CollectAI

close-nse_india_stocks

2021/12/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20211214 0 64 64 61.55 62.3 46660 62.3 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20211214 0 52.15 54.25 52.15 54.15 47458 54.15 up up correct
3MINDIA.NSE 3M India Limited 20211214 0 25070.65 25229.45 24700.05 24777.5 1153 24777.5 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20211214 0 14.95 14.95 13.1 14.4 11066 14.4 down down correct
5PAISA.NSE 5paisa Capital Limited 20211214 0 430 438.4 421 429.25 11434 429.25 down up incorrect
63MOONS.NSE 63 MOONS TECHNOLOG 20211214 0 196.75 196.75 187.4 196.75 699387 196.75
A2ZINFRA.NSE A2Z Infra Engineering Limited 20211214 0 6.95 7.15 6.9 7.15 847238 7.15 up up correct
AAKASH.NSE Aakash Exploration Services Limited 20211214 0 232.5 252.5 222.5 239.55 108410 239.55 up down incorrect
AARON.NSE Aaron Industries Limited 20211214 0 113.55 118.25 111.65 114.45 2584 114.45 up down incorrect
AARTIDRUGS.NSE Aarti Drugs Limited 20211214 0 588 589.8 558.2 565.1 256449 565.1 down down correct
AARTIIND.NSE Aarti Industries Limited 20211214 0 1008 1014.8 985.15 988.45 695765 988.45 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20211214 0 1124 1142.95 1088.05 1108.75 12125 1108.75 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20211214 0 25 26.45 24.25 24.9 39772 24.9 down down correct
AARVI.NSE Aarvi Encon Limited 20211214 0 85.75 86.8 79.5 80.9 209313 80.9 down down correct
AAVAS.NSE Aavas Financiers Limited 20211214 0 2635 2635.1 2530 2555.4 124985 2555.4 down down correct
ABAN.NSE Aban Offshore Limited 20211214 0 52.9 52.9 50.05 50.5 46805 50.5 down down correct
ABB.NSE ABB India Limited 20211214 0 2305 2319.7 2260.05 2272.55 71628 2272.55 down up incorrect
ABBOTINDIA.NSE Abbott India Limited 20211214 0 18325.05 18470.5 18065 18273.75 18730 18273.75 down up incorrect
ABCAPITAL.NSE Aditya Birla Capital Limited 20211214 0 124.9 124.9 120.9 121.9 4621461 121.9 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20211214 0 265.7 290.9 264.4 283.35 18237309 283.35 up up correct
ACC.NSE ACC Limited 20211214 0 2280 2326.3 2272.45 2320.15 408050 2320.15 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20211214 0 1103 1130 1085 1088.45 17087 1088.45 down down correct
ACE.NSE Action Construction Equipment Limited 20211214 0 223.1 231.65 222.9 228.5 364937 228.5 up up correct
ADANIENT.NSE Adani Enterprises Limited 20211214 0 1712 1727.9 1683 1720.1 1198653 1720.1 up up correct
ADANIGREEN.NSE Adani Green Energy Limited 20211214 0 1388 1454.85 1388 1436.35 949575 1436.35 up up correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20211214 0 755.9 766 750.5 763.7 2919015 763.7 up up correct
ADANIPOWER.NSE Adani Power Limited 20211214 0 103.4 104.85 102.5 103.35 2603876 103.35 down up incorrect
ADANITRANS.NSE Adani Transmission Limited 20211214 0 1848.8 1885 1820 1872.7 410771 1872.7 up up correct
ADFFOODS.NSE ADF Foods Limited 20211214 0 848.1 856.5 829.4 831.4 10699 831.4 down down correct
ADORWELD.NSE Ador Welding Limited 20211214 0 725 726 700.1 716.95 10574 716.95 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20211214 0 13.6 13.6 13.6 13.6 241 13.6
ADSL.NSE Allied Digital Services Limited 20211214 0 114 119.4 113.4 117.7 162994 117.7 up up correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20211214 0 77 78.9 76.8 77.4 11027 77.4 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20211214 0 348 350.95 342.6 343.85 57075 343.85 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20211214 0 234 234 225.25 226.3 670176 226.3 down down correct
AFFLE.NSE Affle (India) Limited 20211214 0 1082 1109.7 1082 1100.85 413427 1100.85 up up correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20211214 0 418 435 417.95 425.35 48360 425.35 up up correct
AGCNET.NSE AGC Networks Limited 20211214 0 853.1 896.7 828.8 874.85 8407 874.85 up up correct
AGRITECH.NSE Agri 20211214 0 61.9 61.95 60.1 61.3 1257 61.3 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20211214 0 27.05 27.05 25.55 27.05 389846 27.05
AHLEAST.NSE Asian Hotels (East) Limited 20211214 0 198.9 198.9 192.1 193.45 7370 193.45 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20211214 0 405.15 413 405.15 410.35 11535 410.35 up up correct
AHLWEST.NSE Asian Hotels (West) Limited 20211214 0 221.3 221.3 221.3 221.3 0 221.3
AIAENG.NSE AIA Engineering Limited 20211214 0 1857.05 1861.2 1823.7 1831 41816 1831 down down correct
AIRAN.NSE Airan Limited 20211214 0 24.6 24.85 23.5 23.7 147023 23.7 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20211214 0 2105.05 2159.2 2105.05 2136.55 19033 2136.55 up up correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20211214 0 304.9 304.9 290.65 291.7 14410 291.7 down down correct
AKASH.NSE Akash Infra 20211214 0 208.5 209 203 204.45 31697 204.45 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20211214 0 452.95 480 449.15 476.95 63988 476.95 up up correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20211214 0 10.8 11.8 10.05 11.8 3283266 11.8 up up correct
AKZOINDIA.NSE Akzo Nobel India Limited 20211214 0 2063.25 2068.45 2031 2039.75 104861 2039.75 down down correct
ALANKIT.NSE Alankit Limited 20211214 0 15.5 15.75 15.4 15.6 1000103 15.6 up up correct
ALBERTDAVD.NSE Albert David Limited 20211214 0 601.3 607.9 587.4 595.95 6376 595.95 down down correct
ALEMBICLTD.NSE Alembic Limited 20211214 0 102.5 102.95 101.6 102.05 116697 102.05 down down correct
ALICON.NSE Alicon Castalloy Limited 20211214 0 973.15 980 902.2 912.8 49019 912.8 down down correct
ALKALI.NSE Alkali Metals Limited 20211214 0 92.9 92.9 88.9 89.5 30169 89.5 down down correct
ALKEM.NSE Alkem Laboratories Limited 20211214 0 3440 3485 3429.4 3466.45 84853 3466.45 up down incorrect
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20211214 0 3218 3239 3181.4 3214.75 20510 3214.75 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20211214 0 357 369 355 364.7 356333 364.7 up up correct
ALLSEC.NSE Allsec Technologies Limited 20211214 0 513.15 526.4 513 523.75 10548 523.75 up up correct
ALMONDZ.NSE Almondz Global Securities Limited 20211214 0 133.7 133.7 121.2 122.35 19794 122.35 down down correct
ALOKINDS.NSE Alok Industries Limited 20211214 0 24.9 27.3 24.6 27 66837917 27 up up correct
ALPA.NSE Alpa Laboratories Limited 20211214 0 63.95 65.5 62.7 63.5 121806 63.5 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20211214 0 341 348 336.8 340.95 6367 340.95 down down correct
ALPSINDUS.NSE Alps Industries Limited 20211214 0 4 4.05 3.75 4.05 359432 4.05 up up correct
AMARAJABAT.NSE Amara Raja Batteries Limited 20211214 0 637.5 640.05 632 638.55 437440 638.55 up up correct
AMBER.NSE Amber Enterprises India Limited 20211214 0 3225 3305 3139.1 3231.3 70731 3231.3 up up correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20211214 0 2017 2099.85 2004 2088.8 26347 2088.8 up up correct
AMBUJACEM.NSE Ambuja Cements Limited 20211214 0 377.9 380.85 374 378.55 1789446 378.55 up up correct
AMDIND.NSE AMD Industries Limited 20211214 0 34.6 35.9 33 34.75 66010 34.75 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20211214 0 33.9 33.9 32.8 33.3 24274 33.3 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20211214 0 899 910 890.1 901.55 18425 901.55 up up correct
ANANTRAJ.NSE Anant Raj Limited 20211214 0 80.6 80.75 77.2 77.7 659841 77.7 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20211214 0 17.35 17.35 16.6 17.35 1142993 17.35
ANDHRAPAP.NSE Andhra Paper Limited 20211214 0 228.05 233.8 224.2 225.1 15483 225.1 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20211214 0 569 589.9 569 583.25 73041 116.65 up up correct
ANIKINDS.NSE Anik Industries Limited 20211214 0 24.15 25.7 23.7 25.35 129732 25.35 up up correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20211214 0 8.15 8.15 8.15 8.15 145417 8.15
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20211214 0 13.4 14 13.25 13.75 298978 13.75 up up correct
ANSALHSG.NSE Ansal Housing Limited 20211214 0 11.75 12.7 11.65 12.7 4225474 12.7 up up correct
ANTGRAPHIC.NSE Antarctica Limited 20211214 0 0.95 0.95 0.95 0.95 132669 0.95
ANUP.NSE The Anup Engineering Limited 20211214 0 1043 1053.05 1026 1035.5 9295 1035.5 down down correct
ANURAS.NSE Anupam Rasayan India Limited 20211214 0 831.5 848 824.45 841.6 67589 841.6 up up correct
APARINDS.NSE Apar Industries Limited 20211214 0 721.45 741 716.1 724 126019 724 up up correct
APCL.NSE Anjani Portland Cement Limited 20211214 0 310 313.5 310 310.85 10658 310.85 up up correct
APCOTEXIND.NSE Apcotex Industries Limited 20211214 0 361.85 369.45 358.7 361.25 85504 361.25 down down correct
APEX.NSE Apex Frozen Foods Limited 20211214 0 301 309 296.95 301.6 145817 301.6 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20211214 0 1018.4 1104.7 1012.2 1058.95 2037313 1058.95 up up correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20211214 0 797 814.95 788.05 797.05 423851 797.05 up up correct
APOLLO.NSE Apollo Micro Systems Limited 20211214 0 123.8 130.35 122.25 124.8 511331 124.8 up down incorrect
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20211214 0 5126 5250 5065.05 5212 1007056 5212 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20211214 0 580 582.85 567.55 573.3 77062 573.3 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20211214 0 217.95 218.7 214.35 216.85 1921045 216.85 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20211214 0 831.15 847.15 825.05 829.35 814 829.35 down down correct
APTECHT.NSE Aptech Limited 20211214 0 386 392 382 384.65 122727 384.65 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20211214 0 41.2 42.7 40.55 42.5 24348 42.5 up down incorrect
ARCHIES.NSE Archies Limited 20211214 0 18.65 19.25 18.05 18.7 84836 18.7 up up correct
ARENTERP.NSE Rajdarshan Industries Limited 20211214 0 69.85 69.85 69.85 69.85 26192 69.85
ARIES.NSE Aries Agro Limited 20211214 0 142.5 142.5 136.85 137.4 40798 137.4 down down correct
ARIHANT.NSE Arihant Foundations & Housing Limited 20211214 0 40.65 43.4 40.65 41.95 38218 41.95 up down incorrect
ARIHANTSUP.NSE Arihant Superstructures Limited 20211214 0 186 188.8 178 180.95 182613 180.95 down up incorrect
ARMANFIN.NSE Arman Financial Services Limited 20211214 0 1012.8 1033.9 993.05 996.5 5317 996.5 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20211214 0 77.5 79.8 77 78.95 71716 78.95 up up correct
ARROWGREEN.NSE Arrow Greentech Limited 20211214 0 141.4 141.4 134.2 136.65 13060 136.65 down down correct
ARSHIYA.NSE Arshiya Limited 20211214 0 39.85 40.7 38 39.6 343736 39.6 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20211214 0 28.5 29.1 28 28.6 21613 28.6 up up correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20211214 0 44.15 47.7 44 45 657065 45 up up correct
ARVIND.NSE Arvind Limited 20211214 0 121.4 123.5 120.5 121 1149987 121 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20211214 0 303.8 304.95 292 295.25 101300 295.25 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20211214 0 215.6 218 210.75 213.4 25211 213.4 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20211214 0 471.7 479.95 468.45 475.45 94159 475.45 up up correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20211214 0 310 322.65 306 319.2 29927 319.2 up up correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20211214 0 349.05 349.05 349.05 349.05 6614 349.05
ASALCBR.NSE Associated Alcohols & Breweries Limited 20211214 0 520 525 510 518.2 17204 518.2 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20211214 0 110.5 110.95 105.1 106.4 284271 106.4 down down correct
ASHIANA.NSE Ashiana Housing Limited 20211214 0 174.9 177 172.4 175.9 43891 175.9 up up correct
ASHIMASYN.NSE Ashima Limited 20211214 0 18.5 18.5 17.5 17.85 78812 17.85 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20211214 0 95.95 97.1 95.5 95.95 936599 95.95
ASHOKLEY.NSE Ashok Leyland Limited 20211214 0 127.45 127.7 124.8 125.95 9495087 125.95 down up incorrect
ASIANHOTNR.NSE Asian Hotels (North) Limited 20211214 0 75 77 71.55 73.25 24775 73.25 down down correct
ASIANPAINT.NSE Asian Paints Limited 20211214 0 3274 3305 3249 3297.5 863179 3297.5 up up correct
ASIANTILES.NSE Asian Granito India Limited 20211214 0 136.1 136.7 134.1 134.7 108303 134.7 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20211214 0 155.95 157.85 153.4 156.4 4268 156.4 up down incorrect
ASTEC.NSE Astec LifeSciences Limited 20211214 0 1553.2 1592.35 1508.25 1534.75 128359 1534.75 down up incorrect
ASTERDM.NSE Aster DM Healthcare Limited 20211214 0 191.6 193.75 190.1 190.7 240506 190.7 down down correct
ASTRAL.NSE Astral Limited 20211214 0 2232 2263.15 2192.95 2248.3 241135 2248.3 up up correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20211214 0 253.7 261.25 253.15 258.4 229212 258.4 up up correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20211214 0 3082.3 3100 3047.5 3054.7 13228 3054.7 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20211214 0 50.1 51.85 50.05 50.95 63559 50.95 up up correct
ATFL.NSE Agro Tech Foods Limited 20211214 0 965.8 984.9 946 953.75 3071 953.75 down down correct
ATGL.NSE Adani Total Gas Limited 20211214 0 1810 1900.5 1770.75 1899.8 183215 1899.8 up up correct
ATLANTA.NSE Atlanta Limited 20211214 0 18.35 19.7 18.35 19.5 38740 19.5 up up correct
ATUL.NSE Atul Ltd 20211214 0 8800 8931.05 8780 8800.75 13358 8800.75 up up correct
ATULAUTO.NSE Atul Auto Limited 20211214 0 207.5 207.75 204.5 205.2 93467 205.2 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20211214 0 1164.85 1184.5 1150 1168.9 684112 1168.9 up down incorrect
AURIONPRO.NSE Aurionpro Solutions Limited 20211214 0 266 279.1 260.5 264.8 98842 264.8 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20211214 0 694.8 715 692.25 708.85 2663847 708.85 up up correct
AUSOMENT.NSE Ausom Enterprise Limited 20211214 0 62.75 62.9 61.25 62.05 961 62.05 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20211214 0 1350 1398 1330.2 1382.2 20522 1382.2 up up correct
AUTOIND.NSE Autoline Industries Limited 20211214 0 63.7 63.7 60.5 60.65 26486 60.65 down up incorrect
AUTOLITIND.NSE Autolite (India) Limited 20211214 0 15.5 15.5 15.5 15.5 0 15.5
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20211214 0 436.8 439.55 432.05 436.15 22369 436.15 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20211214 0 541 554.9 534.65 545.1 209754 545.1 up up correct
AVTNPL.NSE AVT Natural Products Limited 20211214 0 76.25 76.4 75.05 75.85 45526 75.85 down down correct
AXISBANK.NSE Axis Bank Limited 20211214 0 701 714 697.6 710.9 8612512 710.9 up up correct
AXISCADES.NSE Axiscades Technologies Limited 20211214 0 89.05 92.65 87.5 89 130814 89 down up incorrect
AXISNIFTY.NSE Axis Mutual Fund 20211214 0 183.6 183.6 180.75 181.05 11882 181.05 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20211214 0 101.9 103.15 100.35 102.1 14288 102.1 up up correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20211214 0 137.6 140 135.9 139.8 2620 139.8 up up correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20211214 0 3.85 3.85 3.8 3.85 129513 3.85
BAJAJ.NSE AUTO 20211214 0 3300 3305 3268 3291.65 181626 3291.65 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20211214 0 202 204.4 197.85 202.25 978246 202.25 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20211214 0 1150.7 1159 1131.05 1146.5 172571 1146.5 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20211214 0 17200 17260 16865 17123.5 242026 17123.5 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20211214 0 14.3 14.7 14.25 14.5 3199571 14.5 up up correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20211214 0 5509 5557.7 5441.65 5487.9 23287 5487.9 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20211214 0 7180 7180 7035 7065.9 1276481 7065.9 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20211214 0 63.5 66.5 63.45 64.05 523976 64.05 up up correct
BALAMINES.NSE Balaji Amines Limited 20211214 0 3200 3239.05 3141 3176.25 33871 3176.25 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20211214 0 511.5 528.8 511 519.55 6434 519.55 up down incorrect
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20211214 0 27.25 27.25 25.4 26.1 10025 26.1 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20211214 0 2230 2254.8 2196.35 2250.95 164727 2250.95 up up correct
BALLARPUR.NSE Ballarpur Industries Limited 20211214 0 1.65 1.65 1.65 1.65 677558 1.65
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20211214 0 121 121.7 118.5 119.35 172396 119.35 down down correct
BALPHARMA.NSE Bal Pharma Limited 20211214 0 100.95 104.1 99.25 102.4 54795 102.4 up up correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20211214 0 323.2 335.15 323 333.4 773029 333.4 up up correct
BANARBEADS.NSE Banaras Beads Limited 20211214 0 75.75 78.35 73.15 73.8 25597 73.8 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20211214 0 2640.25 2747 2620.15 2660 10656 2660 up up correct
BANCOINDIA.NSE Banco Products (India) Limited 20211214 0 174 178.2 174 176.55 61800 176.55 up up correct
BANDHANBNK.NSE Bandhan Bank Limited 20211214 0 280.95 281 276.65 280.35 3963694 280.35 down down correct
BANG.NSE Bang Overseas Limited 20211214 0 42.4 43.75 41 42.9 103216 42.9 up up correct
BANKA.NSE Banka BioLoo Limited 20211214 0 71.45 71.45 70 70.05 3467 70.05 down up incorrect
BANKBARODA.NSE Bank of Baroda 20211214 0 92.3 93.05 91 92.35 16368468 92.35 up up correct
BANKBEES.NSE Nippon Mutual Funds 20211214 0 374.21 374.21 368.6 372.14 554214 372.14 down down correct
BANKINDIA.NSE Bank of India Limited 20211214 0 56.75 57.05 56 56.15 5048826 56.15 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20211214 0 249.9 251.25 241.2 244.9 14464 244.9 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20211214 0 1484.55 1484.55 1443.75 1463.85 15953 1463.85 down up incorrect
BARTRONICS.NSE Bartronics India Limited 20211214 0 5.5 5.5 5.1 5.5 52202 5.5
BASF.NSE BASF India Limited 20211214 0 2900 3030 2893 2910.4 71345 2910.4 up up correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20211214 0 77.3 77.9 74.6 75.2 112979 75.2 down down correct
BATAINDIA.NSE Bata India Limited 20211214 0 1996.3 2005.95 1942.7 1957.5 577344 1957.5 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20211214 0 4749.5 4758.5 4704 4713.45 3623 4713.45 down down correct
BBL.NSE Bharat Bijlee Limited 20211214 0 1895 2025 1881.1 2002 128729 2002 up down incorrect
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20211214 0 1087.95 1179 1081.15 1160.5 599876 1160.5 up up correct
BCG.NSE Brightcom Group Limited 20211214 0 176.9 177.1 171 177.1 3051951 177.05 up up correct
BCP.NSE B.C. Power Controls Limited 20211214 0 3.85 3.9 3.7 3.85 3556162 3.85
BDL.NSE Bharat Dynamics Limited 20211214 0 400.7 404.55 396.6 399.75 55781 399.75 down down correct
BEARDSELL.NSE Beardsell Limited 20211214 0 13.12 13.54 12.84 12.98 472845 12.98 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20211214 0 395.6 399.8 393.2 397.7 146223 397.7 up up correct
BEDMUTHA.NSE Bedmutha Industries Limited 20211214 0 69 71 69 70.2 112503 70.2 up up correct
BEL.NSE Bharat Electronics Limited 20211214 0 209.4 212.9 208.65 209.8 6479571 209.8 up up correct
BEML.NSE BEML Limited 20211214 0 1924.9 1965 1905.2 1950.6 325435 1950.6 up down incorrect
BEPL.NSE Bhansali Engineering Polymers Limited 20211214 0 169 172.9 169 170.5 220424 170.5 up up correct
BERGEPAINT.NSE Berger Paints India Limited 20211214 0 755.5 759.4 747.6 756.85 415526 756.85 up up correct
BFINVEST.NSE BF Investment Limited 20211214 0 329.7 336.95 327.55 331.35 16372 331.35 up up correct
BFUTILITIE.NSE BF Utilities Limited 20211214 0 408.45 418.5 406.45 410.35 162737 410.35 up up correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20211214 0 3.75 3.75 3.75 3.75 0 3.75
BGRENERGY.NSE BGR Energy Systems Limited 20211214 0 64 69.8 63.4 67.5 822927 67.5 up up correct
BHAGERIA.NSE Bhageria Industries Limited 20211214 0 260 261.9 258.55 260.15 22492 260.15 up up correct
BHAGYANGR.NSE Bhagyanagar India Limited 20211214 0 46.3 46.6 45.25 46 15706 46 down down correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20211214 0 34.4 34.5 33.3 34.1 279634 34.1 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20211214 0 7 7 7 7 112778 7
BHARATFORG.NSE Bharat Forge Limited 20211214 0 735 739.95 723.2 735.9 586248 735.9 up up correct
BHARATGEAR.NSE Bharat Gears Limited 20211214 0 158.9 161.9 156.4 160.85 31966 160.85 up up correct
BHARATRAS.NSE Bharat Rasayan Limited 20211214 0 10326.1 10430 10141.7 10279.45 1906 10279.45 down up incorrect
BHARATWIRE.NSE Bharat Wire Ropes Limited 20211214 0 55.2 56.5 55.2 55.5 8423 55.5 up up correct
BHARTIARTL.NSE Bharti Airtel Limited 20211214 0 701 706.3 688.4 691.6 9275631 691.6 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20211214 0 63.95 65.55 63.4 64.8 27498312 64.8 up down incorrect
BIGBLOC.NSE Bigbloc Construction Limited 20211214 0 53.9 54 51.55 53.1 428188 53.1 down down correct
