CollectAI

close-nse_india_stocks

2021/11/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20211123 0 57.05 61.4 57.05 60.15 129193 60.15 up up correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20211123 0 60.3 60.3 60.3 60.3 5038 60.3
3MINDIA.NSE 3M India Limited 20211123 0 25250 25674.2 25117.05 25540.85 1643 25540.85 up up correct
3PLAND.NSE 3P LAND HOLDINGS L 20211123 0 13.45 13.45 12.6 13.25 2434 13.25 down down correct
5PAISA.NSE 5paisa Capital Limited 20211123 0 392 410 391.55 402.65 7997 402.65 up up correct
63MOONS.NSE 63 MOONS TECHNOLOG 20211123 0 111 121.15 111 115.5 751778 115.5 up up correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20211123 0 5 5.5 5 5.5 673415 5.5 up up correct
AAKASH.NSE Aakash Exploration Services Limited 20211123 0 210 212.15 202 206.5 83870 206.5 down up incorrect
AARON.NSE Aaron Industries Limited 20211123 0 110.35 111.9 105 107.55 10151 107.55 down up incorrect
AARTIDRUGS.NSE Aarti Drugs Limited 20211123 0 505 513.7 484 507.4 350502 507.4 up up correct
AARTIIND.NSE Aarti Industries Limited 20211123 0 908.5 935.5 901 930.6 762658 930.6 up up correct
AARTISURF.NSE Aarti Surfactants Limited 20211123 0 1140 1140 1100.05 1118.75 14455 1118.75 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20211123 0 23.35 23.35 21.65 22.2 13367 22.2 down down correct
AARVI.NSE Aarvi Encon Limited 20211123 0 55 64.9 55 62.45 44370 62.45 up down incorrect
AAVAS.NSE Aavas Financiers Limited 20211123 0 2771 2831.15 2737.6 2778.7 44768 2778.7 up up correct
ABAN.NSE Aban Offshore Limited 20211123 0 52.65 53.95 51.7 52.7 59045 52.7 up up correct
ABB.NSE ABB India Limited 20211123 0 2080 2155 2079.35 2103.2 107742 2103.2 up up correct
ABBOTINDIA.NSE Abbott India Limited 20211123 0 19500 19847.5 19251.45 19736.85 7955 19736.85 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20211123 0 100 105.5 99.25 103.95 3488423 103.95 up up correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20211123 0 266 278.65 265.1 276.65 3150243 276.65 up up correct
ACC.NSE ACC Limited 20211123 0 2350 2420.1 2349.9 2403.9 209320 2403.9 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20211123 0 1125.5 1179.75 1082.65 1165.85 20993 1165.85 up up correct
ACE.NSE Action Construction Equipment Limited 20211123 0 219.2 224.45 213 220.25 843224 220.25 up up correct
ADANIENT.NSE Adani Enterprises Limited 20211123 0 1660.15 1720.35 1650 1707.95 2472589 1707.95 up up correct
ADANIGREEN.NSE Adani Green Energy Limited 20211123 0 1329.45 1407.95 1309.3 1407.05 3017882 1407.05 up up correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20211123 0 714 733.6 705.2 729.25 3487221 729.25 up up correct
ADANIPOWER.NSE Adani Power Limited 20211123 0 100.6 105.95 98.65 105.95 3987471 105.95 up up correct
ADANITRANS.NSE Adani Transmission Limited 20211123 0 1883 1965 1855 1954.55 73085 1954.55 up up correct
ADFFOODS.NSE ADF Foods Limited 20211123 0 840 840 812.35 830.8 8278 830.8 down down correct
ADORWELD.NSE Ador Welding Limited 20211123 0 690 712 675 701.85 13326 701.85 up up correct
ADROITINFO.NSE Adroit Infotech Limited 20211123 0 10.85 10.85 10 10.1 10433 10.1 down down correct
ADSL.NSE Allied Digital Services Limited 20211123 0 112.9 120.9 111.1 120.9 427228 120.9 up up correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20211123 0 74.15 77.05 74.15 76.4 14324 76.4 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20211123 0 325.5 342 320.65 338.75 146902 338.75 up up correct
AEGISCHEM.NSE Aegis Logistics Limited 20211123 0 194 206.8 191.75 200.15 999872 200.15 up up correct
AFFLE.NSE Affle (India) Limited 20211123 0 1094 1129 1071 1117.55 251417 1117.55 up down incorrect
AGARIND.NSE Agarwal Industrial Corporation Limited 20211123 0 360 386.8 360 383.8 67668 383.8 up up correct
AGCNET.NSE AGC Networks Limited 20211123 0 849.95 874.7 845 865.7 866 865.7 up up correct
AGRITECH.NSE Agri 20211123 0 64.95 68.95 64.95 66.6 2568 66.6 up up correct
AGROPHOS.NSE Agro Phos (India) Limited 20211123 0 16.4 17.4 16.4 17.05 28510 17.05 up up correct
AHLEAST.NSE Asian Hotels (East) Limited 20211123 0 179.35 182 178.25 181.15 5088 181.15 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20211123 0 410.1 441.7 406.85 432.25 55988 432.25 up up correct
AHLWEST.NSE Asian Hotels (West) Limited 20211123 0 234.9 246.5 223.2 241.75 920 241.75 up up correct
AIAENG.NSE AIA Engineering Limited 20211123 0 1850 1879.05 1845 1857.35 20837 1857.35 up down incorrect
AIRAN.NSE Airan Limited 20211123 0 19.5 20.5 19.3 19.35 268464 19.35 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20211123 0 2074.9 2095 2000 2066.4 87739 2066.4 down up incorrect
AJMERA.NSE Ajmera Realty & Infra India Limited 20211123 0 308 308 285.25 299.3 7250 299.3 down down correct
AKASH.NSE Akash Infra 20211123 0 174.7 179.85 165.3 167.55 42583 167.55 down up incorrect
AKSHARCHEM.NSE AksharChem (India) Limited 20211123 0 427.95 444.7 410.05 436.85 18941 436.85 up up correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20211123 0 9.15 9.15 8.8 9 368868 9 down up incorrect
AKZOINDIA.NSE Akzo Nobel India Limited 20211123 0 2156 2184 2153.05 2170.8 2735 2170.8 up up correct
ALANKIT.NSE Alankit Limited 20211123 0 15.6 15.85 15.15 15.3 1138999 15.3 down up incorrect
ALBERTDAVD.NSE Albert David Limited 20211123 0 571.25 590 571.25 584.65 4063 584.65 up up correct
ALEMBICLTD.NSE Alembic Limited 20211123 0 98 101.2 98 98.8 455614 98.8 up up correct
ALICON.NSE Alicon Castalloy Limited 20211123 0 748 804 735.05 786.35 26267 786.35 up up correct
ALKALI.NSE Alkali Metals Limited 20211123 0 82.65 85.95 82 85.2 22991 85.2 up up correct
ALKEM.NSE Alkem Laboratories Limited 20211123 0 3250 3381.45 3244.05 3349.2 264202 3349.2 up up correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20211123 0 3175 3255.65 3101.1 3239.65 29939 3239.65 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20211123 0 337.7 358.8 332 357 473985 357 up up correct
ALLSEC.NSE Allsec Technologies Limited 20211123 0 471 501.55 471 487.75 13256 487.75 up up correct
ALMONDZ.NSE Almondz Global Securities Limited 20211123 0 100.25 110.75 100.25 110.75 25306 110.75 up up correct
ALOKINDS.NSE Alok Industries Limited 20211123 0 21.2 21.95 20.9 21.7 5359075 21.7 up up correct
ALPA.NSE Alpa Laboratories Limited 20211123 0 52.1 53.1 51.55 51.65 44894 51.65 down up incorrect
ALPHAGEO.NSE Alphageo (India) Limited 20211123 0 320 354.3 315.45 350.7 43950 350.7 up up correct
ALPSINDUS.NSE Alps Industries Limited 20211123 0 3.45 3.45 3.2 3.3 39012 3.3 down down correct
AMARAJABAT.NSE Amara Raja Batteries Limited 20211123 0 629.35 642 616.5 640.2 1384656 636.2 up up correct
AMBER.NSE Amber Enterprises India Limited 20211123 0 3250 3374.9 3230.1 3293.65 44557 3293.65 up up correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20211123 0 1900 1999 1851.35 1982.45 22396 1982.45 up up correct
AMBUJACEM.NSE Ambuja Cements Limited 20211123 0 387 396.8 383.2 395.8 2061119 395.8 up down incorrect
AMDIND.NSE AMD Industries Limited 20211123 0 29.5 31.7 29.5 30.85 24730 30.85 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20211123 0 30.7 32.55 30.35 31.6 31142 31.6 up up correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20211123 0 893 915.8 875.65 904.75 47230 904.75 up down incorrect
ANANTRAJ.NSE Anant Raj Limited 20211123 0 64.05 66 63.85 64.95 103304 64.95 up down incorrect
ANDHRACEMT.NSE Andhra Cements Limited 20211123 0 16.1 16.55 15.55 16.55 361540 16.55 up up correct
ANDHRAPAP.NSE Andhra Paper Limited 20211123 0 226 232.9 225 230.9 111198 230.9 up up correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20211123 0 600 623 594.55 619.6 34903 123.92 up down incorrect
ANIKINDS.NSE Anik Industries Limited 20211123 0 19.05 20.35 19.05 20.1 15521 20.1 up up correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20211123 0 8.7 8.7 7.9 7.9 909649 7.9 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20211123 0 11.1 11.9 11.1 11.75 325466 11.75 up down incorrect
ANSALHSG.NSE Ansal Housing Limited 20211123 0 6.2 6.65 6.05 6.65 293554 6.65 up up correct
ANTGRAPHIC.NSE Antarctica Limited 20211123 0 0.9 0.9 0.8 0.9 454538 0.9
ANUP.NSE The Anup Engineering Limited 20211123 0 981.15 1028.35 981.15 1013.45 11394 1013.45 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20211123 0 802 814.05 791.1 810.75 48248 810.75 up up correct
APARINDS.NSE Apar Industries Limited 20211123 0 663.65 679.2 648.75 671 35435 671 up up correct
APCL.NSE Anjani Portland Cement Limited 20211123 0 308.95 309.8 295.5 298.5 150747 298.5 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20211123 0 378 390 374.2 388.3 44459 388.3 up down incorrect
APEX.NSE Apex Frozen Foods Limited 20211123 0 273 282.95 267.1 277.05 82877 277.05 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20211123 0 888 920.15 871.2 909.7 689018 909.7 up up correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20211123 0 733 774.9 727.2 764.2 731269 764.2 up up correct
APOLLO.NSE Apollo Micro Systems Limited 20211123 0 108.8 113.6 108.8 112.4 69421 112.4 up up correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20211123 0 5374.5 5540 5350 5454.25 763056 5454.25 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20211123 0 1675.35 1798 1631.05 1775.75 44965 591.92 up up correct
APOLLOTYRE.NSE Apollo Tyres Limited 20211123 0 216.8 222.4 213.55 221.4 2758276 221.4 up up correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20211123 0 854 888.75 854 865.9 1665 865.9 up up correct
APTECHT.NSE Aptech Limited 20211123 0 354 393.65 350.1 388.7 622286 388.7 up down incorrect
ARCHIDPLY.NSE Archidply Industries Limited 20211123 0 42.25 44.35 41.15 42.55 112730 42.55 up up correct
ARCHIES.NSE Archies Limited 20211123 0 17.15 17.7 16.25 17.25 41305 17.25 up down incorrect
ARENTERP.NSE Rajdarshan Industries Limited 20211123 0 26.95 29 25.6 28.65 3705 28.65 up up correct
ARIES.NSE Aries Agro Limited 20211123 0 135.6 144 133.15 141.5 43747 141.5 up up correct
ARIHANT.NSE Arihant Foundations & Housing Limited 20211123 0 36.85 38.65 35.15 38.65 6358 38.65 up up correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20211123 0 172 175.65 170.65 172.75 155580 172.75 up up correct
ARMANFIN.NSE Arman Financial Services Limited 20211123 0 958 994.2 936.95 976.1 9294 976.1 up up correct
AROGRANITE.NSE Aro Granite Industries Limited 20211123 0 62.3 63.4 60.25 62.45 31852 62.45 up up correct
ARROWGREEN.NSE Arrow Greentech Limited 20211123 0 125.8 137 118.05 136 95290 136 up down incorrect
ARSHIYA.NSE Arshiya Limited 20211123 0 29 30.2 28 29.3 82261 29.3 up up correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20211123 0 27.5 28.35 27 28.1 24651 28.1 up up correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20211123 0 33.15 34.05 33.15 34 60477 34 up up correct
ARVIND.NSE Arvind Limited 20211123 0 126 130.35 124.2 129.3 1635486 129.3 up up correct
ARVINDFASN.NSE Arvind Fashions Limited 20211123 0 303 315.95 291 312 184901 312 up up correct
ARVSMART.NSE Arvind SmartSpaces Limited 20211123 0 203.7 215.45 195.5 215.45 66840 215.45 up up correct
ASAHIINDIA.NSE Asahi India Glass Limited 20211123 0 510.2 522 505.5 510.05 240321 510.05 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20211123 0 270 281.7 268.95 277.7 11364 277.7 up up correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20211123 0 168.1 168.1 168.1 168.1 23001 168.1
ASALCBR.NSE Associated Alcohols & Breweries Limited 20211123 0 540 554.25 530 546.1 61285 546.1 up up correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20211123 0 96.75 100.85 95.2 99.45 102965 99.45 up up correct
ASHIANA.NSE Ashiana Housing Limited 20211123 0 186.1 195.5 186 193.45 107605 193.45 up up correct
ASHIMASYN.NSE Ashima Limited 20211123 0 17.25 17.25 16.6 16.95 22746 16.95 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20211123 0 99.2 103.15 97.1 100.3 1357866 100.3 up up correct
ASHOKLEY.NSE Ashok Leyland Limited 20211123 0 133.15 135.65 130.35 135.05 29501360 135.05 up up correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20211123 0 80 81.95 77.4 78.45 19691 78.45 down down correct
ASIANPAINT.NSE Asian Paints Limited 20211123 0 3261.25 3288.3 3171.55 3185.55 1482618 3185.55 down down correct
ASIANTILES.NSE Asian Granito India Limited 20211123 0 129.35 131.7 124.55 130.55 338219 130.55 up up correct
ASPINWALL.NSE Aspinwall and Company Limited 20211123 0 158 158 142.3 151.8 4993 151.8 down down correct
ASTEC.NSE Astec LifeSciences Limited 20211123 0 1335 1358 1323.9 1341.55 6475 1341.55 up up correct
ASTERDM.NSE Aster DM Healthcare Limited 20211123 0 190.75 204.6 187.6 201.95 492014 201.95 up down incorrect
ASTRAL.NSE Astral Limited 20211123 0 2175 2250 2145.4 2227.2 818756 2227.2 up up correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20211123 0 248.1 262 247.4 256.45 309623 256.45 up up correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20211123 0 3016.9 3016.9 2958.2 2981.05 9433 2981.05 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20211123 0 49.65 50.4 48 49.8 52423 49.8 up up correct
ATFL.NSE Agro Tech Foods Limited 20211123 0 938 959.95 920.4 938.6 2403 938.6 up up correct
ATGL.NSE Adani Total Gas Limited 20211123 0 1612 1682 1612 1674.05 534112 1674.05 up up correct
ATLANTA.NSE Atlanta Limited 20211123 0 18.5 18.5 18.05 18.5 39518 18.5
ATUL.NSE Atul Ltd 20211123 0 8374.95 8750 8260 8650.45 112793 8650.45 up down incorrect
ATULAUTO.NSE Atul Auto Limited 20211123 0 215.8 224.1 211.8 222.05 97633 222.05 up down incorrect
AUBANK.NSE AU Small Finance Bank Limited 20211123 0 1175 1220 1175 1200.35 1011905 1200.35 up up correct
AURIONPRO.NSE Aurionpro Solutions Limited 20211123 0 206.95 214 201 208.1 45004 208.1 up up correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20211123 0 625.1 652.6 623 650.95 1887108 650.95 up up correct
AUSOMENT.NSE Ausom Enterprise Limited 20211123 0 59.4 60.55 57.9 60.2 4326 60.2 up up correct
AUTOAXLES.NSE Automotive Axles Limited 20211123 0 1279 1314.9 1251.55 1300.5 16443 1300.5 up up correct
AUTOIND.NSE Autoline Industries Limited 20211123 0 60 61.55 57.85 60.1 23799 60.1 up up correct
AUTOLITIND.NSE Autolite (India) Limited 20211123 0 15.5 15.5 15.5 15.5 0 15.5
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20211123 0 417 425.4 411 420.1 44460 420.1 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20211123 0 539.95 546 538 542.1 96548 542.1 up up correct
AVTNPL.NSE AVT Natural Products Limited 20211123 0 72.4 75.4 72.4 74.8 84612 74.8 up up correct
AXISBANK.NSE Axis Bank Limited 20211123 0 681 692.65 677.35 685.65 16575348 685.65 up up correct
AXISCADES.NSE Axiscades Technologies Limited 20211123 0 80.1 83.9 80.1 83.4 42351 83.4 up down incorrect
AXISNIFTY.NSE Axis Mutual Fund 20211123 0 184 184.95 181.52 183.81 16356 183.81 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20211123 0 104.8 106.2 101.35 105.45 29271 105.45 up down incorrect
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20211123 0 126 129.15 121.6 126.85 5900 126.85 up up correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20211123 0 2.95 3 2.85 2.85 144219 2.85 down down correct
BAJAJ.NSE AUTO 20211123 0 3440 3448.5 3376.05 3434.85 713102 3434.85 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20211123 0 190 194.4 186.15 190.4 1507910 190.4 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20211123 0 1048 1079.8 1035.55 1073.2 94862 1073.2 up up correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20211123 0 16880 17437.85 16757.25 17368.1 251315 17368.1 up down incorrect
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20211123 0 13.1 13.5 12.9 13.4 1119723 13.4 up up correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20211123 0 4872.1 5023.65 4789.6 4974.35 24505 4974.35 up up correct
BAJFINANCE.NSE Bajaj Finance Limited 20211123 0 7000 7178 6924.1 7114.3 1187589 7114.3 up up correct
BALAJITELE.NSE Balaji Telefilms Limited 20211123 0 58.3 61 58.3 60.5 92984 60.5 up up correct
BALAMINES.NSE Balaji Amines Limited 20211123 0 3000 3175 2950.6 3155.7 69683 3155.7 up down incorrect
BALAXI.NSE Balaxi Pharmaceuticals Limited 20211123 0 523 538.45 515 536.1 1771 536.1 up up correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20211123 0 25.1 26.5 25.05 26.25 5271 26.25 up up correct
BALKRISIND.NSE Balkrishna Industries Limited 20211123 0 2238 2309.9 2216.9 2297.55 154234 2297.55 up up correct
BALLARPUR.NSE Ballarpur Industries Limited 20211123 0 1.2 1.2 1.2 1.2 4680542 1.2
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20211123 0 119.95 122 119.5 121 233899 121 up up correct
BALPHARMA.NSE Bal Pharma Limited 20211123 0 92 94.75 91.3 92.85 161513 92.85 up up correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20211123 0 318.95 323 313.55 318.15 375310 318.15 down down correct
BANARBEADS.NSE Banaras Beads Limited 20211123 0 72.3 73.75 72.2 73 7939 73 up down incorrect
BANARISUG.NSE Bannari Amman Sugars Limited 20211123 0 2173.7 2254 2173.7 2220.55 1518 2220.55 up up correct
BANCOINDIA.NSE Banco Products (India) Limited 20211123 0 176.95 176.95 170.55 172.1 378448 172.1 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20211123 0 292.9 309.9 291.5 306.5 5075898 306.5 up up correct
BANG.NSE Bang Overseas Limited 20211123 0 33.85 33.85 32.8 33.25 31605 33.25 down down correct
BANKA.NSE Banka BioLoo Limited 20211123 0 71.75 74.65 71.75 72 5822 72 up down incorrect
BANKBARODA.NSE Bank of Baroda 20211123 0 90 93.8 89.4 93.4 39536347 93.4 up up correct
BANKBEES.NSE Nippon Mutual Funds 20211123 0 377.4 377.4 369.02 374.92 726958 374.92 down down correct
BANKINDIA.NSE Bank of India Limited 20211123 0 56.35 58.8 56.1 58.5 4410488 58.5 up up correct
BANSWRAS.NSE Banswara Syntex Limited 20211123 0 179.1 194.2 178.1 192.2 9697 192.2 up up correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20211123 0 1438.7 1528.7 1404.15 1528.7 94498 1528.7 up up correct
BARTRONICS.NSE Bartronics India Limited 20211123 0 5.55 5.55 5.55 5.55 27885 5.55
BASF.NSE BASF India Limited 20211123 0 2736 2829 2700 2790.1 35792 2790.1 up up correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20211123 0 62.45 65.65 61.5 65.65 101716 65.65 up up correct
BATAINDIA.NSE Bata India Limited 20211123 0 2050.55 2092.9 2045.95 2069.95 430674 2069.95 up up correct
BAYERCROP.NSE Bayer CropScience Limited 20211123 0 4675 4747 4649.85 4729.2 6559 4729.2 up up correct
BBL.NSE Bharat Bijlee Limited 20211123 0 1830 1890 1821 1839.2 27854 1839.2 up up correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20211123 0 1067 1089 1067 1085.3 19717 1085.3 up up correct
BCG.NSE Brightcom Group Limited 20211123 0 115.75 119.1 112 119.1 5187961 119.07 up up correct
BCP.NSE B.C. Power Controls Limited 20211123 0 3.95 4.05 3.85 3.9 166061 3.9 down down correct
BDL.NSE Bharat Dynamics Limited 20211123 0 389 399.8 387.55 394.6 166722 394.6 up up correct
BEARDSELL.NSE Beardsell Limited 20211123 0 13.2 13.9 13.2 13.7 7125 13.7 up up correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20211123 0 391.1 398 388.1 395.4 68989 395.4 up up correct
BEDMUTHA.NSE Bedmutha Industries Limited 20211123 0 46.15 50.65 46.1 49.75 37430 49.75 up up correct
BEL.NSE Bharat Electronics Limited 20211123 0 203.5 211.65 202.7 211 5696442 211 up up correct
BEML.NSE BEML Limited 20211123 0 1574.1 1594.8 1550.2 1562.35 157208 1562.35 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20211123 0 165 174.6 164.5 173.7 581467 173.7 up up correct
BERGEPAINT.NSE Berger Paints India Limited 20211123 0 778.4 782 763.3 769.25 1573134 769.25 down down correct
BFINVEST.NSE BF Investment Limited 20211123 0 319.6 339.25 315.8 334.45 23193 334.45 up up correct
BFUTILITIE.NSE BF Utilities Limited 20211123 0 388 402.3 384 397.55 111170 397.55 up up correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20211123 0 3.3 3.3 3.3 3.3 0 3.3
BGRENERGY.NSE BGR Energy Systems Limited 20211123 0 58.2 60.6 57.55 59.15 334150 59.15 up up correct
BHAGERIA.NSE Bhageria Industries Limited 20211123 0 249 255 243.9 251.35 30687 251.35 up up correct
BHAGYANGR.NSE Bhagyanagar India Limited 20211123 0 46.7 48.2 45.45 47.75 86990 47.75 up up correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20211123 0 30.85 31.55 29.65 31.05 31779 31.05 up up correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20211123 0 3.85 4 3.85 3.95 592392 3.95 up down incorrect
BHARATFORG.NSE Bharat Forge Limited 20211123 0 735 748.65 724 745.95 1923996 744.44 up up correct
BHARATGEAR.NSE Bharat Gears Limited 20211123 0 131.9 143.9 130.35 139.55 77635 139.55 up up correct
BHARATRAS.NSE Bharat Rasayan Limited 20211123 0 9854.1 10204.5 9720.3 10091.95 4002 10091.95 up up correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20211123 0 57 57.7 55.65 56.75 16412 56.75 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20211123 0 745 761 735.7 758.9 18240414 758.9 up down incorrect
BHEL.NSE Bharat Heavy Electricals Limited 20211123 0 59.8 64.4 59.3 63.7 54491542 63.7 up up correct
