38.5 38.8 169334 38.8 down down correct
PDPL.NSE Parenteral Drugs (India) Limited 20211103 0 3.95 3.95 3.95 3.95 0 3.95
PDSMFL.NSE PDS Multinational Fashions Limited 20211103 0 1420 1420 1385 1396.35 1734 1396.35 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20211103 0 15.6 15.6 14.85 15 2286 15 down down correct
PEL.NSE Piramal Enterprises Limited 20211103 0 2714.8 2740 2677 2729.45 412402 2729.45 up up correct
PENIND.NSE Pennar Industries Limited 20211103 0 28 28.45 27.45 27.55 284706 27.55 down up incorrect
PENINLAND.NSE Peninsula Land Limited 20211103 0 11.85 12.05 11.4 12 300625 12 up up correct
PERSISTENT.NSE Persistent Systems Limited 20211103 0 4083 4083 3985.2 4003 66801 4003 down down correct
PETRONET.NSE Petronet LNG Limited 20211103 0 230.95 232.6 229.8 230.05 1994189 223.26 down down correct
PFC.NSE Power Finance Corporation Limited 20211103 0 136.5 138.5 135 135.8 4768828 133.12 down down correct
PFIZER.NSE Pfizer Limited 20211103 0 5128 5128 4956.9 5020.65 48628 5020.65 down down correct
PFOCUS.NSE Prime Focus Limited 20211103 0 79.9 80.45 76.05 77.35 66577 77.35 down down correct
PFS.NSE PTC India Financial Services Limited 20211103 0 20.15 20.45 19.65 19.85 999053 19.85 down down correct
PGEL.NSE PG Electroplast Limited 20211103 0 504.25 513.9 500.7 505.4 17417 505.4 up up correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20211103 0 14350 14650.95 14080.1 14459.25 5789 14378.76 up up correct
PGHL.NSE Procter & Gamble Health Limited 20211103 0 5380 5455 5375.1 5441.4 4904 5441.4 up up correct
PGIL.NSE Pearl Global Industries Limited 20211103 0 295.7 303.7 295.7 298.35 9739 298.35 up up correct
PHILIPCARB.NSE Phillips Carbon Black Limited 20211103 0 221.85 222.9 217.95 219.25 921314 219.25 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20211103 0 1024.9 1056.95 1005 1019.8 368782 1019.8 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20211103 0 2355 2369 2317.25 2359.5 256043 2359.5 up up correct
PIIND.NSE PI Industries Limited 20211103 0 2805 2823.6 2703 2731.75 782105 2731.75 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20211103 0 1919.05 1937.75 1901.4 1908 18268 1908 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20211103 0 6.95 7 6.8 6.85 286979 6.85 down down correct
PIONDIST.NSE Pioneer Distilleries Limited 20211103 0 198.6 203.9 194.8 195.55 79481 195.55 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20211103 0 57.3 57.3 54.4 54.8 241884 54.8 down down correct
PITTIENG.NSE Pitti Engineering Limited 20211103 0 182 183.65 173 176.3 156542 175.96 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20211103 0 314 314 299.05 305 1278 305 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20211103 0 242.85 243.65 237.7 240.4 13081 240.4 down down correct
PNB.NSE Punjab National Bank 20211103 0 42.2 42.65 41.15 41.35 64044920 41.35 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20211103 0 67.9 68.9 67.1 67.3 241238 67.3 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20211103 0 512.1 515 485.35 486.4 311880 486.4 down up incorrect
PNC.NSE Pritish Nandy Communications Ltd 20211103 0 49.55 49.55 45.6 46.15 57331 46.15 down down correct
PNCINFRA.NSE PNC Infratech Limited 20211103 0 326.7 338 324.4 333.75 323093 333.75 up up correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20211103 0 191.85 191.85 183.5 187.65 3295 187.65 down up incorrect
PODDARMENT.NSE Poddar Pigments Limited 20211103 0 335 335 330 330.55 1355 330.55 down down correct
POKARNA.NSE Pokarna Limited 20211103 0 629 644 612.4 632.15 93040 632.15 up up correct
POLYCAB.NSE Polycab India Limited 20211103 0 2390 2390 2318.15 2337.55 245311 2337.55 down down correct
POLYMED.NSE Poly Medicure Limited 20211103 0 916.7 921 905.6 912.05 19967 912.05 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20211103 0 1686 1696.9 1665 1678.7 54324 1664.19 down up incorrect
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20211103 0 234.65 234.65 226.6 232.3 7591 232.3 down up incorrect
POONAWALLA.NSE Poonawalla Fincorp Limited 20211103 0 175 176.5 170.5 171.8 1381970 171.8 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20211103 0 185.5 187.3 183 183.95 10468296 181.28 down up incorrect
POWERINDIA.NSE ABB Power Products and Systems India Limited 20211103 0 2228 2379 2217.7 2284.55 93948 2284.55 up up correct
POWERMECH.NSE Power Mech Projects Limited 20211103 0 999.95 999.95 980.9 985.8 5904 985.8 down up incorrect
PPAP.NSE PPAP Automotive Limited 20211103 0 239 248 237.4 245 29295 245 up up correct
PPL.NSE Prakash Pipes Limited 20211103 0 157 157 151.8 152.95 42969 152.95 down down correct
PRADIP.NSE Pradip Overseas Limited 20211103 0 1.15 1.15 1.15 1.15 0 1.15
PRAENG.NSE Prajay Engineers Syndicate Limited 20211103 0 17.3 17.5 16.35 16.7 71305 16.7 down down correct
PRAJIND.NSE Praj Industries Limited 20211103 0 365 368 348 353.95 389956 353.95 down down correct
PRAKASH.NSE Prakash Industries Limited 20211103 0 66.1 66.3 65.25 65.65 276656 65.65 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20211103 0 2.75 2.8 2.65 2.65 950162 2.65 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20211103 0 35.8 38.25 35.8 38.25 70934 38.25 up down incorrect
PRECAM.NSE Precision Camshafts Limited 20211103 0 101.3 101.45 98 98.7 87647 98.7 down down correct
PRECOT.NSE Precot Limited 20211103 0 328 355.8 325.1 336.15 50485 336.15 up up correct
PRECWIRE.NSE Precision Wires India Limited 20211103 0 298.9 315.95 293.1 303.45 482046 60.35 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20211103 0 242 242 235 237 16361 237 down down correct
PREMIER.NSE Premier Limited 20211103 0 5 5 5 5 5629 5
PREMIERPOL.NSE Premier Polyfilm Ltd. 20211103 0 67.7 69.6 67.7 68.05 9902 68.05 up up correct
PRESSMN.NSE Pressman Advertising Limited 20211103 0 28.35 28.35 27.8 27.85 9344 27.85 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20211103 0 466 476.6 462.2 466 1362387 466
PRICOLLTD.NSE Pricol Limited 20211103 0 113.5 115.4 110.7 113.95 2036917 113.95 up up correct
PRIMESECU.NSE Prime Securities Limited 20211103 0 126.95 126.95 120 123.75 45190 123.75 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20211103 0 775 777.95 740.05 754.15 649526 752.8 down up incorrect
PROZONINTU.NSE Prozone Intu Properties Limited 20211103 0 27.35 27.5 26.9 27.25 174485 27.25 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20211103 0 121.5 122.7 121 121.65 144290 121.65 up up correct
PSB.NSE Punjab & Sind Bank 20211103 0 18.35 18.4 17.55 17.7 1268837 17.7 down up incorrect
PSPPROJECT.NSE PSP Projects Limited 20211103 0 534 538.8 522.65 527.35 258810 527.35 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20211103 0 32.2 32.47 31.67 31.79 1978031 31.79 down down correct
PTC.NSE PTC India Limited 20211103 0 125.95 127.5 125 126.05 564350 123.9 up up correct
PTL.NSE PTL Enterprises Limited 20211103 0 50.9 52.8 49.65 52.35 277641 26.18 up up correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20211103 0 1412 1429.9 1390 1398.45 8748 1398.45 down up incorrect