BIL.NSE Bhartiya International Ltd. 20211214 0 233.05 279.65 230 278.95 240343 278.95 up up correct
BINDALAGRO.NSE Oswal Greentech Limited 20211214 0 25.3 25.75 24.4 24.6 402743 24.6 down down correct
BIOCON.NSE Biocon Limited 20211214 0 376.5 383.4 374.2 378.15 2419263 378.15 up down incorrect
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20211214 0 60.5 63.85 59.4 61.95 66531 61.95 up up correct
BIRLACABLE.NSE Birla Cable Limited 20211214 0 87.85 87.85 86.2 87.1 26450 87.1 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20211214 0 1485 1512 1452 1490.7 108392 1490.7 up down incorrect
BIRLAMONEY.NSE Aditya Birla Money Limited 20211214 0 63.6 64.35 61.7 63.25 81642 63.25 down up incorrect
BIRLATYRE.NSE Birla Tyres Limited 20211214 0 24.65 24.65 24.1 24.3 178268 24.3 down up incorrect
BKMINDST.NSE BKM Industries Limited 20211214 0 1.7 1.7 1.7 1.7 37877 1.7
BLBLIMITED.NSE BLB Limited 20211214 0 14.1 14.5 14.1 14.2 80915 14.2 up up correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20211214 0 102.1 102.6 101.55 101.9 91086 101.9 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20211214 0 31.05 31.25 29.35 30.25 480802 30.25 down down correct
BLS.NSE BLS International Services Limited 20211214 0 214.8 215 207.5 211.55 86161 211.55 down down correct
BLUECHIP.NSE Blue Chip India Limited 20211214 0 0.3 0.3 0.3 0.3 0 0.3
BLUEDART.NSE Blue Dart Express Limited 20211214 0 6510 6544 6380.1 6426.6 15586 6426.6 down down correct
BLUESTARCO.NSE Blue Star Limited 20211214 0 989 1029.95 986.95 1013.45 95729 1013.45 up up correct
BODALCHEM.NSE Bodal Chemicals Limited 20211214 0 115.65 116.1 111 113.95 299644 113.95 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20211214 0 97.6 108 97.1 106 20639509 106 up up correct
BOROLTD.NSE Borosil Limited 20211214 0 320 331.1 315.85 323.95 389412 323.95 up up correct
BORORENEW.NSE Borosil Renewables Limited 20211214 0 644 655.5 624.3 655.5 1182191 655.5 up up correct
BOSCHLTD.NSE Bosch Limited 20211214 0 16773.85 16913.55 16560.25 16871.8 14190 16871.8 up down incorrect
BPCL.NSE Bharat Petroleum Corporation Limited 20211214 0 392.95 392.95 389.1 391.65 3291399 391.65 down down correct
BPL.NSE BPL Limited 20211214 0 70.5 70.6 68.15 70 47430 70 down down correct
BRFL.NSE Bombay Rayon Fashions Limited 20211214 0 7.35 7.35 6.65 7.2 419372 7.2 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20211214 0 474.25 489 466.75 482.5 224184 482.5 up up correct
BRITANNIA.NSE Britannia Industries Limited 20211214 0 3580 3597.45 3543.05 3579.65 297867 3579.65 down down correct
BRNL.NSE Bharat Road Network Limited 20211214 0 30.65 30.65 29.05 29.3 83190 29.3 down down correct
BROOKS.NSE Brooks Laboratories Limited 20211214 0 116.75 116.9 113 113.45 11957 113.45 down down correct
BSE.NSE BSE Limited 20211214 0 2090 2323 2085 2291.3 4243976 2291.3 up up correct
BSL.NSE BSL Limited 20211214 0 111.15 117.4 111.1 117.4 124768 117.4 up up correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20211214 0 43.88 44 43.52 43.68 9487 43.68 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20211214 0 19.49 19.6 19.1 19.26 36776 19.26 down up incorrect
BSOFT.NSE Birlasoft Limited 20211214 0 504 515.85 500.7 505.65 6622803 505.65 up up correct
BURGERKING.NSE Burger King India Limited 20211214 0 157 158.2 154.8 156 927299 156 down down correct
BURNPUR.NSE Burnpur Cement Limited 20211214 0 3.05 3.05 3.05 3.05 8522 3.05
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20211214 0 862.55 905.7 831 905.7 29713 905.7 up down incorrect
BVCL.NSE Barak Valley Cements Limited 20211214 0 20.35 20.65 20 20.1 4328 20.1 down down correct
BYKE.NSE The Byke Hospitality Limited 20211214 0 35 35.4 34.05 34.6 48574 34.6 down down correct
CADILAHC.NSE Cadila Healthcare Limited 20211214 0 467.5 474.4 458.9 467.6 3446381 467.6 up up correct
CALSOFT.NSE California Software Company Limited 20211214 0 41.45 41.45 37.55 41.45 507277 41.45
CAMLINFINE.NSE Camlin Fine Sciences Limited 20211214 0 142 148.5 141.05 146.95 572102 146.95 up up correct
CAMS.NSE Computer Age Management Services Limited 20211214 0 2745.9 2788.7 2732.3 2767.7 512124 2767.7 up up correct
CANBK.NSE Canara Bank 20211214 0 216.85 217.3 212.15 215.6 8291075 215.6 down up incorrect
CANDC.NSE C & C Constructions Limited 20211214 0 4.5 4.5 4.5 4.5 14551 4.5
CANFINHOME.NSE Can Fin Homes Limited 20211214 0 595.35 601.7 589.3 598.5 426115 596.85 up up correct
CANTABIL.NSE Cantabil Retail India Limited 20211214 0 708.95 708.95 685 696.05 1575 696.05 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20211214 0 178.5 184.8 176.9 179 213846 179 up up correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20211214 0 797 813.4 770 802.45 81405 802.45 up up correct
CAPTRUST.NSE Capital Trust Limited 20211214 0 125.05 133 118 131.15 145224 131.15 up up correct
CARBORUNIV.NSE Carborundum Universal Limited 20211214 0 899 908.1 870 895.8 503910 895.8 down down correct
CAREERP.NSE Career Point Limited 20211214 0 134.6 135.5 131.25 132.6 27156 132.6 down down correct
CARERATING.NSE CARE Ratings Limited 20211214 0 618 634.4 616.6 628.95 48159 628.95 up up correct
CARTRADE.NSE CarTrade Tech Limited 20211214 0 926.95 931 911.2 914.85 164257 914.85 down down correct
CASTROLIND.NSE Castrol India Limited 20211214 0 125.75 126.55 124.4 124.65 771278 124.65 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20211214 0 0.8 0.8 0.8 0.8 282037 0.8
CCHHL.NSE Country Club Hospitality & Holidays Limited 20211214 0 8.5 8.85 8.2 8.65 182735 8.65 up up correct
CCL.NSE CCL Products (India) Limited 20211214 0 403.35 405.5 398.05 401 131048 401 down up incorrect
CDSL.NSE Central Depository Services (India) Limited 20211214 0 1589 1679.8 1576 1666.6 3244896 1666.6 up up correct
CEATLTD.NSE CEAT Limited 20211214 0 1170.1 1172.4 1146.65 1150.1 45427 1150.1 down down correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20211214 0 42.5 44.5 42.35 42.35 454105 42.35 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20211214 0 16.25 16.25 14.85 16.25 359058 16.25
CENTENKA.NSE Century Enka Limited 20211214 0 405 409.65 402 404.1 15711 404.1 down down correct
CENTEXT.NSE Century Extrusions Limited 20211214 0 13.25 13.5 12.6 12.95 1039235 12.95 down down correct
CENTRALBK.NSE Central Bank of India 20211214 0 22.7 22.85 22.25 22.35 4612335 22.35 down down correct
CENTRUM.NSE Centrum Capital Limited 20211214 0 35 35.65 33.9 34.25 667788 34.25 down down correct
CENTUM.NSE Centum Electronics Limited 20211214 0 581.3 604.7 574.6 601.4 112290 601.4 up up correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20211214 0 620 628 614.55 620.55 76692 620.55 up up correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20211214 0 830 851 828.5 843.15 202792 843.15 up up correct
CERA.NSE Cera Sanitaryware Limited 20211214 0 4904.25 4988 4875 4889.8 5067 4889.8 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20211214 0 81.05 82.35 78.7 79.55 214964 79.55 down up incorrect
CESC.NSE CESC Limited 20211214 0 88.4 90.8 88.15 90.45 2015867 90.45 up up correct
CGCL.NSE Capri Global Capital Limited 20211214 0 512.85 519.95 505.35 517.4 15469 517.4 up up correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20211214 0 176 182 174 182 2511352 182 up up correct
CHALET.NSE Chalet Hotels Limited 20211214 0 239.8 239.8 232.75 234.8 138987 234.8 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20211214 0 394 402.55 391.1 399.95 1102398 399.95 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20211214 0 218.3 225.9 215.7 222.3 23908 222.3 up up correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20211214 0 372 377.45 368.8 370.6 116677 370.6 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20211214 0 157.45 157.5 151 153.7 4363 153.7 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20211214 0 579.7 585.55 564 569.15 184755 569.15 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20211214 0 106.3 107.25 105.4 106.1 223603 106.1 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20211214 0 561 579.15 552.65 554.95 4027319 554.95 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20211214 0 709.9 709.9 686.05 690.4 28989 690.4 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20211214 0 596.7 602.55 585 586.5 26044 586.5 down down correct
CINELINE.NSE Cineline India Limited 20211214 0 92.8 93.1 89.65 90.65 82695 90.65 down down correct
CINEVISTA.NSE Cinevista Limited 20211214 0 18.5 19.2 18.5 18.65 18200 18.65 up up correct
CIPLA.NSE Cipla Limited 20211214 0 893.5 907.85 891 895.6 2651452 895.6 up up correct
CLEAN.NSE Clean Science and Technology Limited 20211214 0 2464 2497.7 2432 2448.3 226310 2448.3 down down correct
CLEDUCATE.NSE CL Educate Limited 20211214 0 114.5 114.5 110 112.2 9740 112.2 down down correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20211214 0 496 499.55 491 493.15 16552 493.15 down down correct
CMICABLES.NSE CMI Limited 20211214 0 38.5 38.55 37.65 38.25 20918 38.25 down down correct
COALINDIA.NSE Coal India Limited 20211214 0 149 149.75 146.75 148.9 8474759 148.9 down up incorrect
COCHINSHIP.NSE Cochin Shipyard Limited 20211214 0 348.55 349.3 346.5 346.95 57075 346.95 down up incorrect
COFFEEDAY.NSE Coffee Day Enterprises Limited 20211214 0 46 49.8 45.4 47 4886072 47 up up correct
COFORGE.NSE Coforge Limited 20211214 0 5338.8 5496.25 5338.8 5439.45 233815 5439.45 up up correct
COLPAL.NSE Colgate 20211214 0 1426 1462.9 1425.1 1458.95 634424 1458.95 up up correct
COMPINFO.NSE Compuage Infocom Limited 20211214 0 31.95 32.8 31.25 31.45 592220 31.45 down down correct
COMPUSOFT.NSE Compucom Software Limited 20211214 0 17.85 18.5 17.6 18.2 262297 18.2 up up correct
CONCOR.NSE Container Corporation of India Limited 20211214 0 644 650 637.65 641.65 574501 641.65 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20211214 0 76.7 84.35 75.45 82.65 3520809 82.65 up up correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20211214 0 160 160 148.5 157.95 20837 157.95 down down correct
CONTROLPR.NSE Control Print Limited 20211214 0 360 362.5 350.8 351.25 8138 351.25 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20211214 0 41.8 41.8 40.3 40.45 15997 40.45 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20211214 0 54 56.2 53.15 54.95 52694 54.95 up down incorrect
COROMANDEL.NSE Coromandel International Limited 20211214 0 757.6 763.65 744 748.05 270254 748.05 down up incorrect
COSMOFILMS.NSE Cosmo Films Limited 20211214 0 1435.8 1465 1415 1431.75 30470 1431.75 down down correct
COUNCODOS.NSE Country Condo's Limited 20211214 0 3.95 4.15 3.75 4.15 735602 4.15 up down incorrect
COX&KINGS.NSE Cox & Kings Limited 20211214 0 1.7 1.7 1.7 1.7 139356 1.7
CPSEETF.NSE Nippon Mutual Funds 20211214 0 30.66 31.7 29.75 30.11 1298330 30.11 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20211214 0 2200.1 2331.95 2200.1 2225.6 24071 2225.6 up up correct
CREATIVE.NSE Creative Newtech Limited 20211214 0 410 411.6 387.85 411.2 33941 411.2 up up correct
CREATIVEYE.NSE Creative Eye Limited 20211214 0 3.75 3.75 3.75 3.75 560 3.75
CREDITACC.NSE CreditAccess Grameen Limited 20211214 0 717 717 651.1 660.95 1426998 660.95 down up incorrect
CREST.NSE Crest Ventures Limited 20211214 0 152 164.4 152 162.9 112746 162.9 up up correct
CRISIL.NSE CRISIL Limited 20211214 0 3065 3074.75 3013.05 3025.25 24869 3025.25 down up incorrect
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20211214 0 427 427 413.1 415.85 2788053 415.85 down down correct
CSBBANK.NSE CSB Bank Limited 20211214 0 275 275 267.5 270.8 62843 270.8 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20211214 0 80 80 71.85 74.2 596593 74.2 down down correct
CUB.NSE City Union Bank Limited 20211214 0 148.3 148.8 146.6 147.6 922594 147.6 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20211214 0 26.15 28.4 24.45 27.05 94795 27.05 up up correct
CUMMINSIND.NSE Cummins India Limited 20211214 0 983 988.75 959.2 963.8 652333 963.8 down up incorrect
CUPID.NSE Cupid Limited 20211214 0 218 219.65 216.1 217.5 19767 217.5 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20211214 0 10.85 10.85 9.7 10.15 20117 10.15 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20211214 0 168.5 171 166.3 167.35 96645 167.35 down down correct
CYIENT.NSE Cyient Limited 20211214 0 980.4 1006.85 970.2 993.25 143509 993.25 up down incorrect
DAAWAT.NSE LT Foods Limited 20211214 0 73.3 81.9 72.1 80.85 20416851 80.85 up up correct
DABUR.NSE Dabur India Limited 20211214 0 578 580.4 573.15 579.4 1167762 579.4 up up correct
DALBHARAT.NSE Dalmia Bharat Limited 20211214 0 1882 1927.25 1872 1916.9 120147 1916.9 up up correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20211214 0 395 397.1 387 391.25 31734 391.25 down down correct
DAMODARIND.NSE Damodar Industries Limited 20211214 0 45 47.25 44.75 45.8 3187 45.8 up up correct
DATAMATICS.NSE Datamatics Global Services Limited 20211214 0 303.75 307.95 300.1 305.45 136182 305.45 up up correct
DBCORP.NSE D. B. Corp Limited 20211214 0 95.5 96.45 94.7 95.05 85022 95.05 down down correct
DBL.NSE Dilip Buildcon Limited 20211214 0 544 548.05 535 536.65 116602 536.65 down down correct
DBREALTY.NSE D B Realty Limited 20211214 0 43.5 44.5 43 43.35 301555 43.35 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20211214 0 17.7 18 16.8 17.6 15286 17.6 down up incorrect
DCAL.NSE Dishman Carbogen Amcis Limited 20211214 0 230 235.35 225.35 228.2 392960 228.2 down down correct
DCBBANK.NSE DCB Bank Limited 20211214 0 86.5 87.9 85.55 85.75 978393 85.75 down down correct
DCM.NSE DCM Limited 20211214 0 133 138 126.6 137.6 40478 137.6 up up correct
DCMFINSERV.NSE DCM Financial Services Limited 20211214 0 3.6 3.6 3.5 3.5 3843 3.5 down down correct
DCMNVL.NSE DCM Nouvelle Limited 20211214 0 289.9 294.95 277.05 282.65 91848 282.65 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20211214 0 955 997.9 950.5 982.95 46813 982.95 up up correct
DCW.NSE DCW Limited 20211214 0 41.6 43.35 40.15 42.2 385541 42.2 up up correct
DECCANCE.NSE Deccan Cements Limited 20211214 0 586.5 597.55 579.1 582.05 25956 582.05 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20211214 0 371 375 363 368.45 85244 368.45 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20211214 0 2318 2358.5 2292 2324.95 426600 2324.95 up down incorrect
DELTACORP.NSE Delta Corp Limited 20211214 0 292.9 300.85 291.2 294.9 8920314 294.9 up down incorrect
DELTAMAGNT.NSE Delta Manufacturing Limited 20211214 0 69.9 69.9 63.55 65.6 5750 65.6 down up incorrect
DEN.NSE DEN Networks Limited 20211214 0 45 47 44.3 45.7 4449270 45.7 up down incorrect
DENORA.NSE De Nora India Limited 20211214 0 484.35 514.65 481.35 497.5 39537 497.5 up up correct
DEVYANI.NSE Devyani International Limited 20211214 0 185.95 198.9 183.75 191.1 14060901 191.1 up up correct
DFMFOODS.NSE DFM Foods Limited 20211214 0 289.8 299.45 285.5 289.4 151027 289.4 down up incorrect
DGCONTENT.NSE Digicontent Limited 20211214 0 16.6 16.9 16.1 16.3 29213 16.3 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20211214 0 296 306.45 296 302.4 344842 302.4 up up correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20211214 0 14.8 15 14.65 14.75 205461 14.75 down down correct
DHANI.NSE Dhani Services Limited 20211214 0 167 168.3 165.15 165.65 1103724 165.65 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20211214 0 757.5 759.85 743.15 746.45 22440 746.45 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20211214 0 18.05 18.3 17.2 18.2 30560 18.2 up up correct
DHUNINV.NSE Dhunseri Investments Limited 20211214 0 642 693.95 622.65 670.75 4208 670.75 up down incorrect
DIAMONDYD.NSE Prataap Snacks Limited 20211214 0 827.8 827.8 820 821.5 13318 821.5 down down correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20211214 0 1.5 1.5 1.5 1.5 512021 1.5
DICIND.NSE DIC India Limited 20211214 0 413.25 432 413 417.2 1044 417.2 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20211214 0 40.55 41.7 39.55 39.85 180815 39.85 down down correct
DISHTV.NSE Dish TV India Limited 20211214 0 19.15 20.7 18.8 20.25 5928170 20.25 up up correct
DIVISLAB.NSE Divi's Laboratories Limited 20211214 0 4520 4662 4501 4654.4 883708 4654.4 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20211214 0 5679.8 5679.8 5485 5529.35 326000 5529.35 down down correct
DLF.NSE DLF Limited 20211214 0 410.25 420.55 405.4 417 5058088 417 up down incorrect
DLINKINDIA.NSE D 20211214 0 150 153.45 147.7 148.9 172433 148.9 down down correct
DMART.NSE Avenue Supermarts Limited 20211214 0 4764.75 4840 4714.1 4814.4 352396 4814.4 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20211214 0 2.85 2.85 2.85 2.85 69551 2.85
DOLAT.NSE Dolat Investments Limited 20211214 0 90.25 90.25 88.5 88.75 65937 88.75 down down correct
DOLLAR.NSE Dollar Industries Limited 20211214 0 465 467.95 455 459.55 23760 459.55 down down correct
DONEAR.NSE Donear Industries Limited 20211214 0 62.75 63.8 61.75 63 22322 63 up up correct
DPSCLTD.NSE India Power Corporation Limited 20211214 0 21.3 21.3 19.9 19.95 1018853 19.95 down up incorrect
DPWIRES.NSE D.P. Wires Limited 20211214 0 212.2 212.95 208.85 211.3 3795 211.3 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20211214 0 328.2 332.55 327.15 328.3 27831 328.3 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20211214 0 4596 4660 4577.1 4646.55 239183 4646.55 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20211214 0 149.3 154 148.8 149.2 33312 149.2 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20211214 0 255.7 260 252 256.5 5459 256.5 up down incorrect
DUCON.NSE Ducon Infratechnolgies Limited 20211214 0 13.4 13.45 12.85 13.45 415064 13.45 up up correct
DVL.NSE Dhunseri Ventures Limited 20211214 0 243.95 247 243 245.75 12319 245.75 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20211214 0 71.6 72.8 71.1 72.2 803761 72.2 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20211214 0 2349 2349 2255.3 2279.4 1253 2279.4 down down correct
DYNPRO.NSE Dynemic Products Limited 20211214 0 619.9 630.05 600.1 605.5 30483 605.5 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20211214 0 580 597 560.1 593.15 363300 593.15 up up correct
EASTSILK.NSE Eastern Silk Industries Limited 20211214 0 6.6 6.6 6.6 6.6 27781 6.6
EASUNREYRL.NSE Easun Reyrolle Limited 20211214 0 3.9 3.9 3.85 3.9 109748 3.9
EBANK.NSE Edelweiss Mutual Fund 20211214 0 3851.02 3851.02 3850 3850 28 3850 down down correct
EBBETF0423.NSE Edelweiss Amc Ltd 20211214 0 1157.65 1158.5 1157.05 1157.67 5616 1157.67 up down incorrect
EBBETF0430.NSE Edelweiss Amc Ltd 20211214 0 1209 1209 1193.09 1196.17 9087 1196.17 down down correct
ECLERX.NSE eClerx Services Limited 20211214 0 2139.8 2265.95 2130.05 2217.15 69910 2217.15 up up correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20211214 0 75 75.3 73.7 74.35 751819 74.35 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20211214 0 3.45 3.45 3.45 3.45 77621 3.45
EICHERMOT.NSE Eicher Motors Limited 20211214 0 2477 2492.35 2451 2487.45 395362 2487.45 up up correct
EIDPARRY.NSE E.I.D. 20211214 0 482 482.7 469.85 471.65 116100 471.65 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20211214 0 355.9 355.9 344.2 349 3394 349 down down correct
EIHOTEL.NSE EIH Limited 20211214 0 133.5 135.25 132.1 133.55 471221 133.55 up up correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20211214 0 358.3 358.95 350.05 351.6 6063 351.6 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20211214 0 170 180.1 170 180.1 813069 180.1 up up correct
ELECON.NSE Elecon Engineering Company Limited 20211214 0 200.5 203.45 197 197.8 290538 197.8 down up incorrect
ELECTCAST.NSE Electrosteel Castings Limited 20211214 0 36.45 36.65 33.4 36.2 612637 36.2 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20211214 0 125.45 136 122.5 130.2 197522 130.2 up down incorrect
ELGIEQUIP.NSE Elgi Equipments Limited 20211214 0 309.75 315.75 305.25 307.3 270995 307.3 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20211214 0 39.45 39.9 38.5 39.6 66713 39.6 up up correct
EMAMILTD.NSE Emami Limited 20211214 0 528.7 534.45 522.25 527.55 161809 527.55 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20211214 0 137.7 140.8 136.5 138.95 17653 138.95 up down incorrect
EMAMIREAL.NSE Emami Realty Limited 20211214 0 76.45 76.45 72.55 75.95 65075 75.95 down down correct
EMCO.NSE EMCO Limited 20211214 0 1.95 1.95 1.95 1.95 0 1.95
EMKAY.NSE Emkay Global Financial Services Limited 20211214 0 109 111.25 107 108.05 20288 108.05 down down correct
EMMBI.NSE Emmbi Industries Limited 20211214 0 109 109.9 106.25 107.15 36623 107.15 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20211214 0 1720 1762.55 1705.05 1715.05 33170 1715.05 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20211214 0 20.4 20.65 19.95 20.65 400714 20.65 up up correct
ENGINERSIN.NSE Engineers India Limited 20211214 0 72.25 72.45 71.55 71.7 897480 71.7 down down correct
ENIL.NSE Entertainment Network (India) Limited 20211214 0 193.8 198 189 190.65 41081 190.65 down down correct