BIGBLOC.NSE Bigbloc Construction Limited 20211123 0 40.5 44 38.8 43.95 710449 43.95 up up correct
BIL.NSE Bhartiya International Ltd. 20211123 0 185 205 185 201.45 2308 201.45 up down incorrect
BINDALAGRO.NSE Oswal Greentech Limited 20211123 0 21.5 22.9 21.25 22.2 246190 22.2 up down incorrect
BIOCON.NSE Biocon Limited 20211123 0 356.45 372 351.4 365.8 3195124 365.8 up up correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20211123 0 57.25 60 57.25 59.5 35272 59.5 up up correct
BIRLACABLE.NSE Birla Cable Limited 20211123 0 82 82.5 80.25 81.85 21154 81.85 down up incorrect
BIRLACORPN.NSE Birla Corporation Limited 20211123 0 1350.9 1448.85 1350.9 1407.95 164951 1407.95 up up correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20211123 0 58.5 61.45 58 60.95 82697 60.95 up up correct
BIRLATYRE.NSE Birla Tyres Limited 20211123 0 24.15 24.4 23.85 24.1 128603 24.1 down down correct
BKMINDST.NSE BKM Industries Limited 20211123 0 1.35 1.35 1.3 1.3 40895 1.3 down down correct
BLBLIMITED.NSE BLB Limited 20211123 0 10.7 11.7 10.7 11.7 44492 11.7 up up correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20211123 0 96.55 101 96.55 100.1 117249 100.1 up up correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20211123 0 24.4 25.5 23.8 25.25 70814 25.25 up up correct
BLS.NSE BLS International Services Limited 20211123 0 202.05 213.5 200 211.6 482500 211.6 up up correct
BLUECHIP.NSE Blue Chip India Limited 20211123 0 0.35 0.35 0.35 0.35 0 0.35
BLUEDART.NSE Blue Dart Express Limited 20211123 0 6600.85 6842.4 6511 6735.85 15428 6735.85 up up correct
BLUESTARCO.NSE Blue Star Limited 20211123 0 1045 1046.2 1015 1027.95 74458 1027.95 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20211123 0 110.9 114 108.5 112.95 518595 112.95 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20211123 0 87.3 91.2 86.55 90.15 2438918 90.15 up down incorrect
BOROLTD.NSE Borosil Limited 20211123 0 310.95 332.9 306 329.3 673061 329.3 up down incorrect
BORORENEW.NSE Borosil Renewables Limited 20211123 0 500 535.7 487 535.7 792258 535.7 up up correct
BOSCHLTD.NSE Bosch Limited 20211123 0 16963.3 17600 16801.05 17303.75 56937 17303.75 up down incorrect
BPCL.NSE Bharat Petroleum Corporation Limited 20211123 0 395 401.3 394.05 397.6 3382706 397.6 up up correct
BPL.NSE BPL Limited 20211123 0 62.15 68.65 62.15 68.65 286612 68.65 up up correct
BRFL.NSE Bombay Rayon Fashions Limited 20211123 0 6.25 6.25 5.9 6.15 179501 6.15 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20211123 0 460 493.9 456.55 478.85 583612 478.85 up up correct
BRITANNIA.NSE Britannia Industries Limited 20211123 0 3577.8 3670 3574 3662.15 365672 3662.15 up up correct
BRNL.NSE Bharat Road Network Limited 20211123 0 27.7 27.9 26.8 27.35 30833 27.35 down down correct
BROOKS.NSE Brooks Laboratories Limited 20211123 0 98.4 105.9 98.4 105.35 17361 105.35 up up correct
BSE.NSE BSE Limited 20211123 0 1520 1615 1504.85 1600.15 1354870 1600.15 up up correct
BSL.NSE BSL Limited 20211123 0 92 97.75 89.55 97.75 47699 97.75 up down incorrect
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20211123 0 4401 4401 4344.05 4349.85 345 4349.85 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20211123 0 191.96 195.23 191.96 194.57 3165 194.57 up up correct
BSOFT.NSE Birlasoft Limited 20211123 0 452 502.4 445 500.35 12873858 500.35 up up correct
BURGERKING.NSE Burger King India Limited 20211123 0 152.15 155.65 152.1 154.35 1425227 154.35 up up correct
BURNPUR.NSE Burnpur Cement Limited 20211123 0 3.15 3.15 2.85 3.1 107062 3.1 down up incorrect
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20211123 0 909 909 880.05 883.15 7533 883.15 down down correct
BVCL.NSE Barak Valley Cements Limited 20211123 0 20.3 20.3 19.35 19.45 9389 19.45 down down correct
BYKE.NSE The Byke Hospitality Limited 20211123 0 34.7 36.15 34.7 35.5 37881 35.5 up up correct
CADILAHC.NSE Cadila Healthcare Limited 20211123 0 455 465.95 451.35 463.45 1116135 463.45 up up correct
CALSOFT.NSE California Software Company Limited 20211123 0 29.15 29.9 28.25 28.85 107382 28.85 down up incorrect
CAMLINFINE.NSE Camlin Fine Sciences Limited 20211123 0 147.95 155.9 146.35 154.75 303336 154.75 up up correct
CAMS.NSE Computer Age Management Services Limited 20211123 0 2955.1 3075 2940.2 3062.5 92731 3062.5 up down incorrect
CANBK.NSE Canara Bank 20211123 0 210 217.75 209 216.1 11153911 216.1 up up correct
CANDC.NSE C & C Constructions Limited 20211123 0 3.45 3.45 3.2 3.45 12533 3.45
CANFINHOME.NSE Can Fin Homes Limited 20211123 0 614.3 630.5 611.85 626.5 679383 624.77 up up correct
CANTABIL.NSE Cantabil Retail India Limited 20211123 0 604 625 604 611.25 3505 611.25 up down incorrect
CAPACITE.NSE Capacit'e Infraprojects Limited 20211123 0 159.1 170.05 159.1 166.95 95886 166.95 up up correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20211123 0 824.25 824.25 774.1 784.45 249669 784.45 down down correct
CAPTRUST.NSE Capital Trust Limited 20211123 0 91 105.7 91 104.2 28148 104.2 up up correct
CARBORUNIV.NSE Carborundum Universal Limited 20211123 0 897.5 909.45 880 902.95 342771 902.95 up up correct
CAREERP.NSE Career Point Limited 20211123 0 140 140.45 138.1 139.75 23992 139.75 down down correct
CARERATING.NSE CARE Ratings Limited 20211123 0 633.5 636.8 627.05 632.45 89728 632.45 down down correct
CARTRADE.NSE CarTrade Tech Limited 20211123 0 999 1045 988.2 1003.1 272102 1003.1 up up correct
CASTROLIND.NSE Castrol India Limited 20211123 0 130.05 131.3 128.7 130.35 644263 130.35 up up correct
CCCL.NSE Consolidated Construction Consortium Limited 20211123 0 0.8 0.8 0.8 0.8 0 0.8
CCHHL.NSE Country Club Hospitality & Holidays Limited 20211123 0 6.65 7 6.65 6.95 40466 6.95 up up correct
CCL.NSE CCL Products (India) Limited 20211123 0 382 396.7 381 388.6 180601 388.6 up down incorrect
CDSL.NSE Central Depository Services (India) Limited 20211123 0 1411 1465 1396.75 1448.35 459986 1448.35 up up correct
CEATLTD.NSE CEAT Limited 20211123 0 1183 1202.7 1180 1191.15 60428 1191.15 up up correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20211123 0 31.9 33.45 31.15 33.45 164916 33.45 up up correct
CELEBRITY.NSE Celebrity Fashions Limited 20211123 0 9.35 9.9 9.3 9.7 30292 9.7 up up correct
CENTENKA.NSE Century Enka Limited 20211123 0 402 412.55 398.65 408 26468 408 up up correct
CENTEXT.NSE Century Extrusions Limited 20211123 0 8.35 8.55 8.15 8.5 73836 8.5 up up correct
CENTRALBK.NSE Central Bank of India 20211123 0 20.3 20.8 20.15 20.55 3395717 20.55 up up correct
CENTRUM.NSE Centrum Capital Limited 20211123 0 36.7 39.1 36.25 37.05 871645 37.05 up up correct
CENTUM.NSE Centum Electronics Limited 20211123 0 542 553.6 533.8 538.75 4059 538.75 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20211123 0 615 660.5 606.7 647.65 290739 647.65 up up correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20211123 0 805 824 792 809.65 286380 809.65 up up correct
CERA.NSE Cera Sanitaryware Limited 20211123 0 5116 5220 5000 5128.55 11404 5128.55 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20211123 0 75 80 73.1 76.15 590797 76.15 up down incorrect
CESC.NSE CESC Limited 20211123 0 83.35 91.75 83 90.05 5497159 90.05 up up correct
CGCL.NSE Capri Global Capital Limited 20211123 0 512 536 507.2 514.8 56505 514.8 up up correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20211123 0 153.9 157.6 150 155 637875 155 up up correct
CHALET.NSE Chalet Hotels Limited 20211123 0 253 280 253 274.75 543674 274.75 up up correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20211123 0 357 371 352 366.4 1247105 366.4 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20211123 0 194.65 212.75 194.2 205.2 41036 205.2 up down incorrect
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20211123 0 353.35 358.45 350.05 356.8 176145 356.8 up down incorrect
CHEMFAB.NSE Chemfab Alkalis Limited 20211123 0 155 162.9 155 159.2 14660 159.2 up up correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20211123 0 577.95 597.95 574 594.3 617461 594.3 up up correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20211123 0 108 111.75 107 110.5 320050 110.5 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20211123 0 585.4 610.8 585.4 606.2 2528257 606.2 up up correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20211123 0 715.75 715.75 691.2 699.25 24918 699.25 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20211123 0 614 625 603 614.9 138639 614.9 up up correct
CINELINE.NSE Cineline India Limited 20211123 0 96.25 99.85 96.25 98.25 6214 98.25 up up correct
CINEVISTA.NSE Cinevista Limited 20211123 0 19.05 20 19 20 102525 20 up up correct
CIPLA.NSE Cipla Limited 20211123 0 891.7 918.55 890 910.6 1820473 910.6 up down incorrect
CLEAN.NSE Clean Science and Technology Limited 20211123 0 2076 2152 2051.3 2118.1 247436 2118.1 up up correct
CLEDUCATE.NSE CL Educate Limited 20211123 0 119.35 126.2 116.6 125.4 361637 125.4 up up correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20211123 0 491.2 497.45 485.05 490.85 64766 490.85 down down correct
CMICABLES.NSE CMI Limited 20211123 0 39.05 41.3 38.2 40.3 61053 40.3 up up correct
COALINDIA.NSE Coal India Limited 20211123 0 150 156.75 150 156.2 13305061 147.4 up up correct
COCHINSHIP.NSE Cochin Shipyard Limited 20211123 0 350 360 349.35 357.7 94478 357.7 up up correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20211123 0 35.35 36.95 35.2 36.7 730602 36.7 up up correct
COFORGE.NSE Coforge Limited 20211123 0 5365 5504.65 5242.3 5455.9 293075 5455.9 up up correct
COLPAL.NSE Colgate 20211123 0 1480.2 1492.1 1468.4 1485.1 543685 1485.1 up up correct
COMPINFO.NSE Compuage Infocom Limited 20211123 0 24.3 24.7 21.7 23.35 136617 23.35 down down correct
COMPUSOFT.NSE Compucom Software Limited 20211123 0 15.2 15.5 14.75 15.15 95900 15.15 down down correct
CONCOR.NSE Container Corporation of India Limited 20211123 0 627 645.4 626.6 637.7 1934790 637.7 up down incorrect
CONFIPET.NSE Confidence Petroleum India Limited 20211123 0 74.4 78 74.4 77 534674 77 up up correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20211123 0 131.35 137.55 131.35 133.2 6667 133.2 up up correct
CONTROLPR.NSE Control Print Limited 20211123 0 322.6 342.95 321.2 341.6 15111 341.6 up up correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20211123 0 40.7 40.7 39.15 40.15 13031 40.15 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20211123 0 48.3 50 48.15 49.65 36646 49.65 up up correct
COROMANDEL.NSE Coromandel International Limited 20211123 0 755 768.7 742.9 761.55 277297 761.55 up up correct
COSMOFILMS.NSE Cosmo Films Limited 20211123 0 1414 1460.4 1401.5 1452.25 33391 1452.25 up down incorrect
COUNCODOS.NSE Country Condo's Limited 20211123 0 3.3 3.4 3.25 3.3 110750 3.3
COX&KINGS.NSE Cox & Kings Limited 20211123 0 1.55 1.55 1.5 1.5 409072 1.5 down down correct
CPSEETF.NSE Nippon Mutual Funds 20211123 0 29.2 29.99 28.98 29.94 1144476 29.94 up up correct
CRAFTSMAN.NSE Craftsman Automation Limited 20211123 0 2180 2377.75 2180 2346.9 35204 2346.9 up up correct
CREATIVE.NSE Creative Newtech Limited 20211123 0 394.7 412 380.1 407.85 10844 407.85 up up correct
CREATIVEYE.NSE Creative Eye Limited 20211123 0 3.6 3.6 3.6 3.6 320 3.6
CREDITACC.NSE CreditAccess Grameen Limited 20211123 0 569.95 569.95 549 554.8 87743 554.8 down up incorrect
CREST.NSE Crest Ventures Limited 20211123 0 123.05 131.5 123 128.45 10847 128.45 up up correct
CRISIL.NSE CRISIL Limited 20211123 0 3195 3311.95 3155 3248.1 45931 3239.1 up up correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20211123 0 440.3 449.8 436.05 444.95 3037101 444.95 up up correct
CSBBANK.NSE CSB Bank Limited 20211123 0 282 283 276.5 281.25 89680 281.25 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20211123 0 54.2 58.95 53.6 58 36103 58 up up correct
CUB.NSE City Union Bank Limited 20211123 0 152 154.3 149.15 153.1 2209129 153.1 up up correct
CUBEXTUB.NSE Cubex Tubings Limited 20211123 0 22.05 22.6 21.1 22.3 6058 22.3 up up correct
CUMMINSIND.NSE Cummins India Limited 20211123 0 877.8 900.5 867.4 895.8 352603 895.8 up up correct
CUPID.NSE Cupid Limited 20211123 0 216 224.7 215.05 220.6 28077 219.6 up up correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20211123 0 9.85 9.85 9 9.15 11310 9.15 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20211123 0 157.4 159.45 155 157.45 49252 157.45 up up correct
CYIENT.NSE Cyient Limited 20211123 0 1102 1130 1092.75 1124.55 261939 1124.55 up up correct
DAAWAT.NSE LT Foods Limited 20211123 0 65.5 67.3 64.7 66.8 693155 66.8 up up correct
DABUR.NSE Dabur India Limited 20211123 0 607.45 613.5 599.2 611.55 1508700 611.55 up down incorrect
DALBHARAT.NSE Dalmia Bharat Limited 20211123 0 1942 2035 1911.2 2032.05 443454 2032.05 up up correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20211123 0 374.65 379.9 362.85 376.7 63608 376.7 up up correct
DAMODARIND.NSE Damodar Industries Limited 20211123 0 41.1 43.2 41.1 42.4 15714 42.4 up up correct
DATAMATICS.NSE Datamatics Global Services Limited 20211123 0 300.75 314.9 294.45 312.05 195079 312.05 up up correct
DBCORP.NSE D. B. Corp Limited 20211123 0 97.9 98.7 95.5 97.95 109926 97.95 up up correct
DBL.NSE Dilip Buildcon Limited 20211123 0 519 542.9 513.15 537.25 490868 537.25 up up correct
DBREALTY.NSE D B Realty Limited 20211123 0 36.75 40.2 36.5 40.2 831258 40.2 up up correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20211123 0 16.05 16.45 15 16.2 7078 16.2 up up correct
DCAL.NSE Dishman Carbogen Amcis Limited 20211123 0 217.1 236.85 215.6 234.6 2872317 234.6 up up correct
DCBBANK.NSE DCB Bank Limited 20211123 0 93.2 95.25 92.15 94.6 884029 94.6 up up correct
DCM.NSE DCM Limited 20211123 0 96.4 102.6 92.9 102.6 42460 102.6 up down incorrect
DCMFINSERV.NSE DCM Financial Services Limited 20211123 0 4.5 4.5 4.1 4.1 5093 4.1 down down correct
DCMNVL.NSE DCM Nouvelle Limited 20211123 0 274 292.8 274 289.6 97167 289.6 up up correct
DCMSHRIRAM.NSE DCM Shriram Limited 20211123 0 978 980 950.45 965.5 23011 965.5 down down correct
DCW.NSE DCW Limited 20211123 0 41.95 43.9 40.8 43.5 533782 43.5 up up correct
DECCANCE.NSE Deccan Cements Limited 20211123 0 601 630 592.3 629.1 24863 629.1 up up correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20211123 0 345.15 363.65 343.55 357.4 270567 357.4 up up correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20211123 0 2129 2168.5 2052 2152.65 1234236 2152.65 up down incorrect
DELTACORP.NSE Delta Corp Limited 20211123 0 271.9 286.6 270.5 284.75 3320759 284.75 up up correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20211123 0 68.8 69.3 64.95 68.1 4689 68.1 down up incorrect
DEN.NSE DEN Networks Limited 20211123 0 37.8 41.3 37.65 40.55 3024200 40.55 up up correct
DENORA.NSE De Nora India Limited 20211123 0 350 364.55 348.05 360 7244 360 up up correct
DEVYANI.NSE Devyani International Limited 20211123 0 152.65 155.75 151.5 154.2 4667284 154.2 up up correct
DFMFOODS.NSE DFM Foods Limited 20211123 0 285.1 294 282.6 291.75 65015 291.75 up down incorrect
DGCONTENT.NSE Digicontent Limited 20211123 0 17.2 18.55 17.15 18 49686 18 up down incorrect
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20211123 0 287 295.45 282.65 292.45 176099 292.45 up up correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20211123 0 14.4 14.7 14.25 14.45 279917 14.45 up up correct
DHANI.NSE Dhani Services Limited 20211123 0 172.85 174.95 169.35 172.4 1164552 172.4 down up incorrect
DHANUKA.NSE Dhanuka Agritech Limited 20211123 0 738 748.55 728.45 736.2 21897 736.2 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20211123 0 16.8 17.65 16.55 17.65 39458 17.65 up up correct
DHUNINV.NSE Dhunseri Investments Limited 20211123 0 725 735 701.25 708.05 27742 708.05 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20211123 0 706.9 751 689 741.65 50140 741.65 up down incorrect
DIAPOWER.NSE Diamond Power Infrastructure Limited 20211123 0 1.3 1.3 1.3 1.3 1300 1.3
DICIND.NSE DIC India Limited 20211123 0 392.2 404.9 391.5 395.35 1986 395.35 up down incorrect
DIGISPICE.NSE DiGiSPICE Technologies Limited 20211123 0 39 39.75 38.05 39.1 102050 39.1 up up correct
DISHTV.NSE Dish TV India Limited 20211123 0 17.45 17.95 16.65 17.85 2177591 17.85 up up correct
DIVISLAB.NSE Divi's Laboratories Limited 20211123 0 4679.15 4825 4635 4763.3 507851 4763.3 up down incorrect
DIXON.NSE Dixon Technologies (India) Limited 20211123 0 5045 5120 4940.1 5084 405040 5084 up up correct
DLF.NSE DLF Limited 20211123 0 399.85 410.4 396.65 407.95 5107281 407.95 up down incorrect
DLINKINDIA.NSE D 20211123 0 131 135.8 130 135.2 163230 135.2 up up correct
DMART.NSE Avenue Supermarts Limited 20211123 0 4829 4920 4758.15 4843.3 580934 4843.3 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20211123 0 2.3 2.4 2.2 2.4 142481 2.4 up up correct
DOLAT.NSE Dolat Investments Limited 20211123 0 85 91.05 84.75 89.6 234385 89.6 up up correct
DOLLAR.NSE Dollar Industries Limited 20211123 0 440.4 470 435 463.1 74642 463.1 up up correct
DONEAR.NSE Donear Industries Limited 20211123 0 60.1 63 58.5 62.5 18468 62.5 up up correct
DPSCLTD.NSE India Power Corporation Limited 20211123 0 14.85 15.25 14.75 15.05 23638 15.05 up up correct
DPWIRES.NSE D.P. Wires Limited 20211123 0 217 224 213.15 221.65 5794 221.65 up up correct
DREDGECORP.NSE Dredging Corporation of India Limited 20211123 0 323 330 321.35 326.3 35704 326.3 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20211123 0 4600 4661.85 4551.5 4631.95 212699 4631.95 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20211123 0 142.8 147.95 141.65 144.5 23556 144.5 up down incorrect
DTIL.NSE Dhunseri Tea & Industries Limited 20211123 0 268 268 256 258.8 7984 258.8 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20211123 0 9.7 9.75 9.2 9.25 233355 9.25 down down correct
DVL.NSE Dhunseri Ventures Limited 20211123 0 240.1 254.45 240.1 250.2 24594 250.2 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20211123 0 66.8 69.5 66.2 68.65 696224 68.65 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20211123 0 2218.2 2295 2122 2284.4 4074 2284.4 up up correct
DYNPRO.NSE Dynemic Products Limited 20211123 0 551.95 551.95 522.55 534.8 104063 534.8 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20211123 0 499.8 520.9 478 502.6 883519 502.6 up up correct
EASTSILK.NSE Eastern Silk Industries Limited 20211123 0 5 5 5 5 49562 5
EASUNREYRL.NSE Easun Reyrolle Limited 20211123 0 2.65 2.7 2.55 2.55 2535 2.55 down down correct
EBANK.NSE Edelweiss Mutual Fund 20211123 0 3965 4040 3886 3982.33 7 3982.33 up up correct
EBBETF0423.NSE Edelweiss Amc Ltd 20211123 0 1153.58 1155 1153.55 1153.7 2685 1153.7 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20211123 0 1188 1188 1183.3 1184.2 6673 1184.2 down down correct
ECLERX.NSE eClerx Services Limited 20211123 0 2340 2368.45 2223 2297.9 43965 2297.9 down up incorrect
EDELWEISS.NSE Edelweiss Financial Services Limited 20211123 0 74.95 76.05 74.1 75.15 981471 75.15 up up correct
EDUCOMP.NSE Educomp Solutions Limited 20211123 0 3 3 2.8 3 611037 3
EICHERMOT.NSE Eicher Motors Limited 20211123 0 2536 2610.95 2505.7 2599.2 611137 2599.2 up down incorrect
EIDPARRY.NSE E.I.D. 20211123 0 468.8 480.1 464.6 472 141776 472 up up correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20211123 0 352 369.3 343.85 365.3 8915 365.3 up up correct
EIHOTEL.NSE EIH Limited 20211123 0 136 139 133.65 136.1 255659 136.1 up up correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20211123 0 366.7 376.75 350.05 363.15 8316 363.15 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20211123 0 133.9 139.35 127.3 139.35 218779 139.35 up up correct
ELECON.NSE Elecon Engineering Company Limited 20211123 0 194.75 198.7 190 191.9 1691888 191.9 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20211123 0 33.2 34.6 33.2 33.9 189549 33.9 up up correct
ELECTHERM.NSE Electrotherm (India) Limited 20211123 0 113 118.85 113 118.1 10293 118.1 up down incorrect
ELGIEQUIP.NSE Elgi Equipments Limited 20211123 0 210.4 233.9 208 230.5 2277334 230.5 up down incorrect
ELGIRUBCO.NSE Elgi Rubber Company Limited 20211123 0 35.5 38.95 35.1 37.35 221035 37.35 up up correct
EMAMILTD.NSE Emami Limited 20211123 0 517 530 517 523.5 2124037 523.5 up up correct
EMAMIPAP.NSE Emami Paper Mills Limited 20211123 0 145 145 138.95 143.05 20806 143.05 down down correct
EMAMIREAL.NSE Emami Realty Limited 20211123 0 64.95 69.55 63.5 69.55 56668 69.55 up down incorrect
EMCO.NSE EMCO Limited 20211123 0 1.95 1.95 1.95 1.95 0 1.95
EMKAY.NSE Emkay Global Financial Services Limited 20211123 0 102.95 107.95 101.95 106.05 39729 106.05 up up correct
EMMBI.NSE Emmbi Industries Limited 20211123 0 97.4 99.9 96.85 98.75 13148 98.75 up down incorrect
ENDURANCE.NSE Endurance Technologies Limited 20211123 0 1645 1722.55 1638.3 1717 65986 1717 up up correct
ENERGYDEV.NSE Energy Development Company Limited 20211123 0 16.05 16.05 16.05 16.05 122975 16.05
ENGINERSIN.NSE Engineers India Limited 20211123 0 70.85 71.85 70.6 71.6 1038212 71.6 up up correct
