CollectAI

close-nse_india_stocks

2021/12/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20211229 0 60.75 60.9 58.05 59.6 314791 59.6 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20211229 0 45.85 47.35 45.55 45.55 42232 45.55 down down correct
3MINDIA.NSE 3M India Limited 20211229 0 25148 25163 24700 24950.05 1470 24950.05 down up incorrect
3PLAND.NSE 3P LAND HOLDINGS L 20211229 0 14.65 14.85 14 14.5 20845 14.5 down down correct
5PAISA.NSE 5paisa Capital Limited 20211229 0 407.7 413.75 403.05 405.5 6696 405.5 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20211229 0 227 228.35 220 228.35 922165 228.35 up up correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20211229 0 8.65 8.65 8.3 8.65 377443 8.65
AAKASH.NSE Aakash Exploration Services Limited 20211229 0 273.75 279 270 277.1 190687 277.1 up up correct
AARON.NSE Aaron Industries Limited 20211229 0 114.75 114.75 110.15 111.25 5893 111.25 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20211229 0 519.15 531.45 519.15 528.75 219546 528.75 up up correct
AARTIIND.NSE Aarti Industries Limited 20211229 0 989.75 997.7 982.05 994.15 453361 994.15 up up correct
AARTISURF.NSE Aarti Surfactants Limited 20211229 0 998 1075.5 994.25 1054.55 66984 1054.55 up up correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20211229 0 32.5 32.5 29.45 29.45 113005 29.45 down down correct
AARVI.NSE Aarvi Encon Limited 20211229 0 96.2 103.9 94.85 101.4 203723 101.4 up up correct
AAVAS.NSE Aavas Financiers Limited 20211229 0 2501 2561.85 2473.65 2551.05 22286 2551.05 up up correct
ABAN.NSE Aban Offshore Limited 20211229 0 47.2 47.95 46.5 47.25 28467 47.25 up up correct
ABB.NSE ABB India Limited 20211229 0 2192.3 2250.55 2192.3 2226.6 182349 2226.6 up up correct
ABBOTINDIA.NSE Abbott India Limited 20211229 0 19000 19397.95 18955.65 19316.65 11006 19316.65 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20211229 0 121.05 124.5 120.65 123.75 8404918 123.75 up down incorrect
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20211229 0 270.4 273.1 263.85 265.85 2057335 265.85 down up incorrect
ACC.NSE ACC Limited 20211229 0 2154 2166.85 2137.05 2162.65 203826 2162.65 up down incorrect
ACCELYA.NSE Accelya Solutions India Limited 20211229 0 1003.2 1051 1003.2 1032.3 16406 1032.3 up up correct
ACE.NSE Action Construction Equipment Limited 20211229 0 219.7 223.9 218.65 221.4 246900 221.4 up down incorrect
ADANIENT.NSE Adani Enterprises Limited 20211229 0 1751 1755 1709.4 1718.05 1100579 1718.05 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20211229 0 1398.5 1407.35 1382.6 1392.65 304195 1392.65 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20211229 0 729 734.2 720.1 722.75 2396416 722.75 down down correct
ADANIPOWER.NSE Adani Power Limited 20211229 0 101.2 102.4 99.7 99.85 3075259 99.85 down down correct
ADANITRANS.NSE Adani Transmission Limited 20211229 0 1730 1730 1700 1727.8 27706 1727.8 down up incorrect
ADFFOODS.NSE ADF Foods Limited 20211229 0 780.2 784.75 775.85 781.3 6609 781.3 up up correct
ADORWELD.NSE Ador Welding Limited 20211229 0 676 685 673.35 675.35 16569 675.35 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20211229 0 9.15 10.05 9.15 10.05 10658 10.05 up up correct
ADSL.NSE Allied Digital Services Limited 20211229 0 118.5 129.85 118 129.85 1210110 129.85 up up correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20211229 0 75.9 77 75.9 76.2 5646 76.2 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20211229 0 323.8 327.9 321 321.9 82253 321.9 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20211229 0 216.95 221.85 216.9 217.85 578927 217.85 up up correct
AFFLE.NSE Affle (India) Limited 20211229 0 1077 1122 1071.1 1103.6 201453 1103.6 up down incorrect
AGARIND.NSE Agarwal Industrial Corporation Limited 20211229 0 407 412.7 390.7 391.95 21097 391.95 down up incorrect
AGCNET.NSE AGC Networks Limited 20211229 0 824 840.1 807 821.95 2529 821.95 down down correct
AGRITECH.NSE Agri 20211229 0 61.95 64.2 60 64.2 15198 64.2 up up correct
AGROPHOS.NSE Agro Phos (India) Limited 20211229 0 26.9 27.65 25.3 25.9 473837 25.9 down up incorrect