PUNJLLOYD.NSE Punj Lloyd Limited 20211103 0 1.75 1.8 1.7 1.75 117866 1.75
PURVA.NSE Puravankara Limited 20211103 0 152.4 154.45 146.75 149.35 734725 149.35 down down correct
PVR.NSE PVR Limited 20211103 0 1735 1757.6 1722.15 1739.5 501268 1739.5 up up correct
QGOLDHALF.NSE Quantum Mutual Fund 20211103 0 2061.05 2061.05 2025.05 2039.85 584 40.8 down down correct
QNIFTY.NSE Quantum Mutual Fund 20211103 0 1868 1874 1856 1856 22 1856 down down correct
QUESS.NSE Quess Corp Limited 20211103 0 909 909 882.3 888.05 30898 884.17 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20211103 0 237 237 228.55 229.6 250200 229.6 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20211103 0 1.1 1.1 1.1 1.1 0 1.1
RADAAN.NSE Radaan Mediaworks India Limited 20211103 0 1.4 1.4 1.3 1.3 86508 1.3 down up incorrect
RADICO.NSE Radico Khaitan Limited 20211103 0 1051.2 1067.6 1010.05 1020.8 547069 1020.8 down down correct
RADIOCITY.NSE Music Broadcast Limited 20211103 0 24.7 24.7 23.9 24.1 210927 24.1 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20211103 0 123.4 124 120 120.4 2541960 120.4 down down correct
RAIN.NSE Rain Industries Limited 20211103 0 221.6 225.1 214.1 215.05 1752479 214.07 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20211103 0 640.65 644.2 637.55 640.25 212383 639.4 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20211103 0 2310 2345 2252.2 2293.35 4325 2293.35 down down correct
RAJRAYON.NSE Raj Rayon Industries Limited 20211103 0 35 35 35 35 0 35
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20211103 0 24 24.2 23.55 23.65 15499 23.65 down down correct
RAJTV.NSE Raj Television Network Limited 20211103 0 35.9 35.9 34.75 34.85 2798 34.85 down down correct
RAJVIR.NSE Rajvir Industries Limited 20211103 0 7.35 7.35 7.35 7.35 0 7.35
RALLIS.NSE Rallis India Limited 20211103 0 269 269 265 267.45 204052 267.45 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20211103 0 19 19.25 18.65 18.9 40436 18.9 down up incorrect
RAMASTEEL.NSE Rama Steel Tubes Limited 20211103 0 257 266.3 253 260.9 86623 260.9 up up correct
RAMCOCEM.NSE The Ramco Cements Limited 20211103 0 1071.45 1083.5 1063.55 1079.65 232008 1079.65 up up correct
RAMCOIND.NSE Ramco Industries Limited 20211103 0 285.85 285.85 277.05 279.25 189492 279.25 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20211103 0 399.65 403.6 369.4 391.65 315510 391.65 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20211103 0 163 163 157.05 157.55 110314 157.55 down down correct
RANASUG.NSE Rana Sugars Limited 20211103 0 27 27.35 26.2 26.9 518283 26.9 down up incorrect
RANEENGINE.NSE Rane Engine Valve Limited 20211103 0 270 277 269.45 270.85 2358 270.85 up up correct
RANEHOLDIN.NSE Rane Holdings Limited 20211103 0 635 647.7 618.1 631.15 70933 631.15 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20211103 0 2155 2176.3 2126 2168.1 3310 2168.1 up up correct
RAYMOND.NSE Raymond Limited 20211103 0 485 509.3 480.1 500.8 2916347 500.8 up up correct
RBL.NSE Rane Brake Lining Limited 20211103 0 807.6 829 805 813.35 9525 813.35 up up correct
RBLBANK.NSE RBL Bank Limited 20211103 0 205 210.75 202 203.1 20732449 203.1 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20211103 0 80 80.2 77.5 78.1 1170647 76.69 down down correct
RCOM.NSE Reliance Communications Limited 20211103 0 3.1 3.1 3 3 4912982 3 down down correct
RECLTD.NSE REC Limited 20211103 0 152.5 155.6 151 152.8 4178452 150.32 up up correct
REDINGTON.NSE Redington (India) Limited 20211103 0 143.9 144.7 141.6 143.1 679567 143.1 down down correct
REFEX.NSE Refex Industries Limited 20211103 0 130.3 130.95 126.55 127.35 85402 127.35 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20211103 0 1.95 1.95 1.95 1.95 0 1.95
RELAXO.NSE Relaxo Footwears Limited 20211103 0 1345 1420 1334.7 1409.65 799038 1409.65 up up correct
RELCAPITAL.NSE Reliance Capital Limited 20211103 0 19.9 19.9 19.05 19.2 359082 19.2 down down correct
RELIANCE.NSE Reliance Industries Limited 20211103 0 2506.05 2520 2461 2483.6 5533120 2483.6 down down correct
RELIGARE.NSE Religare Enterprises Limited 20211103 0 166.7 166.7 157.9 158.8 458759 158.8 down up incorrect
RELINFRA.NSE Reliance Infrastructure Limited 20211103 0 84.75 87.6 84.2 84.65 379090 84.65 down down correct
REMSONSIND.NSE Remsons Industries Limited 20211103 0 234.5 241.55 232.55 236.55 9415 236.55 up up correct
RENUKA.NSE Shree Renuka Sugars Limited 20211103 0 27.05 27.5 26.25 26.4 4636793 26.4 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20211103 0 281.9 284.8 280 281.45 125836 281.45 down up incorrect
REPRO.NSE Repro India Limited 20211103 0 586.95 595 571.15 581.05 8333 581.05 down down correct
RESPONIND.NSE Responsive Industries Limited 20211103 0 118 121.1 118 120.4 52770 120.4 up up correct
REVATHI.NSE Revathi Equipment Limited 20211103 0 621.95 660.3 602.05 652.3 11228 652.3 up up correct
RGL.NSE Renaissance Global Limited 20211103 0 950 980 938.2 971.35 55949 971.35 up up correct
RHFL.NSE Reliance Home Finance Limited 20211103 0 3.85 3.95 3.8 3.85 589196 3.85
RICOAUTO.NSE Rico Auto Industries Limited 20211103 0 44.25 44.35 43.6 43.95 273793 43.95 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20211103 0 663.8 677 660.6 663.2 115202 663.2 down down correct
RITES.NSE RITES Limited 20211103 0 282 286 280.5 281.2 149378 277.24 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20211103 0 13.95 13.95 13.35 13.4 15861 13.4 down up incorrect
RKFORGE.NSE Ramkrishna Forgings Limited 20211103 0 1088 1090 1043 1051.25 76487 1051.25 down down correct
RMCL.NSE Radha Madhav Corporation Limited 20211103 0 2 2.05 1.95 2 39863 2
RML.NSE Rane (Madras) Limited 20211103 0 372.95 379.6 367.5 370.45 8816 370.45 down up incorrect
RNAVAL.NSE Reliance Naval and Engineering Limited 20211103 0 3.15 3.15 3.05 3.15 431707 3.15
ROHITFERRO.NSE Rohit Ferro 20211103 0 20.6 20.6 18.7 18.7 318775 18.7 down down correct
ROHLTD.NSE Royal Orchid Hotels Limited 20211103 0 88.85 90 87.1 88.2 13419 88.2 down down correct
ROLLT.NSE Rollatainers Limited 20211103 0 2.85 2.9 2.75 2.75 429399 2.75 down down correct
ROLTA.NSE Rolta India Limited 20211103 0 5.1 5.1 4.9 5 70165 5 down down correct
ROSSARI.NSE Rossari Biotech Limited 20211103 0 1390.95 1391.85 1340.95 1351.05 52270 1351.05 down down correct
ROSSELLIND.NSE Rossell India Limited 20211103 0 159.3 161.85 157.2 158.2 30944 158.2 down down correct
ROUTE.NSE Route Mobile Limited 20211103 0 1991.8 1991.8 1952.1 1975.15 70418 1975.15 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20211103 0 709.6 726.55 692.2 697.7 104245 697.7 down down correct
RPOWER.NSE Reliance Power Limited 20211103 0 15 15.05 14.2 14.2 13859422 14.2 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20211103 0 58.85 59.55 58 58.25 59960 58.25 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20211103 0 32.9 32.9 31.05 31.5 41039 31.5 down down correct