ENIL.NSE Entertainment Network (India) Limited 20211123 0 195 200 190.95 193.65 31044 193.65 down down correct
EPL.NSE EPL Limited 20211123 0 202.5 207.75 200.9 203.8 258665 203.8 up up correct
EQUITAS.NSE Equitas Holdings Limited 20211123 0 111.25 122.4 111.25 121.15 1033697 121.15 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20211123 0 62.1 65.3 61.05 63.2 1414433 63.2 up up correct
ERIS.NSE Eris Lifesciences Limited 20211123 0 735.15 748.05 728.2 738.85 86429 738.85 up up correct
EROSMEDIA.NSE Eros International Media Limited 20211123 0 17.5 18.6 17.5 18.6 222759 18.6 up up correct
ESABINDIA.NSE ESAB India Limited 20211123 0 2700 2745 2615.15 2688.75 6481 2688.75 down down correct
ESCORTS.NSE Escorts Limited 20211123 0 1790.1 1826.6 1785.05 1802.55 2018204 1802.55 up down incorrect
ESSARSHPNG.NSE Essar Shipping Limited 20211123 0 9.5 9.5 9.05 9.15 153836 9.15 down down correct
ESTER.NSE Ester Industries Limited 20211123 0 120.55 129.95 120.55 126.9 161586 126.9 up up correct
EVEREADY.NSE Eveready Industries India Limited 20211123 0 315.15 328.4 314.85 321.95 313208 321.95 up up correct
EVERESTIND.NSE Everest Industries Limited 20211123 0 392.9 400.25 392 393.45 47571 393.45 up up correct
EXCEL.NSE Excel Realty N Infra Limited 20211123 0 3.45 3.45 3.45 3.45 58087 3.45
EXCELINDUS.NSE Excel Industries Limited 20211123 0 869 915.85 863.05 901.1 11717 901.1 up up correct
EXIDEIND.NSE Exide Industries Limited 20211123 0 169.25 172.7 167.6 171.55 2592639 171.55 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20211123 0 1408.95 1410 1360.75 1399.25 40016 1399.25 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20211123 0 110 114 109 113.15 69921 113.15 up up correct
FCL.NSE Fineotex Chemical Limited 20211123 0 112.95 117.9 111.1 114.75 557806 114.75 up up correct
FCONSUMER.NSE Future Consumer Limited 20211123 0 6.8 7 6.75 6.8 9779585 6.8
FCSSOFT.NSE FCS Software Solutions Limited 20211123 0 1.95 1.95 1.95 1.95 1185415 1.95
FDC.NSE FDC Limited 20211123 0 275 288.75 271.8 286.95 208925 286.95 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20211123 0 91 93.2 90.75 92.75 17668580 92.75 up up correct
FEL.NSE Future Enterprises Limited 20211123 0 8.1 8.7 8.1 8.55 1010272 8.55 up down incorrect
FELDVR.NSE Future Enterprises Limited 20211123 0 10.9 11.45 10.75 11.15 55049 11.15 up up correct
FIEMIND.NSE Fiem Industries Limited 20211123 0 1092 1178 1081.15 1160 85107 1160 up up correct
FILATEX.NSE Filatex India Limited 20211123 0 93.5 94.85 92 94.1 1473009 94.1 up up correct
FINCABLES.NSE Finolex Cables Limited 20211123 0 588.45 593.4 576.75 581.7 453755 581.7 down up incorrect
FINEORG.NSE Fine Organic Industries Limited 20211123 0 3510 3630 3470.35 3605.5 24782 3605.5 up up correct
FINPIPE.NSE Finolex Industries Limited 20211123 0 206 214 203.2 211.4 461335 211.4 up up correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20211123 0 16.75 17.2 16 17.15 27343 17.15 up up correct
FLFL.NSE Future Lifestyle Fashions Limited 20211123 0 52 56.3 52 53.95 401807 53.95 up down incorrect
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20211123 0 2003.15 2091 1971 2059.6 55921 2059.6 up up correct
FMGOETZE.NSE Federal 20211123 0 246.85 253.45 244.55 250.35 31269 250.35 up up correct
FMNL.NSE Future Market Networks Limited 20211123 0 8.05 8.45 8.05 8.45 276128 8.45 up up correct
FORCEMOT.NSE Force Motors Limited 20211123 0 1445 1485.95 1430 1442.5 72187 1442.5 down down correct
FORTIS.NSE Fortis Healthcare Limited 20211123 0 267.4 279.5 263.15 277.55 2534589 277.55 up up correct
FOSECOIND.NSE Foseco India Limited 20211123 0 1429 1476 1415.15 1472.25 1556 1472.25 up up correct
FRETAIL.NSE Future Retail Limited 20211123 0 49 51.5 48.6 50.25 4090342 50.25 up up correct
FSC.NSE Future Supply Chain Solutions Limited 20211123 0 67.1 71.5 67.1 69.85 74544 69.85 up up correct
FSL.NSE Firstsource Solutions Limited 20211123 0 169.4 171.7 165 170 4301287 170 up up correct
GABRIEL.NSE Gabriel India Limited 20211123 0 135 142 134.6 141.25 297749 141.25 up up correct
GAEL.NSE Gujarat Ambuja Exports Limited 20211123 0 165 168.95 163.2 168.05 146414 168.05 up up correct
GAIL.NSE GAIL (India) Limited 20211123 0 136.1 139.25 136.05 138.5 9230138 134.31 up up correct
GAL.NSE Gyscoal Alloys Limited 20211123 0 2.3 2.3 2.2 2.25 229756 2.25 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20211123 0 2925.25 2975 2911.25 2922.15 13830 2922.15 down down correct
GALLANTT.NSE Gallantt Metal Limited 20211123 0 68.9 68.9 65.3 67.8 44685 67.8 down up incorrect
GALLISPAT.NSE Gallantt Ispat Limited 20211123 0 47.25 48.8 46.3 47.85 21884 47.85 up up correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20211123 0 375.15 395 375.15 390.65 6677 390.65 up up correct
GANECOS.NSE Ganesha Ecosphere Limited 20211123 0 493.85 502.5 491.5 494.5 11726 494.5 up down incorrect
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20211123 0 211.15 224.35 210.45 221.7 127766 221.7 up up correct
GANGESSECU.NSE Ganges Securities Limited 20211123 0 81.15 84.55 80.15 82.25 2871 82.25 up up correct
GANGOTRI.NSE Gangotri Textiles Limited 20211123 0 1.25 1.25 1.25 1.25 0 1.25
GARFIBRES.NSE Garware Technical Fibres Limited 20211123 0 3270 3388.05 3227.4 3333.05 7522 3333.05 up down incorrect
GATI.NSE Gati Limited 20211123 0 155 161.9 154.05 161.1 601995 161.1 up down incorrect
GAYAHWS.NSE Gayatri Highways Limited 20211123 0 0.8 0.85 0.8 0.8 120134 0.8
GAYAPROJ.NSE Gayatri Projects Limited 20211123 0 30.85 31.95 30.4 31.3 1753648 31.3 up up correct
GDL.NSE Gateway Distriparks Limited 20211123 0 251 283.65 251 279.4 250181 279.4 up up correct
GEECEE.NSE GeeCee Ventures Limited 20211123 0 138.05 144.6 138.05 141.95 11128 141.95 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20211123 0 85.85 88.9 85.85 88.1 6952 88.1 up up correct
GENESYS.NSE Genesys International Corporation Limited 20211123 0 252.1 276 251.2 276 103708 276 up down incorrect
GENUSPAPER.NSE Genus Paper & Boards Limited 20211123 0 9.9 10.2 9.8 10.15 148865 10.15 up up correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20211123 0 63.5 66 62.6 65.15 497098 65.15 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20211123 0 72 76.7 72 75.6 157064 75.6 up up correct
GEPIL.NSE GE Power India Limited 20211123 0 250 250 242.1 244.1 140717 244.1 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20211123 0 310 319.85 309.6 313.85 111273 313.85 up down incorrect
GET&D.NSE GE T&D India Limited 20211123 0 114 117.85 112.25 116.75 86295 116.75 up up correct
GFLLIMITED.NSE GFL Limited 20211123 0 74.5 77.3 72.65 76.4 54140 76.4 up up correct
GFSTEELS.NSE Grand Foundry Limited 20211123 0 3.9 3.9 3.9 3.9 100 3.9
GHCL.NSE GHCL Limited 20211123 0 365 381.9 360.7 378 161852 378 up up correct
GICHSGFIN.NSE GIC Housing Finance Limited 20211123 0 151.85 154 150.4 152.2 162730 152.2 up up correct
GICRE.NSE General Insurance Corporation of India 20211123 0 142 144.4 116.6 142.9 423206 142.9 up down incorrect
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20211123 0 56 56 51.3 54.8 4285 54.8 down down correct
GILLETTE.NSE Gillette India Limited 20211123 0 5475 5550 5475 5496.1 3238 5496.1 up up correct
GINNIFILA.NSE Ginni Filaments Limited 20211123 0 31.2 32.9 30.8 32.25 88910 32.25 up up correct
GIPCL.NSE Gujarat Industries Power Company Limited 20211123 0 81.65 83.95 81.6 83.65 115987 83.65 up up correct
GISOLUTION.NSE GI Engineering Solutions Limited 20211123 0 3.95 3.95 3.95 3.95 0 3.95
GKWLIMITED.NSE GKW Limited 20211123 0 649.35 662.4 641.3 657.25 753 657.25 up up correct
GLAND.NSE Gland Pharma Limited 20211123 0 3451.45 3548 3442 3526 105354 3526 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20211123 0 1587.05 1611.35 1566.5 1598.8 83329 1598.8 up up correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20211123 0 467 527.45 465.5 516.7 7137567 516.7 up up correct
GLFL.NSE Gujarat Lease Financing Limited 20211123 0 3 3.1 3 3 2902 3
GLOBALVECT.NSE Global Vectra Helicorp Limited 20211123 0 54 60.4 54 57.2 100904 57.2 up up correct
GLOBUSSPR.NSE Globus Spirits Limited 20211123 0 1157.55 1215.4 1103.2 1205 293642 1205 up up correct
GLS.NSE Glenmark Life Sciences Limited 20211123 0 612 625.45 605.3 619.6 68472 619.6 up up correct
GMBREW.NSE G.M. Breweries Limited 20211123 0 678.5 719 675.5 712.85 45309 712.85 up up correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20211123 0 65 67.6 65 67.05 400281 67.05 up up correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20211123 0 4490 4585 4455.7 4540.25 18262 4540.25 up up correct
GMRINFRA.NSE GMR Infrastructure Limited 20211123 0 37.45 39.75 37.25 39.4 28645241 39.4 up up correct
GNA.NSE G N A Axles Limited 20211123 0 706 719.8 690 716.6 54089 716.6 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20211123 0 395.2 413.1 393.45 407.6 577018 407.6 up up correct
GOACARBON.NSE Goa Carbon Limited 20211123 0 350 362.65 347 357.45 19557 357.45 up up correct
GOCLCORP.NSE GOCL Corporation Limited 20211123 0 296.1 310 291 307.05 33715 307.05 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20211123 0 1133.8 1165 1119.45 1156.05 18088 1156.05 up up correct
GODREJAGRO.NSE Godrej Agrovet Limited 20211123 0 576 581 566.25 575.25 57691 575.25 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20211123 0 906.2 917.95 904 912.65 422645 912.65 up up correct
GODREJIND.NSE Godrej Industries Limited 20211123 0 610 620.8 593.2 618.1 185519 618.1 up up correct
GODREJPROP.NSE Godrej Properties Limited 20211123 0 2119.8 2208 2107 2177.35 1567313 2177.35 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20211123 0 1.1 1.1 1.05 1.1 164241 1.1
GOKEX.NSE Gokaldas Exports Limited 20211123 0 245 259.75 243.05 259.05 206027 259.05 up up correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20211123 0 30.4 33.75 29.45 33.3 268488 33.3 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20211123 0 58.15 61.8 58.15 61.8 118151 61.8 up up correct
GOLDBEES.NSE Reliance ETF Gold BeES 20211123 0 42.06 42.06 40.44 41.34 5111606 41.34 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20211123 0 133 140.55 128.25 130.7 23899 130.7 down down correct
GOLDIAM.NSE Goldiam International Limited 20211123 0 845.95 896.65 840.1 889.25 91650 889.25 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20211123 0 42.85 42.85 41.3 41.4 101074 41.4 down up incorrect
GOLDTECH.NSE Goldstone Technologies Limited 20211123 0 63.75 63.75 62.05 63.75 112546 63.75
GOODLUCK.NSE Goodluck India Limited 20211123 0 271 279.2 261.3 276.4 78115 276.4 up up correct
GOODYEAR.NSE Goodyear India Limited 20211123 0 990 1010.95 985.85 992.25 15056 992.25 up down incorrect
GPIL.NSE Godawari Power & Ispat Limited 20211123 0 264.25 284.9 261.55 270.4 1025527 270.4 up up correct
GPPL.NSE Gujarat Pipavav Port Limited 20211123 0 101.95 105.4 98.6 104.4 1205420 102.8 up up correct
GPTINFRA.NSE GPT Infraprojects Limited 20211123 0 76.9 84.65 72.95 82.45 69236 82.45 up up correct
GRANULES.NSE Granules India Limited 20211123 0 302 315 300.8 313.75 2226323 313.5 up down incorrect
GRAPHITE.NSE Graphite India Limited 20211123 0 450 459.5 438.05 450.25 673462 450.25 up up correct
GRASIM.NSE Grasim Industries Limited 20211123 0 1779 1804.5 1765.45 1783.35 1465028 1783.35 up up correct
GRAVITA.NSE Gravita India Limited 20211123 0 191 204 188.45 197.9 347893 197.9 up up correct
GREAVESCOT.NSE Greaves Cotton Limited 20211123 0 145 158.9 143.85 155.9 8776556 155.9 up up correct
GREENLAM.NSE Greenlam Industries Limited 20211123 0 1362.3 1424.3 1362.25 1401.3 1764 1401.3 up up correct
GREENPANEL.NSE Greenpanel Industries Limited 20211123 0 376 381.9 364.5 375.3 361481 375.3 down down correct
GREENPLY.NSE Greenply Industries Limited 20211123 0 204.1 216.3 202.25 214 380485 214 up down incorrect
GREENPOWER.NSE Orient Green Power Company Limited 20211123 0 7.7 7.7 7.7 7.7 570958 7.7
GRINDWELL.NSE Grindwell Norton Limited 20211123 0 1788 1839.9 1778 1790.85 97225 1790.85 up up correct
GRINFRA.NSE G R Infraprojects Limited 20211123 0 1875.05 1906.15 1855.3 1871.7 17952 1871.7 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20211123 0 1052.5 1106.85 1049.5 1077.3 565 1077.3 up up correct
GRPLTD.NSE GRP Limited 20211123 0 934.1 950 905 934.8 830 934.8 up down incorrect
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20211123 0 231 243.7 230.5 241.85 559410 241.85 up up correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20211123 0 41.15 42.65 40.6 42.25 86894 42.25 up up correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20211123 0 114.7 117.9 114.1 115.9 1257990 115.9 up up correct
GSPL.NSE Gujarat State Petronet Limited 20211123 0 301.05 316.95 299.85 309.4 820301 309.4 up up correct
GSS.NSE GSS Infotech Limited 20211123 0 79.55 96.15 79.1 96.15 901773 96.15 up up correct
GTL.NSE GTL Limited 20211123 0 12.95 14.2 12.95 14.2 121165 14.2 up down incorrect
GTLINFRA.NSE GTL Infrastructure Limited 20211123 0 1.5 1.5 1.45 1.5 11052591 1.5
GTNTEX.NSE GTN Textiles Limited 20211123 0 9.3 9.3 9 9.3 2606 9.3
GTPL.NSE GTPL Hathway Limited 20211123 0 256 267.4 254.75 266.3 49375 266.3 up up correct
GUFICBIO.NSE Gufic Biosciences Limited 20211123 0 184.6 189.6 182.45 186.1 114542 186.1 up up correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20211123 0 616 649.7 608.5 640 482244 640 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20211123 0 221 221.95 215.5 217.45 2199 217.45 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20211123 0 622.4 652.7 616.7 648.05 1254932 648.05 up up correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20211123 0 34.1 35.8 34.05 35.4 2290 35.4 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20211123 0 589.75 589.75 576 578.8 26079 578.8 down down correct
GULFPETRO.NSE GP Petroleums Limited 20211123 0 42.8 45.5 42.5 43.9 79258 43.9 up up correct
GULPOLY.NSE Gulshan Polyols Limited 20211123 0 243.15 264.25 239.5 250.35 60251 250.35 up up correct
HAL.NSE Hindustan Aeronautics Limited 20211123 0 1350 1416 1339 1405.6 991721 1405.6 up up correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20211123 0 1230 1269.5 1213 1267.65 122178 1267.65 up up correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20211123 0 150 159.7 148.05 158.35 53742 158.35 up up correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20211123 0 19.95 21.25 19.85 20.95 3121519 20.95 up down incorrect
HATSUN.NSE Hatsun Agro Product Limited 20211123 0 1335 1350 1281.15 1327.35 43955 1327.35 down down correct
HAVELLS.NSE Havells India Limited 20211123 0 1360 1410 1360 1392.3 1071227 1392.3 up up correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20211123 0 1.35 1.45 1.35 1.4 61463 1.4 up up correct
HBANKETF.NSE HDFC Mutual Fund 20211123 0 380 384 366 369.85 5225 369.85 down down correct
HBLPOWER.NSE HBL Power Systems Limited 20211123 0 51.65 55.4 50.5 54.8 1906690 54.8 up up correct
HBSL.NSE HB Stockholdings Limited 20211123 0 33.5 36.85 33.5 36.85 18254 36.85 up up correct
HCC.NSE Hindustan Construction Company Limited 20211123 0 9.4 9.65 9.25 9.55 3857486 9.55 up up correct
HCG.NSE HealthCare Global Enterprises Limited 20211123 0 252.75 257.3 248.7 255.85 142280 255.85 up up correct
HCL.NSE INSYS 20211123 0 12.65 13.3 12.35 13.2 494773 13.2 up up correct
HCLTECH.NSE HCL Technologies Limited 20211123 0 1105 1120 1090 1112.6 4545069 1112.6 up up correct
HDFC.NSE Housing Development Finance Corporation Limited 20211123 0 2855 2915 2855 2906.5 3340056 2906.5 up up correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20211123 0 2510 2596.95 2480.4 2549.9 408561 2549.9 up up correct
HDFCBANK.NSE HDFC Bank Limited 20211123 0 1502 1527.8 1496.35 1515.55 5617607 1515.55 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20211123 0 688.8 699.4 686 695.4 2081366 695.4 up up correct
HDFCMFGETF.NSE HDFC Mutual Fund 20211123 0 43.08 43.08 42.45 42.5 811464 42.5 down down correct
HDFCNIFETF.NSE HDFC Mutual Fund 20211123 0 187 188.18 185.11 187.62 22013 187.62 up up correct
HDFCSENETF.NSE HDFC Mutual Fund 20211123 0 634.9 634.9 619.2 632.49 5750 632.49 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20211123 0 4.55 4.6 4.3 4.5 836232 4.5 down down correct
HEG.NSE HEG Limited 20211123 0 1991 2040 1979 1997 64871 1997 up up correct
HEIDELBERG.NSE HeidelbergCement India Limited 20211123 0 232.3 240 232.3 238.3 102267 238.3 up down incorrect
HERCULES.NSE Hercules Hoists Limited 20211123 0 151.5 153.85 149 152.35 30174 152.35 up up correct
HERITGFOOD.NSE Heritage Foods Limited 20211123 0 481.95 481.95 455.4 460.25 237646 460.25 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20211123 0 2624.95 2646.9 2600 2632.2 626376 2632.2 up up correct
HESTERBIO.NSE Hester Biosciences Limited 20211123 0 2247.5 2317.75 2230 2294.05 4233 2294.05 up up correct
HEXATRADEX.NSE Hexa Tradex Limited 20211123 0 130.35 142 130.35 140.45 4820 140.45 up down incorrect
HFCL.NSE HFCL Limited 20211123 0 69.95 75.9 69.5 75.05 10810937 75.05 up up correct
HGINFRA.NSE H.G. Infra Engineering Limited 20211123 0 623 642.25 586.5 629.1 161698 629.1 up down incorrect
HGS.NSE Hinduja Global Solutions Limited 20211123 0 2985 3019 2860.2 2962.65 29391 2952.65 down down correct
HIKAL.NSE Hikal Limited 20211123 0 501 537.7 492.9 530.65 418308 530.65 up up correct
HIL.NSE HIL Limited 20211123 0 4246 4493 4246 4413.2 13810 4413.2 up up correct
HILTON.NSE Hilton Metal Forging Limited 20211123 0 19.9 20.45 18.7 20.45 30210 20.45 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20211123 0 205 219.7 204.25 218.05 149299 218.05 up up correct
HINDALCO.NSE Hindalco Industries Limited 20211123 0 439.25 453.4 437.05 450.2 9020906 450.2 up up correct
HINDCOMPOS.NSE Hindustan Composites Limited 20211123 0 310.75 324.1 310.2 315.5 6047 315.5 up up correct
HINDCOPPER.NSE Hindustan Copper Limited 20211123 0 113.05 121.5 113.05 119.9 2819107 119.9 up down incorrect
HINDMOTORS.NSE Hindustan Motors Limited 20211123 0 12 12.35 11.3 12.3 267708 12.3 up up correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20211123 0 27.95 28.7 27.95 28.4 174864 28.4 up up correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20211123 0 165.8 172.4 162.6 170.4 359353 170.4 up up correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20211123 0 314 320.45 313.8 318.6 2633340 318.6 up up correct
HINDUNILVR.NSE Hindustan Unilever Limited 20211123 0 2387.8 2400 2336.5 2394.2 1932539 2394.2 up down incorrect
HINDZINC.NSE Hindustan Zinc Limited 20211123 0 326.05 329.45 316.55 326.7 1738021 310.72 up up correct
HIRECT.NSE Hind Rectifiers Limited 20211123 0 166 174.15 166 173.1 8754 173.1 up up correct
HISARMETAL.NSE Hisar Metal Industries Limited 20211123 0 126 126 123.1 123.95 5926 123.95 down down correct
HITECH.NSE Hi 20211123 0 575.1 608 575.1 599 48456 599 up up correct
HITECHCORP.NSE Hitech Corporation Limited 20211123 0 230.1 254 224.1 249.9 26657 249.9 up up correct
HITECHGEAR.NSE The Hi 20211123 0 215.45 226 212 223.25 9389 223.25 up up correct
HLEGLAS.NSE HLE Glascoat Limited 20211123 0 5290 6100 5269.95 5946.95 45275 5946.95 up up correct
HLVLTD.NSE HLV Limited 20211123 0 10.5 11 10.3 10.8 117627 10.8 up down incorrect
HMT.NSE HMT Limited 20211123 0 27.8 28.5 27.5 27.7 3890 27.7 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20211123 0 69.25 71.9 67.6 70.85 102467 70.85 up up correct
HNDFDS.NSE Hindustan Foods Limited 20211123 0 1800 1824.25 1776 1804.05 5469 1804.05 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20211123 0 308 322.3 308 318.86 2727 318.86 up up correct
HOMEFIRST.NSE Home First Finance Company India Limited 20211123 0 770 788 768.4 786.35 121197 786.35 up up correct
HONAUT.NSE Honeywell Automation India Limited 20211123 0 39397 39900 39000 39093.55 4711 39093.55 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20211123 0 1356.75 1361.85 1322.55 1348.85 5951 1348.85 down down correct
HOVS.NSE HOV Services Limited 20211123 0 50.8 50.85 48.05 49.35 13548 49.35 down down correct
HPL.NSE HPL Electric & Power Limited 20211123 0 60.9 63.9 59 62.15 114931 62.15 up up correct
HSCL.NSE Himadri Speciality Chemical Limited 20211123 0 45.4 47.1 45.3 46.75 3803539 46.75 up down incorrect
HSIL.NSE HSIL Limited 20211123 0 200.9 227.75 199.45 224.9 374882 224.9 up down incorrect
HTMEDIA.NSE HT Media Limited 20211123 0 24.25 24.75 23.25 24 585474 24 down down correct
HUBTOWN.NSE Hubtown Limited 20211123 0 36 36 33.45 35.15 34733 35.15 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20211123 0 40.55 40.95 40 40.75 1029749 40.75 up down incorrect
HUHTAMAKI.NSE Huhtamaki India Limited 20211123 0 232.3 236 232 233.1 35839 233.1 up down incorrect
IBREALEST.NSE Indiabulls Real Estate Limited 20211123 0 161 176.4 160.8 174.05 17366983 174.05 up up correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20211123 0 204.65 217.5 203.25 216.3 12537358 216.3 up up correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20211123 0 25.45 25.45 24.5 24.97 108370 24.97 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20211123 0 175.49 175.54 172 174.76 39539 174.76 down up incorrect