EPL.NSE EPL Limited 20211214 0 203.1 203.35 199 199.85 97948 199.85 down up incorrect
EQUITAS.NSE Equitas Holdings Limited 20211214 0 132.95 133.9 127.3 128.15 1455924 128.15 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20211214 0 62.65 62.7 61.55 62 269020 62 down up incorrect
ERIS.NSE Eris Lifesciences Limited 20211214 0 705 711.35 699 703.45 114822 703.45 down down correct
EROSMEDIA.NSE Eros International Media Limited 20211214 0 19.7 20.1 19 19.45 342658 19.45 down down correct
ESABINDIA.NSE ESAB India Limited 20211214 0 2990 3025 2920.35 2991.9 6138 2991.9 up up correct
ESCORTS.NSE Escorts Limited 20211214 0 1854.8 1863.95 1845 1851.35 416745 1851.35 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20211214 0 9.7 10.15 9.7 9.8 123362 9.8 up up correct
ESTER.NSE Ester Industries Limited 20211214 0 135.4 136.2 132.35 132.75 93465 132.75 down up incorrect
EVEREADY.NSE Eveready Industries India Limited 20211214 0 317.4 326.65 316.8 322.4 253485 322.4 up up correct
EVERESTIND.NSE Everest Industries Limited 20211214 0 444.7 451.1 439.9 449.7 55726 449.7 up up correct
EXCEL.NSE Excel Realty N Infra Limited 20211214 0 6.1 6.1 6.1 6.1 93746 6.1
EXCELINDUS.NSE Excel Industries Limited 20211214 0 919 926.9 896.15 918.6 12711 918.6 down down correct
EXIDEIND.NSE Exide Industries Limited 20211214 0 167.1 168.65 165.85 167.65 1911493 167.65 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20211214 0 1532 1591 1505 1523.1 18935 1523.1 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20211214 0 117.9 118.75 116.05 117.4 81551 117.4 down down correct
FCL.NSE Fineotex Chemical Limited 20211214 0 136.8 144.65 134.55 138.95 2705654 138.95 up up correct
FCONSUMER.NSE Future Consumer Limited 20211214 0 7.25 7.3 7.1 7.15 4839504 7.15 down down correct
FCSSOFT.NSE FCS Software Solutions Limited 20211214 0 2.8 2.8 2.8 2.8 793334 2.8
FDC.NSE FDC Limited 20211214 0 293 298 289.6 294.9 145861 294.9 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20211214 0 91.5 91.5 89.9 91 7786084 91 down down correct
FEL.NSE Future Enterprises Limited 20211214 0 9.2 9.55 9 9.45 1735716 9.45 up down incorrect
FELDVR.NSE Future Enterprises Limited 20211214 0 12.2 12.3 11.65 12 88845 12 down down correct
FIEMIND.NSE Fiem Industries Limited 20211214 0 1214 1227.35 1172.35 1175.4 32517 1175.4 down down correct
FILATEX.NSE Filatex India Limited 20211214 0 96 97.7 93.7 94.65 1626058 94.65 down down correct
FINCABLES.NSE Finolex Cables Limited 20211214 0 571.9 576.15 565.25 568.7 70543 568.7 down down correct
FINEORG.NSE Fine Organic Industries Limited 20211214 0 3674 3740 3583.8 3721.4 16484 3721.4 up up correct
FINPIPE.NSE Finolex Industries Limited 20211214 0 207 209.9 206.4 208.95 438759 208.95 up up correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20211214 0 22.25 22.25 20.5 20.95 54292 20.95 down up incorrect
FLFL.NSE Future Lifestyle Fashions Limited 20211214 0 51.6 52.9 51.5 52.1 95029 52.1 up up correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20211214 0 2420.55 2458 2378 2405.05 42960 2405.05 down down correct
FMGOETZE.NSE Federal 20211214 0 240 240 236.25 237.2 20260 237.2 down down correct
FMNL.NSE Future Market Networks Limited 20211214 0 9.25 9.25 8.95 9 100728 9 down down correct
FORCEMOT.NSE Force Motors Limited 20211214 0 1327 1351.9 1303 1309.75 49916 1309.75 down down correct
FORTIS.NSE Fortis Healthcare Limited 20211214 0 280.1 284.5 276.5 282.85 1413799 282.85 up up correct
FOSECOIND.NSE Foseco India Limited 20211214 0 1429.45 1429.5 1399.15 1408.6 449 1408.6 down down correct
FRETAIL.NSE Future Retail Limited 20211214 0 49.4 49.55 48.5 48.85 1633011 48.85 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20211214 0 68.05 69.65 68.05 68.9 30418 68.9 up up correct
FSL.NSE Firstsource Solutions Limited 20211214 0 174.95 175.4 170 172.2 2720703 172.2 down down correct
GABRIEL.NSE Gabriel India Limited 20211214 0 135.7 138.35 135 136.75 214047 136.75 up up correct
GAEL.NSE Gujarat Ambuja Exports Limited 20211214 0 164.95 165.65 162.05 162.55 105907 162.55 down down correct
GAIL.NSE GAIL (India) Limited 20211214 0 132.75 136 132 135.3 13018242 131.21 up up correct
GAL.NSE Gyscoal Alloys Limited 20211214 0 2.9 3.35 2.8 3.35 5010554 3.35 up up correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20211214 0 2900 2900 2835.2 2887.6 27907 2887.6 down down correct
GALLANTT.NSE Gallantt Metal Limited 20211214 0 72.5 73 71.5 71.5 21411 71.5 down down correct
GALLISPAT.NSE Gallantt Ispat Limited 20211214 0 51.35 52.55 50.55 51.55 27663 51.55 up up correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20211214 0 381.5 382 371.25 374.7 3844 374.7 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20211214 0 490.2 499 489.3 496.8 8350 496.8 up up correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20211214 0 180 190.15 177.5 190.1 155462 190.1 up up correct
GANGESSECU.NSE Ganges Securities Limited 20211214 0 86.9 87 85.65 86.3 675 86.3 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20211214 0 1.4 1.4 1.4 1.4 0 1.4
GARFIBRES.NSE Garware Technical Fibres Limited 20211214 0 3269.75 3284.95 3207 3245.75 4288 3245.75 down down correct
GATI.NSE Gati Limited 20211214 0 159 168.7 158.95 167.4 1147331 167.4 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20211214 0 0.8 0.8 0.7 0.8 295577 0.8
GAYAPROJ.NSE Gayatri Projects Limited 20211214 0 33 34.25 32.95 33.95 728145 33.95 up up correct
GDL.NSE Gateway Distriparks Limited 20211214 0 278 289.35 274.65 284.55 143820 284.55 up up correct
GEECEE.NSE GeeCee Ventures Limited 20211214 0 149.4 150.7 147.85 149.55 6241 149.55 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20211214 0 85.5 87.05 84.5 85.15 5668 85.15 down down correct
GENESYS.NSE Genesys International Corporation Limited 20211214 0 329 357.8 328.6 357.6 137964 357.6 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20211214 0 11.35 12 11.2 11.65 324881 11.65 up down incorrect
GENUSPOWER.NSE Genus Power Infrastructures Limited 20211214 0 72.2 72.5 70.75 71.2 305142 71.2 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20211214 0 73.9 75.25 73.4 74.65 171116 74.65 up up correct
GEPIL.NSE GE Power India Limited 20211214 0 268.7 270.75 261.2 262.5 176044 262.5 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20211214 0 298.85 301.05 297 300.4 116606 300.4 up up correct
GET&D.NSE GE T&D India Limited 20211214 0 126.85 129.45 121.9 125.6 224457 125.6 down down correct
GFLLIMITED.NSE GFL Limited 20211214 0 76.3 79.6 75.9 78.5 45176 78.5 up up correct
GFSTEELS.NSE Grand Foundry Limited 20211214 0 4.1 4.1 4 4.1 380 4.1
GHCL.NSE GHCL Limited 20211214 0 393.35 402 392.65 397.3 87483 397.3 up down incorrect
GICHSGFIN.NSE GIC Housing Finance Limited 20211214 0 155 159.45 153.45 156.3 138868 156.3 up up correct
GICRE.NSE General Insurance Corporation of India 20211214 0 140.3 142.2 137.1 139.45 1081362 139.45 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20211214 0 62.5 64.9 60.5 64.9 15288 64.9 up up correct
GILLETTE.NSE Gillette India Limited 20211214 0 5520 5543.65 5475.05 5495.8 1616 5495.8 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20211214 0 35.8 35.8 34.8 35.3 84720 35.3 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20211214 0 82.9 83.45 82 82.65 133216 82.65 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20211214 0 3.95 3.95 3.95 3.95 0 3.95
GKWLIMITED.NSE GKW Limited 20211214 0 650 660 650 656.2 640 656.2 up up correct
GLAND.NSE Gland Pharma Limited 20211214 0 3590 3647.8 3560.05 3634.7 204683 3634.7 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20211214 0 1860 1892.65 1846 1867.75 49791 1867.75 up up correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20211214 0 529 537 513.4 518.3 1661556 518.3 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20211214 0 4.5 4.5 4.5 4.5 0 4.5
GLOBALVECT.NSE Global Vectra Helicorp Limited 20211214 0 53.7 53.7 52.65 53.2 2708 53.2 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20211214 0 1341 1358.05 1326 1331.15 88356 1331.15 down down correct
GLS.NSE Glenmark Life Sciences Limited 20211214 0 617.1 620.85 606 606.65 109178 606.65 down down correct
GMBREW.NSE G.M. Breweries Limited 20211214 0 717.15 735 716 729.3 76040 729.3 up up correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20211214 0 72.7 72.85 71.5 71.8 297485 71.8 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20211214 0 4517.75 4517.75 4430 4445.85 10685 4445.85 down up incorrect
GMRINFRA.NSE GMR Infrastructure Limited 20211214 0 42.95 43.45 41.75 43.15 17681931 43.15 up up correct
GNA.NSE G N A Axles Limited 20211214 0 724.5 748.9 710.45 718.35 38385 718.35 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20211214 0 414.05 424.7 413.05 423 292460 423 up up correct
GOACARBON.NSE Goa Carbon Limited 20211214 0 345 348.9 340.5 342.75 6518 342.75 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20211214 0 331.15 340.6 323 338.25 33656 338.25 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20211214 0 1218.05 1237.05 1215.15 1221.95 11563 1221.95 up down incorrect
GODREJAGRO.NSE Godrej Agrovet Limited 20211214 0 525 535 525 534.05 55571 534.05 up down incorrect
GODREJCP.NSE Godrej Consumer Products Limited 20211214 0 925.3 932.8 915.2 930.7 566133 930.7 up down incorrect
GODREJIND.NSE Godrej Industries Limited 20211214 0 581.35 588.6 577.7 583.85 81076 583.85 up up correct
GODREJPROP.NSE Godrej Properties Limited 20211214 0 2079 2088 2012 2082.5 996662 2082.5 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20211214 0 1.65 1.65 1.65 1.65 261666 1.65
GOKEX.NSE Gokaldas Exports Limited 20211214 0 280.6 289.45 276.6 284.7 186964 284.7 up up correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20211214 0 34.2 41.1 34 39.2 2179880 39.2 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20211214 0 69 70.2 65.25 66.15 268512 66.15 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20211214 0 41.46 41.78 41.46 41.55 1741396 41.55 up up correct
GOLDENTOBC.NSE Golden Tobacco Limited 20211214 0 142.9 142.9 137 137.95 41379 137.95 down down correct
GOLDIAM.NSE Goldiam International Limited 20211214 0 840 853.5 834.35 841.25 21803 841.25 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20211214 0 41.55 41.7 41.5 41.55 79856 41.55
GOLDTECH.NSE Goldstone Technologies Limited 20211214 0 97.85 97.85 97.85 97.85 41905 97.85
GOODLUCK.NSE Goodluck India Limited 20211214 0 272.8 284.55 268 284.55 119944 284.55 up up correct
GOODYEAR.NSE Goodyear India Limited 20211214 0 1004 1015.3 1000 1003.9 6894 1003.9 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20211214 0 272 273.95 265 266.3 213346 266.3 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20211214 0 99.8 101.9 99.15 99.5 272793 99.5 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20211214 0 79.15 80.7 78.5 78.95 9573 78.95 down up incorrect
GRANULES.NSE Granules India Limited 20211214 0 340.5 346.8 336.05 340.85 1723185 340.85 up up correct
GRAPHITE.NSE Graphite India Limited 20211214 0 427 439.9 425.05 432.2 504001 432.2 up up correct
GRASIM.NSE Grasim Industries Limited 20211214 0 1715 1744.9 1710.45 1722 612932 1722 up up correct
GRAVITA.NSE Gravita India Limited 20211214 0 243.85 247.7 238.5 240.15 437491 240.15 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20211214 0 147.6 150.5 146.6 148.7 1341098 148.7 up up correct
GREENLAM.NSE Greenlam Industries Limited 20211214 0 1739.75 1997.4 1715 1781.85 802363 1781.85 up up correct
GREENPANEL.NSE Greenpanel Industries Limited 20211214 0 390.5 431.9 390.5 429.15 1039061 429.15 up up correct
GREENPLY.NSE Greenply Industries Limited 20211214 0 209.95 220.4 209.3 217.5 413450 217.5 up up correct
GREENPOWER.NSE Orient Green Power Company Limited 20211214 0 11.6 11.6 11.6 11.6 562664 11.6
GRINDWELL.NSE Grindwell Norton Limited 20211214 0 1818 1848.7 1800.1 1817.8 101136 1817.8 down up incorrect
GRINFRA.NSE G R Infraprojects Limited 20211214 0 1724 1729.15 1697 1713.5 13916 1713.5 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20211214 0 1040 1040 975 1000.65 363 1000.65 down up incorrect
GRPLTD.NSE GRP Limited 20211214 0 1020 1100 1000.6 1097.1 10296 1097.1 up up correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20211214 0 234.65 237.85 233 233.65 81498 233.65 down down correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20211214 0 44.4 44.4 43 43.7 71307 43.7 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20211214 0 119.95 122.9 119.8 121.7 757635 121.7 up up correct
GSPL.NSE Gujarat State Petronet Limited 20211214 0 317.85 326 313.95 318.6 2058622 318.6 up up correct
GSS.NSE GSS Infotech Limited 20211214 0 127.2 140.5 127.2 139.9 136802 139.9 up down incorrect
GTL.NSE GTL Limited 20211214 0 19.95 20.05 19.65 20.05 436257 20.05 up up correct
GTLINFRA.NSE GTL Infrastructure Limited 20211214 0 1.85 1.85 1.85 1.85 2440703 1.85
GTNTEX.NSE GTN Textiles Limited 20211214 0 13.15 13.4 12.75 13.15 10621 13.15
GTPL.NSE GTPL Hathway Limited 20211214 0 268.4 283.3 266.5 273.25 133852 273.25 up up correct
GUFICBIO.NSE Gufic Biosciences Limited 20211214 0 215.6 223 215.05 218.5 310380 218.5 up up correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20211214 0 662.9 674 651.15 655.1 235780 655.1 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20211214 0 211.4 214.5 210.2 212.5 3911 212.5 up down incorrect
GUJGASLTD.NSE Gujarat Gas Limited 20211214 0 660.05 668.3 656.8 664.9 501164 664.9 up up correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20211214 0 40.6 40.6 37.85 38.35 13189 38.35 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20211214 0 496 496 460.6 465.5 541514 465.5 down up incorrect
GULFPETRO.NSE GP Petroleums Limited 20211214 0 46.95 47 45.55 46 21509 46 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20211214 0 267 275 263.2 272.5 40498 272.5 up up correct
HAL.NSE Hindustan Aeronautics Limited 20211214 0 1308 1308 1281 1287.6 385180 1287.6 down up incorrect
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20211214 0 1294.8 1300 1260 1270.9 67575 1270.9 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20211214 0 165.95 166.5 163.8 165.1 15588 165.1 down up incorrect
HATHWAY.NSE Hathway Cable and Datacom Limited 20211214 0 22.6 22.75 22.05 22.15 7338795 22.15 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20211214 0 1320 1323.95 1265.35 1284.3 37267 1284.3 down down correct
HAVELLS.NSE Havells India Limited 20211214 0 1372 1372.95 1340 1352.45 1322715 1352.45 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20211214 0 2 2 2 2 19226 2
HBANKETF.NSE HDFC Mutual Fund 20211214 0 376.1 376.28 366 370 1730 370 down up incorrect
HBLPOWER.NSE HBL Power Systems Limited 20211214 0 63.2 67.9 62.75 67.35 3670219 67.35 up up correct
HBSL.NSE HB Stockholdings Limited 20211214 0 39 39 37.6 37.9 7237 37.9 down down correct
HCC.NSE Hindustan Construction Company Limited 20211214 0 18.5 18.55 16.85 17.1 25807428 17.1 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20211214 0 258.9 260.3 254.5 257.4 82867 257.4 down down correct
HCL.NSE INSYS 20211214 0 18.45 19.35 18.25 19.35 1405095 19.35 up up correct
HCLTECH.NSE HCL Technologies Limited 20211214 0 1156 1165.9 1145.5 1162.35 1972685 1162.35 up up correct
HDFC.NSE Housing Development Finance Corporation Limited 20211214 0 2750 2764 2720.6 2751.95 2039433 2751.95 up up correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20211214 0 2504 2513.4 2476 2487.2 242029 2487.2 down down correct
HDFCBANK.NSE HDFC Bank Limited 20211214 0 1502.5 1516 1497.05 1502.45 4595550 1502.45 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20211214 0 678 678 665.65 669.5 2093071 669.5 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20211214 0 42.48 42.93 42.48 42.79 540602 42.79 up up correct
HDFCNIFETF.NSE HDFC Mutual Fund 20211214 0 186.9 186.9 185.01 185.73 10888 185.73 down down correct
HDFCSENETF.NSE HDFC Mutual Fund 20211214 0 635 635 624.01 626.35 2739 626.35 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20211214 0 5.55 5.55 5.35 5.55 769743 5.55
HEG.NSE HEG Limited 20211214 0 1782 1809.9 1755 1759.45 118690 1759.45 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20211214 0 226.75 227 220.6 221.2 121547 221.2 down down correct
HERCULES.NSE Hercules Hoists Limited 20211214 0 150 151.45 148.05 149.65 19222 149.65 down up incorrect
HERITGFOOD.NSE Heritage Foods Limited 20211214 0 415.05 430 414.05 425.4 149581 425.4 up up correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20211214 0 2480 2488 2460 2483.8 365318 2483.8 up up correct
HESTERBIO.NSE Hester Biosciences Limited 20211214 0 2361.05 2450.05 2357.35 2433.55 8460 2433.55 up up correct
HEXATRADEX.NSE Hexa Tradex Limited 20211214 0 136.95 143.9 133.95 140.45 5403 140.45 up down incorrect
HFCL.NSE HFCL Limited 20211214 0 86.9 86.9 79.8 80.45 46404854 80.45 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20211214 0 604 615.4 597.25 609.75 63034 609.75 up up correct
HGS.NSE Hinduja Global Solutions Limited 20211214 0 3028.3 3129.1 3005 3082 12450 3082 up up correct
HIKAL.NSE Hikal Limited 20211214 0 527 549 522.55 530.6 230324 530.6 up up correct
HIL.NSE HIL Limited 20211214 0 4250 4320.05 4249.9 4284.4 3814 4284.4 up up correct
HILTON.NSE Hilton Metal Forging Limited 20211214 0 22.35 22.35 20.9 21.15 37144 21.15 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20211214 0 221 235 221 233 488625 233 up down incorrect
HINDALCO.NSE Hindalco Industries Limited 20211214 0 454.9 464.4 454.7 461.7 8027659 461.7 up up correct
HINDCOMPOS.NSE Hindustan Composites Limited 20211214 0 311 315.5 306.4 313.65 1681 313.65 up up correct
HINDCOPPER.NSE Hindustan Copper Limited 20211214 0 128.5 130 126 126.85 2839843 126.85 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20211214 0 11.7 11.9 11.05 11.6 191081 11.6 down up incorrect
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20211214 0 30.3 30.9 30 30.55 20362 30.55 up up correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20211214 0 182 186.65 178.35 184.15 201947 184.15 up up correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20211214 0 300.2 303.95 297.65 301.25 3456986 301.25 up up correct
HINDUNILVR.NSE Hindustan Unilever Limited 20211214 0 2305 2324.95 2304 2318.3 1219031 2318.3 up up correct
HINDZINC.NSE Hindustan Zinc Limited 20211214 0 349.8 352.05 333.15 338.6 2717685 338.6 down down correct
HIRECT.NSE Hind Rectifiers Limited 20211214 0 212 212 199.6 201.65 25481 201.65 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20211214 0 122 122.95 121 121.3 1797 121.3 down up incorrect
HITECH.NSE Hi 20211214 0 560 578 560 572.65 25466 572.65 up up correct
HITECHCORP.NSE Hitech Corporation Limited 20211214 0 292.1 306.25 283.95 297.95 48971 297.95 up up correct
HITECHGEAR.NSE The Hi 20211214 0 260 268.95 251 253.75 21164 253.75 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20211214 0 5942.8 6023 5839.95 5909.7 9166 5909.7 down down correct
HLVLTD.NSE HLV Limited 20211214 0 10.5 10.5 10 10.3 122374 10.3 down down correct
HMT.NSE HMT Limited 20211214 0 28.7 29.6 27.6 28.2 6739 28.2 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20211214 0 72 75.4 71.9 74.7 147836 74.7 up up correct
HNDFDS.NSE Hindustan Foods Limited 20211214 0 2005 2005 1955 1963.25 6561 1963.25 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20211214 0 319.95 319.95 311 312.98 10128 312.98 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20211214 0 840.05 857.25 840.05 851.1 49942 851.1 up up correct
HONAUT.NSE Honeywell Automation India Limited 20211214 0 40149.85 40600 39918.8 40110.85 1349 40110.85 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20211214 0 1372.2 1385 1341 1345.75 4659 1345.75 down down correct
HOVS.NSE HOV Services Limited 20211214 0 62.35 68 60 66.65 81338 66.65 up down incorrect
HPL.NSE HPL Electric & Power Limited 20211214 0 65.2 72 65.2 70.65 609479 70.65 up up correct
HSCL.NSE Himadri Speciality Chemical Limited 20211214 0 46.35 46.8 45.8 45.9 2183957 45.9 down down correct
HSIL.NSE HSIL Limited 20211214 0 220 224 217 221.85 80582 221.85 up up correct
HTMEDIA.NSE HT Media Limited 20211214 0 26.75 28.65 26.25 27.9 1730450 27.9 up down incorrect
HUBTOWN.NSE Hubtown Limited 20211214 0 41.5 41.5 41.5 41.5 68225 41.5
HUDCO.NSE Housing and Urban Development Corporation Limited 20211214 0 41 41.5 41 41.1 1136988 41.1 up down incorrect
HUHTAMAKI.NSE Huhtamaki India Limited 20211214 0 224.8 224.85 222.1 223.65 28810 223.65 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20211214 0 175.35 179.3 173.9 175.05 10310727 175.05 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20211214 0 257 268 255.15 264.15 19472605 264.15 up up correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20211214 0 25.2 25.2 24.71 24.9 1442774 24.9 down up incorrect