RSWM.NSE RSWM Limited 20211103 0 445.65 459.4 445.1 455.4 191200 455.4 up up correct
RSYSTEMS.NSE R Systems International Limited 20211103 0 220 220 213.1 213.65 58481 210.86 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20211103 0 4 4 3.95 4 7559714 4
RUBYMILLS.NSE The Ruby Mills Limited 20211103 0 278 287.95 278 282.4 9285 282.4 up up correct
RUCHI.NSE Ruchi Soya Industries Limited 20211103 0 934 937 931 934.45 9519 934.45 up down incorrect
RUCHINFRA.NSE Ruchi Infrastructure Limited 20211103 0 6.85 6.85 6.6 6.75 68843 6.75 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20211103 0 81.2 82.65 80.25 80.5 49378 80.5 down down correct
RUPA.NSE Rupa & Company Limited 20211103 0 467.5 473 455.65 458.5 211682 458.5 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20211103 0 36.3 36.75 35.35 35.45 5124889 34.98 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20211103 0 29.5 30.8 28.05 29 2244 29 down down correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20211103 0 3.3 3.3 3.15 3.3 18668 3.3
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20211103 0 2.4 2.4 2.4 2.4 0 2.4
SADBHAV.NSE Sadbhav Engineering Limited 20211103 0 48.5 48.75 47.9 48 201443 48 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20211103 0 15.95 16.1 15.7 15.75 181490 15.75 down down correct
SAFARI.NSE Safari Industries (India) Limited 20211103 0 869.95 890 857.55 867.45 31154 867.45 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20211103 0 29 30.2 29 29.8 100704 29.8 up up correct
SAGCEM.NSE Sagar Cements Limited 20211103 0 276.9 276.9 268 269.7 56890 269.7 down down correct
SAIL.NSE Steel Authority of India Limited 20211103 0 123 123.8 121.1 122 40867394 118.09 down down correct
SAKAR.NSE Sakar Healthcare Limited 20211103 0 158.2 160 151.2 153.55 33292 153.55 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20211103 0 16 16 15 15.2 122931 15.2 down up incorrect
SAKSOFT.NSE Saksoft Limited 20211103 0 932.75 939 911 916.2 24024 913.39 down down correct
SAKUMA.NSE Sakuma Exports Limited 20211103 0 11.55 11.55 11.15 11.55 559107 11.55
SALASAR.NSE Salasar Techno Engineering Limited 20211103 0 269 272 264 268.45 122653 268.45 down down correct
SALONA.NSE Salona Cotspin Limited 20211103 0 211.85 211.85 203.05 207.25 1344 207.25 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20211103 0 9.3 9.6 9 9.45 99325 9.45 up up correct
SALZERELEC.NSE Salzer Electronics Limited 20211103 0 161.95 188.65 159.9 180.55 1258436 180.55 up up correct
SAMBHAAV.NSE Sambhaav Media Limited 20211103 0 2.9 2.9 2.9 2.9 16767 2.9
SANCO.NSE Sanco Industries Limited 20211103 0 8.85 9.6 8.65 8.75 221608 8.75 down down correct
SANDESH.NSE The Sandesh Limited 20211103 0 776.7 782.95 765.25 767.55 1316 767.55 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20211103 0 287.95 287.95 280 283.7 27702 283.7 down down correct
SANGAMIND.NSE Sangam (India) Limited 20211103 0 320 323.8 298.8 298.8 104653 298.8 down up incorrect
SANGHIIND.NSE Sanghi Industries Limited 20211103 0 67.65 70 67.4 67.85 290369 67.85 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20211103 0 235 235.5 221.15 227.25 257184 227.25 down up incorrect
SANGINITA.NSE Sanginita Chemicals Limited 20211103 0 29.75 29.8 27.35 29.1 65595 29.1 down down correct
SANOFI.NSE Sanofi India Limited 20211103 0 8254.9 8254.9 7935.1 8021.2 32578 8021.2 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20211103 0 0.65 0.65 0.6 0.6 1740260 0.6 down down correct
SARDAEN.NSE Sarda Energy & Minerals Limited 20211103 0 882.5 919.2 870.05 914 141692 914 up up correct
SAREGAMA.NSE Saregama India Limited 20211103 0 4440 4440 4260.6 4326.25 4385 4326.25 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20211103 0 53.95 59.4 53.7 59 1392217 59 up up correct
SASKEN.NSE Sasken Technologies Limited 20211103 0 1253.95 1279.95 1242.95 1267 15528 1267 up up correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20211103 0 405 414.55 400.1 414.55 260062 414.55 up up correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20211103 0 3.65 3.65 3.65 3.65 0 3.65
SATIA.NSE Satia Industries Limited 20211103 0 93.45 95.9 91.2 91.8 325697 91.8 down down correct
SATIN.NSE Satin Creditcare Network Limited 20211103 0 74.25 75.4 73.7 74.3 68117 74.3 up down incorrect
SBICARD.NSE SBI Cards and Payment Services Limited 20211103 0 1079 1113.95 1075.2 1105.8 1753014 1105.8 up up correct
SBIETFQLTY.NSE SBI Mutual Fund 20211103 0 157 157 152.29 154.36 1529 154.36 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20211103 0 1170 1198.4 1167 1178.8 1941052 1178.8 up up correct
SBIN.NSE State Bank of India 20211103 0 524 542.3 515.2 527.65 80775924 527.65 up down incorrect
SCAPDVR.NSE Stampede Capital Limited 20211103 0 11.75 11.75 10.95 10.95 467991 10.95 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20211103 0 7525.15 7859.9 7525.15 7702.2 31391 7702.2 up up correct
SCHAND.NSE S Chand and Company Limited 20211103 0 125.95 128 123.75 126.15 46262 126.15 up down incorrect
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20211103 0 111.35 116.5 110.5 115.2 1144983 115.2 up up correct
SCI.NSE The Shipping Corporation of India Limited 20211103 0 134.5 134.5 131.75 132.35 1008091 132.35 down up incorrect
SDBL.NSE Som Distilleries & Breweries Limited 20211103 0 41.85 41.85 40 40.65 101387 40.65 down down correct
SEAMECLTD.NSE Seamec Limited 20211103 0 1195.75 1200 1150 1169.6 4861 1169.6 down down correct
SELAN.NSE Selan Exploration Technology Limited 20211103 0 153 153 149.05 150.6 37114 150.6 down down correct
SEPOWER.NSE S. E. Power Limited 20211103 0 11.5 11.9 11.25 11.9 99928 11.9 up down incorrect
SEQUENT.NSE Sequent Scientific Limited 20211103 0 177.15 180.95 174.7 175.35 1562621 175.35 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20211103 0 174.25 175.15 169.5 170 38213 170 down down correct
SETCO.NSE Setco Automotive Limited 20211103 0 17.45 17.45 16.6 16.7 108531 16.7 down down correct
SETF10GILT.NSE SBI Mutual Fund 20211103 0 207.35 207.35 203.13 207.09 16 207.09 down down correct
SETFGOLD.NSE SBI Mutual Fund 20211103 0 4249.9 4255.05 4201.65 4207.25 10034 4207.25 down down correct
SETFNIF50.NSE SBI Mutual Fund 20211103 0 187.78 187.78 181.55 182.33 90735 182.33 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20211103 0 406.48 406.48 392.25 393.02 17919 393.02 down down correct
SETFNN50.NSE SBI Mutual Fund 20211103 0 442.5 447.5 438.83 442.73 11671 442.73 up up correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20211103 0 1.25 1.25 1.25 1.25 101675 1.25
SEYAIND.NSE Seya Industries Limited 20211103 0 54.2 56.3 53.2 54.45 15989 54.45 up up correct
SFL.NSE Sheela Foam Limited 20211103 0 2578 2678 2531.2 2659.05 52047 2659.05 up up correct
SGL.NSE STL Global Limited 20211103 0 15.95 15.95 14.8 14.85 28359 14.85 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20211103 0 26.85 26.85 25.5 25.65 8892 25.65 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20211103 0 655.5 665 647.9 654.75 48803 654.75 down down correct