ICICIB22.NSE ICICI Prudential Mutual Fund 20211123 0 44.46 45.73 44.05 45.57 398728 45.57 up up correct
ICICIBANK.NSE ICICI Bank Limited 20211123 0 740.95 757.95 731.2 751.85 24913042 751.85 up up correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20211123 0 367.29 372 365.46 370.48 21391 370.48 up up correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20211123 0 190.88 190.88 184.35 188.18 33283 188.18 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20211123 0 1449.9 1473.1 1419 1458.5 583697 1458.5 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20211123 0 43.31 43.31 42.3 42.36 591754 42.36 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20211123 0 1000 1000 999.94 999.99 31390 999.99 down down correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20211123 0 147.6 149.32 133.7 140.22 144340 140.22 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20211123 0 117.7 117.7 114.56 117.33 71724 117.33 down up incorrect
ICICINF100.NSE ICICI Prudential Mutual Fund 20211123 0 193.98 194.98 190.6 192.85 78078 192.85 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20211123 0 198.6 198.6 176.2 188.15 257825 188.15 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20211123 0 94.74 94.74 92.8 94.61 27114 94.61 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20211123 0 43.99 45.87 39.7 45.13 145025 45.13 up down incorrect
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20211123 0 614.25 629.45 605.5 616.25 1130744 616.25 up up correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20211123 0 639.99 639.99 628 639 37669 639 down up incorrect
ICIL.NSE Indo Count Industries Limited 20211123 0 250 267.3 247 263.8 327226 263.8 up down incorrect
ICRA.NSE ICRA Limited 20211123 0 3611.35 3630 3548.9 3604.55 991 3604.55 down down correct
IDBI.NSE IDBI Bank Limited 20211123 0 47.55 49.5 47.5 48.75 12072252 48.75 up up correct
IDEA.NSE Vodafone Idea Limited 20211123 0 10.45 10.9 10.3 10.6 310455628 10.6 up down incorrect
IDFC.NSE IDFC Limited 20211123 0 56 57.1 55.2 55.6 8230092 55.6 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20211123 0 47.5 49.05 46.6 48.75 25946290 48.75 up up correct
IDFNIFTYET.NSE IDFC Mutual Fund 20211123 0 181.81 184.59 181.81 184.54 234 184.54 up up correct
IEX.NSE Indian Energy Exchange Limited 20211123 0 769.55 796.2 769.55 791.25 7117283 263.75 up down incorrect
IFBAGRO.NSE IFB Agro Industries Limited 20211123 0 613.7 657.85 613 648.25 9577 648.25 up down incorrect
IFBIND.NSE IFB Industries Limited 20211123 0 1239 1276.4 1239 1257.6 15838 1257.6 up up correct
IFCI.NSE IFCI Limited 20211123 0 12.15 12.45 12.1 12.25 2226460 12.25 up up correct
IFGLEXPOR.NSE IFGL Refractories Limited 20211123 0 270.85 286.4 270.8 278.8 19703 278.8 up up correct
IGARASHI.NSE Igarashi Motors India Limited 20211123 0 470 483.5 464.65 477.15 40040 477.15 up up correct
IGL.NSE Indraprastha Gas Limited 20211123 0 474.3 496.4 472.85 494.2 3300556 494.2 up up correct
IGPL.NSE I G Petrochemicals Limited 20211123 0 675.35 701.35 670.55 689.05 52715 689.05 up up correct
IIFL.NSE IIFL Finance Limited 20211123 0 315 326.95 314.2 325.85 494185 325.85 up down incorrect
IIFLSEC.NSE IIFL Securities Limited 20211123 0 92.5 96.75 88.7 94.75 297525 94.75 up up correct
IIFLWAM.NSE IIFL Wealth Management Limited 20211123 0 1528.85 1532.85 1496.5 1522.75 38777 1522.75 down down correct
IITL.NSE Industrial Investment Trust Limited 20211123 0 63.3 66.2 63.3 65.35 1500 65.35 up up correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20211123 0 5.2 5.2 5 5 76503 5 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20211123 0 3.65 3.8 3.65 3.65 98533 3.65
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20211123 0 10.9 11.45 10.45 11.2 82942 11.2 up up correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20211123 0 683.95 718.1 676.15 718.1 21284 718.1 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20211123 0 762.25 782.95 749.3 777.3 2857 777.3 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20211123 0 1.25 1.25 1.25 1.25 0 1.25
INDBANK.NSE Indbank Merchant Banking Services Limited 20211123 0 21.5 22.1 20.5 21.8 56286 21.8 up up correct
INDHOTEL.NSE The Indian Hotels Company Limited 20211123 0 200.1 208.35 197.35 207.25 5882101 207.25 up up correct
INDIACEM.NSE The India Cements Limited 20211123 0 193.8 199.5 193 198.4 2008796 198.4 up up correct
INDIAGLYCO.NSE India Glycols Limited 20211123 0 830.1 867.95 828.15 843.75 93585 843.75 up up correct
INDIAMART.NSE IndiaMART InterMESH Limited 20211123 0 7512.35 7599 7404.15 7503.2 143189 7503.2 down up incorrect
INDIANB.NSE Indian Bank 20211123 0 143.95 152 143.65 151 6571100 151 up down incorrect
INDIANCARD.NSE The Indian Card Clothing Company Limited 20211123 0 185.05 188.55 177.1 186.1 4046 186.1 up up correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20211123 0 190.1 197.4 190.1 194.55 39384 194.55 up down incorrect
INDIGO.NSE InterGlobe Aviation Limited 20211123 0 2163 2193.4 2122.05 2179.45 584703 2179.45 up up correct
INDIGOPNTS.NSE Indigo Paints Limited 20211123 0 2300 2329 2280.6 2283.45 17586 2283.45 down up incorrect
INDLMETER.NSE IMP Powers Limited 20211123 0 14 14 13.3 13.5 16427 13.5 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20211123 0 378.45 391.9 375.35 387.5 22927 387.5 up up correct
INDOCO.NSE Indoco Remedies Limited 20211123 0 393.25 407.85 388.3 400.8 89441 400.8 up up correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20211123 0 46.1 47.65 45.1 47.2 25421 47.2 up up correct
INDOSOLAR.NSE Indosolar Limited 20211123 0 3.65 3.8 3.5 3.8 361007 3.8 up up correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20211123 0 257.55 266.15 256.55 262.9 59757 262.9 up up correct
INDOTECH.NSE Indo Tech Transformers Limited 20211123 0 184.9 184.9 173.2 178.7 5723 178.7 down up incorrect
INDOTHAI.NSE Indo Thai Securities Limited 20211123 0 120.1 132.65 120.1 131.7 108370 131.7 up down incorrect
INDOWIND.NSE Indowind Energy Limited 20211123 0 16.95 16.95 15.7 15.7 1028273 15.7 down up incorrect
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20211123 0 73.8 74.95 72.2 74.1 146007 74.1 up up correct
INDSWFTLAB.NSE Ind 20211123 0 68.25 73.05 68 71.35 128026 71.35 up up correct
INDSWFTLTD.NSE Ind 20211123 0 11.5 11.8 11 11.8 69804 11.8 up down incorrect
INDTERRAIN.NSE Indian Terrain Fashions Limited 20211123 0 62.05 65 60.5 62.05 1293761 62.05
INDUSINDBK.NSE IndusInd Bank Limited 20211123 0 995 1010 974 981.35 8136685 981.35 down down correct
INDUSTOWER.NSE Indus Towers Limited 20211123 0 292.45 296.9 285.4 294.25 5884383 294.25 up up correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20211123 0 1454.7 1470 1400 1443.4 16262 1443.4 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20211123 0 40.5 42.25 40.35 41.85 1918005 41.85 up up correct
INFOBEAN.NSE InfoBeans Technologies Limited 20211123 0 405 424.6 405 424.6 12072 424.6 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20211123 0 4.2 4.2 4.05 4.2 2565 4.2
INFRABEES.NSE Nippon Mutual Funds 20211123 0 533.99 536.31 524.1 534.82 5327 534.82 up up correct
INFY.NSE Infosys Limited 20211123 0 1735.1 1747.25 1710 1736.9 8436160 1736.9 up up correct
INGERRAND.NSE Ingersoll 20211123 0 1194 1239.8 1172.6 1226.3 27645 1226.3 up up correct
INOXLEISUR.NSE INOX Leisure Limited 20211123 0 382 411.7 382 407.55 403771 407.55 up down incorrect
INOXWIND.NSE Inox Wind Limited 20211123 0 122.45 130.25 122 128.35 397811 128.35 up up correct
INSECTICID.NSE Insecticides (India) Limited 20211123 0 625.1 644.7 625.1 637.85 11134 637.85 up up correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20211123 0 51.1 51.7 47.45 51.7 36763 51.7 up up correct
INTEGRA.NSE Integra Garments and Textiles Limited 20211123 0 4.5 4.5 4.5 4.5 0 4.5
INTELLECT.NSE Intellect Design Arena Limited 20211123 0 636 656.35 631.75 647.35 140325 647.35 up up correct
INTENTECH.NSE Intense Technologies Limited 20211123 0 65.45 65.45 63.2 64 34513 64 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20211123 0 2.45 2.6 2.4 2.55 4177856 2.55 up down incorrect
IOB.NSE Indian Overseas Bank 20211123 0 19.7 20.2 19.45 19.8 4935375 19.8 up up correct
IOC.NSE Indian Oil Corporation Limited 20211123 0 124 126.85 123.75 126.15 12297812 126.15 up up correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20211123 0 457.65 469.5 456.25 462.25 165439 462.25 up down incorrect
IPCALAB.NSE Ipca Laboratories Limited 20211123 0 2035.25 2112.55 2004.95 2056.4 921371 2056.4 up up correct
IPL.NSE India Pesticides Limited 20211123 0 299.9 307.35 296.6 305.6 127304 305.6 up up correct
IRB.NSE IRB Infrastructure Developers Limited 20211123 0 208.95 221.4 208.45 221.2 2307074 221.2 up down incorrect
IRCON.NSE Ircon International Limited 20211123 0 46.8 47.45 45.8 46.75 3309148 46.75 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20211123 0 877 897.6 872.6 892.8 6078636 892.8 up down incorrect
IRFC.NSE Indian Railway Finance Corporation Limited 20211123 0 23.8 24 23.5 23.85 7176938 23.85 up up correct
ISEC.NSE ICICI Securities Limited 20211123 0 771 790 765.1 781.05 316031 781.05 up up correct
ISFT.NSE IntraSoft Technologies Limited 20211123 0 166.3 180.05 166.3 173.05 151153 173.05 up up correct
ISGEC.NSE Isgec Heavy Engineering Limited 20211123 0 576.5 588.95 562.1 578.75 89668 578.75 up up correct
ISMTLTD.NSE ISMT Limited 20211123 0 30 30.7 28.55 30.7 239911 30.7 up up correct
ITC.NSE ITC Limited 20211123 0 229.15 232.7 229.15 231.6 13433385 231.6 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20211123 0 368.1 376.85 367.1 371.2 20404 371.2 up up correct
ITDCEM.NSE ITD Cementation India Limited 20211123 0 73.45 75.75 72.2 75.15 319614 75.15 up up correct
ITI.NSE ITI Limited 20211123 0 113.1 116.75 111.4 115.2 318352 115.2 up up correct
IVC.NSE IL&FS Investment Managers Limited 20211123 0 5.65 5.9 5.5 5.9 240376 5.9 up up correct
IVP.NSE IVP Limited 20211123 0 121.6 123.4 119.05 122.25 2722 122.25 up down incorrect
IVZINNIFTY.NSE Invesco Mutual Fund 20211123 0 1908 1908 1908 1908 0 1908
IZMO.NSE IZMO Limited 20211123 0 65.65 68.9 64.6 68.15 172157 68.15 up up correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20211123 0 38.95 40.5 38.55 40.2 4187614 40.2 up up correct
JAGRAN.NSE Jagran Prakashan Limited 20211123 0 63.8 65.4 63.4 65.05 133492 65.05 up up correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20211123 0 144 152.9 144 149.3 51527 149.3 up up correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20211123 0 53.5 58.4 52.1 57.05 51768 57.05 up up correct
JAICORPLTD.NSE Jai Corp Limited 20211123 0 110.05 116.5 108 115.9 983362 115.9 up up correct
JAINSTUDIO.NSE Jain Studios Limited 20211123 0 2.8 2.8 2.65 2.75 1435 2.75 down down correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20211123 0 101.6 105.9 101.45 104.6 979842 104.6 up up correct
JASH.NSE Jash Engineering Limited 20211123 0 450 493 443.1 484.4 16428 484.4 up up correct
JAYAGROGN.NSE Jayant Agro 20211123 0 205.1 215.9 202 214.45 20600 214.45 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20211123 0 187.6 190.45 181.2 188.55 55214 188.55 up up correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20211123 0 27.95 27.95 25.9 26.55 128217 26.55 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20211123 0 99.2 103.65 98.4 102.7 35129 102.7 up up correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20211123 0 1538 1590 1538 1576.15 103043 1576.15 up up correct
JBFIND.NSE JBF Industries Limited 20211123 0 19.3 19.3 17.85 17.9 687920 17.9 down down correct
JBMA.NSE JBM Auto Limited 20211123 0 916 955 901 939.65 254842 939.65 up up correct
JCHAC.NSE Johnson Controls 20211123 0 1973 2026 1970 1983.5 6511 1983.5 up down incorrect
JETAIRWAYS.NSE Jet Airways (India) Limited 20211123 0 88.05 92.05 87.2 91.45 43301 91.45 up up correct
JHS.NSE JHS Svendgaard Laboratories Limited 20211123 0 24 24.35 23.55 24.2 77302 24.2 up up correct
JIKIND.NSE JIK Industries Limited 20211123 0 0.95 0.95 0.95 0.95 0 0.95
JINDALPHOT.NSE Jindal Photo Limited 20211123 0 397.5 399 387.6 399 20156 399 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20211123 0 958 1009.4 945 1003.9 63092 1003.9 up up correct
JINDALSAW.NSE Jindal Saw Limited 20211123 0 98.5 102.8 97.6 101.5 907287 101.5 up up correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20211123 0 368 385.35 367.8 380.85 6970887 380.85 up up correct
JINDCOT.NSE Jindal Cotex Limited 20211123 0 3.35 3.35 3.35 3.35 0 3.35
JINDRILL.NSE Jindal Drilling & Industries Limited 20211123 0 128.3 135.5 126.9 133.9 26419 133.9 up down incorrect
JINDWORLD.NSE Jindal Worldwide Limited 20211123 0 166.95 189.2 162.05 184.95 1313540 184.95 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20211123 0 23.5 25.1 22.95 25.1 45656 25.1 up up correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20211123 0 37.5 40.5 36.7 40.5 5109991 40.5 up down incorrect
JITFINFRA.NSE JITF Infralogistics Limited 20211123 0 180.7 187 179.25 180.85 54935 180.85 up up correct
JIYAECO.NSE Jiya Eco 20211123 0 2.95 2.95 2.95 2.95 0 2.95
JKCEMENT.NSE J.K. Cement Limited 20211123 0 3369 3459.9 3300 3429.8 67621 3429.8 up up correct
JKIL.NSE J. Kumar Infraprojects Limited 20211123 0 165.8 173.8 164.75 171.4 126213 171.4 up up correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20211123 0 622 629.05 618.85 625.75 90442 625.75 up up correct
JKPAPER.NSE JK Paper Ltd 20211123 0 210 218 207.15 215.9 364704 215.9 up up correct
JKTYRE.NSE JK Tyre & Industries Limited 20211123 0 132 135.25 130.3 134.1 808965 134.1 up up correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20211123 0 64.3 67.7 64.3 66.9 13346 66.9 up up correct
JMCPROJECT.NSE JMC Projects (India) Limited 20211123 0 99.65 100 97.25 98.9 74342 98.9 down down correct
JMFINANCIL.NSE JM Financial Limited 20211123 0 77.3 79.85 76.7 77.9 1297010 77.9 up down incorrect
JMTAUTOLTD.NSE JMT Auto Limited 20211123 0 2.7 2.8 2.6 2.75 270885 2.75 up up correct
JOCIL.NSE Jocil Limited 20211123 0 195.1 207 195.1 204.3 13795 204.3 up up correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20211123 0 8.2 8.95 8.1 8.75 10872178 8.75 up down incorrect
JPINFRATEC.NSE Jaypee Infratech Limited 20211123 0 2 2 1.95 2 1699484 2
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20211123 0 367.2 368.95 361 368.95 27555 368.95 up down incorrect
JPPOWER.NSE Jaiprakash Power Ventures Limited 20211123 0 4.15 4.45 4.1 4.4 34974125 4.4 up up correct
JSL.NSE Jindal Stainless Limited 20211123 0 166.5 175.55 165.55 174.3 1126268 174.3 up up correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20211123 0 305.05 328 304 322 344756 322 up up correct
JSWENERGY.NSE JSW Energy Limited 20211123 0 290 309 290 307.85 768808 307.85 up up correct
JSWHL.NSE JSW Holdings Limited 20211123 0 4121 4342 4041.65 4295.7 715 4295.7 up up correct
JSWISPL.NSE JSW Ispat Special Products Limited 20211123 0 28.35 30.05 28.35 30 1134744 30 up down incorrect
JSWSTEEL.NSE JSW Steel Limited 20211123 0 657.1 689.7 657.1 683.3 9033812 683.3 up up correct
JTEKTINDIA.NSE JTEKT India Limited 20211123 0 94 96 93.25 93.75 208726 93.75 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20211123 0 3725 3872.9 3708.35 3803.2 475262 3803.2 up up correct
JUBLINDS.NSE Jubilant Industries Limited 20211123 0 487 512.15 480.1 512.15 23056 512.15 up down incorrect
JUBLINGREA.NSE Jubilant Ingrevia Limited 20211123 0 540 589.8 538.55 584.95 903254 584.95 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20211123 0 594.95 602.5 585.65 600.65 68692 600.65 up up correct
JUMPNET.NSE Jump Networks Limited 20211123 0 7.45 7.9 7.3 7.9 1315091 7.9 up up correct
JUNIORBEES.NSE Nippon Mutual Funds 20211123 0 390.8 476.1 390.8 455.67 81497 455.67 up up correct
JUSTDIAL.NSE Just Dial Limited 20211123 0 686.2 727 686.2 712.7 403511 712.7 up down incorrect
JYOTHYLAB.NSE Jyothy Labs Limited 20211123 0 149.65 151.05 148 150 928556 150 up up correct
JYOTISTRUC.NSE Jyoti Structures Limited 20211123 0 16 16.95 15.35 16.65 118658 16.65 up up correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20211123 0 268 286.4 268 272.9 614002 272.9 up up correct
KAJARIACER.NSE Kajaria Ceramics Limited 20211123 0 1061.35 1140.65 1061.35 1135.25 479942 1135.25 up down incorrect
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20211123 0 208.2 219.95 208.2 217.05 14921 217.05 up up correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20211123 0 396.1 407.9 396.1 406.7 101159 406.7 up up correct
KALYANIFRG.NSE Kalyani Forge Limited 20211123 0 193.95 196.5 185.5 193.55 464 193.55 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20211123 0 69 70.5 68 70.1 1027655 70.1 up down incorrect
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20211123 0 55.05 57.5 54.15 57.05 58110 57.05 up up correct
KAMDHENU.NSE Kamdhenu Limited 20211123 0 220 229.75 215.3 227.75 56679 227.75 up up correct
KANANIIND.NSE Kanani Industries Limited 20211123 0 8.2 8.2 7.75 8.15 15208 8.15 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20211123 0 166.65 166.65 159.05 161.3 7980 161.3 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20211123 0 591 595 584.4 589.9 519781 589.9 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20211123 0 84 88.1 82.15 83.9 1416 83.9 down down correct
KARDA.NSE Karda Constructions Limited 20211123 0 17.15 17.35 16.7 16.95 602124 16.95 down down correct
KARMAENG.NSE Karma Energy Limited 20211123 0 21.4 21.8 21 21.15 8215 21.15 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20211123 0 50.55 53.7 50.1 53.2 3249996 53.2 up up correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20211123 0 2.5 2.5 2.5 2.5 1200 2.5
KAVVERITEL.NSE Kavveri Telecom Products Limited 20211123 0 6.75 7.45 6.75 7.3 32660 7.3 up down incorrect
KAYA.NSE Kaya Limited 20211123 0 460 481.4 456.45 475.55 9317 475.55 up up correct
KCP.NSE The KCP Limited 20211123 0 130.5 131.9 122.6 129.9 218524 129.9 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20211123 0 20.2 20.8 19.6 20.55 207704 20.55 up up correct
KDDL.NSE KDDL Limited 20211123 0 615.8 661.7 603.95 648.75 29363 648.75 up up correct
KEC.NSE KEC International Limited 20211123 0 470 483.7 466.65 475.65 163547 475.65 up up correct
KECL.NSE Kirloskar Electric Company Limited 20211123 0 20.95 22.5 20.85 22.25 48368 22.25 up up correct
KEI.NSE KEI Industries Limited 20211123 0 1032.55 1070 1029.25 1053.2 300692 1053.2 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20211123 0 47.9 50.5 47.55 50.2 522854 50.2 up up correct
KENNAMET.NSE Kennametal India Limited 20211123 0 1475.1 1543 1470.85 1523.25 5107 1523.25 up up correct
KERNEX.NSE Kernex Microsystems (India) Limited 20211123 0 84 87.4 81.75 86.85 5218 86.85 up up correct
KESORAMIND.NSE Kesoram Industries Limited 20211123 0 59.95 61.15 59.05 59.7 450506 59.7 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20211123 0 92 95.1 85.1 91.7 6081 91.7 down down correct
KHADIM.NSE Khadim India Limited 20211123 0 264.9 274.95 260.05 274.95 30022 274.95 up up correct
KHAITANLTD.NSE Khaitan (India) Limited 20211123 0 30.5 32.15 30.3 30.6 2279 30.6 up up correct
KHANDSE.NSE Khandwala Securities Limited 20211123 0 17.9 17.9 16.15 16.95 9646 16.95 down down correct
KICL.NSE Kalyani Investment Company Limited 20211123 0 1928 1979 1913 1923.5 738 1923.5 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20211123 0 152 157.05 151.3 154.15 12930 154.15 up up correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20211123 0 1185 1199 1175.45 1189.9 78456 1189.9 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20211123 0 928.95 946 918 943.65 1088 943.65 up up correct
KIOCL.NSE KIOCL Limited 20211123 0 242.8 249 238 243.75 42178 242.8 up up correct
KIRIINDUS.NSE Kiri Industries Limited 20211123 0 444.5 461 425 459 105366 459 up up correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20211123 0 220 230.8 219.6 230 155490 230 up up correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20211123 0 357.5 375 341 346.15 48103 346.15 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20211123 0 183.1 186.75 179.15 185.3 80394 185.3 up up correct
KIRLOSIND.NSE Kirloskar Industries Limited 20211123 0 1460.75 1468.7 1411.85 1448.9 3656 1448.9 down down correct
KITEX.NSE Kitex Garments Limited 20211123 0 160.5 173 160.5 169.9 222184 169.9 up up correct
KKCL.NSE Kewal Kiran Clothing Limited 20211123 0 1107 1144.8 1085.95 1131.8 62917 226.36 up up correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20211123 0 24.75 25.1 23.5 24.8 123047 24.8 up up correct
KNRCON.NSE KNR Constructions Limited 20211123 0 270 274.8 266.2 269.95 340892 269.95 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20211123 0 64.7 66.9 64.2 66.1 91466 66.1 up up correct
KOLTEPATIL.NSE Kolte 20211123 0 295 307.5 292.55 304.9 208763 304.9 up up correct