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20211214 0 175.9 176.48 173.25 173.97 7747 173.97 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20211214 0 44.8 45.54 44.8 45.35 96479 45.35 up up correct
ICICIBANK.NSE ICICI Bank Limited 20211214 0 751.05 764.35 746.3 758.65 17488089 758.65 up up correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20211214 0 378 378 365 368.45 2202 368.45 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20211214 0 185 186.39 184.39 185.75 9397 185.75 up up correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20211214 0 1423.6 1438.95 1406.9 1434.95 496630 1434.95 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20211214 0 42.55 42.98 42.55 42.75 420698 42.75 up up correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20211214 0 1005 1008.9 999.99 1000 6037 1000 down down correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20211214 0 139.49 139.49 136.01 138.51 141388 138.51 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20211214 0 119.49 119.49 117.77 118.39 12101 118.39 down up incorrect
ICICINF100.NSE ICICI Prudential Mutual Fund 20211214 0 191.5 191.64 190.15 190.95 16269 190.95 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20211214 0 186.8 186.8 185.2 186.23 181493 186.23 down up incorrect
ICICINV20.NSE ICICI Prudential Mutual Fund 20211214 0 95.59 95.59 94.11 94.81 16500 94.81 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20211214 0 44.19 44.19 43.31 43.63 22791 43.63 down up incorrect
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20211214 0 565.65 577.75 563.1 576.5 1916743 576.5 up down incorrect
ICICISENSX.NSE ICICI Prudential Mutual Fund 20211214 0 635.46 635.46 628.51 631.12 796 631.12 down down correct
ICIL.NSE Indo Count Industries Limited 20211214 0 260.65 260.7 252 255.7 339526 255.7 down up incorrect
ICRA.NSE ICRA Limited 20211214 0 3495.75 3548 3480 3502.7 746 3502.7 up up correct
IDBI.NSE IDBI Bank Limited 20211214 0 50.95 52.15 50.25 51.25 11971542 51.25 up up correct
IDEA.NSE Vodafone Idea Limited 20211214 0 15.35 16.1 15 15.25 358293222 15.25 down down correct
IDFC.NSE IDFC Limited 20211214 0 53.05 54.8 52.5 53.95 6875546 53.95 up down incorrect
IDFCFIRSTB.NSE IDFC First Bank Limited 20211214 0 50.8 51.25 50 50.8 17818067 50.8
IDFNIFTYET.NSE IDFC Mutual Fund 20211214 0 181.62 182.3 181.62 181.85 7 181.85 up down incorrect
IEX.NSE Indian Energy Exchange Limited 20211214 0 281 285 276.6 278.95 21638654 278.95 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20211214 0 630 652 624.75 633.8 9765 633.8 up up correct
IFBIND.NSE IFB Industries Limited 20211214 0 1143 1184 1143 1167.45 7827 1167.45 up down incorrect
IFCI.NSE IFCI Limited 20211214 0 17.6 18.4 17.5 17.9 21786785 17.9 up up correct
IFGLEXPOR.NSE IFGL Refractories Limited 20211214 0 297.9 297.95 292.05 294.8 9251 294.8 down up incorrect
IGARASHI.NSE Igarashi Motors India Limited 20211214 0 525.5 534.85 520 522.65 43779 522.65 down down correct
IGL.NSE Indraprastha Gas Limited 20211214 0 498.7 512.5 496.15 510.85 1805110 510.85 up up correct
IGPL.NSE I G Petrochemicals Limited 20211214 0 724.55 746.8 724.55 737.45 19326 737.45 up up correct
IIFL.NSE IIFL Finance Limited 20211214 0 305 313.7 303.9 312.3 1109193 312.3 up up correct
IIFLSEC.NSE IIFL Securities Limited 20211214 0 93.5 94.4 92.25 92.8 175657 92.8 down up incorrect
IIFLWAM.NSE IIFL Wealth Management Limited 20211214 0 1477 1490 1415 1473.4 19688 1473.4 down down correct
IITL.NSE Industrial Investment Trust Limited 20211214 0 80.4 80.95 77.85 80.9 3305 80.9 up up correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20211214 0 6.15 6.15 5.75 6.15 75172 6.15
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20211214 0 4.65 4.8 4.4 4.8 206291 4.8 up up correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20211214 0 11.6 12.3 11.55 12.1 123678 12.1 up up correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20211214 0 811.05 896.5 798.8 895.8 216138 895.8 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20211214 0 779.95 800 772 791.85 5742 791.85 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20211214 0 1.25 1.25 1.25 1.25 0 1.25
INDBANK.NSE Indbank Merchant Banking Services Limited 20211214 0 23.1 23.2 22.5 23.05 35294 23.05 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20211214 0 198.2 202.6 197.25 198.15 4832344 198.15 down up incorrect
INDIACEM.NSE The India Cements Limited 20211214 0 191.5 194.9 189.75 194.25 1143579 194.25 up up correct
INDIAGLYCO.NSE India Glycols Limited 20211214 0 870 884.9 855.05 860.25 31677 860.25 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20211214 0 7165 7200 7101 7118.15 33989 7118.15 down down correct
INDIANB.NSE Indian Bank 20211214 0 156.9 158.15 153.5 154.5 2513614 154.5 down up incorrect
INDIANCARD.NSE The Indian Card Clothing Company Limited 20211214 0 189 189 183 183.25 219 183.25 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20211214 0 199.05 204.9 196.25 202.25 46824 202.25 up up correct
INDIGO.NSE InterGlobe Aviation Limited 20211214 0 1990 2025 1961.05 1977.5 932488 1977.5 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20211214 0 2050 2069.65 2027.05 2052.25 16928 2052.25 up down incorrect
INDLMETER.NSE IMP Powers Limited 20211214 0 16.9 19.9 16.75 19.65 2481873 19.65 up up correct
INDNIPPON.NSE India Nippon Electricals Limited 20211214 0 378.2 384.7 377.05 380.05 10816 380.05 up up correct
INDOCO.NSE Indoco Remedies Limited 20211214 0 432.2 442.8 430.2 432.15 76318 432.15 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20211214 0 55.7 56.15 53.9 55 86210 55 down down correct
INDOSOLAR.NSE Indosolar Limited 20211214 0 4.4 4.4 4.4 4.4 360680 4.4
INDOSTAR.NSE IndoStar Capital Finance Limited 20211214 0 266.95 269.95 258.15 265.75 59827 265.75 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20211214 0 214 221.9 212.55 218.6 27402 218.6 up down incorrect
INDOTHAI.NSE Indo Thai Securities Limited 20211214 0 179 191.8 174.1 188.6 219567 188.6 up up correct
INDOWIND.NSE Indowind Energy Limited 20211214 0 26.15 26.15 25.45 26.15 378201 26.15
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20211214 0 77.35 80.1 77 79.3 418694 79.3 up up correct
INDSWFTLAB.NSE Ind 20211214 0 73.4 74.4 72.2 73.4 106854 73.4
INDSWFTLTD.NSE Ind 20211214 0 11.6 12.45 11.6 12.3 70245 12.3 up up correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20211214 0 64.5 69 61.85 68 911127 68 up up correct
INDUSINDBK.NSE IndusInd Bank Limited 20211214 0 932 949.15 924.2 946.05 2725729 946.05 up up correct
INDUSTOWER.NSE Indus Towers Limited 20211214 0 271 271 265.4 266.15 2911351 266.15 down down correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20211214 0 1396.9 1396.9 1359.95 1367.85 8620 1367.85 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20211214 0 41.6 43.15 41.35 42.1 2415178 42.1 up up correct
INFOBEAN.NSE InfoBeans Technologies Limited 20211214 0 420 423 405 419.1 7811 419.1 down up incorrect
INFOMEDIA.NSE Infomedia Press Limited 20211214 0 4.85 4.85 4.65 4.65 7200 4.65 down down correct
INFRABEES.NSE Nippon Mutual Funds 20211214 0 529.61 534.61 519.1 523.37 1407 523.37 down down correct
INFY.NSE Infosys Limited 20211214 0 1730.9 1763 1710.35 1752.15 4768144 1752.15 up up correct
INGERRAND.NSE Ingersoll 20211214 0 1226.3 1237.15 1197.55 1210.9 12876 1210.9 down down correct
INOXLEISUR.NSE INOX Leisure Limited 20211214 0 390 415 381 409.7 874393 409.7 up up correct
INOXWIND.NSE Inox Wind Limited 20211214 0 133.9 134.75 132.2 132.95 877056 132.95 down down correct
INSECTICID.NSE Insecticides (India) Limited 20211214 0 662.65 666.85 641.65 647.4 7433 647.4 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20211214 0 67.35 71 67.35 67.6 146072 67.6 up up correct
INTEGRA.NSE Integra Garments and Textiles Limited 20211214 0 4.5 4.5 4.5 4.5 0 4.5
INTELLECT.NSE Intellect Design Arena Limited 20211214 0 691.75 693.4 670.85 676.95 159565 676.95 down up incorrect
INTENTECH.NSE Intense Technologies Limited 20211214 0 79.85 80 74.75 76.15 117505 76.15 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20211214 0 2.55 2.55 2.45 2.55 6183941 2.55
IOB.NSE Indian Overseas Bank 20211214 0 22.05 22.2 21.6 21.65 7861100 21.65 down down correct
IOC.NSE Indian Oil Corporation Limited 20211214 0 119 119.2 117.15 117.9 11614836 117.9 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20211214 0 458.8 467.45 456 463.35 126374 463.35 up up correct
IPCALAB.NSE Ipca Laboratories Limited 20211214 0 2030 2044.7 2014 2031 502193 2031 up up correct
IPL.NSE India Pesticides Limited 20211214 0 315.65 323.4 312.6 321.35 336950 321.35 up up correct
IRB.NSE IRB Infrastructure Developers Limited 20211214 0 222 226.05 217.2 219.25 827825 219.25 down down correct
IRCON.NSE Ircon International Limited 20211214 0 47.45 47.6 46.95 47.05 4083288 47.05 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20211214 0 860 860 843 855.05 3374432 855.05 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20211214 0 23.4 23.65 23.4 23.45 4350221 23.45 up up correct
ISEC.NSE ICICI Securities Limited 20211214 0 789.9 791.9 765.3 785.55 374983 785.55 down down correct
ISFT.NSE IntraSoft Technologies Limited 20211214 0 214 215.5 207.4 214.45 81996 214.45 up up correct
ISGEC.NSE Isgec Heavy Engineering Limited 20211214 0 592 596.6 580 591.25 33379 591.25 down down correct
ISMTLTD.NSE ISMT Limited 20211214 0 51.45 51.95 49.5 51.95 452084 51.95 up down incorrect
ITC.NSE ITC Limited 20211214 0 235 237.1 227.55 228.6 37508445 228.6 down up incorrect
ITDC.NSE India Tourism Development Corporation Limited 20211214 0 381.4 383.45 374.05 381.4 13229 381.4
ITDCEM.NSE ITD Cementation India Limited 20211214 0 81.4 82.4 80.1 81.55 327662 81.55 up up correct
ITI.NSE ITI Limited 20211214 0 118.5 119.35 117.2 117.8 211637 117.8 down down correct
IVC.NSE IL&FS Investment Managers Limited 20211214 0 8.95 9.8 8.4 9.8 1441484 9.8 up up correct
IVP.NSE IVP Limited 20211214 0 136.95 140 135.1 139.55 60958 139.55 up down incorrect
IVZINNIFTY.NSE Invesco Mutual Fund 20211214 0 1852 1920 1852 1879.85 14 1879.85 up up correct
IZMO.NSE IZMO Limited 20211214 0 79.6 83.5 76.4 79.4 165701 79.4 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20211214 0 37.95 38.2 37.5 37.7 1770734 37.7 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20211214 0 66.3 67 64.7 65.2 93548 65.2 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20211214 0 163 183.8 162 181.85 860904 181.85 up up correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20211214 0 58.5 59.9 57.65 59.65 61558 59.65 up up correct
JAICORPLTD.NSE Jai Corp Limited 20211214 0 136.2 138.15 134.3 135.15 2012659 135.15 down up incorrect
JAINSTUDIO.NSE Jain Studios Limited 20211214 0 2.45 2.55 2.35 2.45 14452 2.45
JAMNAAUTO.NSE Jamna Auto Industries Limited 20211214 0 112.85 114.35 110.55 111.15 1009102 111.15 down down correct
JASH.NSE Jash Engineering Limited 20211214 0 459 459 445.9 450.1 7290 450.1 down up incorrect
JAYAGROGN.NSE Jayant Agro 20211214 0 222 226 218.8 223.4 15155 223.4 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20211214 0 182 185.5 181.25 183.05 25388 183.05 up down incorrect
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20211214 0 25.8 27.4 25.1 27.05 106971 27.05 up up correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20211214 0 101.3 102.8 100.05 101.55 32267 101.55 up up correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20211214 0 1634 1634 1566.75 1579.35 89229 1579.35 down down correct
JBFIND.NSE JBF Industries Limited 20211214 0 20.9 21.4 20.9 20.9 702975 20.9
JBMA.NSE JBM Auto Limited 20211214 0 1118.65 1133.6 1100.6 1110.9 67676 1110.9 down down correct
JCHAC.NSE Johnson Controls 20211214 0 1924.95 2011.4 1900.9 1946.05 15051 1946.05 up up correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20211214 0 92.4 93.5 86.2 91.5 41449 91.5 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20211214 0 23.75 24.15 23.5 23.85 178237 23.85 up up correct
JIKIND.NSE JIK Industries Limited 20211214 0 0.8 0.8 0.8 0.8 0 0.8
JINDALPHOT.NSE Jindal Photo Limited 20211214 0 307.05 307.05 307.05 307.05 11835 307.05
JINDALPOLY.NSE Jindal Poly Films Limited 20211214 0 1180 1224.95 1163 1186.5 135272 1186.5 up up correct
JINDALSAW.NSE Jindal Saw Limited 20211214 0 103.5 104.6 101.4 101.95 1226259 101.95 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20211214 0 390.5 401 389.6 399.1 5193670 399.1 up down incorrect
JINDCOT.NSE Jindal Cotex Limited 20211214 0 3.5 3.5 3.5 3.5 0 3.5
JINDRILL.NSE Jindal Drilling & Industries Limited 20211214 0 129.65 134.55 129.6 131.6 16011 131.6 up up correct
JINDWORLD.NSE Jindal Worldwide Limited 20211214 0 191.5 199 190 194.35 189235 194.35 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20211214 0 25.15 26 24.55 25.05 5196 25.05 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20211214 0 43.2 43.5 42.15 42.95 1244726 42.95 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20211214 0 148.95 155 140.65 142.9 52644 142.9 down up incorrect
JIYAECO.NSE Jiya Eco 20211214 0 2.85 2.85 2.85 2.85 0 2.85
JKCEMENT.NSE J.K. Cement Limited 20211214 0 3406.05 3565.05 3381.15 3480 73427 3480 up up correct
JKIL.NSE J. Kumar Infraprojects Limited 20211214 0 172 174 171 171.35 79984 171.35 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20211214 0 627.4 632.35 615.05 617.45 150495 617.45 down down correct
JKPAPER.NSE JK Paper Ltd 20211214 0 216.4 220.15 214.5 216.6 410196 216.6 up up correct
JKTYRE.NSE JK Tyre & Industries Limited 20211214 0 141 141.6 139.2 139.7 431906 139.7 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20211214 0 66.55 68.5 65.65 67.75 13622 67.75 up up correct
JMCPROJECT.NSE JMC Projects (India) Limited 20211214 0 104 104 95.1 98.35 109376 98.35 down down correct
JMFINANCIL.NSE JM Financial Limited 20211214 0 73.55 74.4 71.8 72.1 1662951 72.1 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20211214 0 3 3 3 3 0 3
JOCIL.NSE Jocil Limited 20211214 0 210.75 213 207 208.4 17444 208.4 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20211214 0 10.45 11.1 10.3 11.05 17778644 11.05 up up correct
JPINFRATEC.NSE Jaypee Infratech Limited 20211214 0 2.6 2.65 2.55 2.65 7768989 2.65 up up correct
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20211214 0 332.35 367 332.35 354.4 32461 354.4 up down incorrect
JPPOWER.NSE Jaiprakash Power Ventures Limited 20211214 0 6 6.15 5.6 5.8 121282644 5.8 down down correct
JSL.NSE Jindal Stainless Limited 20211214 0 183.75 192.45 181.65 190.25 2415516 190.25 up up correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20211214 0 334.9 339 330 332.05 212235 332.05 down down correct
JSWENERGY.NSE JSW Energy Limited 20211214 0 292.55 299 285.25 295.5 445411 295.5 up down incorrect
JSWHL.NSE JSW Holdings Limited 20211214 0 4279.95 4280 4181.45 4209.7 253 4209.7 down down correct
JSWISPL.NSE JSW Ispat Special Products Limited 20211214 0 37.5 39 36.95 38.55 3380919 38.55 up up correct
JSWSTEEL.NSE JSW Steel Limited 20211214 0 665.55 676 661.25 670.3 2942047 670.3 up down incorrect
JTEKTINDIA.NSE JTEKT India Limited 20211214 0 93.15 97.7 91.8 95.75 483161 95.75 up up correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20211214 0 3728.05 3760.95 3666.55 3752.9 393511 3752.9 up up correct
JUBLINDS.NSE Jubilant Industries Limited 20211214 0 514.7 516.85 508.1 509.85 16344 509.85 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20211214 0 582.35 589.9 575.75 578.4 302085 578.4 down up incorrect
JUBLPHARMA.NSE Jubilant Pharmova Limited 20211214 0 592 602.05 589 591.25 70564 591.25 down down correct
JUMPNET.NSE Jump Networks Limited 20211214 0 10 10 9.25 9.3 2291731 9.3 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20211214 0 456 456 441 450.01 66859 450.01 down down correct
JUSTDIAL.NSE Just Dial Limited 20211214 0 832 885 825.9 872.55 2781888 872.55 up down incorrect
JYOTHYLAB.NSE Jyothy Labs Limited 20211214 0 149.55 156.6 148.6 155.1 1133852 155.1 up down incorrect
JYOTISTRUC.NSE Jyoti Structures Limited 20211214 0 18.95 19.5 18.1 18.6 60032 18.6 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20211214 0 334.9 351.8 334.85 342.9 234061 342.9 up up correct
KAJARIACER.NSE Kajaria Ceramics Limited 20211214 0 1181.95 1213 1180.25 1203.65 182735 1203.65 up down incorrect
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20211214 0 217.6 222.75 217.6 220.65 5297 220.65 up up correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20211214 0 378 379.8 375.15 375.95 110150 375.95 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20211214 0 176.7 184.25 176.7 184.2 287 184.2 up up correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20211214 0 69.9 70.8 69.45 69.8 482990 69.8 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20211214 0 54.2 54.2 50.1 51.55 67872 51.55 down down correct
KAMDHENU.NSE Kamdhenu Limited 20211214 0 235.6 238.2 230.4 231.3 45303 231.3 down down correct
KANANIIND.NSE Kanani Industries Limited 20211214 0 10.8 10.8 10.05 10.15 21818 10.15 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20211214 0 161.35 163.95 155.1 157.05 22892 157.05 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20211214 0 595.5 595.95 585.2 587.9 107583 587.9 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20211214 0 88 90 85.4 88.2 1111 88.2 up up correct
KARDA.NSE Karda Constructions Limited 20211214 0 17.95 18.35 17.2 17.35 3950674 17.35 down down correct
KARMAENG.NSE Karma Energy Limited 20211214 0 24.95 25.1 24.95 25.1 12547 25.1 up up correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20211214 0 49.7 50.25 49.4 49.55 1216456 49.55 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20211214 0 2.95 2.95 2.75 2.95 19370 2.95
KAVVERITEL.NSE Kavveri Telecom Products Limited 20211214 0 7.3 7.4 6.7 6.8 130618 6.8 down down correct
KAYA.NSE Kaya Limited 20211214 0 466.5 466.5 453.25 455.05 8982 455.05 down down correct
KCP.NSE The KCP Limited 20211214 0 132.95 132.95 130.8 131.65 54611 131.65 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20211214 0 22.5 22.8 22.2 22.55 195234 22.55 up up correct
KDDL.NSE KDDL Limited 20211214 0 835 899 828 866.3 60946 866.3 up up correct
KEC.NSE KEC International Limited 20211214 0 438.45 454.4 433.1 450.2 541747 450.2 up up correct
KECL.NSE Kirloskar Electric Company Limited 20211214 0 23 23.15 22 22.6 52234 22.6 down down correct
KEI.NSE KEI Industries Limited 20211214 0 1080.1 1150.35 1079.1 1141.15 408557 1141.15 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20211214 0 61.5 64.8 60.2 63.35 2015419 63.35 up up correct
KENNAMET.NSE Kennametal India Limited 20211214 0 1775 1820 1745.5 1782.6 18393 1782.6 up up correct
KERNEX.NSE Kernex Microsystems (India) Limited 20211214 0 80.5 84.65 80.2 84 2757 84 up up correct
KESORAMIND.NSE Kesoram Industries Limited 20211214 0 60.85 64.6 60.85 64.15 923766 64.15 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20211214 0 121.9 131.65 120 126.45 337011 126.45 up up correct
KHADIM.NSE Khadim India Limited 20211214 0 271.05 279 267.25 273.75 57333 273.75 up up correct
KHAITANLTD.NSE Khaitan (India) Limited 20211214 0 31.6 32 29.5 31.8 1876 31.8 up down incorrect
KHANDSE.NSE Khandwala Securities Limited 20211214 0 19.3 20 18.3 19.35 12997 19.35 up up correct
KICL.NSE Kalyani Investment Company Limited 20211214 0 1929.1 1939.85 1899.2 1925.15 775 1925.15 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20211214 0 172.25 175.65 169.05 170.15 4926 170.15 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20211214 0 1337.35 1368.9 1316 1351.85 117786 1351.85 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20211214 0 1059.9 1107.5 1032.45 1086.45 19970 1086.45 up up correct
KIOCL.NSE KIOCL Limited 20211214 0 230.75 235.45 230.55 233.85 17597 233.85 up up correct
KIRIINDUS.NSE Kiri Industries Limited 20211214 0 477.9 489.95 474.5 480.25 99717 480.25 up up correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20211214 0 230 234.7 227.6 229 55087 229 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20211214 0 373.95 373.95 363.85 368.45 3726 368.45 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20211214 0 188.45 190 186 188.15 108967 188.15 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20211214 0 1466 1514.85 1466 1497 1912 1497 up up correct
KITEX.NSE Kitex Garments Limited 20211214 0 174 176.15 172.3 174 124818 174
KKCL.NSE Kewal Kiran Clothing Limited 20211214 0 281.19 289.52 276.25 278.51 1137930 278.51 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20211214 0 27.4 27.4 26.55 26.8 318964 26.8 down down correct
KNRCON.NSE KNR Constructions Limited 20211214 0 288.7 296.8 285.85 293.1 216387 293.1 up up correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20211214 0 64.1 67.6 63.6 64.9 158889 64.9 up down incorrect
KOLTEPATIL.NSE Kolte 20211214 0 314 319.7 311.25 318.25 209625 318.25 up up correct