AHLEAST.NSE Asian Hotels (East) Limited 20211229 0 188.05 188.05 184 184.45 2118 184.45 down up incorrect
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20211229 0 405 406.25 397.05 399.45 12345 399.45 down down correct
AHLWEST.NSE Asian Hotels (West) Limited 20211229 0 221.3 221.3 221.3 221.3 0 221.3
AIAENG.NSE AIA Engineering Limited 20211229 0 1815.8 1828.7 1796 1804.25 10927 1804.25 down down correct
AIRAN.NSE Airan Limited 20211229 0 23.55 24.2 23.2 23.35 111816 23.35 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20211229 0 2267 2270 2237.65 2264.7 169583 2264.7 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20211229 0 287.85 287.85 276 278.35 14593 278.35 down down correct
AKASH.NSE Akash Infra 20211229 0 182.3 185.4 173.2 174.4 3471 174.4 down up incorrect
AKSHARCHEM.NSE AksharChem (India) Limited 20211229 0 444.2 454 440.85 447.4 9099 447.4 up up correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20211229 0 11.8 11.8 11.5 11.8 840714 11.8
AKZOINDIA.NSE Akzo Nobel India Limited 20211229 0 2010 2024 1992.75 1995.3 3984 1995.3 down down correct
ALANKIT.NSE Alankit Limited 20211229 0 14.9 15.3 14.8 14.95 995165 14.95 up up correct
ALBERTDAVD.NSE Albert David Limited 20211229 0 584.5 599.95 584.5 594.9 5308 594.9 up up correct
ALEMBICLTD.NSE Alembic Limited 20211229 0 106.1 106.95 104.25 105 231425 105 down down correct
ALICON.NSE Alicon Castalloy Limited 20211229 0 825.9 830 815 818.6 31688 818.6 down down correct
ALKALI.NSE Alkali Metals Limited 20211229 0 92.6 92.6 88.65 89 67337 89 down down correct
ALKEM.NSE Alkem Laboratories Limited 20211229 0 3485 3554.6 3452.4 3517.75 118262 3517.75 up up correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20211229 0 3339.75 3348.5 3300.8 3323.95 38048 3323.95 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20211229 0 375.3 393.8 375.15 384.2 692981 384.2 up down incorrect
ALLSEC.NSE Allsec Technologies Limited 20211229 0 582.6 590 572 583.05 39815 583.05 up down incorrect
ALMONDZ.NSE Almondz Global Securities Limited 20211229 0 124.75 124.9 119.15 121.8 7039 121.8 down down correct
ALOKINDS.NSE Alok Industries Limited 20211229 0 26.35 26.8 25.6 25.85 23156549 25.85 down down correct
ALPA.NSE Alpa Laboratories Limited 20211229 0 67.9 68.35 64.1 65.05 165359 65.05 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20211229 0 400 407 358.85 361.05 149345 361.05 down down correct
ALPSINDUS.NSE Alps Industries Limited 20211229 0 5.3 5.3 5.3 5.3 0 5.3
AMARAJABAT.NSE Amara Raja Batteries Limited 20211229 0 628 632 621.1 623.35 2096368 623.35 down up incorrect
AMBER.NSE Amber Enterprises India Limited 20211229 0 3341 3378 3330 3342.05 10912 3342.05 up up correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20211229 0 1914.9 1970.3 1895.05 1909.8 11719 1909.8 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20211229 0 380.75 382.15 374.5 375.8 935759 375.8 down down correct
AMDIND.NSE AMD Industries Limited 20211229 0 38.55 42.4 37 42.15 429224 42.15 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20211229 0 33.5 33.9 32.45 32.75 36958 32.75 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20211229 0 919.8 926.9 905.3 908 19837 908 down down correct
ANANTRAJ.NSE Anant Raj Limited 20211229 0 76 77.15 74.6 75.15 297482 75.15 down up incorrect
ANDHRACEMT.NSE Andhra Cements Limited 20211229 0 16.35 16.8 16 16.15 490075 16.15 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20211229 0 223.25 223.25 217.1 218.25 7323 218.25 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20211229 0 698 726.55 693.25 719.25 563027 143.85 up up correct
ANIKINDS.NSE Anik Industries Limited 20211229 0 27.25 27.25 25.6 26.6 47706 26.6 down down correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20211229 0 13.55 13.55 12.35 13.55 1709636 13.55
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20211229 0 12.35 12.5 11.95 12.15 130763 12.15 down down correct
ANSALHSG.NSE Ansal Housing Limited 20211229 0 10.95 10.95 10.2 10.2 517239 10.2 down down correct
ANTGRAPHIC.NSE Antarctica Limited 20211229 0 1.5 1.5 1.5 1.5 384757 1.5