KOPRAN.NSE Kopran Limited 20211123 0 229 240.85 228.15 240.85 168746 240.85 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20211123 0 1938 1993.15 1932.7 1982.9 3229625 1982.9 up up correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20211123 0 375.49 377.27 370.73 375.56 971506 375.56 up up correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20211123 0 188.81 188.81 182.11 184.68 40379 184.68 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20211123 0 96.33 97.8 95.05 96.39 13841 96.39 up down incorrect
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20211123 0 259.05 275 259.05 268.25 20237 268.25 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20211123 0 30.9 31.9 30.25 31.75 184493 31.75 up up correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20211123 0 53.95 54.7 52.35 53.25 59579 53.25 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20211123 0 90.45 92.8 88.2 91.4 2627 91.4 up up correct
KPIGLOBAL.NSE K.P.I. Global Infrastructure Limited 20211123 0 202.5 213.25 200 213.25 55120 213.25 up up correct
KPITTECH.NSE KPIT Technologies Limited 20211123 0 422 471.5 422 463.55 2807173 463.55 up up correct
KPRMILL.NSE K.P.R. Mill Limited 20211123 0 496 498.4 484 487.05 250138 487.05 down down correct
KRBL.NSE KRBL Limited 20211123 0 241 252.9 240 251.55 480797 251.55 up up correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20211123 0 153 164 149.05 162.4 15520 162.4 up up correct
KRIDHANINF.NSE Kridhan Infra Limited 20211123 0 4.8 4.8 4.6 4.75 68577 4.75 down up incorrect
KRISHANA.NSE Krishana Phoschem Limited 20211123 0 161 166.85 160.05 166 1837 166 up up correct
KSB.NSE KSB Limited 20211123 0 1217.9 1265 1192.55 1252 22827 1252 up down incorrect
KSCL.NSE Kaveri Seed Company Limited 20211123 0 500 509.9 481.4 505.1 99469 501.13 up up correct
KSL.NSE Kalyani Steels Limited 20211123 0 336 348.9 330.1 345.4 32580 345.4 up down incorrect
KTKBANK.NSE The Karnataka Bank Limited 20211123 0 68 71.45 67.45 71.1 2186147 71.1 up down incorrect
KUANTUM.NSE Kuantum Papers Limited 20211123 0 80 82.45 78.85 80.25 35820 80.25 up up correct
L&TFH.NSE L&T Finance Holdings Limited 20211123 0 78.55 80.3 78.1 79.9 7062661 79.9 up up correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20211123 0 4.8 5.1 4.8 5.05 1303 5.05 up up correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20211123 0 3373.2 3446.95 3300 3414.8 370055 3414.8 up down incorrect
LAMBODHARA.NSE Lambodhara Textiles Limited 20211123 0 84.4 86.95 80.25 85.55 11504 85.55 up up correct
LAOPALA.NSE La Opala RG Limited 20211123 0 308.55 317.15 300.1 314.1 122007 314.1 up up correct
LASA.NSE Lasa Supergenerics Limited 20211123 0 58.6 60.8 57.5 60.4 97432 60.4 up up correct
LAURUSLABS.NSE Laurus Labs Limited 20211123 0 472 494.4 465.7 487.8 2256747 487.8 up down incorrect
LAXMIMACH.NSE Lakshmi Machine Works Limited 20211123 0 8870 9000 8720.65 8945.9 4203 8945.9 up up correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20211123 0 50.8 52 50.1 51.45 5242472 51.45 up up correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20211123 0 180 180.5 175.5 180.5 20730 180.5 up up correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20211123 0 489 508 481 501.9 106140 501.9 up down incorrect
LGBFORGE.NSE LGB Forge Limited 20211123 0 6.9 6.9 6.7 6.7 129086 6.7 down down correct
LIBAS.NSE Libas Consumer Products Limited 20211123 0 30.2 30.2 30.2 30.2 333888 30.2
LIBERTSHOE.NSE Liberty Shoes Ltd. 20211123 0 156.5 160.5 155.95 158.65 146542 158.65 up up correct
LICHSGFIN.NSE LIC Housing Finance Limited 20211123 0 395 404.45 388.6 401.3 2549831 401.3 up up correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20211123 0 23 23.09 22.62 22.96 4929 22.96 down down correct
LICNETFN50.NSE LIC Mutual Fund 20211123 0 188.5 188.5 183.15 186.5 2000 186.5 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20211123 0 631 633.94 620.05 625.4 139 625.4 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20211123 0 179 181.6 178.5 180.43 177 180.43 up up correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20211123 0 330 357.9 325.85 350.85 37016 350.85 up up correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20211123 0 313.8 336.8 313.05 333.35 117043 333.35 up up correct
LINCPEN.NSE Linc Pen & Plastics Limited 20211123 0 226.8 232.9 221.3 229.1 9386 229.1 up up correct
LINDEINDIA.NSE Linde India Limited 20211123 0 2360 2418 2360 2389.4 51287 2389.4 up up correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20211123 0 1002.3 1002.3 998.3 999.99 1056073 999.99 down down correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20211123 0 999.5 1000.01 999 999.99 26876 999.99 up up correct
LODHA.NSE Macrotech Developers Limited 20211123 0 1376.9 1380.65 1332.1 1357.65 273427 1357.65 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20211123 0 47.9 54 47.9 52.55 32324 52.55 up up correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20211123 0 46.15 47.4 44.9 46.75 26197 46.75 up up correct
LOVABLE.NSE Lovable Lingerie Limited 20211123 0 134.7 160.9 133.05 159 770596 159 up up correct
LPDC.NSE Landmark Property Development Company Limited 20211123 0 5.05 5.1 4.7 5.1 50935 5.1 up up correct
LSIL.NSE Lloyds Steels Industries Limited 20211123 0 10.4 10.4 10.3 10.4 1757665 10.4
LT.NSE Larsen & Toubro Limited 20211123 0 1850 1895.6 1844.5 1886.35 2028470 1886.35 up up correct
LTI.NSE Larsen & Toubro Infotech Limited 20211123 0 6789.95 6949 6600 6927.35 246188 6927.35 up up correct
LTTS.NSE L&T Technology Services Limited 20211123 0 5308 5437 5112.5 5377.45 327770 5377.45 up up correct
LUMAXIND.NSE Lumax Industries Limited 20211123 0 1450.05 1518.05 1421.6 1497.65 9214 1497.65 up up correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20211123 0 139 141.3 137.2 139.9 89959 139.9 up up correct
LUPIN.NSE Lupin Limited 20211123 0 869 888.6 863.15 883 805986 883 up up correct
LUXIND.NSE Lux Industries Limited 20211123 0 4190 4345.2 4025 4310.5 77547 4310.5 up up correct
LXCHEM.NSE Laxmi Organic Industries Limited 20211123 0 409 434.45 404.05 428.9 763264 428.9 up up correct
LYKALABS.NSE Lyka Labs Limited 20211123 0 128.6 128.6 128.6 128.6 47727 128.6
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20211123 0 4.7 4.7 4.4 4.45 256739 4.45 down down correct
M&M.NSE Mahindra & Mahindra Limited 20211123 0 897.85 908.5 893.6 901.35 3195288 901.35 up up correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20211123 0 169.25 171.55 167.3 169.85 5302026 169.85 up up correct
MAANALU.NSE Maan Aluminium Limited 20211123 0 115.05 120.95 113.6 119.15 40748 119.15 up down incorrect
MADHAV.NSE Madhav Marbles and Granites Limited 20211123 0 48.35 53.9 48.35 52.15 9063 52.15 up up correct
MADHUCON.NSE Madhucon Projects Limited 20211123 0 4.7 5.35 4.7 5.25 71278 5.25 up down incorrect
MADRASFERT.NSE Madras Fertilizers Limited 20211123 0 26.6 28.4 26.35 27.9 65201 27.9 up up correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20211123 0 243.5 257 243.5 256.45 8510 256.45 up up correct
MAGNUM.NSE Magnum Ventures Limited 20211123 0 7.35 8 7.35 7.85 66039 7.85 up up correct
MAHABANK.NSE Bank of Maharashtra 20211123 0 19.3 19.65 18.9 19.5 3248436 19.5 up up correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20211123 0 86.75 89.9 86.25 88.75 1822 88.75 up up correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20211123 0 83.2 85.2 81.5 84.15 8789 84.15 up up correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20211123 0 128.8 130.9 127 127.6 22963 127.6 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20211123 0 91 92.7 90.05 90.4 54541 90.4 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20211123 0 259.2 267.95 256.2 264.65 233588 264.65 up up correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20211123 0 238.3 252.7 235.2 251.05 107204 251.05 up up correct
MAHLOG.NSE Mahindra Logistics Limited 20211123 0 732.9 748 701.25 738.1 88114 738.1 up up correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20211123 0 4100 4237 4068.05 4223.45 2069 4223.45 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20211123 0 493.8 500.85 481.9 498.95 78752 498.95 up up correct
MAITHANALL.NSE Maithan Alloys Limited 20211123 0 919 954.4 910 943.2 69636 943.2 up down incorrect
MALUPAPER.NSE Malu Paper Mills Limited 20211123 0 32.25 32.8 31.65 32.35 11169 32.35 up up correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20211123 0 182.49 182.49 177.68 180.71 103070 180.71 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20211123 0 16.9 17.45 16.15 17.3 36818 17.3 up down incorrect
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20211123 0 20 20.85 19.25 20.4 265892 20.4 up up correct
MANAKSIA.NSE Manaksia Limited 20211123 0 61.5 61.95 58.25 60.25 168911 60.25 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20211123 0 29.2 32.75 29.05 32.75 93038 32.75 up up correct
MANALIPETC.NSE Manali Petrochemicals Limited 20211123 0 116 120.5 114.05 119.35 412903 119.35 up up correct
MANAPPURAM.NSE Manappuram Finance Limited 20211123 0 177.25 180.25 176.2 177.95 3560443 177.2 up up correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20211123 0 124.05 128.9 121 128.1 18726 128.1 up up correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20211123 0 67.95 67.95 65.85 66.9 309327 66.9 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20211123 0 365 391.35 365 378.85 83600 378.85 up up correct
MANGTIMBER.NSE Mangalam Timber Products Limited 20211123 0 16.2 16.45 15.3 16.4 12165 16.4 up up correct
MANINDS.NSE Man Industries (India) Limited 20211123 0 99.5 101.75 94.85 99.55 131299 99.55 up up correct
MANINFRA.NSE Man Infraconstruction Limited 20211123 0 90.3 97.4 89.8 95.05 1209236 95.05 up up correct
MANUGRAPH.NSE Manugraph India Limited 20211123 0 18.45 18.45 18.4 18.45 27938 18.45
MARALOVER.NSE Maral Overseas Limited 20211123 0 74.4 77.65 73.75 77.15 50192 77.15 up up correct
MARATHON.NSE Marathon Nextgen Realty Limited 20211123 0 77.25 82.5 77.25 81.55 24993 81.55 up up correct
MARICO.NSE Marico Limited 20211123 0 535.4 546.1 534.85 544 937667 544 up up correct
MARKSANS.NSE Marksans Pharma Limited 20211123 0 54.45 58 53.2 57.45 2327114 57.45 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20211123 0 7849.1 7953.95 7805 7854 567198 7854 up down incorrect
MASFIN.NSE MAS Financial Services Limited 20211123 0 714.2 714.2 691.1 695.15 25210 695.15 down down correct
MASKINVEST.NSE Mask Investments Limited 20211123 0 35 36.75 33.25 35 462 35
MASTEK.NSE Mastek Limited 20211123 0 2555 2710 2478 2688.8 79881 2688.8 up up correct
MATRIMONY.NSE Matrimony.com Limited 20211123 0 932.4 959.15 927.25 938.85 8511 938.85 up down incorrect
MAWANASUG.NSE Mawana Sugars Limited 20211123 0 75.2 81.4 75.2 79.65 58280 79.65 up up correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20211123 0 337.2 347.9 335.35 344.35 394766 344.35 up up correct
MAXVIL.NSE Max Ventures and Industries Limited 20211123 0 120.5 124 116.15 121.9 178629 121.9 up up correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20211123 0 454.95 477 450.55 475.65 67397 475.65 up up correct
MAZDA.NSE Mazda Limited 20211123 0 601.05 624.85 601.05 618.35 1540 618.35 up up correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20211123 0 272.9 281.35 270.8 277.45 452441 277.45 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20211123 0 182.55 182.55 174.25 179.35 4365 179.35 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20211123 0 6.95 7 6.65 6.85 66595 6.85 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20211123 0 20 20.6 19.55 20.1 84267 20.1 up up correct
MCDHOLDING.NSE McDowell Holdings Limited 20211123 0 184 184 176 184 51148 184
MCDOWELL.NSE N 20211123 0 916.45 937.7 910 930.9 1469479 930.9 up up correct
MCLEODRUSS.NSE McLeod Russel India Limited 20211123 0 27.8 28.7 27.5 28.2 471869 28.2 up down incorrect
MCX.NSE Multi Commodity Exchange of India Limited 20211123 0 1724.95 1768.45 1706 1745 484059 1745 up up correct
MEGASOFT.NSE Megasoft Limited 20211123 0 26.25 28.9 26.2 28.9 822928 28.9 up up correct
MELSTAR.NSE Melstar Information Technologies Limited 20211123 0 4.6 5 4.6 5 24097 5 up down incorrect
MENONBE.NSE Menon Bearings Limited 20211123 0 82.15 87.2 81.55 84.5 227452 84.5 up up correct
MEP.NSE MEP Infrastructure Developers Limited 20211123 0 20.9 21.5 20.55 20.9 204623 20.9
MERCATOR.NSE Mercator Limited 20211123 0 1.45 1.45 1.45 1.45 108148 1.45
METALFORGE.NSE Metalyst Forgings Limited 20211123 0 4.85 5.2 4.85 5.15 12235 5.15 up down incorrect
METROPOLIS.NSE Metropolis Healthcare Limited 20211123 0 3034.1 3069.5 2960 3024.8 393207 3024.8 down down correct
MFSL.NSE Max Financial Services Limited 20211123 0 913.75 953.7 910.5 946.25 618887 946.25 up up correct
MGL.NSE Mahanagar Gas Limited 20211123 0 941.8 944.8 916.5 938 1764235 938 down up incorrect
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20211123 0 222.35 229.5 218.7 228.25 149249 228.25 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20211123 0 185.05 188.3 184.4 187.5 80530 187.5 up down incorrect
MINDACORP.NSE Minda Corporation Limited 20211123 0 156 166.2 154.35 164.35 692724 164.35 up down incorrect
MINDAIND.NSE Minda Industries Limited 20211123 0 847.9 877.75 837.05 848.95 192065 848.95 up up correct
MINDTECK.NSE Mindteck (India) Limited 20211123 0 98 102.45 95.2 98.85 54364 98.85 up up correct
MINDTREE.NSE Mindtree Limited 20211123 0 4728 4875 4602.6 4831.1 937267 4831.1 up up correct
MIRCELECTR.NSE MIRC Electronics Limited 20211123 0 22.2 23.25 21.3 23.25 811589 23.25 up up correct
MIRZAINT.NSE Mirza International Limited 20211123 0 80.5 90 78.1 87.8 2272347 87.8 up up correct
MITTAL.NSE Mittal Life Style Limited 20211123 0 9.7 10.2 9.7 10.15 8110 10.15 up up correct
MMFL.NSE M M Forgings Limited 20211123 0 838.4 861.05 821 852 12047 852 up up correct
MMP.NSE MMP Industries Limited 20211123 0 154 154 140.2 147.55 10267 147.55 down down correct
MMTC.NSE MMTC Limited 20211123 0 38.85 40.1 38.1 39.8 1253060 39.8 up up correct
MODIRUBBER.NSE Modi Rubber Limited 20211123 0 76.1 79.5 74 77.8 1923 77.8 up up correct
MOHITIND.NSE Mohit Industries Limited 20211123 0 10.65 11.15 10.3 10.85 9551 10.85 up up correct
MOHOTAIND.NSE Mohota Industries Limited 20211123 0 7.5 7.5 7.5 7.5 0 7.5
MOIL.NSE MOIL Limited 20211123 0 169.8 172.5 169.3 171.3 336069 171.3 up up correct
MOLDTECH.NSE Mold 20211123 0 88.7 88.7 80.6 82.1 115436 82.1 down down correct
MOLDTKPAC.NSE Mold 20211123 0 690 702.1 677.15 690.95 44656 690.95 up up correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20211123 0 120.9 120.9 119.11 119.81 768611 119.81 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20211123 0 558.5 580 551 576.2 103864 576.2 up up correct
MORARJEE.NSE Morarjee Textiles Limited 20211123 0 16.9 17.4 16.05 17.05 11161 17.05 up up correct
MOREPENLAB.NSE Morepen Laboratories Limited 20211123 0 47.2 50.2 46.7 49.75 1554298 49.75 up up correct
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20211123 0 225 231 224 228.45 5535304 228.45 up up correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20211123 0 917.15 939.2 901 922.85 132202 922.85 up up correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20211123 0 24.85 24.85 23.2 24.35 3929 24.35 down down correct
MPHASIS.NSE Mphasis Limited 20211123 0 3247.7 3329.25 3152 3290.95 762502 3290.95 up down incorrect
MPSLTD.NSE MPS Limited 20211123 0 690.05 719.9 690.05 703.3 18004 703.3 up up correct
MRF.NSE MRF Limited 20211123 0 75800 76699 75093.65 76501.55 7408 76501.55 up up correct
MRO.NSE TEK 20211123 0 44.7 47.1 44 47 15438 47 up up correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20211123 0 43.5 49.5 43.5 46.8 1833462 46.8 up up correct
MSPL.NSE MSP Steel & Power Limited 20211123 0 9.3 9.35 8.95 9.05 514963 9.05 down down correct
MSTCLTD.NSE MSTC Limited 20211123 0 344 354.35 340.7 345.4 395918 345.4 up up correct
MTARTECH.NSE MTAR Technologies Limited 20211123 0 1854 1900 1828.3 1861.95 97224 1861.95 up up correct
MTEDUCARE.NSE MT Educare Limited 20211123 0 7.95 8.2 7.75 8.05 163069 8.05 up up correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20211123 0 19.95 20.4 19.85 19.9 2955824 19.9 down down correct
MUKANDENGG.NSE Mukand Engineers Limited 20211123 0 25.45 25.45 25.45 25.45 0 25.45
MUKANDLTD.NSE Mukand Limited 20211123 0 119.05 122.35 116.05 121.1 22279 121.1 up up correct
MUKTAARTS.NSE Mukta Arts Limited 20211123 0 40.9 45.3 40.3 45.25 22484 45.25 up up correct
MUNJALAU.NSE Munjal Auto Industries Limited 20211123 0 53 56.9 53 54.75 174034 54.75 up up correct
MUNJALSHOW.NSE Munjal Showa Limited 20211123 0 126 129.7 123.05 126.55 19809 126.55 up up correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20211123 0 24.9 25.5 24.4 25.05 31892 25.05 up up correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20211123 0 378 384.4 373 374.6 20253 374.6 down up incorrect
MUTHOOTFIN.NSE Muthoot Finance Limited 20211123 0 1537 1553.9 1520 1528.3 1119856 1528.3 down down correct
NACLIND.NSE NACL Industries Limited 20211123 0 66.05 70.7 65.7 68.5 46314 68.5 up down incorrect
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20211123 0 7.85 8.2 7.5 8.05 656315 8.05 up up correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20211123 0 10.6 10.65 10 10.6 1042 10.6
NAGREEKEXP.NSE Nagreeka Exports Limited 20211123 0 32.5 35.25 32.5 35.2 12528 35.2 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20211123 0 286.6 306.9 286.6 303.5 7556 303.5 up up correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20211123 0 108.8 114.3 107.15 110.75 108369 110.75 up up correct
NAHARPOLY.NSE Nahar Poly Films Limited 20211123 0 234 242.25 228.05 236.35 31667 236.35 up up correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20211123 0 477.15 525.8 477.15 525.8 37375 525.8 up up correct
NAM.NSE INDIA 20211123 0 388.65 396.75 381.7 394.55 269216 394.55 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20211123 0 809 822 800 809.55 82459 809.55 up up correct
NATHBIOGEN.NSE Nath Bio 20211123 0 265 273.9 265 269.8 42583 269.8 up up correct
NATIONALUM.NSE National Aluminium Company Limited 20211123 0 95.5 100.2 95.05 99.05 33765962 97.05 up up correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20211123 0 5.7 5.7 5.7 5.7 0 5.7
NAUKRI.NSE Info Edge (India) Limited 20211123 0 6030 6034.6 5840 5996.2 528429 5996.2 down up incorrect
NAVINFLUOR.NSE Navin Fluorine International Limited 20211123 0 3285 3544.8 3219 3516.55 380999 3516.55 up up correct
NAVKARCORP.NSE Navkar Corporation Limited 20211123 0 39.85 40.65 38.6 40.45 414205 40.45 up up correct
NAVNETEDUL.NSE Navneet Education Limited 20211123 0 103.15 106.5 103.15 103.9 400317 103.9 up down incorrect
NAZARA.NSE Nazara Technologies Limited 20211123 0 2200 2250 2151 2230.55 79616 2230.55 up up correct
NBCC.NSE NBCC (India) Limited 20211123 0 41.6 43.5 41.6 43.2 2971853 43.2 up up correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20211123 0 2273.75 2290 2273.75 2290 72 2290 up up correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20211123 0 111.3 115 111.25 113.7 139793 113.7 up down incorrect
NCC.NSE NCC Limited 20211123 0 74.6 76.7 73.75 75.9 2362689 75.9 up up correct
NCLIND.NSE NCL Industries Limited 20211123 0 218 228 217.05 223.55 111122 223.55 up up correct
NDGL.NSE Naga Dhunseri Group Limited 20211123 0 1260.6 1306.2 1260.6 1306.2 313 1306.2 up up correct
NDL.NSE Nandan Denim Limited 20211123 0 82 86.3 81.25 86.3 244320 86.3 up up correct
NDRAUTO.NSE NDR Auto Components Limited 20211123 0 374.1 383.3 360 363.7 12691 363.7 down down correct
NDTV.NSE New Delhi Television Limited 20211123 0 80.75 84.8 80.05 84.45 33211 84.45 up down incorrect
NECCLTD.NSE North Eastern Carrying Corporation Limited 20211123 0 18.9 18.9 18.45 18.5 86550 18.5 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20211123 0 23.7 24.8 23.1 24.6 260457 24.6 up up correct
NELCAST.NSE Nelcast Limited 20211123 0 73.8 77.2 72.75 76.7 52058 76.7 up up correct
NELCO.NSE Nelco Limited 20211123 0 701 736.95 687 736.95 37135 736.95 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20211123 0 1292.05 1413 1271.7 1398 204132 1398 up up correct
NESCO.NSE Nesco Limited 20211123 0 602 625 593.15 619.5 39824 619.5 up up correct
NETF.NSE Tata Mutual Fund 20211123 0 181.5 182 174 181.69 2816 181.69 up up correct
NETFCONSUM.NSE Nippon India Mutual Fund 20211123 0 79.97 79.97 78.29 78.66 10848 78.66 down down correct
NETFDIVOPP.NSE Nippon India Mutual Fund 20211123 0 46.14 46.49 44 45.28 1413 45.28 down down correct
NETFLTGILT.NSE Nippon India Mutual Fund 20211123 0 22.75 22.79 22.72 22.79 5276 22.79 up up correct
NETFNIF100.NSE Nippon India Mutual Fund 20211123 0 184.97 187 179 185.46 18486 185.46 up up correct
NETFNV20.NSE Nippon India Mutual Fund 20211123 0 97.99 97.99 96 97.46 6248 97.46 down down correct
NETWORK18.NSE Network18 Media & Investments Limited 20211123 0 75 80.45 74.9 79.3 1578876 79.3 up down incorrect