KOPRAN.NSE Kopran Limited 20211214 0 270 284.05 268.3 284.05 628464 284.05 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20211214 0 1873.1 1874 1816.05 1840.4 10111252 1840.4 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20211214 0 382.25 382.25 369.66 373.02 186777 373.02 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20211214 0 182 184.48 181.5 182.92 32616 182.92 up up correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20211214 0 97.37 97.37 95.31 96.4 26749 96.4 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20211214 0 271.1 271.1 264.11 267.04 14502 267.04 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20211214 0 33.2 33.9 32.5 33 186268 33 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20211214 0 55.45 55.6 54.25 54.8 70252 54.8 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20211214 0 94.85 95.35 93.65 94.6 1762 94.6 down down correct
KPIGLOBAL.NSE K.P.I. Global Infrastructure Limited 20211214 0 339 339 316.65 316.65 52806 316.65 down down correct
KPITTECH.NSE KPIT Technologies Limited 20211214 0 514.5 531 508.05 516.95 1463312 516.95 up up correct
KPRMILL.NSE K.P.R. Mill Limited 20211214 0 545 559 540.6 556.35 512793 556.35 up up correct
KRBL.NSE KRBL Limited 20211214 0 254.6 261.5 248.6 256.6 1012753 256.6 up up correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20211214 0 168.45 170.95 163.5 165.55 16066 165.55 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20211214 0 6.25 6.35 5.95 6.35 184861 6.35 up up correct
KRISHANA.NSE Krishana Phoschem Limited 20211214 0 171 175.1 168.95 172.65 30231 172.65 up up correct
KSB.NSE KSB Limited 20211214 0 1271.45 1297.7 1268.8 1288.15 8564 1288.15 up up correct
KSCL.NSE Kaveri Seed Company Limited 20211214 0 510 513.35 505.8 509.1 111657 509.1 down down correct
KSL.NSE Kalyani Steels Limited 20211214 0 329.8 335.55 329.3 332.8 13952 332.8 up up correct
KTKBANK.NSE The Karnataka Bank Limited 20211214 0 67.05 68 66.25 66.45 1004695 66.45 down down correct
KUANTUM.NSE Kuantum Papers Limited 20211214 0 88 88.75 86.05 86.8 37753 86.8 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20211214 0 79.3 81.25 78.5 81.05 11051944 81.05 up up correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20211214 0 5.05 5.3 4.8 5 3568 5 down down correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20211214 0 3425 3514.85 3425 3477.65 188294 3477.65 up up correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20211214 0 88.9 89.95 88 89.7 16035 89.7 up up correct
LAOPALA.NSE La Opala RG Limited 20211214 0 425 447 412 416.95 585521 416.95 down down correct
LASA.NSE Lasa Supergenerics Limited 20211214 0 65.5 65.6 63.4 63.9 57031 63.9 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20211214 0 512.9 524.9 509.25 514.7 1219520 514.7 up up correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20211214 0 9380 9451.9 9224.6 9277.15 4686 9277.15 down up incorrect
LEMONTREE.NSE Lemon Tree Hotels Limited 20211214 0 48.5 50.2 48.4 49.2 2990373 49.2 up up correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20211214 0 159.95 160.5 152.15 153.5 9160 153.5 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20211214 0 555 565 551.25 558.75 138852 558.75 up up correct
LGBFORGE.NSE LGB Forge Limited 20211214 0 8.85 8.85 8.85 8.85 171787 8.85
LIBAS.NSE Libas Consumer Products Limited 20211214 0 32.3 32.3 30.6 31.5 753338 31.5 down up incorrect
LIBERTSHOE.NSE Liberty Shoes Ltd. 20211214 0 161 162.8 160 160.6 110541 160.6 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20211214 0 386 387.55 381.15 386.2 1926062 386.2 up up correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20211214 0 23.23 23.6 22.65 22.76 7498 22.76 down down correct
LICNETFN50.NSE LIC Mutual Fund 20211214 0 186.5 186.5 183.2 183.98 420 183.98 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20211214 0 629 629 620.09 620.23 123 620.23 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20211214 0 184.95 187.8 182.8 183.94 557 183.94 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20211214 0 354.75 360 346 347.35 16657 347.35 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20211214 0 360 370.5 357.75 364.25 77478 364.25 up up correct
LINCPEN.NSE Linc Pen & Plastics Limited 20211214 0 228.85 237.5 222.2 234.9 18246 234.9 up up correct
LINDEINDIA.NSE Linde India Limited 20211214 0 2619 2619 2520 2531.1 86948 2531.1 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20211214 0 997.3 1001.94 997.3 1000 730126 1000 up up correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20211214 0 999.99 1000.01 999.99 1000 10118 1000 up up correct
LODHA.NSE Macrotech Developers Limited 20211214 0 1379 1379.8 1261.4 1305.95 619072 1305.95 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20211214 0 53.4 53.65 52.15 53.1 13086 53.1 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20211214 0 52.45 52.5 50 52.25 18130 52.25 down up incorrect
LOVABLE.NSE Lovable Lingerie Limited 20211214 0 195.15 204.9 192 194.3 200563 194.3 down down correct
LPDC.NSE Landmark Property Development Company Limited 20211214 0 7.7 7.7 7.5 7.7 131566 7.7
LSIL.NSE Lloyds Steels Industries Limited 20211214 0 13 13 13 13 1400126 13
LT.NSE Larsen & Toubro Limited 20211214 0 1850 1874 1846.2 1865.7 1685243 1865.7 up up correct
LTI.NSE Larsen & Toubro Infotech Limited 20211214 0 6788 6788 6641.75 6670.05 264969 6670.05 down down correct
LTTS.NSE L&T Technology Services Limited 20211214 0 5476 5537.85 5383.85 5438.3 219735 5438.3 down down correct
LUMAXIND.NSE Lumax Industries Limited 20211214 0 1415 1417.95 1380.25 1388.65 2211 1388.65 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20211214 0 162.5 164.5 158 160.35 110564 160.35 down down correct
LUPIN.NSE Lupin Limited 20211214 0 885.75 972.4 882.6 943.05 10436546 943.05 up up correct
LUXIND.NSE Lux Industries Limited 20211214 0 3783.65 3854 3710 3789.1 41001 3789.1 up up correct
LXCHEM.NSE Laxmi Organic Industries Limited 20211214 0 421 428 416.35 418.05 387455 418.05 down down correct
LYKALABS.NSE Lyka Labs Limited 20211214 0 196.8 200.95 188.1 200.95 473870 200.95 up up correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20211214 0 6.2 6.2 5.85 6 199402 6 down up incorrect
M&M.NSE Mahindra & Mahindra Limited 20211214 0 840 841.95 826 836.85 1979863 836.85 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20211214 0 165.5 165.5 161 162.3 3202038 162.3 down down correct
MAANALU.NSE Maan Aluminium Limited 20211214 0 121.5 123 118.85 121.1 12894 121.1 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20211214 0 53.4 56.2 52.5 55.35 34883 55.35 up up correct
MADHUCON.NSE Madhucon Projects Limited 20211214 0 9.25 9.25 9 9.25 140183 9.25
MADRASFERT.NSE Madras Fertilizers Limited 20211214 0 28.95 29.35 28.65 28.9 108322 28.9 down up incorrect
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20211214 0 264.9 265 257.65 259.45 7568 259.45 down down correct
MAGNUM.NSE Magnum Ventures Limited 20211214 0 9 9.45 8.7 9.15 44327 9.15 up down incorrect
MAHABANK.NSE Bank of Maharashtra 20211214 0 20.75 20.8 20.3 20.4 3051802 20.4 down up incorrect
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20211214 0 93 93.85 91 93 1865 93
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20211214 0 83 84.8 82.5 82.9 7655 82.9 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20211214 0 120.75 123.1 119.3 120.5 49121 120.5 down up incorrect
MAHESHWARI.NSE Maheshwari Logistics Limited 20211214 0 94 94 92 92.65 8370 92.65 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20211214 0 240.8 244.35 237.6 238.6 172990 238.6 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20211214 0 255 256.5 249 250.6 55292 250.6 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20211214 0 681.6 687.35 671 675.75 27821 675.75 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20211214 0 4256.75 4279.95 4158.1 4250.9 3341 4250.9 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20211214 0 509.45 509.45 491 495.05 75236 495.05 down down correct
MAITHANALL.NSE Maithan Alloys Limited 20211214 0 995 1044 991.55 1036.05 63421 1036.05 up up correct
MALUPAPER.NSE Malu Paper Mills Limited 20211214 0 32.95 32.95 32.1 32.65 8298 32.65 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20211214 0 179 179.04 177.68 178.93 126807 178.93 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20211214 0 18.6 18.8 18.1 18.7 36641 18.7 up up correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20211214 0 18.95 19.4 18.8 19.05 236157 19.05 up up correct
MANAKSIA.NSE Manaksia Limited 20211214 0 64 64 61.65 62.15 21337 62.15 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20211214 0 32.9 33.05 32 32.85 77429 32.85 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20211214 0 118.6 119.9 117 117.35 201119 117.35 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20211214 0 174.9 175.6 170.85 173.65 3514427 173.65 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20211214 0 125.05 125.05 122.65 123 32908 123 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20211214 0 69.9 70.05 67.4 68.95 139452 68.95 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20211214 0 381.05 388.75 379.95 382.35 13283 382.35 up up correct
MANGTIMBER.NSE Mangalam Timber Products Limited 20211214 0 17.9 17.9 16.1 16.9 1975 16.9 down down correct
MANINDS.NSE Man Industries (India) Limited 20211214 0 102.5 104.2 99.65 101 162489 101 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20211214 0 90 96 90 95.4 665353 95.4 up up correct
MANUGRAPH.NSE Manugraph India Limited 20211214 0 16.8 18.35 16.8 18.2 23697 18.2 up up correct
MARALOVER.NSE Maral Overseas Limited 20211214 0 86.6 88 84.55 86.85 95691 86.85 up down incorrect
MARATHON.NSE Marathon Nextgen Realty Limited 20211214 0 105.35 105.35 105.35 105.35 21516 105.35
MARICO.NSE Marico Limited 20211214 0 521 521.95 512.25 515.05 1619756 515.05 down down correct
MARKSANS.NSE Marksans Pharma Limited 20211214 0 61.1 62.2 60.5 61.4 1124762 61.4 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20211214 0 7516.8 7556.3 7457.8 7493.15 749704 7493.15 down up incorrect
MASFIN.NSE MAS Financial Services Limited 20211214 0 705 719.9 690 694.45 18732 694.45 down down correct
MASKINVEST.NSE Mask Investments Limited 20211214 0 38.25 38.25 35.55 36.95 53 36.95 down down correct
MASTEK.NSE Mastek Limited 20211214 0 2785 2804.6 2761.1 2779.55 33478 2779.55 down down correct
MATRIMONY.NSE Matrimony.com Limited 20211214 0 924 928.8 912 920.25 6068 920.25 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20211214 0 79.75 81.5 78.95 79.55 35304 79.55 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20211214 0 401.2 409.75 378.6 382.35 1461549 382.35 down down correct
MAXVIL.NSE Max Ventures and Industries Limited 20211214 0 125.5 128.9 125.1 125.8 138922 125.8 up up correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20211214 0 610 612.6 592.5 598.15 118902 598.15 down up incorrect
MAZDA.NSE Mazda Limited 20211214 0 645.8 659.95 641.65 648.65 3839 648.65 up up correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20211214 0 265.2 268.8 264.5 265.45 166688 265.45 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20211214 0 180.55 184.7 175.2 178.15 8743 178.15 down up incorrect
MBECL.NSE McNally Bharat Engineering Company Limited 20211214 0 6.9 7.1 6.85 7 41942 7 up down incorrect
MBLINFRA.NSE MBL Infrastructures Limited 20211214 0 31.8 32.5 31 31.85 272822 31.85 up up correct
MCDHOLDING.NSE McDowell Holdings Limited 20211214 0 140.05 142.95 135.05 136.75 25258 136.75 down down correct
MCDOWELL.NSE N 20211214 0 914.25 938.9 910 926.25 1280644 926.25 up down incorrect
MCLEODRUSS.NSE McLeod Russel India Limited 20211214 0 28.7 28.95 27.5 27.8 666189 27.8 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20211214 0 1725 1808.85 1715.25 1787.65 1024635 1787.65 up up correct
MEGASOFT.NSE Megasoft Limited 20211214 0 45.2 45.2 43.25 45.2 753091 45.2
MELSTAR.NSE Melstar Information Technologies Limited 20211214 0 5.25 5.5 5 5.5 12064 5.5 up up correct
MENONBE.NSE Menon Bearings Limited 20211214 0 84.5 84.85 82 82.65 33562 82.65 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20211214 0 19.95 19.95 19 19.5 100185 19.5 down up incorrect
MERCATOR.NSE Mercator Limited 20211214 0 1.8 1.8 1.8 1.8 397638 1.8
METALFORGE.NSE Metalyst Forgings Limited 20211214 0 5.7 5.75 5.3 5.75 48957 5.75 up up correct
METROPOLIS.NSE Metropolis Healthcare Limited 20211214 0 3209 3305 3182.45 3268.95 247796 3268.95 up up correct
MFSL.NSE Max Financial Services Limited 20211214 0 995.05 999.5 982.05 996.05 326854 996.05 up down incorrect
MGL.NSE Mahanagar Gas Limited 20211214 0 903.1 915.45 897.55 913.8 792411 913.8 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20211214 0 208.9 210 206.2 208.95 122389 208.95 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20211214 0 185.65 186.6 184.7 185 76300 185 down down correct
MINDACORP.NSE Minda Corporation Limited 20211214 0 171.75 174.4 169.55 170.85 637053 170.85 down down correct
MINDAIND.NSE Minda Industries Limited 20211214 0 1037.8 1073.5 1009 1033.25 1371026 1033.25 down down correct
MINDTECK.NSE Mindteck (India) Limited 20211214 0 156 157.3 151.1 154.65 98358 154.65 down down correct
MINDTREE.NSE Mindtree Limited 20211214 0 4599 4638 4540 4625.55 555346 4625.55 up up correct
MIRCELECTR.NSE MIRC Electronics Limited 20211214 0 29.9 29.9 28.6 29.9 5267398 29.9
MIRZAINT.NSE Mirza International Limited 20211214 0 127.05 129.3 120.1 121.4 2013499 121.4 down down correct
MITTAL.NSE Mittal Life Style Limited 20211214 0 10.2 10.45 10.05 10.35 38904 10.35 up down incorrect
MMFL.NSE M M Forgings Limited 20211214 0 756.15 788 752.45 769.35 6895 769.35 up up correct
MMP.NSE MMP Industries Limited 20211214 0 149.35 151.55 147.75 149.75 5947 149.75 up down incorrect
MMTC.NSE MMTC Limited 20211214 0 43.1 43.8 43 43.15 735880 43.15 up up correct
MODIRUBBER.NSE Modi Rubber Limited 20211214 0 78.05 78.05 76.1 77.95 1119 77.95 down down correct
MOHITIND.NSE Mohit Industries Limited 20211214 0 15.45 15.45 14.25 15.45 120372 15.45
MOHOTAIND.NSE Mohota Industries Limited 20211214 0 7.25 7.25 7.25 7.25 0 7.25
MOIL.NSE MOIL Limited 20211214 0 173 174.3 170.85 172.3 364422 172.3 down down correct
MOLDTECH.NSE Mold 20211214 0 81.65 81.65 77.45 78.4 36710 78.4 down down correct
MOLDTKPAC.NSE Mold 20211214 0 818.7 821.65 785 793.2 77222 793.2 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20211214 0 119.71 121.5 119.15 120.15 838742 120.15 up up correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20211214 0 581.9 626 577.1 611.65 133665 611.65 up down incorrect
MORARJEE.NSE Morarjee Textiles Limited 20211214 0 20.1 21.45 20.1 20.4 77932 20.4 up up correct
MOREPENLAB.NSE Morepen Laboratories Limited 20211214 0 56.2 57.9 56 56.35 2102589 56.35 up down incorrect
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20211214 0 225.9 227.15 220.7 221.7 11164362 221.7 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20211214 0 931.95 947.1 930.8 940.2 104348 940.2 up up correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20211214 0 33.1 33.1 31.25 31.65 23502 31.65 down down correct
MPHASIS.NSE Mphasis Limited 20211214 0 3230 3230 3130 3187.6 567038 3187.6 down down correct
MPSLTD.NSE MPS Limited 20211214 0 701.6 709 698.1 702.45 22433 702.45 up up correct
MRF.NSE MRF Limited 20211214 0 73650 74200 73500 74111.85 5830 74111.85 up up correct
MRO.NSE TEK 20211214 0 58.95 58.95 55.5 56.85 8068 56.85 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20211214 0 45.7 45.8 45.1 45.25 1182572 45.25 down down correct
MSPL.NSE MSP Steel & Power Limited 20211214 0 10 10.95 9.95 10.1 2075857 10.1 up up correct
MSTCLTD.NSE MSTC Limited 20211214 0 353.8 357.9 346.3 348.2 246440 348.2 down down correct
MTARTECH.NSE MTAR Technologies Limited 20211214 0 2388 2409.85 2345 2357.55 107904 2357.55 down down correct
MTEDUCARE.NSE MT Educare Limited 20211214 0 9.25 10.8 9.1 10.8 4868356 10.8 up up correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20211214 0 24.5 25.35 23.85 24 4788005 24 down down correct
MUKANDENGG.NSE Mukand Engineers Limited 20211214 0 25.4 25.4 25.4 25.4 0 25.4
MUKANDLTD.NSE Mukand Limited 20211214 0 129.8 132.85 128 130.35 91813 130.35 up up correct
MUKTAARTS.NSE Mukta Arts Limited 20211214 0 54 54 50.65 51.55 21730 51.55 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20211214 0 52.8 53.35 52.3 52.95 65918 52.95 up up correct
MUNJALSHOW.NSE Munjal Showa Limited 20211214 0 127 128.45 125.8 126.85 10616 126.85 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20211214 0 27.25 27.25 25.9 26.55 100445 26.55 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20211214 0 367.05 372 365 365.55 11881 365.55 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20211214 0 1490 1501.7 1453.55 1495.75 793589 1495.75 up up correct
NACLIND.NSE NACL Industries Limited 20211214 0 76.8 82.7 76 81.1 668906 81.1 up up correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20211214 0 11.95 11.95 11.35 11.6 1130887 11.6 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20211214 0 11.3 11.3 11.3 11.3 1000 11.3
NAGREEKEXP.NSE Nagreeka Exports Limited 20211214 0 35.9 36.35 34.85 35.55 4726 35.55 down up incorrect
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20211214 0 325 325 320 320.05 3579 320.05 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20211214 0 119.6 119.6 117 118.55 22812 118.55 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20211214 0 243.45 252.35 243.45 247.35 26508 247.35 up up correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20211214 0 509.95 530 500.15 527.2 35711 527.2 up up correct
NAM.NSE INDIA 20211214 0 366.35 366.35 358.25 359.7 945804 359.7 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20211214 0 885.4 912.05 871.6 901.15 430886 901.15 up up correct
NATHBIOGEN.NSE Nath Bio 20211214 0 272 272 265.2 266.7 23318 266.7 down up incorrect
NATIONALUM.NSE National Aluminium Company Limited 20211214 0 99.9 102.75 99.1 101.9 25884738 101.9 up down incorrect
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20211214 0 5.45 5.45 5.45 5.45 0 5.45
NAUKRI.NSE Info Edge (India) Limited 20211214 0 5485 5505 5316.55 5366.05 743041 5366.05 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20211214 0 3921 3976 3885.65 3959.75 84533 3959.75 up up correct
NAVKARCORP.NSE Navkar Corporation Limited 20211214 0 41.5 43.8 41.5 43 723374 43 up up correct
NAVNETEDUL.NSE Navneet Education Limited 20211214 0 97.8 101.95 97.15 97.65 189389 97.65 down down correct
NAZARA.NSE Nazara Technologies Limited 20211214 0 2418 2419.1 2370 2381.75 24254 2381.75 down down correct
NBCC.NSE NBCC (India) Limited 20211214 0 45.75 45.95 45.3 45.55 3171146 45.55 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20211214 0 2402.65 2620.8 2401 2439.2 85 2439.2 up up correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20211214 0 116.9 121.35 115.45 118.65 487928 118.65 up up correct
NCC.NSE NCC Limited 20211214 0 75.5 76.2 74.7 75.25 1736409 75.25 down down correct
NCLIND.NSE NCL Industries Limited 20211214 0 217.05 223.3 216.6 221.85 63101 221.85 up up correct
NDGL.NSE Naga Dhunseri Group Limited 20211214 0 1378.65 1429 1378 1419.85 262 1419.85 up up correct
NDL.NSE Nandan Denim Limited 20211214 0 108 120.7 107.25 120.3 824233 120.3 up up correct
NDRAUTO.NSE NDR Auto Components Limited 20211214 0 326.5 332 325 327.45 11588 327.45 up up correct
NDTV.NSE New Delhi Television Limited 20211214 0 111.45 132.1 111 132.1 3771217 132.1 up down incorrect
NECCLTD.NSE North Eastern Carrying Corporation Limited 20211214 0 22.3 23.2 22.05 22.2 300176 22.2 down up incorrect
NECLIFE.NSE Nectar Lifesciences Limited 20211214 0 26.45 27.8 26.3 27.05 387471 27.05 up up correct
NELCAST.NSE Nelcast Limited 20211214 0 82 85.2 81.25 83.85 308987 83.85 up up correct
NELCO.NSE Nelco Limited 20211214 0 738.85 738.85 722 724.65 19154 724.65 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20211214 0 1719.9 1734.1 1700 1715.7 28451 1715.7 down up incorrect
NESCO.NSE Nesco Limited 20211214 0 589.7 615 589.7 606.8 48378 606.8 up up correct
NETF.NSE Tata Mutual Fund 20211214 0 180.38 181 177 178.55 600 178.55 down up incorrect
NETFCONSUM.NSE Nippon India Mutual Fund 20211214 0 76.54 78.18 76.04 76.3 1606 76.3 down down correct
NETFDIVOPP.NSE Nippon India Mutual Fund 20211214 0 43.41 46.85 43.41 45.09 1699 45.09 up up correct
NETFLTGILT.NSE Nippon India Mutual Fund 20211214 0 23.4 23.4 22.83 22.92 20036 22.92 down down correct
NETFNIF100.NSE Nippon India Mutual Fund 20211214 0 180.77 182.52 178.16 181.39 680 181.39 up down incorrect
NETFNV20.NSE Nippon India Mutual Fund 20211214 0 97.1 98.69 97.1 97.67 1716 97.67 up up correct
NETWORK18.NSE Network18 Media & Investments Limited 20211214 0 105.2 113.4 104.55 108.8 11539208 108.8 up up correct
NEULANDLAB.NSE Neuland Laboratories Limited 20211214 0 1660 1680.8 1595 1601.1 34440 1601.1 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20211214 0 602 615 594.9 603 87107 603 up up correct