ANUP.NSE The Anup Engineering Limited 20211229 0 1017.05 1047.65 1009 1024.1 49454 1024.1 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20211229 0 915 919 897.9 906.95 111410 906.95 down down correct
APARINDS.NSE Apar Industries Limited 20211229 0 785.45 794.35 761.05 766.4 57461 766.4 down down correct
APCL.NSE Anjani Portland Cement Limited 20211229 0 306 312.35 302.7 307.25 16158 307.25 up up correct
APCOTEXIND.NSE Apcotex Industries Limited 20211229 0 357.7 369.15 351.1 363.85 68448 363.85 up up correct
APEX.NSE Apex Frozen Foods Limited 20211229 0 293 299.7 293 296.95 76867 296.95 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20211229 0 1006 1006 993.2 996.75 145834 996.75 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20211229 0 798.95 809.9 794.3 804.8 209361 804.8 up up correct
APOLLO.NSE Apollo Micro Systems Limited 20211229 0 142.4 145.05 135 137.15 530002 137.15 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20211229 0 4865 4991.3 4833 4976.6 861183 4976.6 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20211229 0 535 539.55 527.65 531.5 28892 531.5 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20211229 0 215.5 217.8 213.2 217.55 2510455 217.55 up up correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20211229 0 859.9 859.9 803.85 825.75 1560 825.75 down down correct
APTECHT.NSE Aptech Limited 20211229 0 365 413 365 406.25 1557971 406.25 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20211229 0 40.5 42 39.55 41.2 46962 41.2 up up correct
ARCHIES.NSE Archies Limited 20211229 0 18.5 19.1 17.75 18.15 74528 18.15 down up incorrect
ARENTERP.NSE Rajdarshan Industries Limited 20211229 0 49.05 53.8 49.05 53.8 55038 53.8 up up correct
ARIES.NSE Aries Agro Limited 20211229 0 145 148.35 141.7 142.15 34018 142.15 down up incorrect
ARIHANT.NSE Arihant Foundations & Housing Limited 20211229 0 39.9 39.9 38 39.15 12335 39.15 down up incorrect
ARIHANTSUP.NSE Arihant Superstructures Limited 20211229 0 172.8 175.15 172.1 172.85 161768 172.85 up up correct
ARMANFIN.NSE Arman Financial Services Limited 20211229 0 850.1 879 848.55 865.55 9442 865.55 up down incorrect
AROGRANITE.NSE Aro Granite Industries Limited 20211229 0 83 86.85 80.6 81.5 294065 81.5 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20211229 0 121.9 125.95 119.9 120.6 16248 120.6 down down correct
ARSHIYA.NSE Arshiya Limited 20211229 0 33.6 34.35 33 33.8 93232 33.8 up up correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20211229 0 32.7 34 31.65 32.55 66867 32.55 down down correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20211229 0 42 42.25 40.25 41.35 91731 41.35 down down correct
ARVIND.NSE Arvind Limited 20211229 0 117.5 122.1 117.45 118.3 1963397 118.3 up up correct
ARVINDFASN.NSE Arvind Fashions Limited 20211229 0 272.85 280.5 272.85 275.8 130432 275.8 up down incorrect
ARVSMART.NSE Arvind SmartSpaces Limited 20211229 0 201.05 213 200.4 212.7 15305 212.7 up up correct
ASAHIINDIA.NSE Asahi India Glass Limited 20211229 0 466 485 463 476.1 156139 476.1 up up correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20211229 0 299 306.2 297 298.8 20225 298.8 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20211229 0 596.75 596.75 596.75 596.75 14419 596.75
ASALCBR.NSE Associated Alcohols & Breweries Limited 20211229 0 493 513.9 493 503.3 59310 503.3 up up correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20211229 0 97.5 104.9 97.2 100.35 211847 100.35 up up correct
ASHIANA.NSE Ashiana Housing Limited 20211229 0 168.3 170.6 165.25 166 25222 166 down down correct
ASHIMASYN.NSE Ashima Limited 20211229 0 18.4 19.6 17.85 18.15 744682 18.15 down up incorrect
ASHOKA.NSE Ashoka Buildcon Limited 20211229 0 99.4 100.95 98.65 99.55 2525118 99.55 up down incorrect
ASHOKLEY.NSE Ashok Leyland Limited 20211229 0 122.6 123.5 121 121.25 8396497 121.25 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20211229 0 73 73 69.1 70.65 4054 70.65 down down correct
ASIANPAINT.NSE Asian Paints Limited 20211229 0 3372.2 3386 3346.2 3367.45 598421 3367.45 down down correct