SHALBY.NSE Shalby Limited 20211103 0 149.85 157.45 149.05 153.7 364579 153.7 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20211103 0 91.75 91.95 89.85 90.7 55382 90.7 down down correct
SHANKARA.NSE Shankara Building Products Limited 20211103 0 561 614 561 592.5 309511 592.5 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20211103 0 162.4 162.5 156.2 158.45 144087 158.45 down up incorrect
SHARDACROP.NSE Sharda Cropchem Limited 20211103 0 316.8 319.95 311.05 318.55 68615 318.55 up up correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20211103 0 608.6 608.6 595 595.05 2070 595.05 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20211103 0 439 442.13 438.33 438.88 629 438.88 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20211103 0 138.5 140.5 135.2 139 11098 139 up up correct
SHIL.NSE Somany Home Innovation Limited 20211103 0 446 458 435.55 445.9 34032 445.9 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20211103 0 600 604.5 582 586.55 106690 586.55 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20211103 0 26.1 26.7 25.8 26 33926 26 down up incorrect
SHIVAMILLS.NSE Shiva Mills Limited 20211103 0 113 120.65 112.95 120.65 101660 120.65 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20211103 0 222 232 216.5 230.6 34499 230.6 up down incorrect
SHK.NSE S H Kelkar and Company Limited 20211103 0 147.65 150.1 145.1 148.5 333559 148.5 up up correct
SHOPERSTOP.NSE Shoppers Stop Limited 20211103 0 376.4 384.9 353.5 356.4 422734 356.4 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20211103 0 82.6 82.6 80.3 81.1 164144 81.1 down down correct
SHREECEM.NSE Shree Cement Limited 20211103 0 28922 29131 28700 28980.55 33175 28980.55 up down incorrect
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20211103 0 213.6 219 211.5 212.5 130939 212.5 down down correct
SHREERAMA.NSE Shree Rama Multi 20211103 0 12.25 12.25 11.75 12.15 54888 12.15 down down correct
SHRENIK.NSE Shrenik Limited 20211103 0 2.1 2.15 2 2.1 7099267 2.1
SHREYANIND.NSE Shreyans Industries Limited 20211103 0 121.15 121.9 119.05 121.05 14383 121.05 down up incorrect
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20211103 0 390.1 394.75 370 376.6 185477 376.6 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20211103 0 932.2 939.75 885.5 896.65 1201 896.65 down down correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20211103 0 2150 2200 2150 2183.75 14266 2173.62 up up correct
SHRIRAMEPC.NSE Shriram EPC Limited 20211103 0 6.75 6.75 6.55 6.75 415890 6.75
SHYAMCENT.NSE Shyam Century Ferrous Limited 20211103 0 14.05 14.05 12.9 13.05 435381 13.05 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20211103 0 341.5 351 341.5 344.9 288646 342.67 up down incorrect
SHYAMTEL.NSE Shyam Telecom Limited 20211103 0 9.5 10 9.5 9.65 1600 9.65 up up correct
SICAL.NSE Sical Logistics Limited 20211103 0 16.85 17.15 15.55 16.65 370750 16.65 down up incorrect
SIEMENS.NSE Siemens Limited 20211103 0 2255.85 2323.45 2251.5 2311.3 373499 2311.3 up up correct
SIGIND.NSE Signet Industries Limited 20211103 0 43.4 44.35 42.7 42.75 11423 42.75 down up incorrect
SIL.NSE Standard Industries Limited 20211103 0 16.25 16.25 15.55 15.8 12243 15.8 down down correct
SILINV.NSE SIL Investments Limited 20211103 0 301.15 321.75 301.15 316.55 5282 316.55 up up correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20211103 0 22 22 20.75 21.25 3174 21.25 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20211103 0 22.5 23.4 22.5 22.8 17871 22.8 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20211103 0 39.45 41.6 39.45 40.65 60771 40.65 up up correct
SINTEX.NSE Sintex Industries Limited 20211103 0 6.4 6.4 6.4 6.4 383447 6.4
SIRCA.NSE Sirca Paints India Limited 20211103 0 388.55 392.55 382.6 385.7 16244 385.7 down down correct
SIS.NSE SIS Limited 20211103 0 432.15 440.65 428.05 434.9 160481 434.9 up up correct
SITINET.NSE SITI Networks Limited 20211103 0 1.75 1.75 1.7 1.7 2114643 1.7 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20211103 0 470.9 471.25 463.1 465.5 99955 465.5 down down correct
SJVN.NSE SJVN Limited 20211103 0 28.75 28.9 28.55 28.65 1234776 28.65 down up incorrect
SKFINDIA.NSE SKF India Limited 20211103 0 3350 3561.15 3288.5 3519.35 137152 3519.35 up up correct
SKIL.NSE SKIL Infrastructure Limited 20211103 0 3.85 3.9 3.75 3.8 60857 3.8 down down correct
SKIPPER.NSE Skipper Limited 20211103 0 74.15 75.7 74 74.4 69946 74.4 up down incorrect
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20211103 0 78.95 79.35 78 78.35 23124 78.35 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20211103 0 115 116.7 114.55 114.95 11458 114.95 down down correct
SMLISUZU.NSE SML Isuzu Limited 20211103 0 733 736.35 722 723.65 25885 723.65 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20211103 0 850.95 865 845.25 853.35 3147 853.35 up up correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20211103 0 138.05 139.45 134.15 134.8 52680 134.8 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20211103 0 42.25 42.45 41.25 41.45 671408 41.45 down down correct
SOBHA.NSE Sobha Limited 20211103 0 868 962 858 951.5 5026577 951.5 up up correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20211103 0 1242 1242 1215 1236.95 56881 1236.95 down down correct
SOLARINDS.NSE Solar Industries India Limited 20211103 0 2410 2410 2260 2270.3 68787 2270.3 down up incorrect
SOMANYCERA.NSE Somany Ceramics Limited 20211103 0 750 790 742.05 790 12096 790 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20211103 0 9.05 9.05 9.05 9.05 45389 9.05
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20211103 0 45.25 46.25 45.2 45.5 3320 45.5 up up correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20211103 0 654 655.45 635.65 643.55 1127716 643.55 down down correct
SONATSOFTW.NSE Sonata Software Limited 20211103 0 869.3 870 860 864.75 153983 864.75 down down correct
SORILINFRA.NSE SORIL Infra Resources Limited 20211103 0 112.35 114.75 110 111 24762 111 down up incorrect
SOTL.NSE Savita Oil Technologies Limited 20211103 0 1298 1318 1285.05 1289.9 18852 1289.9 down up incorrect
SOUTHBANK.NSE The South Indian Bank Limited 20211103 0 9.45 9.55 9.3 9.35 6686049 9.35 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20211103 0 142 144.2 141.5 141.85 23682 141.85 down down correct
SPAL.NSE S.P. Apparels Limited 20211103 0 331.75 337.85 327.35 330.25 15987 330.25 down up incorrect
SPANDANA.NSE Spandana Sphoorty Financial Limited 20211103 0 538 573 503.55 545.05 427538 545.05 up up correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20211103 0 272.65 276 266 269.1 212025 269.1 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20211103 0 2.1 2.1 2.1 2.1 0 2.1
SPECIALITY.NSE Speciality Restaurants Limited 20211103 0 94.8 99 93.55 94.6 160737 94.6 down down correct