NEXTMEDIA.NSE Next Mediaworks Limited 20211214 0 10.45 10.45 10.45 10.45 27695 10.45
NFL.NSE National Fertilizers Limited 20211214 0 51.65 53.75 51.5 53.25 1521698 53.25 up up correct
NH.NSE Narayana Hrudayalaya Limited 20211214 0 572.25 608 568.6 601.75 631693 601.75 up up correct
NHPC.NSE NHPC Limited 20211214 0 31.6 32 31.5 31.65 2628857 31.65 up up correct
NIACL.NSE The New India Assurance Company Limited 20211214 0 145.4 146.85 143.5 144.05 158941 144.05 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20211214 0 24.9 25.4 22.75 24.95 26363 24.95 up down incorrect
NIFTYBEES.NSE Nippon India Mutual Fund 20211214 0 188.15 192.4 184.91 187.33 1054763 187.33 down down correct
NIITLTD.NSE NIIT Limited 20211214 0 434 443.9 429.05 433.45 1608415 433.45 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20211214 0 6.25 6.3 5.9 5.95 122844 5.95 down down correct
NILASPACES.NSE Nila Spaces Limited 20211214 0 2.7 2.7 2.7 2.7 140423 2.7
NILKAMAL.NSE Nilkamal Limited 20211214 0 2471 2530 2457.65 2514 5339 2514 up up correct
NIPPOBATRY.NSE Indo National Limited 20211214 0 439.25 446.15 429 432.9 3139 432.9 down up incorrect
NITCO.NSE NITCO Limited 20211214 0 27 29.05 26 28.05 391634 28.05 up up correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20211214 0 1.55 1.55 1.55 1.55 15075 1.55
NITINSPIN.NSE Nitin Spinners Limited 20211214 0 249.9 257 247 251.5 98361 251.5 up up correct
NKIND.NSE N.K Industries Limited 20211214 0 35 35 32.1 33.55 3591 33.55 down down correct
NLCINDIA.NSE NLC India Limited 20211214 0 60.2 61.3 60 60.65 946659 60.65 up down incorrect
NMDC.NSE NMDC Limited 20211214 0 138.8 140.35 137.5 138.65 16673360 138.65 down down correct
NOCIL.NSE NOCIL Limited 20211214 0 244.4 247.8 241.5 245.8 385237 245.8 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20211214 0 8.35 8.35 8.05 8.15 80407 8.15 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20211214 0 8.3 8.55 8.3 8.3 958 8.3
NOVARTIND.NSE Novartis India Limited 20211214 0 797.95 812.75 788.05 794.25 12453 794.25 down down correct
NPBET.NSE Tata Asset Management Limited 20211214 0 187.5 192.91 187.5 189.66 375 189.66 up up correct
NRAIL.NSE N R Agarwal Industries Limited 20211214 0 258.3 261.55 252.1 260.95 6300 260.95 up up correct
NRBBEARING.NSE NRB Bearings Limited 20211214 0 167.8 168.4 163 164.15 281128 164.15 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20211214 0 1586 1630 1569.2 1615.65 990 1615.65 up up correct
NTL.NSE Neueon Towers Limited 20211214 0 2.3 2.35 2.25 2.35 187484 2.35 up up correct
NTPC.NSE NTPC Limited 20211214 0 125 127.45 125 126.35 11649242 126.35 up up correct
NUCLEUS.NSE Nucleus Software Exports Limited 20211214 0 506.5 513.55 505.15 510.1 24772 510.1 up up correct
NURECA.NSE Nureca Limited 20211214 0 1493 1497.8 1476.3 1487.8 2590 1487.8 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20211214 0 523.1 534 523.1 533.1 176509 533.1 up up correct
NXTDIGITAL.NSE Nxtdigital Limited 20211214 0 395 404.95 387.8 398 34908 398 up up correct
OAL.NSE Oriental Aromatics Limited 20211214 0 778 778 751 755.7 4799 755.7 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20211214 0 884.85 892.5 868 886.1 530972 886.1 up down incorrect
OCCL.NSE Oriental Carbon & Chemicals Limited 20211214 0 961 974.8 954.3 963.4 3924 963.4 up down incorrect
OFSS.NSE Oracle Financial Services Software Limited 20211214 0 4274 4329.8 4250.2 4298.35 152238 4298.35 up up correct
OIL.NSE Oil India Limited 20211214 0 201.4 202.9 199 199.95 644894 199.95 down up incorrect
OILCOUNTUB.NSE Oil Country Tubular Limited 20211214 0 10.65 10.65 9.8 9.85 23847 9.85 down down correct
OLECTRA.NSE Olectra Greentech Limited 20211214 0 849 855.3 814.6 855.3 425275 855.3 up down incorrect
OMAXAUTO.NSE Omax Autos Limited 20211214 0 52 54.8 50.65 53 128216 53 up up correct
OMAXE.NSE Omaxe Limited 20211214 0 72.05 73.35 71.55 72.4 14651 72.4 up up correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20211214 0 41.05 45 41.05 44.05 105545 44.05 up up correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20211214 0 15.6 15.75 15.3 15.75 43029 15.75 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20211214 0 73.6 76.45 73.25 73.55 22970 73.55 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20211214 0 144.25 147.45 143.95 146.9 12331999 146.9 up up correct
ONMOBILE.NSE OnMobile Global Limited 20211214 0 105.1 107.25 104.85 106.3 181701 106.3 up up correct
ONWARDTEC.NSE Onward Technologies Limited 20211214 0 274.9 283.7 270.65 283.7 12634 283.7 up up correct
OPTIEMUS.NSE Optiemus Infracom Limited 20211214 0 355 355.15 343 344.15 68237 344.15 down up incorrect
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20211214 0 2.65 2.65 2.65 2.65 0 2.65
ORBTEXP.NSE Orbit Exports Limited 20211214 0 71.15 71.35 69.95 71 6333 71 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20211214 0 39.4 41.3 36.8 39.75 561680 39.75 up up correct
ORIENTABRA.NSE Orient Abrasives Limited 20211214 0 28.4 28.4 27.5 27.85 98775 27.85 down up incorrect
ORIENTALTL.NSE Oriental Trimex Limited 20211214 0 11.25 11.6 10.8 11.25 333191 11.25
ORIENTBELL.NSE Orient Bell Limited 20211214 0 364.95 374.6 357.1 364.1 18205 364.1 down up incorrect
ORIENTCEM.NSE Orient Cement Limited 20211214 0 168.1 170.1 166.5 167.7 481514 167.7 down down correct
ORIENTELEC.NSE Orient Electric Limited 20211214 0 377.35 392 375.7 389.7 392854 389.7 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20211214 0 40.8 41.2 39.85 40.6 122590 40.6 down down correct
ORIENTLTD.NSE Orient Press Limited 20211214 0 79.1 79.7 74 75 18601 75 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20211214 0 32.3 32.75 31.8 32.25 906953 32.25 down up incorrect
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20211214 0 2505 2539.05 2450 2476 8446 2476 down down correct
ORTEL.NSE Ortel Communications Limited 20211214 0 1.25 1.25 1.15 1.2 124501 1.2 down up incorrect
OSWALAGRO.NSE Oswal Agro Mills Limited 20211214 0 37.25 37.25 33.75 35.25 760133 35.25 down down correct
PAEL.NSE PAE Limited 20211214 0 6.3 6.3 6.3 6.3 0 6.3
PAGEIND.NSE Page Industries Limited 20211214 0 40000 40479.95 36090 40299.35 23083 40299.35 up up correct
PAISALO.NSE Paisalo Digital Limited 20211214 0 910.15 941.15 900.7 910.15 35971 910.15
PALASHSECU.NSE Palash Securities Limited 20211214 0 84.3 84.3 79.9 81.4 9835 81.4 down up incorrect
PALREDTEC.NSE Palred Technologies Limited 20211214 0 219.85 230.3 212 230.3 69738 230.3 up down incorrect
PANACEABIO.NSE Panacea Biotec Limited 20211214 0 197.5 207.35 197.3 207.35 195024 207.35 up up correct
PANACHE.NSE Panache Digilife Limited 20211214 0 72.35 76.9 68.3 69 41977 69 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20211214 0 253.4 259 251.05 254.6 83770 254.6 up up correct
PARACABLES.NSE Paramount Communications Limited 20211214 0 13.45 13.45 12.65 12.75 682452 12.75 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20211214 0 118.45 121.5 117.75 120.65 448377 120.65 up up correct
PARSVNATH.NSE Parsvnath Developers Limited 20211214 0 24.9 26.7 23.8 25.6 5857097 25.6 up up correct
PATELENG.NSE Patel Engineering Limited 20211214 0 27.5 31.2 27.45 29.7 13975967 29.7 up up correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20211214 0 15 15.15 14.8 14.9 62553 14.9 down up incorrect
PATSPINLTD.NSE Patspin India Limited 20211214 0 9.75 9.75 9.05 9.65 45768 9.65 down down correct
PCJEWELLER.NSE PC Jeweller Limited 20211214 0 27.2 27.2 26.6 26.8 916971 26.8 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20211214 0 36 37.55 36 36.7 95198 36.7 up up correct
PDPL.NSE Parenteral Drugs (India) Limited 20211214 0 4.1 4.1 4.1 4.1 0 4.1
PDSMFL.NSE PDS Multinational Fashions Limited 20211214 0 1719 1759.95 1705 1715.35 6393 1715.35 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20211214 0 15.8 19.3 15.6 19.3 245712 19.3 up up correct
PEL.NSE Piramal Enterprises Limited 20211214 0 2749.95 2749.95 2557.65 2602.5 1497505 2602.5 down down correct
PENIND.NSE Pennar Industries Limited 20211214 0 32.1 34.65 31.75 33.25 2055617 33.25 up up correct
PENINLAND.NSE Peninsula Land Limited 20211214 0 17.5 19.25 17.35 18.3 1512252 18.3 up up correct
PERSISTENT.NSE Persistent Systems Limited 20211214 0 4448 4459.5 4325.3 4407.9 332551 4407.9 down down correct
PETRONET.NSE Petronet LNG Limited 20211214 0 224.25 225.6 221.1 223.1 2369837 223.1 down up incorrect
PFC.NSE Power Finance Corporation Limited 20211214 0 122.95 124 122 123.85 3253445 123.85 up up correct
PFIZER.NSE Pfizer Limited 20211214 0 4903 5235.55 4864.55 5185.2 350498 5185.2 up down incorrect
PFOCUS.NSE Prime Focus Limited 20211214 0 71.95 75.55 71.95 72.95 58296 72.95 up up correct
PFS.NSE PTC India Financial Services Limited 20211214 0 19.2 19.4 19.05 19.2 716056 19.2
PGEL.NSE PG Electroplast Limited 20211214 0 657.8 726.05 655.75 714.25 391329 714.25 up up correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20211214 0 15124.8 15236.9 15104.8 15162.2 8864 15162.2 up down incorrect
PGHL.NSE Procter & Gamble Health Limited 20211214 0 5239 5325.35 5212.05 5304.8 5851 5304.8 up up correct
PGIL.NSE Pearl Global Industries Limited 20211214 0 366.45 373.8 360.95 363.25 15874 363.25 down down correct
PHILIPCARB.NSE Phillips Carbon Black Limited 20211214 0 228.3 231 226.6 229.15 402241 229.15 up up correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20211214 0 1056 1056 1013.65 1022.8 364564 1022.8 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20211214 0 2366 2399.9 2353.3 2389.25 971135 2389.25 up up correct
PIIND.NSE PI Industries Limited 20211214 0 2890 2963 2876.05 2952.4 176434 2952.4 up down incorrect
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20211214 0 1899.9 1913 1893 1900.55 4088 1900.55 up up correct
PILITA.NSE Pil Italica Lifestyle Limited 20211214 0 7.8 7.95 7.7 7.75 762998 7.75 down down correct
PIONDIST.NSE Pioneer Distilleries Limited 20211214 0 187.95 190 186.65 186.75 38495 186.75 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20211214 0 62.05 65.2 62 63.6 403389 63.6 up up correct
PITTIENG.NSE Pitti Engineering Limited 20211214 0 245.7 265.65 245.7 257.35 227120 257.35 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20211214 0 310 316.95 295 309.85 692 309.85 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20211214 0 242.9 243.4 236 238.95 5492 238.95 down down correct
PNB.NSE Punjab National Bank 20211214 0 40.1 40.45 39.55 40.15 40950927 40.15 up down incorrect
PNBGILTS.NSE PNB Gilts Ltd. 20211214 0 68.95 70.2 67.55 69 253717 69 up up correct
PNBHOUSING.NSE PNB Housing Finance Limited 20211214 0 561.6 579.95 556.8 571.8 181557 571.8 up up correct
PNC.NSE Pritish Nandy Communications Ltd 20211214 0 48.25 56.75 46.4 56.75 518826 56.75 up up correct
PNCINFRA.NSE PNC Infratech Limited 20211214 0 291.1 294.8 284.2 285.55 374977 285.55 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20211214 0 187.9 188 174.85 183.9 4492 183.9 down up incorrect
PODDARMENT.NSE Poddar Pigments Limited 20211214 0 310.8 310.8 294.5 297.35 3350 297.35 down down correct
POKARNA.NSE Pokarna Limited 20211214 0 645.9 649.9 639.2 644.25 16831 644.25 down down correct
POLYCAB.NSE Polycab India Limited 20211214 0 2535 2570.65 2490.8 2553.8 296437 2553.8 up up correct
POLYMED.NSE Poly Medicure Limited 20211214 0 964 994 952.3 965.8 56602 965.8 up up correct
POLYPLEX.NSE Polyplex Corporation Limited 20211214 0 2026 2072 2001.5 2035.1 193293 2035.1 up up correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20211214 0 213.85 219 206.8 211.4 23836 211.4 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20211214 0 210.9 223.7 210.1 218.35 7870645 218.35 up up correct
POWERGRID.NSE Power Grid Corporation of India Limited 20211214 0 204.1 213.15 203.2 212.25 36031527 209.17 up up correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20211214 0 2586.4 2628.7 2574.65 2582.95 34899 2582.95 down up incorrect
POWERMECH.NSE Power Mech Projects Limited 20211214 0 981 1010 981 1002.65 12043 1002.65 up up correct
PPAP.NSE PPAP Automotive Limited 20211214 0 233.25 239.7 231.7 234.15 7755 234.15 up up correct
PPL.NSE Prakash Pipes Limited 20211214 0 143.9 144.95 142.6 143.15 40531 143.15 down down correct
PRADIP.NSE Pradip Overseas Limited 20211214 0 1.15 1.15 1.15 1.15 0 1.15
PRAENG.NSE Prajay Engineers Syndicate Limited 20211214 0 20.6 21.7 20 20.7 376296 20.7 up up correct
PRAJIND.NSE Praj Industries Limited 20211214 0 339.8 339.8 328 331.85 179083 331.85 down down correct
PRAKASH.NSE Prakash Industries Limited 20211214 0 57.55 58 56.3 56.7 580334 56.7 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20211214 0 6.25 6.25 5.95 6 4868115 6 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20211214 0 42.05 45 42.05 44.75 10880 44.75 up up correct
PRECAM.NSE Precision Camshafts Limited 20211214 0 138 148.8 137.4 146.7 616273 146.7 up up correct
PRECOT.NSE Precot Limited 20211214 0 292 292 274.2 282.3 12448 282.3 down down correct
PRECWIRE.NSE Precision Wires India Limited 20211214 0 320 364.2 311.7 354.1 1125330 70.82 up down incorrect
PREMEXPLN.NSE Premier Explosives Limited 20211214 0 258 260 246.1 247.2 23946 247.2 down up incorrect
PREMIER.NSE Premier Limited 20211214 0 10.5 10.5 10.05 10.5 484768 10.5
PREMIERPOL.NSE Premier Polyfilm Ltd. 20211214 0 83.6 84.95 80.25 82.2 25143 82.2 down down correct
PRESSMN.NSE Pressman Advertising Limited 20211214 0 27.9 28.2 27.15 27.85 27597 27.85 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20211214 0 458.5 466.6 451 461.35 493330 461.35 up up correct
PRICOLLTD.NSE Pricol Limited 20211214 0 123.5 127.8 120.1 125.6 952827 125.6 up up correct
PRIMESECU.NSE Prime Securities Limited 20211214 0 105 106 103.05 103.5 7337 103.5 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20211214 0 718 730.6 715 719 138905 719 up up correct
PROZONINTU.NSE Prozone Intu Properties Limited 20211214 0 29.65 29.85 29 29.45 233450 29.45 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20211214 0 128.55 130.4 127 127.4 72300 127.4 down down correct
PSB.NSE Punjab & Sind Bank 20211214 0 17.2 17.25 16.75 17 231136 17 down down correct
PSPPROJECT.NSE PSP Projects Limited 20211214 0 513 528 506.1 511.25 118991 511.25 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20211214 0 30.13 30.13 29.45 29.87 9355994 29.87 down down correct
PTC.NSE PTC India Limited 20211214 0 113.4 114.8 112.75 113.85 570099 113.85 up up correct
PTL.NSE PTL Enterprises Limited 20211214 0 50.5 52.05 50.5 51.45 73623 25.73 up up correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20211214 0 1489.05 1510 1461 1468.75 13743 1468.75 down up incorrect
PUNJLLOYD.NSE Punj Lloyd Limited 20211214 0 2.85 2.85 2.85 2.85 195930 2.85
PURVA.NSE Puravankara Limited 20211214 0 150.15 150.55 145.6 147.35 192012 147.35 down up incorrect
PVR.NSE PVR Limited 20211214 0 1438 1439.35 1405.3 1424.9 1214377 1424.9 down up incorrect
QGOLDHALF.NSE Quantum Mutual Fund 20211214 0 2087.95 2087.95 2069.95 2070.3 1522 2070.3 down down correct
QNIFTY.NSE Quantum Mutual Fund 20211214 0 1808.95 1809 1798.95 1805 40 1805 down down correct
QUESS.NSE Quess Corp Limited 20211214 0 817.9 869 815 855.1 278241 855.1 up down incorrect
QUICKHEAL.NSE Quick Heal Technologies Limited 20211214 0 230.85 234.8 229.75 231.05 119140 231.05 up down incorrect
QUINTEGRA.NSE Quintegra Solutions Limited 20211214 0 1.4 1.4 1.4 1.4 0 1.4
RADAAN.NSE Radaan Mediaworks India Limited 20211214 0 1.55 1.55 1.55 1.55 3836 1.55
RADICO.NSE Radico Khaitan Limited 20211214 0 1075 1087 1060.05 1070.85 176686 1070.85 down down correct
RADIOCITY.NSE Music Broadcast Limited 20211214 0 24.35 25.4 23.95 25.2 1625713 25.2 up up correct
RAILTEL.NSE RailTel Corporation of India Limited 20211214 0 120.05 121.8 120.05 120.9 327698 120.9 up up correct
RAIN.NSE Rain Industries Limited 20211214 0 217.7 218.5 216.15 217.8 969865 217.8 up down incorrect
RAJESHEXPO.NSE Rajesh Exports Limited 20211214 0 746.8 754.9 737.5 752.65 129267 751.65 up up correct
RAJRATAN.NSE Rajratan Global Wire Limited 20211214 0 2085 2100 2022.1 2080.4 4132 2080.4 down up incorrect
RAJRAYON.NSE Raj Rayon Industries Limited 20211214 0 35 35 35 35 0 35
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20211214 0 33.85 37.2 33.85 36.8 690341 36.8 up up correct
RAJTV.NSE Raj Television Network Limited 20211214 0 40.9 44 40.35 42.6 121636 42.6 up up correct
RAJVIR.NSE Rajvir Industries Limited 20211214 0 7.7 7.7 7.7 7.7 0 7.7
RALLIS.NSE Rallis India Limited 20211214 0 264.5 267.9 262.5 263.35 152659 263.35 down up incorrect
RAMANEWS.NSE Shree Rama Newsprint Limited 20211214 0 20.2 22 19.9 21.4 577868 21.4 up up correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20211214 0 227.25 234 227.2 232.55 86963 232.55 up up correct
RAMCOCEM.NSE The Ramco Cements Limited 20211214 0 982.8 994.7 976.4 992.6 65299 992.6 up up correct
RAMCOIND.NSE Ramco Industries Limited 20211214 0 256.45 259 254.05 256.65 23167 256.65 up down incorrect
RAMCOSYS.NSE Ramco Systems Limited 20211214 0 471.8 477.5 461 464.45 51635 464.45 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20211214 0 194 231 191.85 218.6 688157 218.6 up up correct
RANASUG.NSE Rana Sugars Limited 20211214 0 26 26.15 25.5 25.8 392548 25.8 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20211214 0 272 275 272 272.5 1201 272.5 up up correct
RANEHOLDIN.NSE Rane Holdings Limited 20211214 0 615 635 609.5 611.75 49714 611.75 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20211214 0 1967 1981.95 1911.1 1923.2 23224 1923.2 down down correct
RAYMOND.NSE Raymond Limited 20211214 0 658.1 708.4 650 689.1 3138345 689.1 up down incorrect
RBL.NSE Rane Brake Lining Limited 20211214 0 786 808.6 786 789.6 2987 789.6 up up correct
RBLBANK.NSE RBL Bank Limited 20211214 0 195.8 195.8 191.25 193.5 5776866 193.5 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20211214 0 74.45 76 74.1 75.35 1109170 75.35 up up correct
RCOM.NSE Reliance Communications Limited 20211214 0 3.7 3.8 3.55 3.6 96720556 3.6 down down correct
RECLTD.NSE REC Limited 20211214 0 135.65 137.8 135.1 136.85 6548363 136.85 up up correct
REDINGTON.NSE Redington (India) Limited 20211214 0 153 157.3 152.1 154.75 5731399 154.75 up up correct
REFEX.NSE Refex Industries Limited 20211214 0 128 128.7 125.55 126.65 62577 126.65 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20211214 0 1.85 1.85 1.85 1.85 0 1.85
RELAXO.NSE Relaxo Footwears Limited 20211214 0 1291.8 1298.8 1274 1284.6 75583 1284.6 down down correct
RELCAPITAL.NSE Reliance Capital Limited 20211214 0 14.8 15.1 14.35 14.9 1997730 14.9 up down incorrect
RELIANCE.NSE Reliance Industries Limited 20211214 0 2380 2406 2373.4 2380.15 5995586 2380.15 up down incorrect
RELIGARE.NSE Religare Enterprises Limited 20211214 0 147.75 149.65 144 144.7 878535 144.7 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20211214 0 98.5 108.8 98.5 108.35 2489119 108.35 up up correct
REMSONSIND.NSE Remsons Industries Limited 20211214 0 232.6 232.6 225.5 231.15 5261 231.15 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20211214 0 30.05 32.35 30.05 31.2 15579082 31.2 up up correct
REPCOHOME.NSE Repco Home Finance Limited 20211214 0 305 305 300 301.75 104038 301.75 down down correct
REPRO.NSE Repro India Limited 20211214 0 592.45 595.55 571.3 573.9 4193 573.9 down down correct
RESPONIND.NSE Responsive Industries Limited 20211214 0 113.65 114.4 110.2 111.1 61316 111.1 down down correct
REVATHI.NSE Revathi Equipment Limited 20211214 0 710 784.5 697.05 749.25 28918 749.25 up up correct
RGL.NSE Renaissance Global Limited 20211214 0 930 974.9 917.6 964.55 49711 964.55 up up correct
RHFL.NSE Reliance Home Finance Limited 20211214 0 4.15 4.55 4.1 4.55 4742503 4.55 up up correct
RICOAUTO.NSE Rico Auto Industries Limited 20211214 0 43.65 46.5 43.5 46.25 951093 46.25 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20211214 0 950 971.9 928 938 825503 938 down down correct
RITES.NSE RITES Limited 20211214 0 272.95 273 253.4 267.65 77806 267.65 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20211214 0 9.75 9.75 9.75 9.75 0 9.75
RKFORGE.NSE Ramkrishna Forgings Limited 20211214 0 938 951.25 936.2 940.05 44114 940.05 up up correct
RMCL.NSE Radha Madhav Corporation Limited 20211214 0 2.35 2.35 2.15 2.3 152866 2.3 down up incorrect
RML.NSE Rane (Madras) Limited 20211214 0 356.45 360 351 352.3 6679 352.3 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20211214 0 3.45 3.45 3.45 3.45 998312 3.45
ROHITFERRO.NSE Rohit Ferro 20211214 0 22.85 22.85 22.85 22.85 90659 22.85
ROHLTD.NSE Royal Orchid Hotels Limited 20211214 0 83.7 86.85 83.7 85.6 10659 85.6 up down incorrect
ROLLT.NSE Rollatainers Limited 20211214 0 3.3 3.3 3.25 3.3 1247350 3.3
ROLTA.NSE Rolta India Limited 20211214 0 5.95 5.95 5.8 5.95 241335 5.95
ROSSARI.NSE Rossari Biotech Limited 20211214 0 1355.25 1358.95 1327 1337.5 30833 1337.5 down down correct