NEULANDLAB.NSE Neuland Laboratories Limited 20211123 0 1650 1679.75 1611.2 1627.45 29546 1627.45 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20211123 0 559 578 548 565.8 83878 565.8 up down incorrect
NEXTMEDIA.NSE Next Mediaworks Limited 20211123 0 5.8 5.8 5.55 5.75 11891 5.75 down down correct
NFL.NSE National Fertilizers Limited 20211123 0 49.8 51.45 49.05 51 369298 51 up up correct
NH.NSE Narayana Hrudayalaya Limited 20211123 0 590.6 590.6 551 571.3 274511 571.3 down down correct
NHPC.NSE NHPC Limited 20211123 0 31.3 31.95 30.7 31.6 5476269 31.6 up down incorrect
NIACL.NSE The New India Assurance Company Limited 20211123 0 145 146.8 144.8 146.15 219596 146.15 up down incorrect
NIBL.NSE NRB Industrial Bearings Limited 20211123 0 20.25 22.2 20.25 22.05 41074 22.05 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20211123 0 193.4 193.4 177.2 189.4 3015629 189.4 down down correct
NIITLTD.NSE NIIT Limited 20211123 0 375.75 393.9 365 391.6 815918 391.6 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20211123 0 5.5 5.85 5.5 5.75 95510 5.75 up up correct
NILASPACES.NSE Nila Spaces Limited 20211123 0 1.8 1.8 1.75 1.8 382710 1.8
NILKAMAL.NSE Nilkamal Limited 20211123 0 2231.1 2292.65 2222 2271.8 7199 2271.8 up up correct
NIPPOBATRY.NSE Indo National Limited 20211123 0 419 446 407.7 427.2 10560 427.2 up up correct
NITCO.NSE NITCO Limited 20211123 0 23.6 23.7 22.7 23.2 35290 23.2 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20211123 0 1.55 1.55 1.45 1.45 343434 1.45 down down correct
NITINSPIN.NSE Nitin Spinners Limited 20211123 0 246 254.55 240 252.05 173517 252.05 up up correct
NKIND.NSE N.K Industries Limited 20211123 0 31.1 33.65 31.1 33.45 1925 33.45 up up correct
NLCINDIA.NSE NLC India Limited 20211123 0 62 64.5 61.85 63.95 2086279 63.95 up up correct
NMDC.NSE NMDC Limited 20211123 0 136.3 143.6 136.15 142.25 25553102 133.56 up up correct
NOCIL.NSE NOCIL Limited 20211123 0 238.1 247.7 234.45 244.75 972806 244.75 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20211123 0 6.8 6.95 6.7 6.95 60260 6.95 up up correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20211123 0 7 7 7 7 1352 7
NOVARTIND.NSE Novartis India Limited 20211123 0 766 778 754.5 770.1 9821 770.1 up up correct
NPBET.NSE Tata Asset Management Limited 20211123 0 194 195.79 191 193.99 837 193.99 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20211123 0 245.2 253.65 242.7 251.85 16539 251.85 up down incorrect
NRBBEARING.NSE NRB Bearings Limited 20211123 0 154 171.9 151.7 167.05 3737066 167.05 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20211123 0 1555 1620.9 1539.25 1599.15 371 1599.15 up up correct
NTL.NSE Neueon Towers Limited 20211123 0 2.05 2.25 2.05 2.2 67871 2.2 up up correct
NTPC.NSE NTPC Limited 20211123 0 130.05 133.75 128.15 133.5 11510010 133.5 up down incorrect
NUCLEUS.NSE Nucleus Software Exports Limited 20211123 0 584.1 593.9 583.2 591 105525 591 up down incorrect
NURECA.NSE Nureca Limited 20211123 0 1387.8 1574.1 1379.65 1530.2 36848 1530.2 up up correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20211123 0 522.75 528 511.35 519.4 258764 519.4 down down correct
NXTDIGITAL.NSE Nxtdigital Limited 20211123 0 365.9 377.95 365.9 372.1 17089 372.1 up up correct
OAL.NSE Oriental Aromatics Limited 20211123 0 723 765.55 713.7 740.2 12270 738.75 up down incorrect
OBEROIRLTY.NSE Oberoi Realty Limited 20211123 0 886.5 897 870.55 889.65 1728578 889.65 up up correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20211123 0 992 1018.85 992 1007.95 4248 1007.95 up up correct
OFSS.NSE Oracle Financial Services Software Limited 20211123 0 4239.95 4275 4144 4240.7 78585 4240.7 up up correct
OIL.NSE Oil India Limited 20211123 0 195.9 200 191.9 197.3 906746 197.3 up up correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20211123 0 8.1 8.4 7.9 8 13513 8 down down correct
OLECTRA.NSE Olectra Greentech Limited 20211123 0 760 836.15 756.55 836.15 367295 836.15 up down incorrect
OMAXAUTO.NSE Omax Autos Limited 20211123 0 42.85 43.95 42.35 43.05 20973 43.05 up up correct
OMAXE.NSE Omaxe Limited 20211123 0 73 73 70.25 72.15 33785 72.15 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20211123 0 34.75 34.75 33 34.75 59791 34.75
ONELIFECAP.NSE Onelife Capital Advisors Limited 20211123 0 16.75 16.75 16.75 16.75 27317 16.75
ONEPOINT.NSE One Point One Solutions Limited 20211123 0 69.85 69.85 66.15 67.4 32275 67.4 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20211123 0 145.8 147.7 143.4 146.7 21216047 146.7 up up correct
ONMOBILE.NSE OnMobile Global Limited 20211123 0 99.3 104.15 99.3 103.45 258617 103.45 up up correct
ONWARDTEC.NSE Onward Technologies Limited 20211123 0 244.7 269.15 244.7 269.15 142309 269.15 up up correct
OPTIEMUS.NSE Optiemus Infracom Limited 20211123 0 340 357.95 332.4 357.95 135860 357.95 up down incorrect
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20211123 0 3 3 3 3 0 3
ORBTEXP.NSE Orbit Exports Limited 20211123 0 68.15 72.9 68 71.8 17730 71.8 up down incorrect
ORICONENT.NSE Oricon Enterprises Limited 20211123 0 31.75 32.65 30.75 32.25 396640 32.25 up up correct
ORIENTABRA.NSE Orient Abrasives Limited 20211123 0 26.2 26.5 25.55 26.15 87006 26.15 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20211123 0 9.5 9.9 9.05 9.5 79765 9.5
ORIENTBELL.NSE Orient Bell Limited 20211123 0 374 380.9 362 369.2 18151 369.2 down down correct
ORIENTCEM.NSE Orient Cement Limited 20211123 0 157.4 161.75 154.4 160 325257 160 up up correct
ORIENTELEC.NSE Orient Electric Limited 20211123 0 366.2 380 358 371.45 116231 371.45 up down incorrect
ORIENTHOT.NSE Oriental Hotels Limited 20211123 0 36 39.6 36 39.35 238413 39.35 up up correct
ORIENTLTD.NSE Orient Press Limited 20211123 0 68.45 69.9 68 68.15 1362 68.15 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20211123 0 32 33.1 31.2 32.75 1486883 32.75 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20211123 0 2410 2483.55 2401 2444.15 5967 2444.15 up up correct
ORTEL.NSE Ortel Communications Limited 20211123 0 1.35 1.35 1.25 1.3 18505 1.3 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20211123 0 21.85 24 21.8 24 584126 24 up up correct
PAEL.NSE PAE Limited 20211123 0 7.25 7.25 7.25 7.25 0 7.25
PAGEIND.NSE Page Industries Limited 20211123 0 39480 40499.15 39478.35 40269.45 28811 40269.45 up up correct
PAISALO.NSE Paisalo Digital Limited 20211123 0 965 1034 955.15 1028.9 84534 1028.9 up up correct
PALASHSECU.NSE Palash Securities Limited 20211123 0 74.3 82.8 66.2 75.2 47345 75.2 up up correct
PALREDTEC.NSE Palred Technologies Limited 20211123 0 149.9 158.8 140.95 155 111917 155 up up correct
PANACEABIO.NSE Panacea Biotec Limited 20211123 0 167.1 177.5 165.3 174.45 142838 174.45 up up correct
PANACHE.NSE Panache Digilife Limited 20211123 0 59.5 62.45 57.4 62.45 4842 62.45 up up correct
PANAMAPET.NSE Panama Petrochem Limited 20211123 0 257.9 269.55 257.9 263.05 81678 261.05 up up correct
PARACABLES.NSE Paramount Communications Limited 20211123 0 10.85 11.25 10.6 11.1 178712 11.1 up up correct
PARAGMILK.NSE Parag Milk Foods Limited 20211123 0 134.3 137.45 133.35 135 426207 135 up up correct
PARSVNATH.NSE Parsvnath Developers Limited 20211123 0 15.7 16.9 15.7 16.85 531508 16.85 up up correct
PATELENG.NSE Patel Engineering Limited 20211123 0 22.2 23.2 21.05 22.6 1325151 22.6 up up correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20211123 0 14.45 15.2 14.05 14.6 158050 14.6 up up correct
PATSPINLTD.NSE Patspin India Limited 20211123 0 8.1 8.65 8.1 8.65 12012 8.65 up up correct
PCJEWELLER.NSE PC Jeweller Limited 20211123 0 22.8 24 22.45 23.7 1132025 23.7 up up correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20211123 0 36.95 37.85 36.1 37.5 85637 37.5 up up correct
PDPL.NSE Parenteral Drugs (India) Limited 20211123 0 4.3 4.3 4.3 4.3 0 4.3
PDSMFL.NSE PDS Multinational Fashions Limited 20211123 0 1452 1498.7 1398.85 1476.75 4335 1476.75 up up correct
PEARLPOLY.NSE Pearl Polymers Limited 20211123 0 14.65 15.55 13.8 15.15 18941 15.15 up down incorrect
PEL.NSE Piramal Enterprises Limited 20211123 0 2560 2643.95 2557.6 2613.7 613754 2613.7 up down incorrect
PENIND.NSE Pennar Industries Limited 20211123 0 26.75 28 26.5 27.5 353907 27.5 up up correct
PENINLAND.NSE Peninsula Land Limited 20211123 0 11 11.25 10.6 11.15 67900 11.15 up up correct
PERSISTENT.NSE Persistent Systems Limited 20211123 0 4078.65 4204.95 4000 4177.75 149286 4177.75 up up correct
PETRONET.NSE Petronet LNG Limited 20211123 0 220 224.6 219.8 223.5 3486625 223.5 up down incorrect
PFC.NSE Power Finance Corporation Limited 20211123 0 126.3 127.95 125.1 126.5 6532390 124 up down incorrect
PFIZER.NSE Pfizer Limited 20211123 0 4900 5019.9 4889.8 4996.4 21996 4996.4 up up correct
PFOCUS.NSE Prime Focus Limited 20211123 0 69.8 71.5 69.1 69.6 52890 69.6 down down correct
PFS.NSE PTC India Financial Services Limited 20211123 0 18.75 19.2 18.65 18.9 530425 18.9 up up correct
PGEL.NSE PG Electroplast Limited 20211123 0 481.1 520 481.1 510.9 58787 510.9 up down incorrect
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20211123 0 15111.3 15530 14959.75 15264.75 5233 15264.75 up up correct
PGHL.NSE Procter & Gamble Health Limited 20211123 0 5035 5035 4974.25 5001.6 7507 5001.6 down down correct
PGIL.NSE Pearl Global Industries Limited 20211123 0 345 401.7 338 396.5 73608 396.5 up up correct
PHILIPCARB.NSE Phillips Carbon Black Limited 20211123 0 220 229.5 216.5 227.15 828781 227.15 up down incorrect
PHOENIXLTD.NSE The Phoenix Mills Limited 20211123 0 989 1064.75 988 1046.75 165758 1046.75 up down incorrect
PIDILITIND.NSE Pidilite Industries Limited 20211123 0 2350 2371.25 2316.9 2343.2 290078 2343.2 down down correct
PIIND.NSE PI Industries Limited 20211123 0 2862 2932.8 2829.7 2921.95 238853 2921.95 up up correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20211123 0 1825 1867.9 1825 1859.6 14527 1859.6 up up correct
PILITA.NSE Pil Italica Lifestyle Limited 20211123 0 6.5 6.65 6.45 6.6 360795 6.6 up up correct
PIONDIST.NSE Pioneer Distilleries Limited 20211123 0 185.05 191.95 185.05 189.55 12865 189.55 up down incorrect
PIONEEREMB.NSE Pioneer Embroideries Limited 20211123 0 52.5 59.3 52.2 57.95 647972 57.95 up down incorrect
PITTIENG.NSE Pitti Engineering Limited 20211123 0 194.1 207.3 194.1 205.4 173900 205.4 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20211123 0 276.3 288 276.3 288 223 288 up up correct
PLASTIBLEN.NSE Plastiblends India Limited 20211123 0 230 233.95 229 230.9 6121 230.9 up up correct
PNB.NSE Punjab National Bank 20211123 0 39.6 40.85 39.45 40.65 54899992 40.65 up up correct
PNBGILTS.NSE PNB Gilts Ltd. 20211123 0 65 66 64.3 65.7 129800 65.7 up up correct
PNBHOUSING.NSE PNB Housing Finance Limited 20211123 0 455 466 445.1 463.55 97561 463.55 up up correct
PNC.NSE Pritish Nandy Communications Ltd 20211123 0 42 45.8 41.05 44.25 37961 44.25 up up correct
PNCINFRA.NSE PNC Infratech Limited 20211123 0 307.8 312.75 303 304.45 394506 304.45 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20211123 0 185.9 188 178.9 186.95 1998 186.95 up up correct
PODDARMENT.NSE Poddar Pigments Limited 20211123 0 296.45 298.6 285.05 290.6 6030 290.6 down down correct
POKARNA.NSE Pokarna Limited 20211123 0 612 623.6 589 610.15 16132 610.15 down down correct
POLYCAB.NSE Polycab India Limited 20211123 0 2360 2406.7 2325.65 2373.55 252818 2373.55 up up correct
POLYMED.NSE Poly Medicure Limited 20211123 0 959 967 908.65 953.55 94088 953.55 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20211123 0 1680 1748.2 1676.05 1735.65 135926 1720.65 up down incorrect
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20211123 0 232.9 237.5 230.1 233.55 9495 233.55 up up correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20211123 0 183 196.05 180.85 196.05 8409518 196.05 up up correct
POWERGRID.NSE Power Grid Corporation of India Limited 20211123 0 193.25 202.4 193.15 201.85 14753654 198.92 up down incorrect
POWERINDIA.NSE ABB Power Products and Systems India Limited 20211123 0 2480 2639 2456.65 2607.15 36478 2607.15 up up correct
POWERMECH.NSE Power Mech Projects Limited 20211123 0 909.1 946.1 909.1 935.75 11278 935.75 up up correct
PPAP.NSE PPAP Automotive Limited 20211123 0 242.4 249 242.4 245.75 11307 245.75 up up correct
PPL.NSE Prakash Pipes Limited 20211123 0 158.9 158.9 152.7 154.45 85840 154.45 down down correct
PRADIP.NSE Pradip Overseas Limited 20211123 0 1.15 1.15 1.15 1.15 0 1.15
PRAENG.NSE Prajay Engineers Syndicate Limited 20211123 0 16.65 17.5 16.4 16.95 72508 16.95 up up correct
PRAJIND.NSE Praj Industries Limited 20211123 0 339 346.7 332.4 340 242723 340 up up correct
PRAKASH.NSE Prakash Industries Limited 20211123 0 64.75 66.5 63.7 66.25 442851 66.25 up up correct
PRAKASHSTL.NSE Prakash Steelage Limited 20211123 0 4.3 4.3 4.2 4.3 3235944 4.3
PRAXIS.NSE Praxis Home Retail Limited 20211123 0 41.8 41.8 38.5 40.9 22494 40.9 down down correct
PRECAM.NSE Precision Camshafts Limited 20211123 0 106 128.55 105.3 128.55 2198150 128.55 up down incorrect
PRECOT.NSE Precot Limited 20211123 0 276 298.3 274.85 294.4 14483 294.4 up down incorrect
PRECWIRE.NSE Precision Wires India Limited 20211123 0 281.3 304.2 281.3 301.4 53380 60.28 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20211123 0 232.9 237.55 229.95 235.3 11299 235.3 up down incorrect
PREMIER.NSE Premier Limited 20211123 0 5.55 5.55 5.45 5.55 14008 5.55
PREMIERPOL.NSE Premier Polyfilm Ltd. 20211123 0 71 71 66.75 68.7 5984 68.7 down down correct
PRESSMN.NSE Pressman Advertising Limited 20211123 0 27.5 28.5 26.55 28.2 29748 28.2 up down incorrect
PRESTIGE.NSE Prestige Estates Projects Limited 20211123 0 436 457.05 431 441.2 1092859 441.2 up up correct
PRICOLLTD.NSE Pricol Limited 20211123 0 110 117 108.85 114.25 1481368 114.25 up up correct
PRIMESECU.NSE Prime Securities Limited 20211123 0 105.9 110.95 102.35 110 15441 110 up up correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20211123 0 788 826.1 757 820.1 340808 820.1 up up correct
PROZONINTU.NSE Prozone Intu Properties Limited 20211123 0 25.5 26.9 25.5 26.75 216230 26.75 up up correct
PRSMJOHNSN.NSE Prism Johnson Limited 20211123 0 122 126 121 124.6 174598 124.6 up up correct
PSB.NSE Punjab & Sind Bank 20211123 0 16.9 17.1 16.25 16.95 300606 16.95 up up correct
PSPPROJECT.NSE PSP Projects Limited 20211123 0 488.3 505 488.3 501.95 116630 501.95 up up correct
PSUBNKBEES.NSE Nippon Mutual Funds 20211123 0 29.5 30.12 29 30.04 1371584 30.04 up up correct
PTC.NSE PTC India Limited 20211123 0 113.85 116.7 112.7 115.85 758618 113.88 up up correct
PTL.NSE PTL Enterprises Limited 20211123 0 49 50.5 48.3 49.8 44573 24.9 up up correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20211123 0 1417.1 1470 1395.7 1449 12690 1449 up up correct
PUNJLLOYD.NSE Punj Lloyd Limited 20211123 0 2.2 2.2 2.15 2.2 284070 2.2
PURVA.NSE Puravankara Limited 20211123 0 135 144.2 135 141.6 190241 141.6 up up correct
PVR.NSE PVR Limited 20211123 0 1576.55 1619.2 1560.25 1603.4 610252 1603.4 up up correct
QGOLDHALF.NSE Quantum Mutual Fund 20211123 0 2084.35 2084.35 2057.9 2058 690 41.16 down up incorrect
QNIFTY.NSE Quantum Mutual Fund 20211123 0 1814 1830 1813 1830 158 1830 up up correct
QUESS.NSE Quess Corp Limited 20211123 0 913 913 882 899 261218 899 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20211123 0 217.8 225.6 215.1 220.1 121304 220.1 up up correct
QUINTEGRA.NSE Quintegra Solutions Limited 20211123 0 1.25 1.25 1.25 1.25 0 1.25
RADAAN.NSE Radaan Mediaworks India Limited 20211123 0 1.4 1.45 1.35 1.4 130819 1.4
RADICO.NSE Radico Khaitan Limited 20211123 0 1090 1114.5 1073.45 1082.65 336008 1082.65 down down correct
RADIOCITY.NSE Music Broadcast Limited 20211123 0 23 23.45 22.8 23.3 146781 23.3 up up correct
RAILTEL.NSE RailTel Corporation of India Limited 20211123 0 118.6 121 118 119.9 577583 119.9 up up correct
RAIN.NSE Rain Industries Limited 20211123 0 195.4 209.25 194.6 208 1694189 208 up up correct
RAJESHEXPO.NSE Rajesh Exports Limited 20211123 0 711.8 742.5 701 727.4 215087 726.43 up up correct
RAJRATAN.NSE Rajratan Global Wire Limited 20211123 0 2151 2260 2075 2246.2 3375 2246.2 up up correct
RAJRAYON.NSE Raj Rayon Industries Limited 20211123 0 35 35 35 35 0 35
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20211123 0 24 24.45 22.4 24 16144 24
RAJTV.NSE Raj Television Network Limited 20211123 0 33.25 35.8 33.25 35.4 8275 35.4 up up correct
RAJVIR.NSE Rajvir Industries Limited 20211123 0 7.7 7.7 7.7 7.7 0 7.7
RALLIS.NSE Rallis India Limited 20211123 0 260 263.8 258.1 260.5 168543 260.5 up up correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20211123 0 19 19.6 18.8 19.15 89556 19.15 up up correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20211123 0 234 243.8 228.95 235.3 90264 235.3 up down incorrect
RAMCOCEM.NSE The Ramco Cements Limited 20211123 0 985 1006.65 978.15 1001.35 260968 1001.35 up up correct
RAMCOIND.NSE Ramco Industries Limited 20211123 0 258.35 263 251.45 261.45 41710 261.45 up up correct
RAMCOSYS.NSE Ramco Systems Limited 20211123 0 383.5 393.5 374.9 389 55953 389 up up correct
RAMKY.NSE Ramky Infrastructure Limited 20211123 0 143.75 150.9 142.05 148.25 56057 148.25 up up correct
RANASUG.NSE Rana Sugars Limited 20211123 0 23.1 24.5 22.95 24.35 423737 24.35 up up correct
RANEENGINE.NSE Rane Engine Valve Limited 20211123 0 265.65 271.85 262.9 269.15 3081 269.15 up down incorrect
RANEHOLDIN.NSE Rane Holdings Limited 20211123 0 579.25 586.9 568.05 572 14130 572 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20211123 0 2105 2195 2100 2156.95 41569 2156.95 up up correct
RAYMOND.NSE Raymond Limited 20211123 0 511 603.8 511 588.2 7693210 588.2 up down incorrect
RBL.NSE Rane Brake Lining Limited 20211123 0 755.05 773.05 733.65 767.9 4189 767.9 up down incorrect
RBLBANK.NSE RBL Bank Limited 20211123 0 191.9 198.1 190.35 196.35 5611528 196.35 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20211123 0 73.1 75.25 72.55 75 1010164 73.65 up up correct
RCOM.NSE Reliance Communications Limited 20211123 0 2.75 2.9 2.7 2.8 14776206 2.8 up up correct
RECLTD.NSE REC Limited 20211123 0 132.9 136.65 132.15 135.05 6607166 135.05 up up correct
REDINGTON.NSE Redington (India) Limited 20211123 0 140.1 145.65 139.15 144.3 3109508 144.3 up up correct
REFEX.NSE Refex Industries Limited 20211123 0 123 126.95 122.35 126.35 78393 126.35 up up correct
REGENCERAM.NSE Regency Ceramics Limited 20211123 0 1.9 1.9 1.9 1.9 0 1.9
RELAXO.NSE Relaxo Footwears Limited 20211123 0 1287 1303 1245 1289.75 235975 1289.75 up down incorrect
RELCAPITAL.NSE Reliance Capital Limited 20211123 0 16.25 17.35 16.1 17.35 479474 17.35 up up correct
RELIANCE.NSE Reliance Industries Limited 20211123 0 2333.05 2401.25 2309 2385.85 11688406 2385.85 up up correct
RELIGARE.NSE Religare Enterprises Limited 20211123 0 168 174 165.25 171.5 947163 171.5 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20211123 0 75.9 80.25 73.55 80.25 768507 80.25 up up correct
REMSONSIND.NSE Remsons Industries Limited 20211123 0 237.75 241.95 233.15 239.35 7490 239.35 up up correct
RENUKA.NSE Shree Renuka Sugars Limited 20211123 0 25.5 26.85 24.75 26.85 4267178 26.85 up up correct
REPCOHOME.NSE Repco Home Finance Limited 20211123 0 279.8 290 278.75 289.1 74394 289.1 up up correct
REPRO.NSE Repro India Limited 20211123 0 579.8 603 575 595.95 2851 595.95 up up correct
RESPONIND.NSE Responsive Industries Limited 20211123 0 111.9 114.75 109.3 112.9 61529 112.9 up up correct
REVATHI.NSE Revathi Equipment Limited 20211123 0 653.35 695.6 648.55 679.45 4340 679.45 up up correct
RGL.NSE Renaissance Global Limited 20211123 0 795.9 869 795.9 841 49933 841 up down incorrect
RHFL.NSE Reliance Home Finance Limited 20211123 0 3.6 3.6 3.45 3.55 856174 3.55 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20211123 0 41.7 42.7 41.15 42.2 248606 42.2 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20211123 0 616.75 633.3 610.05 623.5 138010 623.5 up up correct
RITES.NSE RITES Limited 20211123 0 279.9 290.35 276.25 283.8 233915 279.8 up up correct
RKDL.NSE Ravi Kumar Distilleries Limited 20211123 0 11.25 11.25 11.25 11.25 0 11.25
RKFORGE.NSE Ramkrishna Forgings Limited 20211123 0 930 962.5 906.85 949.7 51277 949.7 up up correct
RMCL.NSE Radha Madhav Corporation Limited 20211123 0 2 2 1.9 1.95 151859 1.95 down down correct
RML.NSE Rane (Madras) Limited 20211123 0 343.55 355 342 354.05 6650 354.05 up up correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20211123 0 2.85 3 2.85 2.85 2602950 2.85
ROHITFERRO.NSE Rohit Ferro 20211123 0 17.2 17.2 17 17.2 55957 17.2
ROHLTD.NSE Royal Orchid Hotels Limited 20211123 0 90 90 85.15 89.55 25439 89.55 down down correct
ROLLT.NSE Rollatainers Limited 20211123 0 2.8 2.9 2.75 2.8 657834 2.8
ROLTA.NSE Rolta India Limited 20211123 0 4.95 5.15 4.75 4.95 184921 4.95
ROSSARI.NSE Rossari Biotech Limited 20211123 0 1385.3 1405.5 1357.5 1372.4 123380 1372.4 down down correct