SPENCERS.NSE Spencer's Retail Limited 20211103 0 130.5 134.8 128 128.85 798851 128.85 down down correct
SPENTEX.NSE CLC Industries Limited 20211103 0 1.25 1.25 1.25 1.25 4750 1.25
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20211103 0 48.4 49.4 47.9 48.15 314023 48.15 down down correct
SPICEJET.NSE SpiceJet Limited 20211103 0 70.9 71.25 69.25 69.7 1997102 69.7 down down correct
SPLIL.NSE SPL Industries Limited 20211103 0 47.9 50.4 46.15 47.4 273920 47.4 down down correct
SPMLINFRA.NSE SPML Infra Limited 20211103 0 11.1 11.1 10.65 10.65 23126 10.65 down down correct
SPTL.NSE Sintex Plastics Technology Limited 20211103 0 7.25 7.25 7.25 7.25 497772 7.25
SPYL.NSE Shekhawati Poly 20211103 0 0.7 0.7 0.7 0.7 0 0.7
SREEL.NSE Sreeleathers Limited 20211103 0 172 178.1 172 175.05 8252 175.05 up up correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20211103 0 4.6 4.6 4.6 4.6 420072 4.6
SRF.NSE SRF Limited 20211103 0 2118 2128.45 2056 2080.1 791011 2080.1 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20211103 0 345.35 346.3 338.6 341.05 7961 341.05 down up incorrect
SRIPIPES.NSE Srikalahasthi Pipes Limited 20211103 0 198.8 202 196.85 199.7 81301 199.7 up up correct
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20211103 0 1579 1643.75 1558.75 1602.65 3163379 1594.95 up down incorrect
SSWL.NSE Steel Strips Wheels Limited 20211103 0 1762 1765 1725 1742.8 4359 871.4 down down correct
STAMPEDE.NSE Stampede Capital Limited 20211103 0 0.9 0.9 0.9 0.9 0 0.9
STAR.NSE Strides Pharma Science Limited 20211103 0 541 546.75 531.5 537.45 309619 537.45 down up incorrect
STARCEMENT.NSE Star Cement Limited 20211103 0 101 101.5 99.85 100.4 185067 100.4 down down correct
STARPAPER.NSE Star Paper Mills Limited 20211103 0 141.7 147 141.6 143.15 64071 143.15 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20211103 0 102.4 103.75 99.05 101.55 42836 101.55 down down correct
STEELCITY.NSE Steel City Securities Limited 20211103 0 58.65 59.5 57.5 59.15 28085 58.17 up up correct
STEELXIND.NSE Steel Exchange India Limited 20211103 0 87.3 91.5 87.25 90.5 2041595 90.5 up up correct
STEL.NSE STEL Holdings Limited 20211103 0 160.95 163.8 159.1 161.25 21005 161.25 up up correct
STERTOOLS.NSE Sterling Tools Limited 20211103 0 198.5 200 194.15 195.85 61090 195.85 down down correct
STLTECH.NSE Sterlite Technologies Limited 20211103 0 278.75 280.95 271.15 272.4 298940 272.4 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20211103 0 1024 1037 1000 1024.3 192810 1024.3 up down incorrect
SUBCAPCITY.NSE International Constructions Limited 20211103 0 20.2 20.2 20.2 20.2 60 20.2
SUBROS.NSE Subros Limited 20211103 0 370.65 384 370.6 380.45 112388 380.45 up down incorrect
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20211103 0 607 607.5 593 599.95 137826 599.95 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20211103 0 9 9 8.3 8.7 204817 8.7 down down correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20211103 0 380.4 393.5 376.1 385.95 451739 385.95 up up correct
SUMIT.NSE Sumit Woods Limited 20211103 0 10.75 10.75 10.5 10.6 8459 10.6 down down correct
SUMMITSEC.NSE Summit Securities Limited 20211103 0 711 721.85 710.1 714.85 1758 714.85 up up correct
SUNCLAYLTD.NSE Sundaram 20211103 0 4000 4000 3838.3 3889.95 3278 3889.95 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20211103 0 1.85 1.85 1.8 1.85 970843 1.85
SUNDARMFIN.NSE Sundaram Finance Limited 20211103 0 2495 2503.55 2456 2498.55 68409 2498.55 up up correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20211103 0 80 84.75 79.95 83.65 616230 83.65 up down incorrect
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20211103 0 395.8 400 388 391.5 3111 391.5 down up incorrect
SUNDRMFAST.NSE Sundram Fasteners Limited 20211103 0 872.2 880.9 819 834.7 127633 834.7 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20211103 0 79.3 81.5 78.9 80.15 484964 80.15 up up correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20211103 0 820 822 781.35 787.95 9452138 787.95 down down correct
SUNTECK.NSE Sunteck Realty Limited 20211103 0 477 491 474.05 478.05 728929 478.05 up up correct
SUNTV.NSE Sun TV Network Limited 20211103 0 589 604.35 584 593.6 3047044 591.01 up up correct
SUPERHOUSE.NSE Superhouse Limited 20211103 0 171.4 177 171.4 173.8 12218 173.8 up up correct
SUPERSPIN.NSE Super Spinning Mills Limited 20211103 0 13.55 13.55 12.55 12.65 45455 12.65 down down correct
SUPPETRO.NSE Supreme Petrochem Limited 20211103 0 643 649 626 636.25 41816 636.25 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20211103 0 368.4 377 360 373.5 350988 373.5 up down incorrect
SUPREMEIND.NSE The Supreme Industries Limited 20211103 0 2352.65 2366.95 2310 2359.15 181746 2359.15 up up correct
SURANASOL.NSE Surana Solar Limited 20211103 0 16.95 18 16.3 17.35 74986 17.35 up up correct
SURANAT&P.NSE Surana Telecom and Power Limited 20211103 0 9.6 9.7 8.95 9 308853 9 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20211103 0 60.75 63.65 59.5 61.8 38469 61.8 up up correct
SURYAROSNI.NSE Surya Roshni Limited 20211103 0 636.4 660 634.55 649.6 211219 649.6 up up correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20211103 0 70.4 75 69 73.7 1629935 73.7 up down incorrect
SUULD.NSE Suumaya Industries Limited 20211103 0 59.3 59.3 59.3 59.3 0 59.3
SUVEN.NSE Suven Life Sciences Limited 20211103 0 105.35 105.8 99.3 100.9 491599 100.9 down up incorrect
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20211103 0 490.05 495 483 484.95 431457 484.95 down down correct
SUZLON.NSE Suzlon Energy Limited 20211103 0 7.05 7.15 6.95 6.95 11936211 6.95 down up incorrect
SWANENERGY.NSE Swan Energy Limited 20211103 0 128.55 129.9 126.05 126.9 11548 126.9 down up incorrect
SWARAJENG.NSE Swaraj Engines Limited 20211103 0 1687.15 1713.05 1675 1709.8 6592 1709.8 up up correct
SWELECTES.NSE Swelect Energy Systems Limited 20211103 0 247.1 251.6 237.45 240.1 18071 240.1 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20211103 0 447 447.9 432.55 438.15 617304 438.15 down down correct
SYMPHONY.NSE Symphony Limited 20211103 0 1035 1049.9 1015.65 1036.75 33232 1036.75 up up correct
SYNGENE.NSE Syngene International Limited 20211103 0 540 548 537.25 545.15 370354 545.15 up up correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20211103 0 73.7 74.95 73.45 73.5 1984 73.5 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20211103 0 146.5 149.9 143.65 145.65 166399 145.65 down down correct
TAKE.NSE TAKE Solutions Limited 20211103 0 48.5 49.4 48.2 49 637949 49 up up correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20211103 0 273.45 273.45 268 270.55 9574 270.55 down down correct
TANLA.NSE Tanla Platforms Limited 20211103 0 1239.95 1240 1188 1208.95 119779 1208.95 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20211103 0 7.1 7.25 6.65 7.25 23595 7.25 up up correct
TARAPUR.NSE Tarapur Transformers Limited 20211103 0 3.95 3.95 3.8 3.95 1155 3.95