ROSSELLIND.NSE Rossell India Limited 20211214 0 135.8 138.05 133.25 137.15 25445 137.15 up up correct
ROUTE.NSE Route Mobile Limited 20211214 0 1815 1820.35 1802 1810.45 59489 1810.45 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20211214 0 606 618.1 602.05 604.25 12517 604.25 down down correct
RPOWER.NSE Reliance Power Limited 20211214 0 13.7 14.2 13.4 13.95 8096694 13.95 up up correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20211214 0 58.7 59.9 58.2 58.5 94947 58.5 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20211214 0 35.95 37.7 35.35 36.05 150691 36.05 up up correct
RSWM.NSE RSWM Limited 20211214 0 483.1 489.85 467.35 483.45 112745 483.45 up up correct
RSYSTEMS.NSE R Systems International Limited 20211214 0 310 316.5 308.1 313.35 65364 313.35 up down incorrect
RTNPOWER.NSE RattanIndia Power Limited 20211214 0 5.35 5.35 5.35 5.35 2127420 5.35
RUBYMILLS.NSE The Ruby Mills Limited 20211214 0 265.2 270.55 260.7 266.45 3618 266.45 up up correct
RUCHI.NSE Ruchi Soya Industries Limited 20211214 0 912 919.35 900 904.6 11769 904.6 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20211214 0 7.85 7.85 7.85 7.85 149104 7.85
RUCHIRA.NSE Ruchira Papers Limited 20211214 0 79.9 80.4 78 78.9 37925 78.9 down down correct
RUPA.NSE Rupa & Company Limited 20211214 0 419 424 417.5 420.7 74637 420.7 up up correct
RVNL.NSE Rail Vikas Nigam Limited 20211214 0 36.1 36.1 35.5 35.65 2462932 35.65 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20211214 0 24.35 25 23.15 25 136 25 up up correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20211214 0 10.4 10.4 10.4 10.4 1835 10.4
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20211214 0 1.95 1.95 1.95 1.95 137 1.95
SADBHAV.NSE Sadbhav Engineering Limited 20211214 0 42.9 43.25 42.1 42.45 319418 42.45 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20211214 0 15.05 15.75 14.55 15.6 617697 15.6 up up correct
SAFARI.NSE Safari Industries (India) Limited 20211214 0 852.8 879 844.4 855.7 84996 855.7 up down incorrect
SAGARDEEP.NSE Sagardeep Alloys Limited 20211214 0 43 43 42 42 3229 42 down up incorrect
SAGCEM.NSE Sagar Cements Limited 20211214 0 254.4 254.4 247.25 250.75 27700 250.75 down down correct
SAIL.NSE Steel Authority of India Limited 20211214 0 112.4 116 111.6 114.6 41178093 114.6 up up correct
SAKAR.NSE Sakar Healthcare Limited 20211214 0 148.9 148.95 143.15 147.45 23859 147.45 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20211214 0 15.45 15.6 15 15.2 93629 15.2 down down correct
SAKSOFT.NSE Saksoft Limited 20211214 0 985 1005.4 975.25 986.25 27089 986.25 up up correct
SAKUMA.NSE Sakuma Exports Limited 20211214 0 15.35 15.8 14.7 15 896018 15 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20211214 0 232.4 236.9 231.25 234.85 53953 234.85 up up correct
SALONA.NSE Salona Cotspin Limited 20211214 0 214.85 217.4 206.2 208.55 1498 208.55 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20211214 0 9.8 10 9.4 9.75 157645 9.75 down up incorrect
SALZERELEC.NSE Salzer Electronics Limited 20211214 0 206 209.35 201.35 203.05 44011 203.05 down up incorrect
SAMBHAAV.NSE Sambhaav Media Limited 20211214 0 4.9 4.95 4.6 4.9 178217 4.9
SANCO.NSE Sanco Industries Limited 20211214 0 9.45 10.2 9.25 10.1 372803 10.1 up up correct
SANDESH.NSE The Sandesh Limited 20211214 0 800.2 801 781.2 789.65 837 789.65 down up incorrect
SANDHAR.NSE Sandhar Technologies Limited 20211214 0 269.45 269.45 256.95 261.4 21346 261.4 down down correct
SANGAMIND.NSE Sangam (India) Limited 20211214 0 293 308 284.1 297.15 368643 297.15 up up correct
SANGHIIND.NSE Sanghi Industries Limited 20211214 0 57.35 59.2 57.15 58.55 521720 58.55 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20211214 0 218.65 221.9 211.9 213.2 70702 213.2 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20211214 0 26.1 26.85 26.1 26.45 17378 26.45 up up correct
SANOFI.NSE Sanofi India Limited 20211214 0 7674.95 7713.95 7620.05 7704.7 16594 7704.7 up up correct
SANWARIA.NSE Sanwaria Consumer Limited 20211214 0 0.8 0.8 0.75 0.8 2233004 0.8
SARDAEN.NSE Sarda Energy & Minerals Limited 20211214 0 760.55 773.95 758 766.75 13211 766.75 up up correct
SAREGAMA.NSE Saregama India Limited 20211214 0 5054 5054 4778 4944.8 4239 4944.8 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20211214 0 58 60.5 57.25 58.55 159549 58.55 up up correct
SASKEN.NSE Sasken Technologies Limited 20211214 0 1132.05 1189 1126.55 1167.2 108342 1167.2 up up correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20211214 0 453.9 476.8 439 448.15 45715 448.15 down up incorrect
SATHAISPAT.NSE Sathavahana Ispat Limited 20211214 0 3.35 3.35 3.35 3.35 0 3.35
SATIA.NSE Satia Industries Limited 20211214 0 88.35 91.7 87 88.35 128428 88.35
SATIN.NSE Satin Creditcare Network Limited 20211214 0 100.25 105.95 99.6 101.7 961094 101.7 up up correct
SBICARD.NSE SBI Cards and Payment Services Limited 20211214 0 920 920.65 896.05 902.25 7430675 902.25 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20211214 0 150.5 154.5 150.5 153.79 3650 153.79 up up correct
SBILIFE.NSE SBI Life Insurance Company Limited 20211214 0 1179 1192.9 1178.15 1188.55 1171502 1188.55 up up correct
SBIN.NSE State Bank of India 20211214 0 486 490.35 481.8 488.55 11642447 488.55 up up correct
SCAPDVR.NSE Stampede Capital Limited 20211214 0 10 10 9.4 9.9 253538 9.9 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20211214 0 8398.9 8536 8311 8392.45 55888 8392.45 down down correct
SCHAND.NSE S Chand and Company Limited 20211214 0 119.25 122.75 118.95 120.05 57420 120.05 up down incorrect
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20211214 0 110.4 110.85 107.15 107.4 329352 107.4 down down correct
SCI.NSE The Shipping Corporation of India Limited 20211214 0 147 151.3 146.6 148.7 2012927 148.7 up up correct
SDBL.NSE Som Distilleries & Breweries Limited 20211214 0 40.1 41.6 39.85 40.8 57396 40.8 up up correct
SEAMECLTD.NSE Seamec Limited 20211214 0 1183.25 1183.25 1126.95 1183.25 16984 1183.25
SELAN.NSE Selan Exploration Technology Limited 20211214 0 138 138.85 135.7 136.2 41474 136.2 down down correct
SEPOWER.NSE S. E. Power Limited 20211214 0 25.45 25.45 25.45 25.45 15261 25.45
SEQUENT.NSE Sequent Scientific Limited 20211214 0 174.85 182.3 172.8 179.1 4915168 179.1 up up correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20211214 0 158.9 159.55 157.2 158.35 12884 158.35 down down correct
SETCO.NSE Setco Automotive Limited 20211214 0 16.5 17.2 16.05 16.7 260691 16.7 up up correct
SETF10GILT.NSE SBI Mutual Fund 20211214 0 206.36 206.36 206.36 206.36 0 206.36
SETFGOLD.NSE SBI Mutual Fund 20211214 0 4269.65 4288.5 4260.35 4264.55 15959 4264.55 down up incorrect
SETFNIF50.NSE SBI Mutual Fund 20211214 0 177.9 177.9 176.14 177.19 649897 177.19 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20211214 0 369 370.33 365.73 369.1 10714 369.1 up up correct
SETFNN50.NSE SBI Mutual Fund 20211214 0 446.5 446.5 441.1 444.31 4747 444.31 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20211214 0 1.75 1.75 1.75 1.75 42196 1.75
SEYAIND.NSE Seya Industries Limited 20211214 0 55.8 56.3 54.6 55.25 19530 55.25 down down correct
SFL.NSE Sheela Foam Limited 20211214 0 3240 3264.75 3165.05 3186.4 9109 3186.4 down down correct
SGL.NSE STL Global Limited 20211214 0 15.9 16.2 15 16.1 42615 16.1 up up correct
SHAHALLOYS.NSE Shah Alloys Limited 20211214 0 50.05 52.55 49.85 50 127461 50 down up incorrect
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20211214 0 608.4 625.25 607 619.15 38559 619.15 up up correct
SHALBY.NSE Shalby Limited 20211214 0 140.5 142.45 138.35 139.95 94110 139.95 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20211214 0 108 109.5 106.9 108.95 134080 108.95 up up correct
SHANKARA.NSE Shankara Building Products Limited 20211214 0 514 532.9 514 523.25 41823 523.25 up down incorrect
SHANTIGEAR.NSE Shanthi Gears Limited 20211214 0 161.65 161.75 156.95 157.65 116363 157.65 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20211214 0 330 334.95 326.55 329.9 144137 329.9 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20211214 0 875.4 901.25 855.25 862.2 32170 862.2 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20211214 0 432 442.92 432 441.92 215 441.92 up down incorrect
SHEMAROO.NSE Shemaroo Entertainment Limited 20211214 0 130 133.1 127.3 132.65 23492 132.65 up down incorrect
SHIL.NSE Somany Home Innovation Limited 20211214 0 393.95 406 388.05 403.85 42398 403.85 up up correct
SHILPAMED.NSE Shilpa Medicare Limited 20211214 0 568.4 569 554.05 556.7 126520 556.7 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20211214 0 27.25 27.4 26.05 26.35 48162 26.35 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20211214 0 115.85 117.75 108.8 113.7 31983 113.7 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20211214 0 231.8 240.95 226.1 237.25 22590 237.25 up up correct
SHK.NSE S H Kelkar and Company Limited 20211214 0 160.5 161.45 154 154.6 285818 154.6 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20211214 0 367.9 371.1 358.25 360 80639 360 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20211214 0 77 77.35 75.8 76.65 102453 76.65 down down correct
SHREECEM.NSE Shree Cement Limited 20211214 0 26349.65 26500 25968.9 26461.4 24245 26461.4 up down incorrect
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20211214 0 216.6 225.55 216.6 222.3 49914 222.3 up down incorrect
SHREERAMA.NSE Shree Rama Multi 20211214 0 14.8 15.15 14.3 14.95 147236 14.95 up down incorrect
SHRENIK.NSE Shrenik Limited 20211214 0 2.05 2.45 2 2.45 19311855 2.45 up up correct
SHREYANIND.NSE Shreyans Industries Limited 20211214 0 101.6 102 98.75 101.05 11540 101.05 down down correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20211214 0 259.55 259.55 251.3 251.9 29274 251.9 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20211214 0 865 865 855.2 860.8 178 860.8 down down correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20211214 0 2145.75 2145.75 2003.6 2020.45 189556 2020.45 down up incorrect
SHRIRAMEPC.NSE Shriram EPC Limited 20211214 0 8.15 8.6 7.6 8.6 13138450 8.6 up up correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20211214 0 13.8 13.8 13.25 13.35 153500 13.35 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20211214 0 328 330 321.95 327 325935 327 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20211214 0 13.5 13.5 13.5 13.5 3541 13.5
SICAL.NSE Sical Logistics Limited 20211214 0 14.25 14.25 13.65 13.75 135267 13.75 down down correct
SIEMENS.NSE Siemens Limited 20211214 0 2500 2543.4 2470.7 2515.9 650266 2515.9 up up correct
SIGIND.NSE Signet Industries Limited 20211214 0 42.2 42.75 40.4 40.95 46753 40.95 down down correct
SIL.NSE Standard Industries Limited 20211214 0 15.4 15.9 14.9 15.35 38716 15.35 down down correct
SILINV.NSE SIL Investments Limited 20211214 0 306.05 325 305 312.45 3236 312.45 up up correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20211214 0 27.45 27.45 25.2 25.9 7311 25.9 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20211214 0 21.5 21.65 20.55 21 55497 21 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20211214 0 49.2 50.55 48.3 49.6 175764 49.6 up up correct
SINTEX.NSE Sintex Industries Limited 20211214 0 11 11 11 11 3104966 11
SIRCA.NSE Sirca Paints India Limited 20211214 0 574.9 582.5 565 569.7 29087 569.7 down down correct
SIS.NSE SIS Limited 20211214 0 465.05 469.45 457.75 459.45 76628 459.45 down up incorrect
SITINET.NSE SITI Networks Limited 20211214 0 3.15 3.15 3.1 3.15 3593419 3.15
SIYSIL.NSE Siyaram Silk Mills Limited 20211214 0 445.5 473.15 445 462 334480 462 up down incorrect
SJVN.NSE SJVN Limited 20211214 0 29.05 29.15 28.75 29 1357576 29 down down correct
SKFINDIA.NSE SKF India Limited 20211214 0 3940 4190 3936.65 4062.55 162698 4062.55 up up correct
SKIL.NSE SKIL Infrastructure Limited 20211214 0 2.65 2.65 2.65 2.65 0 2.65
SKIPPER.NSE Skipper Limited 20211214 0 72.6 75.4 71.95 72.9 93052 72.9 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20211214 0 71.85 74.95 70.95 72.5 95187 72.5 up up correct
SMARTLINK.NSE Smartlink Holdings Limited 20211214 0 110.6 119.8 110 113.75 136090 113.75 up up correct
SMLISUZU.NSE SML Isuzu Limited 20211214 0 668.4 672.05 660.35 664.9 9513 664.9 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20211214 0 818 855 818 832.45 791 832.45 up up correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20211214 0 128 128.5 124.6 125.3 46502 125.3 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20211214 0 40.3 40.75 39.9 40.35 379407 40.35 up up correct
SOBHA.NSE Sobha Limited 20211214 0 867.85 867.85 845.35 851.75 380655 851.75 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20211214 0 1170 1171.75 1135 1143.15 27538 1143.15 down down correct
SOLARINDS.NSE Solar Industries India Limited 20211214 0 2624 2670 2552.55 2577.4 31964 2577.4 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20211214 0 845 857.8 830.25 856.3 8401 856.3 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20211214 0 11.3 11.3 11.3 11.3 0 11.3
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20211214 0 38.6 38.6 38.6 38.6 20283 38.6
SONACOMS.NSE Sona BLW Precision Forgings Limited 20211214 0 822.4 839.9 795 799.6 3330102 799.6 down down correct
SONATSOFTW.NSE Sonata Software Limited 20211214 0 833 854.95 828 839.8 451191 839.8 up up correct
SORILINFRA.NSE SORIL Infra Resources Limited 20211214 0 107.2 109.7 105.55 107.15 42864 107.15 down down correct
SOTL.NSE Savita Oil Technologies Limited 20211214 0 1169.45 1180 1133.65 1147.95 9793 1147.95 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20211214 0 9.35 9.4 9.25 9.3 3388342 9.3 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20211214 0 141.1 148 141.1 145.95 17162 145.95 up up correct
SPAL.NSE S.P. Apparels Limited 20211214 0 442 449.15 406 411.95 266926 411.95 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20211214 0 486 499.25 458.25 464.15 326213 464.15 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20211214 0 275 278 271 272.15 525050 272.15 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20211214 0 2.1 2.1 2.1 2.1 0 2.1
SPECIALITY.NSE Speciality Restaurants Limited 20211214 0 102.3 105 100.15 101.45 61028 101.45 down down correct
SPENCERS.NSE Spencer's Retail Limited 20211214 0 108.4 109.25 107 107.7 209155 107.7 down down correct
SPENTEX.NSE CLC Industries Limited 20211214 0 2.4 2.45 2.35 2.45 33425 2.45 up down incorrect
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20211214 0 52.4 53.75 51.75 52.75 609001 52.75 up up correct
SPICEJET.NSE SpiceJet Limited 20211214 0 69.6 70.3 69.15 69.45 1944385 69.45 down down correct
SPLIL.NSE SPL Industries Limited 20211214 0 45 45.7 44.15 44.6 29361 44.6 down down correct
SPMLINFRA.NSE SPML Infra Limited 20211214 0 20.25 20.25 20.25 20.25 27868 20.25
SPTL.NSE Sintex Plastics Technology Limited 20211214 0 13 13 13 13 485830 13
SPYL.NSE Shekhawati Poly 20211214 0 0.75 0.75 0.75 0.75 0 0.75
SREEL.NSE Sreeleathers Limited 20211214 0 185.9 187 181.35 185.55 13318 185.55 down up incorrect
SREINFRA.NSE Srei Infrastructure Finance Limited 20211214 0 5.75 5.8 5.35 5.7 1278030 5.7 down down correct
SRF.NSE SRF Limited 20211214 0 2154.45 2174.65 2142.7 2155.85 368847 2155.85 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20211214 0 359 370.05 351.35 355.3 39724 355.3 down down correct
SRIPIPES.NSE Srikalahasthi Pipes Limited 20211214 0 206.6 208.15 205.2 206.35 26519 206.35 down down correct
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20211214 0 1461 1463.65 1370.05 1384.1 1815916 1384.1 down down correct
SSWL.NSE Steel Strips Wheels Limited 20211214 0 836 881 822.95 873.35 27556 873.35 up up correct
STAMPEDE.NSE Stampede Capital Limited 20211214 0 0.9 0.9 0.9 0.9 0 0.9
STAR.NSE Strides Pharma Science Limited 20211214 0 488.8 497.1 475.15 477.45 1665514 477.45 down down correct
STARCEMENT.NSE Star Cement Limited 20211214 0 98.55 98.55 96.35 96.85 50737 96.85 down up incorrect
STARPAPER.NSE Star Paper Mills Limited 20211214 0 132.25 133.85 131.2 133.4 18999 133.4 up down incorrect
STCINDIA.NSE The State Trading Corporation of India Ltd. 20211214 0 97.95 98.75 97 97.2 7772 97.2 down down correct
STEELCITY.NSE Steel City Securities Limited 20211214 0 57.05 57.75 57.05 57.1 17064 57.1 up up correct
STEELXIND.NSE Steel Exchange India Limited 20211214 0 116.5 119.5 114.1 118.15 961095 118.15 up up correct
STEL.NSE STEL Holdings Limited 20211214 0 169.3 174.85 166 173.25 55406 173.25 up up correct
STERTOOLS.NSE Sterling Tools Limited 20211214 0 188.45 191 187 189.75 13614 189.75 up down incorrect
STLTECH.NSE Sterlite Technologies Limited 20211214 0 299.75 307.7 296 305.2 720039 305.2 up down incorrect
STOVEKRAFT.NSE Stove Kraft Limited 20211214 0 980 980 964.2 969.85 51265 969.85 down down correct
SUBCAPCITY.NSE International Constructions Limited 20211214 0 22.9 22.9 20.85 21.9 111 21.9 down down correct
SUBROS.NSE Subros Limited 20211214 0 363 400.05 355 397.8 163316 397.8 up up correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20211214 0 584 585.9 572 573.7 45224 573.7 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20211214 0 9.7 10.15 9.1 9.9 806624 9.9 up up correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20211214 0 377 379.6 372.05 373.65 119449 373.65 down down correct
SUMIT.NSE Sumit Woods Limited 20211214 0 12.65 12.65 12 12.5 78748 12.5 down down correct
SUMMITSEC.NSE Summit Securities Limited 20211214 0 657.95 672.35 650.15 659.9 18700 659.9 up up correct
SUNCLAYLTD.NSE Sundaram 20211214 0 3979 4034.35 3875 3918.85 3432 3918.85 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20211214 0 2.4 2.45 2.35 2.45 1233491 2.45 up down incorrect
SUNDARMFIN.NSE Sundaram Finance Limited 20211214 0 2288 2316.25 2262 2309.9 77747 2309.9 up up correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20211214 0 80.55 81.95 80.2 81.3 81136 81.3 up up correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20211214 0 370 375.65 369 372.45 1003 372.45 up up correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20211214 0 845 870 845 861.2 56917 861.2 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20211214 0 74.2 74.7 72.55 72.85 118815 72.85 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20211214 0 757.25 768.75 753.6 756.05 3224172 756.05 down up incorrect
SUNTECK.NSE Sunteck Realty Limited 20211214 0 441.35 447 436.6 442.5 276507 442.5 up up correct
SUNTV.NSE Sun TV Network Limited 20211214 0 540 548.85 536.1 546.5 807281 546.5 up up correct
SUPERHOUSE.NSE Superhouse Limited 20211214 0 166.5 177.15 164.2 175.05 41078 175.05 up up correct
SUPERSPIN.NSE Super Spinning Mills Limited 20211214 0 11 11.95 11 11.55 126551 11.55 up up correct
SUPPETRO.NSE Supreme Petrochem Limited 20211214 0 705 747 705 726.3 297856 726.3 up up correct
SUPRAJIT.NSE Suprajit Engineering Limited 20211214 0 404.85 427 404.65 422.95 390755 422.95 up up correct
SUPREMEIND.NSE The Supreme Industries Limited 20211214 0 2330 2404.85 2317.45 2340.65 195503 2340.65 up up correct
SURANASOL.NSE Surana Solar Limited 20211214 0 19.55 19.65 18.9 19.2 62293 19.2 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20211214 0 9.3 9.75 8.9 9.55 868555 9.55 up down incorrect
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20211214 0 71.9 73.85 70.7 72.6 29569 72.6 up up correct
SURYAROSNI.NSE Surya Roshni Limited 20211214 0 618.9 638.45 615.6 632.2 117700 632.2 up up correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20211214 0 76.9 83.8 76.5 82.55 828789 82.55 up up correct
SUULD.NSE Suumaya Industries Limited 20211214 0 305.25 332.3 305.25 328.65 197711 328.65 up up correct
SUVEN.NSE Suven Life Sciences Limited 20211214 0 92.3 96 90 91.1 442596 91.1 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20211214 0 516.45 535 511.05 514.1 595969 514.1 down down correct
SUZLON.NSE Suzlon Energy Limited 20211214 0 7.45 7.55 7.2 7.3 50775292 7.3 down down correct
SWANENERGY.NSE Swan Energy Limited 20211214 0 124.9 126.6 124 125.7 33394 125.7 up up correct
SWARAJENG.NSE Swaraj Engines Limited 20211214 0 1655 1659.8 1644.5 1652.6 2670 1652.6 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20211214 0 255.8 262.15 247 248.2 42692 248.2 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20211214 0 386.7 393 383.35 384.45 666603 384.45 down up incorrect
SYMPHONY.NSE Symphony Limited 20211214 0 987.5 1005 980.1 999.8 20366 999.8 up up correct
SYNGENE.NSE Syngene International Limited 20211214 0 626 632 602.1 609.4 1462855 609.4 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20211214 0 65.9 65.9 65.9 65.9 0 65.9
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20211214 0 135 137.15 134.7 135.35 42245 135.35 up up correct
TAKE.NSE TAKE Solutions Limited 20211214 0 48.5 49.45 48.4 48.65 403307 48.65 up up correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20211214 0 396 409.8 391 405.85 148342 405.85 up down incorrect