ROSSELLIND.NSE Rossell India Limited 20211123 0 129.2 135 128.15 133.45 95203 133.45 up up correct
ROUTE.NSE Route Mobile Limited 20211123 0 1827.8 1848.35 1801 1803.1 214552 1803.1 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20211123 0 595 634.9 594.55 625.7 52092 625.7 up up correct
RPOWER.NSE Reliance Power Limited 20211123 0 12.7 13.45 12.35 13.45 9667425 13.45 up up correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20211123 0 52.9 54.3 51.3 52.85 70257 52.85 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20211123 0 32.35 32.95 31.1 32.45 83093 32.45 up up correct
RSWM.NSE RSWM Limited 20211123 0 407.95 435 405.55 432.7 101037 432.7 up up correct
RSYSTEMS.NSE R Systems International Limited 20211123 0 230 235.6 227.1 231.25 85739 231.25 up down incorrect
RTNPOWER.NSE RattanIndia Power Limited 20211123 0 3.7 3.85 3.65 3.8 13567432 3.8 up up correct
RUBYMILLS.NSE The Ruby Mills Limited 20211123 0 273.95 277.35 264.55 275.35 10988 275.35 up up correct
RUCHI.NSE Ruchi Soya Industries Limited 20211123 0 932 959.95 932 948.9 12170 948.9 up up correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20211123 0 6.65 6.65 6.4 6.6 51747 6.6 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20211123 0 77 80 76.65 78.95 32539 78.95 up up correct
RUPA.NSE Rupa & Company Limited 20211123 0 430 446 423.05 441.9 130290 441.9 up up correct
RVNL.NSE Rail Vikas Nigam Limited 20211123 0 34.85 36.85 34.35 36.5 5829854 36.02 up up correct
S&SPOWER.NSE S&S Power Switchgear Limited 20211123 0 29 29.7 28.25 28.35 2069 28.35 down down correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20211123 0 5.25 5.25 5.25 5.25 10093 5.25
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20211123 0 1.75 1.75 1.75 1.75 500 1.75
SADBHAV.NSE Sadbhav Engineering Limited 20211123 0 40.15 42.5 40.1 41.45 766011 41.45 up up correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20211123 0 13.3 14 12.85 13.95 567878 13.95 up up correct
SAFARI.NSE Safari Industries (India) Limited 20211123 0 902 916 883.85 893.75 15062 893.75 down up incorrect
SAGARDEEP.NSE Sagardeep Alloys Limited 20211123 0 28.8 28.8 27.5 28.25 7921 28.25 down down correct
SAGCEM.NSE Sagar Cements Limited 20211123 0 263 272 261 270.45 35193 270.45 up up correct
SAIL.NSE Steel Authority of India Limited 20211123 0 107.3 113.5 107 111.05 51894157 111.05 up up correct
SAKAR.NSE Sakar Healthcare Limited 20211123 0 142.95 145.9 141.35 144 28483 144 up up correct
SAKHTISUG.NSE Sakthi Sugars Limited 20211123 0 13.45 14.3 13.45 14.1 75293 14.1 up up correct
SAKSOFT.NSE Saksoft Limited 20211123 0 921 949.45 921 931.95 38732 931.95 up up correct
SAKUMA.NSE Sakuma Exports Limited 20211123 0 11.15 12.05 11.15 12.05 598457 12.05 up up correct
SALASAR.NSE Salasar Techno Engineering Limited 20211123 0 252.2 255 249 252.45 74435 252.45 up up correct
SALONA.NSE Salona Cotspin Limited 20211123 0 207.15 218 194.3 215.1 20424 215.1 up up correct
SALSTEEL.NSE S.A.L. Steel Limited 20211123 0 9.05 9.2 8.75 9.15 187762 9.15 up up correct
SALZERELEC.NSE Salzer Electronics Limited 20211123 0 204.8 215.35 202.25 214.15 151205 214.15 up up correct
SAMBHAAV.NSE Sambhaav Media Limited 20211123 0 3.4 3.5 3.4 3.4 32235 3.4
SANCO.NSE Sanco Industries Limited 20211123 0 8.5 8.9 8.3 8.65 40522 8.65 up up correct
SANDESH.NSE The Sandesh Limited 20211123 0 740 769.45 737.35 760.55 2149 760.55 up up correct
SANDHAR.NSE Sandhar Technologies Limited 20211123 0 269.95 273.4 264.7 267.75 55371 267.75 down down correct
SANGAMIND.NSE Sangam (India) Limited 20211123 0 254.65 262 245.35 248.85 100427 248.85 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20211123 0 60.8 62.4 59.65 61.8 294382 61.8 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20211123 0 196.5 204 194.65 199.05 58574 199.05 up up correct
SANGINITA.NSE Sanginita Chemicals Limited 20211123 0 27.45 27.45 25.9 26.95 25054 26.95 down down correct
SANOFI.NSE Sanofi India Limited 20211123 0 8086.4 8120 7966.05 8100.65 7883 8100.65 up down incorrect
SANWARIA.NSE Sanwaria Consumer Limited 20211123 0 0.65 0.7 0.6 0.7 6563738 0.7 up up correct
SARDAEN.NSE Sarda Energy & Minerals Limited 20211123 0 785 812 769 799.95 69216 799.95 up up correct
SAREGAMA.NSE Saregama India Limited 20211123 0 4173.6 4382.25 4070 4306.15 17259 4306.15 up up correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20211123 0 53.6 56.4 53.5 55.7 91046 55.7 up up correct
SASKEN.NSE Sasken Technologies Limited 20211123 0 1191.75 1235.05 1185.15 1200.15 19323 1200.15 up up correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20211123 0 535.25 535.25 535.25 535.25 7028 535.25
SATHAISPAT.NSE Sathavahana Ispat Limited 20211123 0 3.5 3.5 3.5 3.5 0 3.5
SATIA.NSE Satia Industries Limited 20211123 0 84.3 89.75 83.65 89.15 124465 89.15 up up correct
SATIN.NSE Satin Creditcare Network Limited 20211123 0 71 73.15 70.4 71.75 95751 71.75 up down incorrect
SBICARD.NSE SBI Cards and Payment Services Limited 20211123 0 999 1010 985.25 1006.6 1175544 1006.6 up up correct
SBIETFQLTY.NSE SBI Mutual Fund 20211123 0 154.4 154.4 152.01 153.99 4677 153.99 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20211123 0 1143.6 1159.2 1131.55 1153.5 820238 1153.5 up up correct
SBIN.NSE State Bank of India 20211123 0 485.25 495.4 480 493.05 20000371 493.05 up down incorrect
SCAPDVR.NSE Stampede Capital Limited 20211123 0 10.5 10.9 10.4 10.85 175935 10.85 up down incorrect
SCHAEFFLER.NSE Schaeffler India Limited 20211123 0 7530 7693.25 7441.25 7586.45 13458 7586.45 up up correct
SCHAND.NSE S Chand and Company Limited 20211123 0 110.2 116.7 110 112.35 97964 112.35 up up correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20211123 0 108.4 112.95 107.95 111.5 378187 111.5 up down incorrect
SCI.NSE The Shipping Corporation of India Limited 20211123 0 137.7 141 137.05 138.85 2539115 138.85 up down incorrect
SDBL.NSE Som Distilleries & Breweries Limited 20211123 0 36.1 38.6 36.1 38.6 85498 38.6 up up correct
SEAMECLTD.NSE Seamec Limited 20211123 0 1099.8 1099.8 1032 1067.65 9218 1067.65 down down correct
SELAN.NSE Selan Exploration Technology Limited 20211123 0 129.8 131.65 128.45 130.9 36154 130.9 up up correct
SEPOWER.NSE S. E. Power Limited 20211123 0 12.35 13.65 12.35 13.65 93774 13.65 up up correct
SEQUENT.NSE Sequent Scientific Limited 20211123 0 173.1 183 170.05 179.7 573013 179.7 up up correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20211123 0 165.05 170 162.3 167.3 17959 167.3 up up correct
SETCO.NSE Setco Automotive Limited 20211123 0 16.95 17.4 16 16.6 94844 16.6 down down correct
SETF10GILT.NSE SBI Mutual Fund 20211123 0 206.46 206.46 203.61 203.61 57 203.61 down up incorrect
SETFGOLD.NSE SBI Mutual Fund 20211123 0 4296 4404.25 4240 4242.4 63135 4242.4 down down correct
SETFNIF50.NSE SBI Mutual Fund 20211123 0 178.25 183.81 176.46 179.09 1982327 179.09 up down incorrect
SETFNIFBK.NSE SBI Mutual Fund 20211123 0 367.86 373.2 366.2 371.94 29276 371.94 up up correct
SETFNN50.NSE SBI Mutual Fund 20211123 0 447.99 456 442.5 453.06 17106 453.06 up down incorrect
SETUINFRA.NSE Setubandhan Infrastructure Limited 20211123 0 1.3 1.3 1.25 1.3 152037 1.3
SEYAIND.NSE Seya Industries Limited 20211123 0 54 55.6 52.55 55.25 18410 55.25 up up correct
SFL.NSE Sheela Foam Limited 20211123 0 3198.25 3374.45 3068.3 3180.85 76052 3180.85 down down correct
SGL.NSE STL Global Limited 20211123 0 14.35 14.85 14.15 14.85 74384 14.85 up up correct
SHAHALLOYS.NSE Shah Alloys Limited 20211123 0 36.5 37.9 35.5 37.9 169482 37.9 up down incorrect
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20211123 0 582 617.5 575 609.8 67558 609.8 up up correct
SHALBY.NSE Shalby Limited 20211123 0 141.35 143.6 139 141.85 140106 141.85 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20211123 0 110 113.7 109 111.6 474889 111.6 up down incorrect
SHANKARA.NSE Shankara Building Products Limited 20211123 0 547 575 543.75 555.5 65543 555.5 up down incorrect
SHANTIGEAR.NSE Shanthi Gears Limited 20211123 0 150.7 154.9 150.3 153.3 23366 153.3 up up correct
SHARDACROP.NSE Sharda Cropchem Limited 20211123 0 307 320 307 318.05 44148 318.05 up up correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20211123 0 717.25 728 678.5 720 14971 720 up up correct
SHARIABEES.NSE Nippon India Mutual Fund 20211123 0 435.5 448.49 434.21 439.29 447 439.29 up up correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20211123 0 133.75 139 130.1 137.3 18812 137.3 up up correct
SHIL.NSE Somany Home Innovation Limited 20211123 0 391 416.55 382 416.55 32940 416.55 up up correct
SHILPAMED.NSE Shilpa Medicare Limited 20211123 0 536.3 562.8 532.65 553.3 92542 553.3 up up correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20211123 0 25.8 26.8 24.85 26.5 66510 26.5 up up correct
SHIVAMILLS.NSE Shiva Mills Limited 20211123 0 100.9 104.35 98 102.55 12246 102.55 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20211123 0 195 207.95 193.5 203.2 13122 203.2 up up correct
SHK.NSE S H Kelkar and Company Limited 20211123 0 153.05 162 152.5 157.95 339090 157.95 up up correct
SHOPERSTOP.NSE Shoppers Stop Limited 20211123 0 336 352 325 344.15 207568 344.15 up up correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20211123 0 74.65 77 73.85 76 172532 76 up up correct
SHREECEM.NSE Shree Cement Limited 20211123 0 26520 26926.55 26205.5 26740.5 32528 26740.5 up up correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20211123 0 206.95 215.6 205.25 214.4 65803 214.4 up up correct
SHREERAMA.NSE Shree Rama Multi 20211123 0 11 11.8 11 11.5 28604 11.5 up up correct
SHRENIK.NSE Shrenik Limited 20211123 0 1.9 1.9 1.8 1.85 2243636 1.85 down down correct
SHREYANIND.NSE Shreyans Industries Limited 20211123 0 103.05 107.55 103 105.7 21931 105.7 up up correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20211123 0 247.05 261 241.05 256.9 63192 256.9 up down incorrect
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20211123 0 818.15 900 818.15 858.7 327 858.7 up up correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20211123 0 2028.95 2086 1900 2045.45 33880 2045.45 up up correct
SHRIRAMEPC.NSE Shriram EPC Limited 20211123 0 6.25 6.35 6.1 6.2 475534 6.2 down up incorrect
SHYAMCENT.NSE Shyam Century Ferrous Limited 20211123 0 11.45 12.3 11.4 11.95 266450 11.95 up up correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20211123 0 331 338.5 329.25 333.55 235538 333.55 up down incorrect
SHYAMTEL.NSE Shyam Telecom Limited 20211123 0 9.85 9.95 9.2 9.45 4521 9.45 down down correct
SICAL.NSE Sical Logistics Limited 20211123 0 13.35 14 13.1 14 229123 14 up down incorrect
SIEMENS.NSE Siemens Limited 20211123 0 2234.5 2319 2234.5 2309.25 137221 2309.25 up down incorrect
SIGIND.NSE Signet Industries Limited 20211123 0 41 41 38 39.55 21812 39.55 down up incorrect
SIL.NSE Standard Industries Limited 20211123 0 14.1 14.45 13.55 14.35 4733 14.35 up up correct
SILINV.NSE SIL Investments Limited 20211123 0 308.85 308.95 302.95 305.45 711 305.45 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20211123 0 26 27.3 26 26.8 7762 26.8 up up correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20211123 0 20.15 21 19.3 20.65 126800 20.65 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20211123 0 39.35 39.35 37.05 38.3 96946 38.3 down down correct
SINTEX.NSE Sintex Industries Limited 20211123 0 11.15 11.15 11.15 11.15 513795 11.15
SIRCA.NSE Sirca Paints India Limited 20211123 0 509 509 478 481.8 51660 481.8 down down correct
SIS.NSE SIS Limited 20211123 0 504.9 527.8 500.65 519.35 769972 519.35 up up correct
SITINET.NSE SITI Networks Limited 20211123 0 2.6 2.6 2.5 2.6 2568534 2.6
SIYSIL.NSE Siyaram Silk Mills Limited 20211123 0 444 462.7 435.55 460.75 102573 460.75 up down incorrect
SJVN.NSE SJVN Limited 20211123 0 27.9 28.45 27.75 28.3 2076029 28.3 up up correct
SKFINDIA.NSE SKF India Limited 20211123 0 3755.25 3867.85 3720.2 3808.1 24621 3808.1 up up correct
SKIL.NSE SKIL Infrastructure Limited 20211123 0 3 3 3 3 0 3
SKIPPER.NSE Skipper Limited 20211123 0 72.2 75.9 71.95 75.2 53188 75.2 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20211123 0 68.05 70.5 66.7 68.9 74461 68.9 up up correct
SMARTLINK.NSE Smartlink Holdings Limited 20211123 0 108.75 113.8 103 111 17195 111 up up correct
SMLISUZU.NSE SML Isuzu Limited 20211123 0 658.4 700.05 651 673.6 48554 673.6 up up correct
SMSLIFE.NSE SMS Lifesciences India Limited 20211123 0 823.35 842.35 822 831.3 2178 831.3 up up correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20211123 0 123 132.5 122.65 131.3 72791 131.3 up up correct
SNOWMAN.NSE Snowman Logistics Limited 20211123 0 39.6 40.8 39.1 40.2 547822 40.2 up up correct
SOBHA.NSE Sobha Limited 20211123 0 801.9 824 756.65 811.2 662754 811.2 up up correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20211123 0 1001.1 1043.95 1001.1 1036.75 71951 1036.75 up down incorrect
SOLARINDS.NSE Solar Industries India Limited 20211123 0 2806.55 2889 2666 2861.4 106374 2861.4 up up correct
SOMANYCERA.NSE Somany Ceramics Limited 20211123 0 817 856 805.2 849 19567 849 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20211123 0 13.1 13.1 13.1 13.1 0 13.1
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20211123 0 43 44.65 41.9 42.75 13619 42.75 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20211123 0 690 749 687.9 738.7 3179965 738.7 up down incorrect
SONATSOFTW.NSE Sonata Software Limited 20211123 0 825 835.35 808.2 831.1 132749 831.1 up up correct
SORILINFRA.NSE SORIL Infra Resources Limited 20211123 0 97 100.55 96 99.85 67594 99.85 up up correct
SOTL.NSE Savita Oil Technologies Limited 20211123 0 1125.85 1184.85 1119.1 1168.2 20947 1168.2 up down incorrect
SOUTHBANK.NSE The South Indian Bank Limited 20211123 0 8.85 9.1 8.8 9 7904065 9 up up correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20211123 0 143.75 144 136.6 142 4381 142 down down correct
SPAL.NSE S.P. Apparels Limited 20211123 0 367 396.4 360.8 389.7 169585 389.7 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20211123 0 440.05 474.45 440.05 458.35 130616 458.35 up up correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20211123 0 246 259.35 243.1 257.3 319420 257.3 up up correct
SPCENET.NSE Spacenet Enterprises India Limited 20211123 0 2.1 2.1 2.1 2.1 0 2.1
SPECIALITY.NSE Speciality Restaurants Limited 20211123 0 94.15 101.9 94.15 98.45 158349 98.45 up up correct
SPENCERS.NSE Spencer's Retail Limited 20211123 0 111.9 118.1 110 115.05 675007 115.05 up up correct
SPENTEX.NSE CLC Industries Limited 20211123 0 1.85 1.85 1.85 1.85 47810 1.85
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20211123 0 44.55 47.4 43.45 46.25 573967 46.25 up down incorrect
SPICEJET.NSE SpiceJet Limited 20211123 0 79.9 85.15 77.7 84.45 50265934 84.45 up up correct
SPLIL.NSE SPL Industries Limited 20211123 0 44.2 47.05 41.4 45.7 55934 45.7 up up correct
SPMLINFRA.NSE SPML Infra Limited 20211123 0 16.2 16.2 16.2 16.2 15697 16.2
SPTL.NSE Sintex Plastics Technology Limited 20211123 0 12.7 12.7 12.7 12.7 283452 12.7
SPYL.NSE Shekhawati Poly 20211123 0 0.75 0.75 0.75 0.75 0 0.75
SREEL.NSE Sreeleathers Limited 20211123 0 165.5 169.8 162.05 164.45 16078 164.45 down down correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20211123 0 4.55 4.95 4.55 4.95 1131593 4.95 up up correct
SRF.NSE SRF Limited 20211123 0 2090 2217.15 2042.8 2191.7 2245983 2191.7 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20211123 0 308.5 333 303.8 326.25 15782 326.25 up up correct
SRIPIPES.NSE Srikalahasthi Pipes Limited 20211123 0 183.1 190 182.1 189 43025 189 up down incorrect
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20211123 0 1546 1603.15 1543.75 1587.95 662248 1587.95 up up correct
SSWL.NSE Steel Strips Wheels Limited 20211123 0 858.6 875 836 861.05 25686 861.05 up down incorrect
STAMPEDE.NSE Stampede Capital Limited 20211123 0 0.9 0.9 0.9 0.9 0 0.9
STAR.NSE Strides Pharma Science Limited 20211123 0 475 514.7 471.2 511.05 1670621 511.05 up up correct
STARCEMENT.NSE Star Cement Limited 20211123 0 95.9 97.5 95 97.2 114132 97.2 up up correct
STARPAPER.NSE Star Paper Mills Limited 20211123 0 130.3 133.75 128.25 132.5 37355 132.5 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20211123 0 96.65 96.9 94.65 96.05 7775 96.05 down up incorrect
STEELCITY.NSE Steel City Securities Limited 20211123 0 57.6 57.6 55.45 57.2 21715 57.2 down down correct
STEELXIND.NSE Steel Exchange India Limited 20211123 0 78 81.7 77.7 80.85 202067 80.85 up up correct
STEL.NSE STEL Holdings Limited 20211123 0 164.45 169.95 159 165.45 60181 165.45 up up correct
STERTOOLS.NSE Sterling Tools Limited 20211123 0 183.95 188.85 182.85 186.35 29718 186.35 up up correct
STLTECH.NSE Sterlite Technologies Limited 20211123 0 275 280 271.55 277.6 385081 277.6 up up correct
STOVEKRAFT.NSE Stove Kraft Limited 20211123 0 968.1 992.8 966 973.55 77912 973.55 up up correct
SUBCAPCITY.NSE International Constructions Limited 20211123 0 23 23 21.85 21.85 563 21.85 down down correct
SUBROS.NSE Subros Limited 20211123 0 333.35 354.9 333.35 353.2 19573 353.2 up up correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20211123 0 565 572.8 559.15 568.25 74825 568.25 up up correct
SUMEETINDS.NSE Sumeet Industries Limited 20211123 0 8.2 8.45 7.9 8.25 73091 8.25 up up correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20211123 0 366 372.85 365.2 369.2 210974 369.2 up up correct
SUMIT.NSE Sumit Woods Limited 20211123 0 10.4 10.9 10.4 10.7 36887 10.7 up up correct
SUMMITSEC.NSE Summit Securities Limited 20211123 0 663.55 674.9 655.3 671.5 7035 671.5 up up correct
SUNCLAYLTD.NSE Sundaram 20211123 0 4735 5028.3 4729.3 4894.5 15808 4894.5 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20211123 0 2.1 2.1 1.95 1.95 838127 1.95 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20211123 0 2360 2369.95 2301.15 2330.2 18528 2330.2 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20211123 0 83 86.8 82.2 86.05 135491 86.05 up up correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20211123 0 364.7 369 361 365.15 2803 365.15 up up correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20211123 0 801 839 785.15 833.85 202332 833.85 up down incorrect
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20211123 0 72.8 75.4 72.05 74.5 155982 74.5 up up correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20211123 0 770 791.75 761.55 785.2 2739763 785.2 up up correct
SUNTECK.NSE Sunteck Realty Limited 20211123 0 449.9 473.9 446.3 466.1 399890 466.1 up up correct
SUNTV.NSE Sun TV Network Limited 20211123 0 536 546.7 532.5 535.8 1631452 535.8 down down correct
SUPERHOUSE.NSE Superhouse Limited 20211123 0 150.8 159.75 150.8 157.05 12515 157.05 up down incorrect
SUPERSPIN.NSE Super Spinning Mills Limited 20211123 0 11.2 11.85 10.85 11.5 32430 11.5 up down incorrect
SUPPETRO.NSE Supreme Petrochem Limited 20211123 0 635 679.75 617.15 670.5 82526 670.5 up up correct
SUPRAJIT.NSE Suprajit Engineering Limited 20211123 0 442 446 425.2 439.3 254630 439.3 down down correct
SUPREMEIND.NSE The Supreme Industries Limited 20211123 0 2162 2191.45 2128.2 2150 107464 2150 down down correct
SURANASOL.NSE Surana Solar Limited 20211123 0 18.95 19.25 18.35 19.25 112472 19.25 up up correct
SURANAT&P.NSE Surana Telecom and Power Limited 20211123 0 8.1 8.3 7.85 8.1 192061 8.1
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20211123 0 56.4 57.45 55.6 57.05 11554 57.05 up up correct
SURYAROSNI.NSE Surya Roshni Limited 20211123 0 594.6 612.15 573.15 596.5 94312 596.5 up up correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20211123 0 73.5 84.5 73.15 83.75 2749247 83.75 up down incorrect
SUULD.NSE Suumaya Industries Limited 20211123 0 316.1 343.55 313.05 342.85 197343 342.85 up up correct
SUVEN.NSE Suven Life Sciences Limited 20211123 0 91.75 95.5 89.75 94.7 296311 94.7 up up correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20211123 0 490 522 483.05 511.3 218284 511.3 up up correct
SUZLON.NSE Suzlon Energy Limited 20211123 0 6.85 6.95 6.75 6.9 18515651 6.9 up up correct
SWANENERGY.NSE Swan Energy Limited 20211123 0 120.5 123 118.05 120.55 35376 120.55 up down incorrect
SWARAJENG.NSE Swaraj Engines Limited 20211123 0 1736 1750.9 1720 1740.4 6351 1740.4 up up correct
SWELECTES.NSE Swelect Energy Systems Limited 20211123 0 229.5 244.3 227.05 241.45 11157 241.45 up up correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20211123 0 401.75 417 398.2 412.45 704316 412.45 up up correct
SYMPHONY.NSE Symphony Limited 20211123 0 1028 1028 1003.05 1020.45 30631 1020.45 down down correct
SYNGENE.NSE Syngene International Limited 20211123 0 602.4 611.75 581 585.1 1288618 585.1 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20211123 0 76.7 76.7 76.7 76.7 0 76.7
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20211123 0 139.25 141.55 136.7 139.65 127444 139.65 up down incorrect
TAKE.NSE TAKE Solutions Limited 20211123 0 43 44.95 43 44.1 549916 44.1 up up correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20211123 0 271 275.45 265.7 273.25 14684 273.25 up up correct