TARMAT.NSE Tarmat Limited 20211103 0 64.2 66.5 63.8 64.4 9678 64.4 up up correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20211103 0 16650 16865 16255.15 16309.8 1401 16309.8 down down correct
TATACHEM.NSE Tata Chemicals Limited 20211103 0 911.9 915.6 887.15 896.1 1558072 896.1 down down correct
TATACOFFEE.NSE Tata Coffee Limited 20211103 0 214.15 214.15 211.5 212.8 859800 212.8 down up incorrect
TATACOMM.NSE Tata Communications Limited 20211103 0 1293.9 1297 1244 1277.25 265721 1277.25 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20211103 0 833 839 820.05 826.9 1044563 826.9 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20211103 0 6119 6205 6086 6190.1 139692 6190.1 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20211103 0 1525 1558.3 1520 1534.5 64569 1534.5 up up correct
TATAMETALI.NSE Tata Metaliks Limited 20211103 0 972.6 983.45 960 969.95 51344 969.95 down down correct
TATAMOTORS.NSE Tata Motors Limited 20211103 0 483.8 495 481.6 484.9 22950198 484.9 up up correct
TATAMTRDVR.NSE Tata Motors Limited 20211103 0 260 264.6 256.45 260.05 4746288 260.05 up up correct
TATAPOWER.NSE The Tata Power Company Limited 20211103 0 230 230.9 226.2 228.8 49974804 228.8 down down correct
TATASTEEL.NSE Tata Steel Limited 20211103 0 1324.8 1332 1312 1326.05 5730244 1326.05 up up correct
TATASTLBSL.NSE Tata Steel BSL Limited 20211103 0 87.7 88 86.9 87.75 1201168 87.75 up up correct
TATASTLLP.NSE Tata Steel Long Products Limited 20211103 0 853.55 857.95 838.55 841.6 55953 841.6 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20211103 0 2930 2977.8 2752.1 2779 157688 2779 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20211103 0 93.9 95 87.5 88.3 795022 88.3 down up incorrect
TCI.NSE Transport Corporation of India Limited 20211103 0 764 771.4 694.95 735.35 660720 733.46 down down correct
TCIDEVELOP.NSE TCI Developers Limited 20211103 0 368.4 368.4 355.5 366.4 1304 366.4 down down correct
TCIEXP.NSE TCI Express Limited 20211103 0 2026 2078 1902.2 1936.1 181699 1936.1 down down correct
TCIFINANCE.NSE TCI Finance Limited 20211103 0 5.3 5.35 5.3 5.3 3259 5.3
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20211103 0 780.2 803 770 781.05 35911 781.05 up up correct
TCPLPACK.NSE TCPL Packaging Limited 20211103 0 525.25 533.75 515 519.55 6776 519.55 down down correct
TCS.NSE Tata Consultancy Services Limited 20211103 0 3504.2 3519.9 3466.05 3492.25 1537639 3492.25 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20211103 0 338.25 342.9 328.25 331.3 19552 331.3 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20211103 0 4660 4785 4590.05 4720.6 16077 4720.6 up up correct
TECHIN.NSE Techindia Nirman Limited 20211103 0 6.15 6.4 5.85 6.05 9142 6.05 down down correct
TECHM.NSE Tech Mahindra Limited 20211103 0 1498 1537.7 1493.6 1498.55 2697346 1498.55 up up correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20211103 0 259.35 260.85 252 256.4 142117 256.4 down down correct
TEJASNET.NSE Tejas Networks Limited 20211103 0 451.7 458.75 425.35 430.15 218624 430.15 down down correct
TERASOFT.NSE Tera Software Limited 20211103 0 49.7 50.65 49.35 49.6 10156 49.6 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20211103 0 58.8 61.2 58.8 60.25 97141 60.25 up up correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20211103 0 48.3 50.95 48.3 49.05 57687 49.05 up up correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20211103 0 31.3 31.3 30.65 30.9 623282 30.9 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20211103 0 69 70.5 65.5 68.15 142798 68.15 down down correct
TFL.NSE Transwarranty Finance Limited 20211103 0 6.1 6.15 5.65 5.95 18892 5.95 down up incorrect
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20211103 0 10.1 10.2 9.75 10 25489 10 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20211103 0 1275.95 1300 1224 1242.7 15848 1242.7 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20211103 0 108.1 114 107.5 109.95 12541 109.95 up up correct
THEMISMED.NSE Themis Medicare Limited 20211103 0 937.5 947.4 900.15 937.85 4342 937.85 up up correct
THERMAX.NSE Thermax Limited 20211103 0 1373 1374.95 1340.5 1354.85 16297 1354.85 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20211103 0 75.4 76.1 73.2 73.9 297139 73.9 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20211103 0 19 19 17.25 18.95 4460 18.95 down down correct
THYROCARE.NSE Thyrocare Technologies Limited 20211103 0 1149.5 1159 1135.75 1143.4 25925 1143.4 down down correct
TI.NSE Tilaknagar Industries Ltd. 20211103 0 77.7 79.65 75 79.65 1405616 79.65 up down incorrect
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20211103 0 1662.05 1739.5 1662.05 1712.7 7645 1691.46 up down incorrect
TIIL.NSE Technocraft Industries (India) Limited 20211103 0 820 868 815 848.6 12871 848.6 up up correct
TIINDIA.NSE Tube Investments of India Limited 20211103 0 1662 1679 1578 1605.85 256319 1605.85 down up incorrect
TIJARIA.NSE Tijaria Polypipes Limited 20211103 0 6.9 7 6.6 7 17646 7 up up correct
TIL.NSE TIL Limited 20211103 0 159.8 160.5 158.1 160.45 7779 160.45 up up correct
TIMESGTY.NSE Times Guaranty Limited 20211103 0 50.45 50.45 46.55 50.45 14456 50.45
TIMETECHNO.NSE Time Technoplast Limited 20211103 0 69.8 71.6 69.5 70.55 705536 70.55 up up correct
TIMKEN.NSE Timken India Limited 20211103 0 1799 1811 1775 1792.45 11726 1792.45 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20211103 0 297.9 299.5 293.5 296.25 136603 296.25 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20211103 0 1368.05 1420 1368.05 1368.05 15418 1368.05
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20211103 0 267.2 267.4 244.5 248.75 1397355 248.75 down up incorrect
TIRUPATIFL.NSE Tirupati Forge Limited 20211103 0 12.25 12.25 11.4 11.4 110216 11.4 down down correct
TITAN.NSE Titan Company Limited 20211103 0 2462 2471.65 2406.05 2417.95 1554405 2417.95 down down correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20211103 0 18 18 16.7 16.95 91577 16.95 down up incorrect
TNPETRO.NSE Tamilnadu Petroproducts Limited 20211103 0 123.65 125.8 119.45 120.3 194640 120.3 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20211103 0 134 134.9 131.6 132.6 73908 132.6 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20211103 0 7.8 8.05 7.45 7.6 103361 7.6 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20211103 0 98.45 109 98.45 102.15 22972 102.15 up up correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20211103 0 2831 2844.5 2788.45 2804.25 231376 2804.25 down up incorrect
TORNTPOWER.NSE Torrent Power Limited 20211103 0 525.05 525.05 510.35 512.35 1314090 512.35 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20211103 0 119.95 120 110.65 115.1 8031 114.98 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20211103 0 180 203.8 178.55 194.4 488968 194.4 up up correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20211103 0 9 9 8.55 8.65 10560 8.65 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20211103 0 59.35 60.35 58.1 58.65 15023 58.65 down down correct