TANLA.NSE Tanla Platforms Limited 20211214 0 1854.45 1927.6 1821.3 1927.6 320364 1927.6 up up correct
TANTIACONS.NSE Tantia Constructions Limited 20211214 0 20.1 20.1 20.1 20.1 3240 20.1
TARAPUR.NSE Tarapur Transformers Limited 20211214 0 4.55 5 4.55 4.55 7635 4.55
TARMAT.NSE Tarmat Limited 20211214 0 75 76.5 72.55 73.45 100024 73.45 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20211214 0 13456.8 13465.25 13020 13058.25 1353 13058.25 down down correct
TATACHEM.NSE Tata Chemicals Limited 20211214 0 930.4 940.5 925 933.35 715048 933.35 up up correct
TATACOFFEE.NSE Tata Coffee Limited 20211214 0 214.7 214.7 211.65 212.95 683980 212.95 down down correct
TATACOMM.NSE Tata Communications Limited 20211214 0 1470 1503.4 1435.6 1445.4 1221855 1445.4 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20211214 0 753 753.95 732.4 739.5 2333787 739.5 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20211214 0 5890 6099 5885 6021.95 251089 6021.95 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20211214 0 1473 1473 1448 1455.75 19752 1455.75 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20211214 0 897.95 909.75 891 900.55 33616 900.55 up up correct
TATAMOTORS.NSE Tata Motors Limited 20211214 0 491.95 491.95 483.3 489.4 17722547 489.4 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20211214 0 260 261.85 257.05 260.75 1737252 260.75 up down incorrect
TATAPOWER.NSE The Tata Power Company Limited 20211214 0 230 230 225.5 229.05 24698002 229.05 down up incorrect
TATASTEEL.NSE Tata Steel Limited 20211214 0 1158.95 1177.9 1147 1167.2 5352264 1167.2 up up correct
TATASTLLP.NSE Tata Steel Long Products Limited 20211214 0 775 784.8 760 765.2 34686 765.2 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20211214 0 2444.7 2479.95 2422.05 2441.55 32348 2441.55 down up incorrect
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20211214 0 80 81.15 76.7 79.8 104285 79.8 down up incorrect
TCI.NSE Transport Corporation of India Limited 20211214 0 671 693.4 661 680.05 66263 680.05 up up correct
TCIDEVELOP.NSE TCI Developers Limited 20211214 0 345.9 345.9 325.05 330.15 330 330.15 down down correct
TCIEXP.NSE TCI Express Limited 20211214 0 2287 2325.65 2253.2 2287.6 36249 2287.6 up up correct
TCIFINANCE.NSE TCI Finance Limited 20211214 0 6 6.2 6 6 7470 6
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20211214 0 811 850.1 805 817.6 107078 817.6 up up correct
TCPLPACK.NSE TCPL Packaging Limited 20211214 0 511 529.85 510 520.9 4871 520.9 up up correct
TCS.NSE Tata Consultancy Services Limited 20211214 0 3605 3635 3576.7 3623.8 1747007 3623.8 up up correct
TDPOWERSYS.NSE TD Power Systems Limited 20211214 0 410 421 408.45 412.25 23232 412.25 up down incorrect
TEAMLEASE.NSE TeamLease Services Limited 20211214 0 4184 4212.05 4141.7 4168.25 3330 4168.25 down down correct
TECHIN.NSE Techindia Nirman Limited 20211214 0 5.9 5.9 5.5 5.6 13496 5.6 down down correct
TECHM.NSE Tech Mahindra Limited 20211214 0 1640 1665 1625.65 1642.7 2725454 1642.7 up up correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20211214 0 241 251.7 238.65 249.65 276598 249.65 up down incorrect
TEJASNET.NSE Tejas Networks Limited 20211214 0 453 453.4 445 446 144437 446 down down correct
TERASOFT.NSE Tera Software Limited 20211214 0 50.5 55.85 50.5 54.4 104552 54.4 up up correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20211214 0 60.45 60.45 56.55 56.65 78912 56.65 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20211214 0 75.25 75.25 72.5 73.25 253896 73.25 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20211214 0 30.55 31.2 30.5 30.8 599184 30.8 up down incorrect
TFCILTD.NSE Tourism Finance Corporation of India Limited 20211214 0 61 61.85 60.75 61.1 55984 61.1 up up correct
TFL.NSE Transwarranty Finance Limited 20211214 0 6.8 6.8 6.5 6.65 4168 6.65 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20211214 0 9.75 9.75 9.15 9.3 57252 9.3 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20211214 0 1321.1 1347.05 1311.55 1320.6 5626 1320.6 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20211214 0 100.4 100.45 98 99.2 12498 99.2 down down correct
THEMISMED.NSE Themis Medicare Limited 20211214 0 973.1 976.9 935.3 938.7 5788 938.7 down down correct
THERMAX.NSE Thermax Limited 20211214 0 1761 1805 1741 1750.05 136155 1750.05 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20211214 0 66.15 67.5 65.5 66.85 175542 66.85 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20211214 0 39.9 40.65 37 40.65 6202 40.65 up up correct
THYROCARE.NSE Thyrocare Technologies Limited 20211214 0 1066 1096.85 1065.3 1072.15 30052 1072.15 up up correct
TI.NSE Tilaknagar Industries Ltd. 20211214 0 86.6 90.4 84.45 86.7 191633 86.7 up up correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20211214 0 1520 1525.8 1460.05 1486.25 38533 1486.25 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20211214 0 821.05 848 821 836.85 5029 836.85 up up correct
TIINDIA.NSE Tube Investments of India Limited 20211214 0 1689.7 1689.7 1620 1627.75 96323 1627.75 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20211214 0 7.6 7.65 7.05 7.25 99859 7.25 down down correct
TIL.NSE TIL Limited 20211214 0 153.5 163.05 151.25 153.8 17814 153.8 up down incorrect
TIMESGTY.NSE Times Guaranty Limited 20211214 0 49.9 50 46.8 47.2 1471 47.2 down up incorrect
TIMETECHNO.NSE Time Technoplast Limited 20211214 0 77.9 80.8 77 80.2 2146726 80.2 up up correct
TIMKEN.NSE Timken India Limited 20211214 0 1935 1960.05 1930 1935.25 14786 1935.25 up up correct
TINPLATE.NSE The Tinplate Company of India Limited 20211214 0 282 290.95 280.75 287.25 400319 287.25 up up correct
TIPSINDLTD.NSE Tips Industries Limited 20211214 0 1620 1708.9 1620 1667.95 3252 1667.95 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20211214 0 235.9 237.8 232.8 234.85 276388 234.85 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20211214 0 11.4 11.7 10.7 11.7 245827 11.7 up up correct
TITAN.NSE Titan Company Limited 20211214 0 2342.7 2371.25 2318.75 2354.85 765269 2354.85 up up correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20211214 0 16.8 16.8 16.05 16.35 117324 16.35 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20211214 0 106.3 106.7 104.5 105.7 160095 105.7 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20211214 0 127.85 128.5 126.9 127.45 32029 127.45 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20211214 0 8.15 8.25 7.9 8.25 42625 8.25 up up correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20211214 0 93 94.85 92.55 93.15 5363 93.15 up down incorrect
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20211214 0 3075 3166.1 3060.95 3120.55 135929 3120.55 up up correct
TORNTPOWER.NSE Torrent Power Limited 20211214 0 574.8 584.85 571.45 582.05 407005 582.05 up up correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20211214 0 119 127.95 118.55 119.9 12987 119.9 up up correct
TPLPLASTEH.NSE TPL Plastech Limited 20211214 0 172 172 167.1 168.15 11752 168.15 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20211214 0 10.65 11.7 10.65 11.6 237428 11.6 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20211214 0 94 96.35 90.8 91.35 206577 91.35 down down correct
TRENT.NSE Trent Limited 20211214 0 1025 1042.55 1000.8 1030.45 616598 1030.45 up up correct
TRF.NSE TRF Limited 20211214 0 148 152.65 147.95 148.75 13265 148.75 up down incorrect
TRIDENT.NSE Trident Limited 20211214 0 55 55 52.05 52.5 26895562 52.5 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20211214 0 123.8 125.3 121.1 122.4 109938 122.4 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20211214 0 30.25 31.2 29.65 30.1 332834 30.1 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20211214 0 183.45 192.7 181.75 189.95 900816 189.95 up up correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20211214 0 215.5 226.9 215.5 225.35 1043662 225.35 up up correct
TTKHLTCARE.NSE TTK Healthcare Limited 20211214 0 784 814 768.6 795.55 37837 795.55 up up correct
TTKPRESTIG.NSE TTK Prestige Limited 20211214 0 1225 1264.65 1142 1152.8 960686 1152.8 down down correct
TTL.NSE T.T. Limited 20211214 0 85 87.4 83 85.75 21067 85.75 up up correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20211214 0 163.4 163.4 157 163.4 5129766 163.4
TV18BRDCST.NSE TV18 Broadcast Limited 20211214 0 51 55.8 50.75 53.8 48435022 53.8 up down incorrect
TVSELECT.NSE TVS Electronics Limited 20211214 0 181 182.65 177.2 178.1 35783 178.1 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20211214 0 676.65 676.65 657.8 660.15 1294853 660.15 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20211214 0 2126 2142.4 2101.05 2121.3 1998 2121.3 down down correct
TVTODAY.NSE T.V. Today Network Limited 20211214 0 412 460.1 412 434.65 2101532 434.65 up up correct
TVVISION.NSE TV Vision Limited 20211214 0 3.5 3.5 3.5 3.5 9481 3.5
TWL.NSE Titagarh Wagons Limited 20211214 0 90.1 92.85 89 89.65 525037 89.65 down down correct
UBL.NSE United Breweries Limited 20211214 0 1625 1625 1580 1591.95 283420 1591.95 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20211214 0 144.25 152.95 142.05 147.55 58392 147.55 up up correct
UCOBANK.NSE UCO Bank 20211214 0 13.6 13.7 13.55 13.6 2672552 13.6
UFLEX.NSE Uflex Limited 20211214 0 535 544 534 541.55 66297 541.55 up up correct
UFO.NSE UFO Moviez India Limited 20211214 0 100 102.75 99.2 101 196272 101 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20211214 0 32.4 32.45 31.15 31.75 294825 31.75 down up incorrect
UJAAS.NSE Ujaas Energy Limited 20211214 0 3.75 3.75 3.55 3.7 986524 3.7 down down correct
UJJIVAN.NSE Ujjivan Financial Services Limited 20211214 0 139 140.4 137.8 138.2 535178 138.2 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20211214 0 19.55 19.6 19.25 19.45 953909 19.45 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20211214 0 7409 7458.9 7337.1 7386.4 210516 7386.4 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20211214 0 71.05 71.85 70.85 71.7 9261 71.7 up up correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20211214 0 5.5 5.75 5.25 5.75 57578 5.75 up down incorrect
UNICHEMLAB.NSE Unichem Laboratories Limited 20211214 0 255 273 254.1 271.05 282174 271.05 up up correct
UNIENTER.NSE Uniphos Enterprises Limited 20211214 0 119.85 120.85 117.55 119 2864 119 down down correct
UNIONBANK.NSE Union Bank of India 20211214 0 47.4 48.25 46.75 47.6 12875167 47.6 up up correct
UNITECH.NSE Unitech Limited 20211214 0 2.7 2.7 2.7 2.7 1272042 2.7
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20211214 0 348.65 348.65 340 343.05 974 343.05 down down correct
UNIVASTU.NSE Univastu India Limited 20211214 0 67.9 70.75 67 67.6 50498 67.6 down down correct
UNIVCABLES.NSE Universal Cables Limited 20211214 0 155.4 156.85 151.55 154.1 12581 154.1 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20211214 0 729.5 765.95 727 758 16413 758 up down incorrect
UPL.NSE UPL Limited 20211214 0 733.6 748.45 733.6 747.05 1561018 747.05 up up correct
URJA.NSE Urja Global Limited 20211214 0 11.25 11.25 11.25 11.25 472761 11.25
USHAMART.NSE Usha Martin Limited 20211214 0 91.05 92 90 91.25 514111 91.25 up up correct
UTIAMC.NSE UTI Asset Management Company Limited 20211214 0 1020 1025 994 1001.1 165218 1001.1 down down correct
UTINEXT50.NSE UTI Mutual Fund 20211214 0 44.98 44.98 44.98 44.98 0 44.98
UTINIFTETF.NSE UTI Mutual Fund 20211214 0 1883.3 1883.3 1815 1824.82 798 1824.82 down up incorrect
UTISENSETF.NSE UTI Mutual Fund 20211214 0 612.1 617.84 609 612.03 829 612.03 down up incorrect
UTISXN50.NSE UTI Mutual Fund 20211214 0 49.03 51.18 49.03 49.85 1144 49.85 up up correct
UTTAMSTL.NSE Uttam Galva Steels Limited 20211214 0 5 5.3 4.9 5.25 1812667 5.25 up up correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20211214 0 176.5 179.3 174 176.15 34953 176.15 down up incorrect
V2RETAIL.NSE V2 Retail Limited 20211214 0 180.05 186 175.1 177.75 33721 177.75 down down correct
VADILALIND.NSE Vadilal Industries Limited 20211214 0 987.6 1000 974.65 993.35 9177 993.35 up up correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20211214 0 617.05 635 610 621.75 167546 621.75 up up correct
VAISHALI.NSE Vaishali Pharma Limited 20211214 0 33.7 36 33.7 35.7 112882 35.7 up up correct
VAKRANGEE.NSE Vakrangee Limited 20211214 0 36.45 38.2 36.3 37.65 3721892 37.65 up up correct
VALIANTORG.NSE Valiant Organics Limited 20211214 0 1055 1074.8 1031.5 1043.6 41197 1043.6 down up incorrect
VARDHACRLC.NSE Vardhman Acrylics Limited 20211214 0 53.7 53.7 51.15 51.7 79002 51.7 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20211214 0 25.45 25.45 24.1 24.6 7257 24.6 down up incorrect
VARROC.NSE Varroc Engineering Limited 20211214 0 339 351.9 334.8 348.7 1215386 348.7 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20211214 0 25.9 26.8 25.35 25.65 1007184 25.65 down down correct
VASWANI.NSE Vaswani Industries Limited 20211214 0 16.9 16.9 16.05 16.6 65646 16.6 down down correct
VBL.NSE Varun Beverages Limited 20211214 0 903 923.8 890.45 908.95 320083 908.95 up up correct
VEDL.NSE Vedanta Limited 20211214 0 357.5 361.65 354.5 359.9 11846524 346.31 up down incorrect
VENKEYS.NSE Venky's (India) Limited 20211214 0 2661.25 2714 2661.25 2676.65 44606 2676.65 up up correct
VENUSREM.NSE Venus Remedies Limited 20211214 0 463 463 438.05 442.05 141304 442.05 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20211214 0 96 96 91.8 93 108888 93 down down correct
VESUVIUS.NSE Vesuvius India Limited 20211214 0 1146.4 1154 1129 1145.1 4185 1145.1 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20211214 0 107 108.3 106 107.7 11648 107.7 up up correct
VGUARD.NSE V 20211214 0 239.1 240 234.4 235 458604 235 down down correct
VHL.NSE Vardhman Holdings Limited 20211214 0 2999.7 3089.7 2925.05 3000.15 15871 3000.15 up up correct
VICEROY.NSE Viceroy Hotels Limited 20211214 0 4.2 4.2 3.95 4.2 21739 4.2
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20211214 0 359.6 378 352.35 370.35 102280 370.35 up up correct
VIJIFIN.NSE Viji Finance Limited 20211214 0 4.15 4.2 4.15 4.2 51085 4.2 up down incorrect
VIKASECO.NSE Vikas EcoTech Limited 20211214 0 2.45 2.5 2.3 2.35 5990183 2.35 down up incorrect
VIKASPROP.NSE Vikas Proppant & Granite Limited 20211214 0 2.1 2.15 1.9 2 8662243 2 down down correct
VIKASWSP.NSE Vikas WSP Limited 20211214 0 3.95 3.95 3.75 3.8 1467422 3.8 down down correct
VIMTALABS.NSE Vimta Labs Limited 20211214 0 415 437.75 409.5 426.9 395748 426.9 up up correct
VINATIORGA.NSE Vinati Organics Limited 20211214 0 1905 1951.25 1890.25 1946.25 43338 1946.25 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20211214 0 1076.45 1097.95 1055 1086.1 7938 1086.1 up up correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20211214 0 240 243.55 237 238.35 19137 238.35 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20211214 0 20.3 21.7 20.3 21.65 820642 21.65 up up correct
VIPIND.NSE VIP Industries Limited 20211214 0 589 604 579.15 594.85 617533 594.85 up down incorrect
VIPULLTD.NSE Vipul Limited 20211214 0 28 28 26 26.65 14712 26.65 down down correct
VISAKAIND.NSE Visaka Industries Limited 20211214 0 630 640 627.75 637.7 10330 637.7 up up correct
VISASTEEL.NSE VISA Steel Limited 20211214 0 13.65 14.35 13.65 13.9 22388 13.9 up up correct
VISESHINFO.NSE MPS Infotecnics Limited 20211214 0 0.25 0.25 0.25 0.25 0 0.25
VISHAL.NSE Vishal Fabrics Limited 20211214 0 93.15 98.5 92 96.7 95803 96.7 up up correct
VISHNU.NSE Vishnu Chemicals Limited 20211214 0 905 905 872.1 887.85 8400 887.85 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20211214 0 30.75 31.8 30.1 31.5 1207095 31.5 up up correct
VIVIDHA.NSE Visagar Polytex Limited 20211214 0 1.4 1.4 1.4 1.4 987218 1.4
VIVIMEDLAB.NSE Vivimed Labs Limited 20211214 0 18.8 22.55 18.7 22.55 5005582 22.55 up up correct
VLSFINANCE.NSE VLS Finance Limited 20211214 0 202 205.55 196.2 197.5 47914 197.5 down up incorrect
VMART.NSE V 20211214 0 3620 3650 3575.05 3623.5 9155 3623.5 up down incorrect
VOLTAMP.NSE Voltamp Transformers Limited 20211214 0 2100 2165.55 2080 2119.55 10782 2119.55 up up correct
VOLTAS.NSE Voltas Limited 20211214 0 1231.7 1237.8 1219.2 1230.85 328231 1230.85 down down correct
VRLLOG.NSE VRL Logistics Limited 20211214 0 466.5 473 461.2 463.75 86219 463.75 down down correct
VSSL.NSE Vardhman Special Steels Limited 20211214 0 243.9 244.5 237.3 241 39184 241 down down correct
VSTIND.NSE VST Industries Limited 20211214 0 3129.95 3145.55 3105.25 3118.1 3309 3118.1 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20211214 0 3030 3030 2956.05 2998.4 5022 2998.4 down down correct
VTL.NSE Vardhman Textiles Limited 20211214 0 1985.9 2167.9 1964.75 2150.2 485223 2150.2 up up correct
WABAG.NSE VA Tech Wabag Limited 20211214 0 336.6 340.2 334 335.9 155009 335.9 down up incorrect
WABCOINDIA.NSE WABCO India Limited 20211214 0 7915 8150 7915 8113.6 2183 8113.6 up down incorrect
WALCHANNAG.NSE Walchandnagar Industries Limited 20211214 0 51 51.7 50.4 50.7 323519 50.7 down up incorrect
WANBURY.NSE Wanbury Limited 20211214 0 81 82.3 76 82.3 15013 82.3 up down incorrect
WATERBASE.NSE The Waterbase Limited 20211214 0 105.9 107.5 104.05 105.25 66547 105.25 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20211214 0 78.75 87.5 77.5 84.35 1621214 84.35 up up correct
WEIZMANIND.NSE Weizmann Limited 20211214 0 58.55 62.7 58.15 58.75 21574 58.75 up down incorrect
WELCORP.NSE Welspun Corp Limited 20211214 0 186 192.65 185.05 189.7 3569965 189.7 up down incorrect
WELENT.NSE Welspun Enterprises Limited 20211214 0 99.5 102.95 99.5 102.25 180691 102.25 up up correct
WELINV.NSE Welspun Investments and Commercials Limited 20211214 0 293 344.8 286.35 299.4 26008 299.4 up up correct
WELSPUNIND.NSE Welspun India Limited 20211214 0 143.2 145.8 142.1 144.5 3572928 144.5 up up correct
WENDT.NSE Wendt (India) Limited 20211214 0 5299 5558 5275.65 5527.95 2911 5527.95 up up correct
WESTLIFE.NSE Westlife Development Limited 20211214 0 590 598 582 587.4 64540 587.4 down down correct
WHEELS.NSE Wheels India Limited 20211214 0 685.7 690.05 666.45 677.8 9411 677.8 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20211214 0 1898 1921.6 1880 1885 208516 1885 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20211214 0 27.55 27.55 26 26.7 5233 26.7 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20211214 0 37.25 40.7 36.2 39.6 731320 39.6 up up correct
WIPL.NSE The Western India Plywoods Limited 20211214 0 52.05 55 52 52 251 52 down down correct
WIPRO.NSE Wipro Limited 20211214 0 646 651.9 639.25 646.9 4304706 646.9 up up correct
WOCKPHARMA.NSE Wockhardt Limited 20211214 0 439.75 447.15 437.05 439.1 364167 439.1 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20211214 0 215 215 208 208.75 56093 208.75 down down correct
WORTH.NSE Worth Peripherals Limited 20211214 0 93 93.95 91.05 92.6 21303 92.6 down down correct
WSI.NSE W.S. Industries (India) Limited 20211214 0 10.4 10.4 10.4 10.4 0 10.4
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20211214 0 257.75 259.7 253.8 254.85 63896 254.85 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20211214 0 105.5 108.45 104.1 106.1 324467 106.1 up up correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20211214 0 400 400 381.65 387.85 16235 387.85 down up incorrect
XPROINDIA.NSE Xpro India Limited 20211214 0 926.5 926.5 883.2 912.2 20395 912.2 down down correct
YAARII.NSE Yaarii Digital Integrated Services Limited 20211214 0 102.5 103.2 99.05 100.75 97665 100.75 down down correct
YESBANK.NSE Yes Bank Limited 20211214 0 13.8 14.2 13.7 13.95 137444898 13.95 up up correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20211214 0 355.3 372.65 353.1 370.25 19401301 370.25 up up correct
ZEELEARN.NSE Zee Learn Limited 20211214 0 14 14.9 13.85 14.5 4326874 14.5 up down incorrect
ZEEMEDIA.NSE Zee Media Corporation Limited 20211214 0 12.2 12.9 12.05 12.9 1118079 12.9 up up correct
ZENITHEXPO.NSE Zenith Exports Limited 20211214 0 86.9 87 83.55 86.6 1184 86.6 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20211214 0 447.7 468.7 443.95 463.75 3035165 463.75 up up correct
ZENTEC.NSE Zen Technologies Limited 20211214 0 237 245.5 230.35 245.5 1014232 245.5 up up correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20211214 0 116 117.05 114 114.75 26363 114.75 down down correct
ZODJRDMKJ.NSE Zodiac 20211214 0 34.8 36 32.6 34.85 4570 34.85 up down incorrect
ZOMATO.NSE Zomato Limited 20211214 0 144.7 144.95 140 140.65 19474412 140.65 down up incorrect
ZOTA.NSE Zota Health Care Limited 20211214 0 392.45 419.05 390.65 412.8 64138 412.8 up up correct
ZUARI.NSE Zuari Agro Chemicals Limited 20211214 0 112.35 114.45 111.3 112.6 19590 112.6 up down incorrect
ZUARIGLOB.NSE Zuari Global Limited 20211214 0 140.6 141.5 139 140.1 10898 140.1 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20211214 0 1949 1949 1912 1919.55 12652 1919.55 down down correct

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