TANLA.NSE Tanla Platforms Limited 20211123 0 1505 1577.65 1477.4 1577.65 745309 1577.65 up up correct
TANTIACONS.NSE Tantia Constructions Limited 20211123 0 10 10 10 10 8264 10
TARAPUR.NSE Tarapur Transformers Limited 20211123 0 4.1 4.1 3.8 4.1 747 4.1
TARMAT.NSE Tarmat Limited 20211123 0 58.9 60.4 57.85 59.8 14732 59.8 up up correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20211123 0 13899.95 14430 13715.7 14349.4 2855 14349.4 up up correct
TATACHEM.NSE Tata Chemicals Limited 20211123 0 888.85 914.7 880.25 912.3 1681550 912.3 up up correct
TATACOFFEE.NSE Tata Coffee Limited 20211123 0 211 219.4 206.85 217.3 1944367 217.3 up up correct
TATACOMM.NSE Tata Communications Limited 20211123 0 1220 1243.95 1210 1233.45 284851 1233.45 up up correct
TATACONSUM.NSE Tata Consumer Products Limited 20211123 0 802 823.85 802 820.95 1025086 820.95 up down incorrect
TATAELXSI.NSE Tata Elxsi Limited 20211123 0 6017 6145 5750 6038.45 208513 6038.45 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20211123 0 1485.9 1500 1462.05 1497.3 29187 1497.3 up up correct
TATAMETALI.NSE Tata Metaliks Limited 20211123 0 910 923 882.65 915.6 74364 915.6 up up correct
TATAMOTORS.NSE Tata Motors Limited 20211123 0 484.4 499.35 477 495.5 27553684 495.5 up up correct
TATAMTRDVR.NSE Tata Motors Limited 20211123 0 266.1 284 263.3 282.05 5144772 282.05 up up correct
TATAPOWER.NSE The Tata Power Company Limited 20211123 0 223.95 238 222.2 236.95 61158286 236.95 up down incorrect
TATASTEEL.NSE Tata Steel Limited 20211123 0 1168.05 1209 1165.15 1192.05 9382963 1192.05 up up correct
TATASTLLP.NSE Tata Steel Long Products Limited 20211123 0 765 790 755 779.75 39389 779.75 up down incorrect
TATVA.NSE Tatva Chintan Pharma Chem Limited 20211123 0 2585 2675 2555.6 2619.65 68660 2619.65 up up correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20211123 0 78.35 83 78.3 81.65 234646 81.65 up up correct
TCI.NSE Transport Corporation of India Limited 20211123 0 655 706.8 645.2 701.25 75509 701.25 up up correct
TCIDEVELOP.NSE TCI Developers Limited 20211123 0 320 335.15 315 327.25 2093 327.25 up up correct
TCIEXP.NSE TCI Express Limited 20211123 0 2070 2248.7 2050.1 2198 228563 2198 up up correct
TCIFINANCE.NSE TCI Finance Limited 20211123 0 5.5 5.5 5.15 5.5 5764 5.5
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20211123 0 811.9 930 794.3 910.9 752744 910.9 up up correct
TCPLPACK.NSE TCPL Packaging Limited 20211123 0 519 519 499.05 513.45 5925 513.45 down down correct
TCS.NSE Tata Consultancy Services Limited 20211123 0 3445 3480.95 3407.8 3464.25 2153461 3464.25 up down incorrect
TDPOWERSYS.NSE TD Power Systems Limited 20211123 0 370.85 405 361 400.4 104820 400.4 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20211123 0 3847 4149.6 3838.05 4095.15 39441 4095.15 up up correct
TECHIN.NSE Techindia Nirman Limited 20211123 0 5.9 5.95 5.65 5.8 3498 5.8 down down correct
TECHM.NSE Tech Mahindra Limited 20211123 0 1522 1564.45 1506.3 1560.55 1823592 1560.55 up up correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20211123 0 251.85 256.3 249.05 251 70618 251 down down correct
TEJASNET.NSE Tejas Networks Limited 20211123 0 422.25 443.35 422.25 443.35 324394 443.35 up up correct
TERASOFT.NSE Tera Software Limited 20211123 0 46.25 46.8 43.7 45.95 36573 45.95 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20211123 0 56.15 57.75 55.5 55.75 31293 55.75 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20211123 0 52.9 55.85 52.5 55.15 327124 55.15 up up correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20211123 0 28.1 29.35 28.1 29.15 562425 29.15 up down incorrect
TFCILTD.NSE Tourism Finance Corporation of India Limited 20211123 0 64 66.35 63.4 65.7 116901 65.7 up up correct
TFL.NSE Transwarranty Finance Limited 20211123 0 6 6.35 6 6.3 12468 6.3 up up correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20211123 0 8.8 9.25 8.75 9.05 55000 9.05 up down incorrect
THANGAMAYL.NSE Thangamayil Jewellery Limited 20211123 0 1325.25 1367 1300 1310.5 32778 1310.5 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20211123 0 101.7 106 101.7 104.25 2442 104.25 up up correct
THEMISMED.NSE Themis Medicare Limited 20211123 0 877 942 855 903.3 4779 903.3 up up correct
THERMAX.NSE Thermax Limited 20211123 0 1774.95 1774.95 1675 1696.2 66516 1696.2 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20211123 0 70.35 72.5 68.8 72 298979 72 up down incorrect
THOMASCOTT.NSE Thomas Scott (India) Limited 20211123 0 29.45 29.45 29.45 29.45 825 29.45
THYROCARE.NSE Thyrocare Technologies Limited 20211123 0 1122 1128.9 1100.5 1105.05 101469 1105.05 down down correct
TI.NSE Tilaknagar Industries Ltd. 20211123 0 79.3 83.15 76.35 82.7 669464 82.7 up up correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20211123 0 1612 1641.85 1583.45 1626.95 8922 1626.95 up up correct
TIIL.NSE Technocraft Industries (India) Limited 20211123 0 802.1 853.4 790 843.25 19883 843.25 up up correct
TIINDIA.NSE Tube Investments of India Limited 20211123 0 1701.5 1728.85 1691.5 1704.15 39636 1704.15 up up correct
TIJARIA.NSE Tijaria Polypipes Limited 20211123 0 6.65 6.75 6.25 6.75 25235 6.75 up up correct
TIL.NSE TIL Limited 20211123 0 149.85 154.4 149 152 2927 152 up up correct
TIMESGTY.NSE Times Guaranty Limited 20211123 0 48.85 48.85 46.25 47.7 1611 47.7 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20211123 0 81.2 83.25 79.6 80.25 1783110 80.25 down down correct
TIMKEN.NSE Timken India Limited 20211123 0 1910 1945 1892.3 1935.2 17018 1935.2 up up correct
TINPLATE.NSE The Tinplate Company of India Limited 20211123 0 276 292.45 275.5 289.85 385266 289.85 up up correct
TIPSINDLTD.NSE Tips Industries Limited 20211123 0 1334.75 1401.5 1325 1374.25 8585 1374.25 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20211123 0 223.75 233.75 218.3 230.6 578279 230.6 up up correct
TIRUPATIFL.NSE Tirupati Forge Limited 20211123 0 11 11 10.4 10.45 65579 10.45 down down correct
TITAN.NSE Titan Company Limited 20211123 0 2380 2410.95 2365.05 2387.7 1247942 2387.7 up down incorrect
TMRVL.NSE The Mandhana Retail Ventures Limited 20211123 0 16.85 16.85 15.75 16.1 99622 16.1 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20211123 0 103.75 107.5 102.15 106.05 453137 106.05 up up correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20211123 0 129.3 132 127.9 130.7 90796 130.7 up down incorrect
TNTELE.NSE Tamilnadu Telecommunications Limited 20211123 0 7.35 7.8 7.15 7.5 25825 7.5 up up correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20211123 0 98.9 99.05 95 96.1 16853 96.1 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20211123 0 2753.8 2832.9 2744.5 2821.5 118889 2821.5 up up correct
TORNTPOWER.NSE Torrent Power Limited 20211123 0 503.75 539.85 501.8 535.45 1457880 535.45 up up correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20211123 0 128 130.45 125.4 126.9 6007 126.9 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20211123 0 169 187.5 169 185.4 18994 185.4 up up correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20211123 0 8.55 8.55 8 8.25 9624 8.25 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20211123 0 52.15 53.85 51.15 53.05 26911 53.05 up up correct
TRENT.NSE Trent Limited 20211123 0 1109 1126.65 1093.55 1111.9 1337545 1111.9 up up correct
TRF.NSE TRF Limited 20211123 0 116.3 127.9 116.3 125.75 13876 125.75 up up correct
TRIDENT.NSE Trident Limited 20211123 0 48.95 49.8 48 49.8 39090499 49.8 up up correct
TRIGYN.NSE Trigyn Technologies Limited 20211123 0 109.9 114 105.1 112.35 80086 112.35 up up correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20211123 0 27.65 29.1 27.6 28.55 157767 28.55 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20211123 0 169.9 188 166.05 183.2 2027354 183.2 up up correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20211123 0 189 203.75 189 201.45 946748 201.45 up up correct
TTKHLTCARE.NSE TTK Healthcare Limited 20211123 0 657 660 633.65 641.9 5371 641.9 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20211123 0 10420 10754 10111.05 10565.35 7735 1056.54 up up correct
TTL.NSE T.T. Limited 20211123 0 78.6 85.25 78 83.6 38859 82.65 up down incorrect
TTML.NSE Tata Teleservices (Maharashtra) Limited 20211123 0 88.25 88.25 86.3 88.25 7585166 88.25
TV18BRDCST.NSE TV18 Broadcast Limited 20211123 0 40.4 42.65 40.25 42.2 5914879 42.2 up up correct
TVSELECT.NSE TVS Electronics Limited 20211123 0 173.15 175.85 170.9 173.35 33953 173.35 up up correct
TVSMOTOR.NSE TVS Motor Company Limited 20211123 0 696.15 720 696.15 712.75 1642526 712.75 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20211123 0 2115.9 2156.75 2077 2136.85 4607 2136.85 up up correct
TVTODAY.NSE T.V. Today Network Limited 20211123 0 372.45 387 371 383.5 355180 383.5 up up correct
TVVISION.NSE TV Vision Limited 20211123 0 2.4 2.4 2.4 2.4 3476 2.4
TWL.NSE Titagarh Wagons Limited 20211123 0 93.05 97.5 93.05 96.45 600038 96.45 up down incorrect
UBL.NSE United Breweries Limited 20211123 0 1572.4 1609.25 1568.3 1594.1 184390 1594.1 up up correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20211123 0 140.4 145.15 139.15 144.15 18901 144.15 up up correct
UCOBANK.NSE UCO Bank 20211123 0 13.3 13.55 13.2 13.35 4604826 13.35 up up correct
UFLEX.NSE Uflex Limited 20211123 0 488 504 483.55 499.4 130726 499.4 up up correct
UFO.NSE UFO Moviez India Limited 20211123 0 103 108.5 103 107.2 227629 107.2 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20211123 0 25.8 27.45 25.2 26.8 136266 26.8 up up correct
UJAAS.NSE Ujaas Energy Limited 20211123 0 2.9 2.95 2.85 2.95 890130 2.95 up up correct
UJJIVAN.NSE Ujjivan Financial Services Limited 20211123 0 138.4 144 136.95 142.1 1210090 142.1 up down incorrect
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20211123 0 19.25 19.3 18.9 19.15 2456151 19.15 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20211123 0 7620 7714.7 7540.7 7657.95 475377 7657.95 up down incorrect
UMANGDAIRY.NSE Umang Dairies Limited 20211123 0 70.5 73.9 70.5 73.1 16798 73.1 up up correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20211123 0 5 5 5 5 14384 5
UNICHEMLAB.NSE Unichem Laboratories Limited 20211123 0 198 205.6 198 202.45 77563 202.45 up up correct
UNIENTER.NSE Uniphos Enterprises Limited 20211123 0 116.3 119.5 113.45 116.35 14446 116.35 up up correct
UNIONBANK.NSE Union Bank of India 20211123 0 43.7 47.45 43.3 46.9 23677188 46.9 up down incorrect
UNITECH.NSE Unitech Limited 20211123 0 2.15 2.15 2.15 2.15 912319 2.15
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20211123 0 354.65 367.05 353.85 364.6 856 364.6 up up correct
UNIVASTU.NSE Univastu India Limited 20211123 0 65.55 67.9 63.05 66.85 11702 66.85 up up correct
UNIVCABLES.NSE Universal Cables Limited 20211123 0 159.6 163.45 157.1 160.4 18717 160.4 up up correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20211123 0 425 448.35 416.5 441.55 2048 441.55 up up correct
UPL.NSE UPL Limited 20211123 0 710 729.05 705.25 725.25 1772081 725.25 up up correct
URJA.NSE Urja Global Limited 20211123 0 7.45 7.55 7.35 7.5 2004092 7.5 up up correct
USHAMART.NSE Usha Martin Limited 20211123 0 85 87.5 85 85.95 695045 85.95 up up correct
UTIAMC.NSE UTI Asset Management Company Limited 20211123 0 1019 1020.95 991 1012.6 200478 1012.6 down down correct
UTINEXT50.NSE UTI Mutual Fund 20211123 0 45.69 45.69 45.69 45.69 0 45.69
UTINIFTETF.NSE UTI Mutual Fund 20211123 0 1850 1850 1815.35 1839.56 1806 1839.56 down down correct
UTISENSETF.NSE UTI Mutual Fund 20211123 0 660 660 606.56 612.49 15254 612.49 down down correct
UTISXN50.NSE UTI Mutual Fund 20211123 0 51.5 51.5 46.85 50.32 631 50.32 down down correct
UTTAMSTL.NSE Uttam Galva Steels Limited 20211123 0 4.05 4.15 4 4.1 405446 4.1 up up correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20211123 0 161.55 168.45 160.5 165.1 20652 165.1 up up correct
V2RETAIL.NSE V2 Retail Limited 20211123 0 162 175.4 161 174.8 39362 174.8 up up correct
VADILALIND.NSE Vadilal Industries Limited 20211123 0 926.95 975 926.95 967.55 4175 967.55 up up correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20211123 0 552 560 546.05 548.85 105962 548.85 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20211123 0 33.2 34.3 32.85 34.15 14076 34.15 up up correct
VAKRANGEE.NSE Vakrangee Limited 20211123 0 35.2 35.4 34.05 34.55 3502851 34.55 down down correct
VALIANTORG.NSE Valiant Organics Limited 20211123 0 1067 1110.55 1033.05 1105.65 84888 1105.65 up up correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20211123 0 49.45 53 49.45 52.3 100696 52.3 up up correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20211123 0 21.65 22.95 21.65 22.75 16436 22.75 up up correct
VARROC.NSE Varroc Engineering Limited 20211123 0 291.5 303.75 290 300.05 229617 300.05 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20211123 0 22.75 24.15 22.75 23.9 380226 23.9 up up correct
VASWANI.NSE Vaswani Industries Limited 20211123 0 13.5 14.25 13.05 14.15 32270 14.15 up up correct
VBL.NSE Varun Beverages Limited 20211123 0 909.4 942 902.45 919.05 281841 919.05 up up correct
VEDL.NSE Vedanta Limited 20211123 0 344.9 361 337.6 354.6 333341211 341.21 up up correct
VENKEYS.NSE Venky's (India) Limited 20211123 0 2550 2627.75 2534.05 2595.95 23253 2595.95 up up correct
VENUSREM.NSE Venus Remedies Limited 20211123 0 415 473.6 407.8 461.45 130345 461.45 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20211123 0 93.8 93.8 85.3 89.25 61241 89.25 down down correct
VESUVIUS.NSE Vesuvius India Limited 20211123 0 1215.9 1230.2 1187.3 1220.6 5813 1220.6 up down incorrect
VETO.NSE Veto Switchgears and Cables Limited 20211123 0 108 110.3 106.35 109 20366 109 up down incorrect
VGUARD.NSE V 20211123 0 234 237 222 233.9 1376671 233.9 down down correct
VHL.NSE Vardhman Holdings Limited 20211123 0 3014.65 3148 3014.65 3101.05 332 3101.05 up up correct
VICEROY.NSE Viceroy Hotels Limited 20211123 0 3.8 3.8 3.6 3.8 44821 3.8
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20211123 0 310.1 324.9 301.1 321.95 45603 321.95 up up correct
VIJIFIN.NSE Viji Finance Limited 20211123 0 3.15 3.15 2.85 3.15 658118 3.15
VIKASECO.NSE Vikas EcoTech Limited 20211123 0 2.38 2.38 2.2 2.38 70351490 2.38
VIKASPROP.NSE Vikas Proppant & Granite Limited 20211123 0 1.8 1.85 1.6 1.7 4279978 1.7 down down correct
VIKASWSP.NSE Vikas WSP Limited 20211123 0 3.45 3.55 3.25 3.25 4738300 3.25 down down correct
VIMTALABS.NSE Vimta Labs Limited 20211123 0 349.9 364.9 345.8 361.15 80083 361.15 up up correct
VINATIORGA.NSE Vinati Organics Limited 20211123 0 1944 2000 1905 1988.55 29913 1988.55 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20211123 0 1011 1043 1010 1018.8 10732 1018.8 up down incorrect
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20211123 0 230.8 248.9 230.8 245.95 40168 245.95 up up correct
VIPCLOTHNG.NSE VIP Clothing Limited 20211123 0 19.8 21 19.25 21 217889 21 up up correct
VIPIND.NSE VIP Industries Limited 20211123 0 555 584 555 578 386631 578 up up correct
VIPULLTD.NSE Vipul Limited 20211123 0 25.5 25.7 23.55 25.35 12319 25.35 down up incorrect
VISAKAIND.NSE Visaka Industries Limited 20211123 0 580 596.2 575 588.2 9251 588.2 up down incorrect
VISASTEEL.NSE VISA Steel Limited 20211123 0 13.4 14.2 13.3 13.45 44387 13.45 up up correct
VISESHINFO.NSE MPS Infotecnics Limited 20211123 0 0.2 0.2 0.2 0.2 0 0.2
VISHAL.NSE Vishal Fabrics Limited 20211123 0 85.4 85.45 81.25 84.15 119234 84.15 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20211123 0 815 832.8 782.05 828.05 3279 828.05 up up correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20211123 0 31.1 31.45 29.85 30.1 1433188 30.1 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20211123 0 1 1 1 1 921547 1
VIVIMEDLAB.NSE Vivimed Labs Limited 20211123 0 17.65 18.2 17.3 17.8 185457 17.8 up up correct
VLSFINANCE.NSE VLS Finance Limited 20211123 0 199 205 197 203.05 37659 203.05 up down incorrect
VMART.NSE V 20211123 0 3926 4046.6 3910.35 3942.65 27656 3942.65 up up correct
VOLTAMP.NSE Voltamp Transformers Limited 20211123 0 1847 2000 1822.1 1980.25 24477 1980.25 up up correct
VOLTAS.NSE Voltas Limited 20211123 0 1182 1213.2 1170.9 1206.3 479994 1206.3 up up correct
VRLLOG.NSE VRL Logistics Limited 20211123 0 428 465 428 461.35 276216 461.35 up up correct
VSSL.NSE Vardhman Special Steels Limited 20211123 0 247 258 244.05 256.5 53040 256.5 up up correct
VSTIND.NSE VST Industries Limited 20211123 0 3235 3240 3200 3218.25 5612 3218.25 down up incorrect
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20211123 0 2963.95 3161.7 2943.25 3091.75 22070 3091.75 up up correct
VTL.NSE Vardhman Textiles Limited 20211123 0 1890.85 1938 1863.9 1921.35 64687 1921.35 up up correct
WABAG.NSE VA Tech Wabag Limited 20211123 0 336.4 351 332.45 346.6 242656 346.6 up up correct
WABCOINDIA.NSE WABCO India Limited 20211123 0 7795.6 8240 7745.45 8228.45 8612 8228.45 up up correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20211123 0 45.75 47.6 45.65 47.25 163409 47.25 up down incorrect
WANBURY.NSE Wanbury Limited 20211123 0 70 72.5 68.55 71 5404 71 up up correct
WATERBASE.NSE The Waterbase Limited 20211123 0 105.9 106.75 103.05 105.7 48058 105.7 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20211123 0 70 73.6 69.5 73.05 173024 73.05 up up correct
WEIZMANIND.NSE Weizmann Limited 20211123 0 53.45 53.5 51.75 52.15 7315 52.15 down up incorrect
WELCORP.NSE Welspun Corp Limited 20211123 0 146.05 153.7 144.65 150.05 3055907 150.05 up up correct
WELENT.NSE Welspun Enterprises Limited 20211123 0 97.35 102.7 95.2 99.4 112282 99.4 up up correct
WELINV.NSE Welspun Investments and Commercials Limited 20211123 0 277.1 288 253.95 287.85 2049 287.85 up up correct
WELSPUNIND.NSE Welspun India Limited 20211123 0 129 133.9 128.1 132.75 1387312 132.75 up up correct
WENDT.NSE Wendt (India) Limited 20211123 0 4760 4991 4680 4958.8 3259 4958.8 up up correct
WESTLIFE.NSE Westlife Development Limited 20211123 0 573 577.9 559 570.3 28308 570.3 down down correct
WHEELS.NSE Wheels India Limited 20211123 0 699 699 688 692.1 6615 692.1 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20211123 0 2150 2266.1 2076 2210.75 215068 2210.75 up down incorrect
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20211123 0 28.5 31.2 28.5 29.55 46120 29.55 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20211123 0 26.15 27.75 26.15 27.45 16370 27.45 up down incorrect
WIPL.NSE The Western India Plywoods Limited 20211123 0 52.5 52.6 52.5 52.5 1185 52.5
WIPRO.NSE Wipro Limited 20211123 0 642.7 648.95 626.05 642.8 4567462 642.8 up up correct
WOCKPHARMA.NSE Wockhardt Limited 20211123 0 417.7 434 412.15 431.55 515364 431.55 up up correct
WONDERLA.NSE Wonderla Holidays Limited 20211123 0 219 224.5 217.55 220.6 129937 220.6 up up correct
WORTH.NSE Worth Peripherals Limited 20211123 0 92.4 92.4 88 89.55 18424 89.55 down down correct
WSI.NSE W.S. Industries (India) Limited 20211123 0 9.05 9.05 9.05 9.05 0 9.05
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20211123 0 258.35 271 255.65 269.05 155176 269.05 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20211123 0 97.7 104.3 95.7 102.25 295450 102.25 up up correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20211123 0 390 401.5 378.3 388 16135 388 down down correct
XPROINDIA.NSE Xpro India Limited 20211123 0 671 733.05 667.5 730 62258 730 up up correct
YAARII.NSE Yaarii Digital Integrated Services Limited 20211123 0 83 87.05 81.35 87.05 41000 87.05 up up correct
YESBANK.NSE Yes Bank Limited 20211123 0 12.55 12.7 12.45 12.55 69774910 12.55
ZEEL.NSE Zee Entertainment Enterprises Limited 20211123 0 298.9 313.95 296.35 312.4 14920287 312.4 up up correct
ZEELEARN.NSE Zee Learn Limited 20211123 0 12.1 12.45 12 12.3 629915 12.3 up up correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20211123 0 11.65 11.95 11.3 11.95 515623 11.95 up up correct
ZENITHEXPO.NSE Zenith Exports Limited 20211123 0 89.5 89.5 85.9 87.25 617 87.25 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20211123 0 442.25 453 436.45 449.45 2126363 449.45 up up correct
ZENTEC.NSE Zen Technologies Limited 20211123 0 212 215.4 206.65 215.4 728788 215.4 up up correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20211123 0 106.7 112.4 105.35 111.55 35535 111.55 up up correct
ZODJRDMKJ.NSE Zodiac 20211123 0 33.8 33.8 31.2 33.4 746 33.4 down up incorrect
ZOMATO.NSE Zomato Limited 20211123 0 150 152 144.25 148.7 38236588 148.7 down down correct
ZOTA.NSE Zota Health Care Limited 20211123 0 358 372.95 354.1 362.15 30566 362.15 up up correct
ZUARI.NSE Zuari Agro Chemicals Limited 20211123 0 101.1 108.7 101.1 108.7 89359 108.7 up up correct
ZUARIGLOB.NSE Zuari Global Limited 20211123 0 136 139.1 133 137.1 30627 135.1 up up correct
ZYDUSWELL.NSE Zydus Wellness Limited 20211123 0 2010 2028 1992.2 2019.85 11010 2019.85 up up correct

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