TRENT.NSE Trent Limited 20211103 0 1097 1132.3 1075.15 1092.15 5869336 1092.15 down down correct
TRF.NSE TRF Limited 20211103 0 129.1 131.9 128 131.5 4291 131.5 up up correct
TRIDENT.NSE Trident Limited 20211103 0 40.5 40.7 38.1 38.6 23249448 38.6 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20211103 0 117.45 119.45 116.5 118.15 49326 118.15 up up correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20211103 0 28.6 28.9 28 28.2 104277 28.2 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20211103 0 211 211.95 198 201.7 1451985 201.1 down up incorrect
TRIVENI.NSE Triveni Engineering & Industries Limited 20211103 0 205.3 207.7 198.5 201.15 592128 199.93 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20211103 0 678 683.75 652.5 668.1 5530 668.1 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20211103 0 11120 11316 11001 11230.2 17478 1123.02 up up correct
TTL.NSE T.T. Limited 20211103 0 87.5 87.5 84.05 84.6 25073 83.63 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20211103 0 60.8 60.8 59.15 60.8 27925793 60.8
TV18BRDCST.NSE TV18 Broadcast Limited 20211103 0 43.3 43.55 42.1 42.6 4166554 42.6 down down correct
TVSELECT.NSE TVS Electronics Limited 20211103 0 175 175 168.35 171.2 62700 171.2 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20211103 0 700 715 695.95 706.55 3662182 706.55 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20211103 0 2315 2340.9 2290.05 2317.15 3001 2317.15 up up correct
TVTODAY.NSE T.V. Today Network Limited 20211103 0 311.1 320.5 311.1 318.25 169580 318.25 up up correct
TVVISION.NSE TV Vision Limited 20211103 0 3.45 3.45 3.4 3.45 51648 3.45
TWL.NSE Titagarh Wagons Limited 20211103 0 93.75 96.3 93.65 94.1 383465 94.1 up up correct
UBL.NSE United Breweries Limited 20211103 0 1685.9 1717.95 1661.6 1667.55 799989 1667.55 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20211103 0 148.5 151.2 148.3 150.3 14687 150.3 up up correct
UCOBANK.NSE UCO Bank 20211103 0 14.4 14.45 14.15 14.25 3778817 14.25 down down correct
UFLEX.NSE Uflex Limited 20211103 0 582.7 592 557.2 571 598968 571 down down correct
UFO.NSE UFO Moviez India Limited 20211103 0 109.8 116.55 108.65 115.05 2204457 115.05 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20211103 0 28.35 28.45 27.6 27.85 126792 27.85 down down correct
UJAAS.NSE Ujaas Energy Limited 20211103 0 3 3.05 2.95 3 351465 3
UJJIVAN.NSE Ujjivan Financial Services Limited 20211103 0 181.8 182.45 169.8 171.2 1340361 171.2 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20211103 0 21.75 21.85 21.4 21.45 1707098 21.45 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20211103 0 7759.9 7902.25 7730.05 7887.85 388455 7887.85 up up correct
UMANGDAIRY.NSE Umang Dairies Limited 20211103 0 75.9 75.9 73.6 74.35 9956 74.35 down up incorrect
UMESLTD.NSE Usha Martin Education & Solutions Limited 20211103 0 4.85 4.85 4.45 4.45 88004 4.45 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20211103 0 227 227 219.85 222.85 105496 222.85 down up incorrect
UNIENTER.NSE Uniphos Enterprises Limited 20211103 0 124.95 131.9 124.95 127.45 14742 127.45 up down incorrect
UNIONBANK.NSE Union Bank of India 20211103 0 50 50 47.25 47.55 25419571 47.55 down down correct
UNITECH.NSE Unitech Limited 20211103 0 1.8 1.85 1.8 1.85 2259797 1.85 up up correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20211103 0 383.5 383.5 378.05 382.1 352 382.1 down up incorrect
UNIVASTU.NSE Univastu India Limited 20211103 0 71 76 69.1 73.55 288831 73.55 up up correct
UNIVCABLES.NSE Universal Cables Limited 20211103 0 166 168.45 164.1 165.25 9641 165.25 down up incorrect
UNIVPHOTO.NSE Universus Photo Imagings Limited 20211103 0 386 408 379.85 403.6 5844 403.6 up up correct
UPL.NSE UPL Limited 20211103 0 720.3 756.5 720.3 737.05 6580294 737.05 up up correct
URJA.NSE Urja Global Limited 20211103 0 7.6 7.7 7.4 7.45 4773812 7.45 down down correct
USHAMART.NSE Usha Martin Limited 20211103 0 92.45 93.5 90.4 91.65 488894 91.65 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20211103 0 1090 1112 1090 1103.55 713642 1103.55 up up correct
UTINEXT50.NSE UTI Mutual Fund 20211103 0 45.7 45.7 44 44.5 4990 44.5 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20211103 0 1910 1910 1865 1875.07 259 1875.07 down down correct
UTISENSETF.NSE UTI Mutual Fund 20211103 0 639.99 639.99 626 629 617 629 down up incorrect
UTISXN50.NSE UTI Mutual Fund 20211103 0 49.9 50.48 48.9 49.02 938 49.02 down down correct
UTTAMSTL.NSE Uttam Galva Steels Limited 20211103 0 4.1 4.15 4.05 4.15 217243 4.15 up up correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20211103 0 180.4 180.4 175 176.05 12017 176.05 down down correct
V2RETAIL.NSE V2 Retail Limited 20211103 0 173 173.8 167.8 173.8 28484 173.8 up up correct
VADILALIND.NSE Vadilal Industries Limited 20211103 0 979.95 999 973 980.25 2067 980.25 up up correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20211103 0 583.8 583.8 560.25 563.05 208415 563.05 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20211103 0 35.55 35.55 34.5 34.75 37253 34.75 down down correct
VAKRANGEE.NSE Vakrangee Limited 20211103 0 38.8 38.95 37.1 37.65 4185194 37.65 down down correct
VALIANTORG.NSE Valiant Organics Limited 20211103 0 1319 1336.6 1298.95 1314.1 49640 1314.1 down up incorrect
VARDHACRLC.NSE Vardhman Acrylics Limited 20211103 0 54.75 56.7 54 55.8 263369 55.8 up up correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20211103 0 22.7 23 21.75 22.4 10934 22.4 down down correct
VARROC.NSE Varroc Engineering Limited 20211103 0 292.05 295.15 283.8 284.7 232035 284.7 down up incorrect
VASCONEQ.NSE Vascon Engineers Limited 20211103 0 27.2 27.55 25.95 26.05 499373 26.05 down down correct
VASWANI.NSE Vaswani Industries Limited 20211103 0 15.7 16.3 15.55 15.95 29196 15.95 up up correct
VBL.NSE Varun Beverages Limited 20211103 0 920.95 942 919.5 937.95 569229 937.95 up up correct
VEDL.NSE Vedanta Limited 20211103 0 309.2 317.25 308.5 310.65 15956363 298.92 up up correct
VENKEYS.NSE Venky's (India) Limited 20211103 0 2709 2724.85 2680 2682.45 43825 2682.45 down down correct
VENUSREM.NSE Venus Remedies Limited 20211103 0 529.85 550 521.15 525.4 99188 525.4 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20211103 0 94.55 96.2 92.5 94.45 42022 94.45 down down correct
VESUVIUS.NSE Vesuvius India Limited 20211103 0 1129 1129 1080 1111.75 17712 1111.75 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20211103 0 115.3 117.7 114.45 116.6 284887 116.6 up down incorrect
VGUARD.NSE V 20211103 0 260 263.85 254.65 260.75 396997 260.75 up up correct
VHL.NSE Vardhman Holdings Limited 20211103 0 3296 3343.9 3202 3270.85 1704 3270.85 down down correct
VICEROY.NSE Viceroy Hotels Limited 20211103 0 3.85 4 3.75 3.85 10985 3.85
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20211103 0 360 361.2 335.55 344.45 49937 344.02 down down correct
VIJIFIN.NSE Viji Finance Limited 20211103 0 2.3 2.5 2.3 2.3 715270 2.3
VIKASECO.NSE Vikas EcoTech Limited 20211103 0 2 2 1.95 1.95 2038460 1.95 down down correct
VIKASPROP.NSE Vikas Proppant & Granite Limited 20211103 0 1.95 2 1.9 1.95 1365138 1.95
VIKASWSP.NSE Vikas WSP Limited 20211103 0 4.9 4.95 4.8 4.9 184204 4.9
VIMTALABS.NSE Vimta Labs Limited 20211103 0 344 359 340.6 352.45 257311 352.45 up up correct
VINATIORGA.NSE Vinati Organics Limited 20211103 0 1990.8 2024.15 1944.05 1991.8 29362 1991.8 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20211103 0 1159.7 1159.8 1090 1111.8 11486 1111.8 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20211103 0 296 302.8 284.1 285.65 154760 285.65 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20211103 0 18.9 18.9 18.9 18.9 151394 18.9
VIPIND.NSE VIP Industries Limited 20211103 0 569 589.7 563.5 574.5 800458 574.5 up up correct
VIPULLTD.NSE Vipul Limited 20211103 0 26.65 28.9 26.6 27.65 11407 27.65 up up correct
VISAKAIND.NSE Visaka Industries Limited 20211103 0 603 616.4 596 600.45 41175 600.45 down down correct
VISASTEEL.NSE VISA Steel Limited 20211103 0 15.85 15.95 15.2 15.25 33721 15.25 down down correct
VISESHINFO.NSE MPS Infotecnics Limited 20211103 0 0.2 0.2 0.2 0.2 0 0.2
VISHAL.NSE Vishal Fabrics Limited 20211103 0 101.4 101.5 99.2 99.65 35248 99.65 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20211103 0 879 892.85 866.95 887.5 66528 887.5 up down incorrect
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20211103 0 34.5 34.85 32.8 33.15 786115 33.15 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20211103 0 0.8 0.8 0.75 0.8 2429918 0.8
VIVIMEDLAB.NSE Vivimed Labs Limited 20211103 0 20 21.2 19.6 20.6 378138 20.6 up up correct
VLSFINANCE.NSE VLS Finance Limited 20211103 0 186.5 191 181.5 185.15 41507 185.15 down up incorrect
VMART.NSE V 20211103 0 4069.95 4125 3974.25 4064.4 44711 4064.4 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20211103 0 1615.1 1658 1593.05 1603.7 33428 1603.7 down down correct
VOLTAS.NSE Voltas Limited 20211103 0 1221.2 1223.6 1198 1210.4 461077 1210.4 down down correct
VRLLOG.NSE VRL Logistics Limited 20211103 0 401 433.7 390.5 427.65 1510799 427.65 up up correct
VSSL.NSE Vardhman Special Steels Limited 20211103 0 279.6 279.7 271.25 273 104733 273 down down correct
VSTIND.NSE VST Industries Limited 20211103 0 3285 3310.4 3250 3255.35 7319 3255.35 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20211103 0 2925 2974.8 2805 2841.5 36449 2841.5 down up incorrect
VTL.NSE Vardhman Textiles Limited 20211103 0 2002 2119 2001.7 2090.95 367843 2090.95 up up correct
WABAG.NSE VA Tech Wabag Limited 20211103 0 334.1 339.9 333.25 336.3 175117 336.3 up up correct
WABCOINDIA.NSE WABCO India Limited 20211103 0 7610 7744.25 7533.4 7652.15 14924 7652.15 up down incorrect
WALCHANNAG.NSE Walchandnagar Industries Limited 20211103 0 55 55.4 53.95 54.3 211987 54.3 down down correct
WANBURY.NSE Wanbury Limited 20211103 0 69 72.1 68.7 72.1 30424 72.1 up up correct
WATERBASE.NSE The Waterbase Limited 20211103 0 112.35 113.25 109 109.55 114043 109.55 down up incorrect
WEBELSOLAR.NSE Websol Energy System Limited 20211103 0 78 78.8 75.55 76 301470 76 down down correct
WEIZMANIND.NSE Weizmann Limited 20211103 0 54.8 55 53.05 53.4 4293 53.4 down down correct
WELCORP.NSE Welspun Corp Limited 20211103 0 129.3 130 127.05 128.6 608273 128.6 down down correct
WELENT.NSE Welspun Enterprises Limited 20211103 0 97.75 99.5 96 96.7 107441 96.7 down up incorrect
WELINV.NSE Welspun Investments and Commercials Limited 20211103 0 299.3 320 255.55 297.6 6144 297.6 down down correct
WELSPUNIND.NSE Welspun India Limited 20211103 0 143.5 144.4 142.45 143.6 597432 143.6 up up correct
WENDT.NSE Wendt (India) Limited 20211103 0 4570.95 4651 4475.3 4619.8 929 4619.8 up up correct
WESTLIFE.NSE Westlife Development Limited 20211103 0 593.9 596 573.05 575.05 39234 575.05 down down correct
WHEELS.NSE Wheels India Limited 20211103 0 724.7 729.1 693.5 700.85 11472 700.85 down up incorrect
WHIRLPOOL.NSE Whirlpool of India Limited 20211103 0 2102.8 2109 2056 2062.1 182229 2062.1 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20211103 0 24 24 22.6 23.2 51651 23.2 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20211103 0 29 29 27.55 27.95 118705 27.95 down up incorrect
WIPL.NSE The Western India Plywoods Limited 20211103 0 57.2 58.5 54.4 57.95 137 57.95 up up correct
WIPRO.NSE Wipro Limited 20211103 0 659.4 661.85 650.2 652.5 3435591 652.5 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20211103 0 436 448.8 433.8 437.5 700013 437.5 up up correct
WONDERLA.NSE Wonderla Holidays Limited 20211103 0 229.9 233.2 229.9 231.6 36969 231.6 up down incorrect
WORTH.NSE Worth Peripherals Limited 20211103 0 93.4 97.9 93 94.95 14646 94.95 up up correct
WSI.NSE W.S. Industries (India) Limited 20211103 0 9.7 9.7 9.7 9.7 0 9.7
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20211103 0 246.1 254.45 242.25 243.8 127559 243.8 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20211103 0 104.3 108.65 104.1 106.65 389206 106.65 up up correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20211103 0 449.3 454.9 444.05 454.9 28872 454.9 up up correct
XPROINDIA.NSE Xpro India Limited 20211103 0 658.4 658.4 658.4 658.4 9596 658.4
YAARII.NSE Yaarii Digital Integrated Services Limited 20211103 0 95.65 96.9 93.75 94.75 43911 94.75 down down correct
YESBANK.NSE Yes Bank Limited 20211103 0 13.1 13.15 12.95 13 50990867 13 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20211103 0 314 315.5 305.15 306.85 8651729 306.85 down up incorrect
ZEELEARN.NSE Zee Learn Limited 20211103 0 12.75 13 12.65 12.75 632613 12.75
ZEEMEDIA.NSE Zee Media Corporation Limited 20211103 0 12.2 12.2 11.5 11.65 653313 11.65 down down correct
ZENITHEXPO.NSE Zenith Exports Limited 20211103 0 89.3 89.3 85.05 87.85 513 87.85 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20211103 0 468.7 471.55 453.3 456.9 331957 456.9 down down correct
ZENTEC.NSE Zen Technologies Limited 20211103 0 214.85 215.25 207 207.95 229736 207.95 down up incorrect
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20211103 0 114.35 116.65 111.8 114.15 56755 114.15 down down correct
ZODJRDMKJ.NSE Zodiac 20211103 0 34.65 34.65 33.75 34.55 162 34.55 down down correct
ZOMATO.NSE Zomato Limited 20211103 0 132.9 132.9 127.5 128.35 15919925 128.35 down down correct
ZOTA.NSE Zota Health Care Limited 20211103 0 374 378.15 368.5 375.7 36451 375.7 up up correct
ZUARI.NSE Zuari Agro Chemicals Limited 20211103 0 114.25 114.65 112.05 113.5 28045 113.5 down down correct
ZUARIGLOB.NSE Zuari Global Limited 20211103 0 141 145 140 144.85 108500 142.74 up up correct
ZYDUSWELL.NSE Zydus Wellness Limited 20211103 0 2007.65 2029 1981 2018.1 80671 2018.1 up down incorrect

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