ASIANTILES.NSE Asian Granito India Limited 20211229 0 147.65 147.65 142.2 143.75 322318 143.75 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20211229 0 141.45 144 138.8 140.3 3670 140.3 down down correct
ASTEC.NSE Astec LifeSciences Limited 20211229 0 1465 1484.55 1425 1433 15178 1433 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20211229 0 174.8 182.3 174.25 175.5 849656 175.5 up up correct
ASTRAL.NSE Astral Limited 20211229 0 2220 2310 2220 2276.05 502238 2276.05 up up correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20211229 0 237 239.8 230 232.15 265082 232.15 down up incorrect
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20211229 0 3025 3048.4 3000.25 3018.05 5585 3018.05 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20211229 0 50.4 50.7 48.8 49.2 34619 49.2 down down correct
ATFL.NSE Agro Tech Foods Limited 20211229 0 958.95 969.55 947.95 965.65 3940 965.65 up up correct
ATGL.NSE Adani Total Gas Limited 20211229 0 1760 1772 1730 1749.2 239218 1749.2 down down correct
ATLANTA.NSE Atlanta Limited 20211229 0 18.15 19.15 18.1 18.25 32229 18.25 up down incorrect
ATUL.NSE Atul Ltd 20211229 0 8844 8917.95 8779.5 8898.1 40501 8898.1 up up correct
ATULAUTO.NSE Atul Auto Limited 20211229 0 191.75 192.5 190 190.45 73413 190.45 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20211229 0 988 1016.4 974.35 1011.15 1286582 1011.15 up up correct
AURIONPRO.NSE Aurionpro Solutions Limited 20211229 0 279 280.15 265.35 272.3 111220 272.3 down up incorrect
AUROPHARMA.NSE Aurobindo Pharma Limited 20211229 0 732 735.65 723 727.05 1860717 727.05 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20211229 0 81.4 82.45 77.6 81.15 27827 81.15 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20211229 0 1475 1514.6 1474.2 1489.95 20639 1489.95 up up correct
AUTOIND.NSE Autoline Industries Limited 20211229 0 56 56.65 54.5 56.1 16631 56.1 up down incorrect
AUTOLITIND.NSE Autolite (India) Limited 20211229 0 15.5 15.5 15.5 15.5 0 15.5
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20211229 0 468.6 486.9 466.5 469.6 512974 469.6 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20211229 0 551.35 557.6 546.15 553.1 67312 553.1 up up correct
AVTNPL.NSE AVT Natural Products Limited 20211229 0 78 79 76.95 77.35 53314 77.35 down down correct
AXISBANK.NSE Axis Bank Limited 20211229 0 674.5 679.6 667.25 670.5 3969894 670.5 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20211229 0 111.7 112.35 105.75 107.55 172594 107.55 down up incorrect
AXISNIFTY.NSE Axis Mutual Fund 20211229 0 181.53 181.61 179.6 180.37 7328 180.37 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20211229 0 98.5 99.4 97.25 98.35 10351 98.35 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20211229 0 123.95 128 121.6 126.1 3876 126.1 up up correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20211229 0 4.7 4.7 4.7 4.7 121462 4.7
BAJAJ.NSE AUTO 20211229 0 3188.75 3269 3152.05 3262.5 563709 3262.5 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20211229 0 200.85 202 199 200 292908 200 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20211229 0 1323.9 1337.65 1280 1291.15 204725 1291.15 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20211229 0 16100.3 16330 15966 16249.05 172428 16249.05 up up correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20211229 0 15.55 15.7 14.8 14.9 8265842 14.9 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20211229 0 5091.15 5125.6 5020 5032.55 22220 5032.55 down up incorrect
BAJFINANCE.NSE Bajaj Finance Limited 20211229 0 6884.9 6949.95 6853.05 6911.65 532379 6911.65 up up correct
BALAJITELE.NSE Balaji Telefilms Limited 20211229 0 63 64.55 62.5 62.9 103746 62.9 down down correct
BALAMINES.NSE Balaji Amines Limited 20211229 0 3260 3292 3120.3 3203.75 43781 3203.75 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20211229 0 491.9 500 460 499.1 6999 499.1 up up correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20211229 0 32.9 33.25 32.8 33.25 17284 33.25 up up correct
BALKRISIND.NSE Balkrishna Industries Limited 20211229 0 2245.1 2274 2221.1 2258.65 464278 2258.65 up up correct
BALLARPUR.NSE Ballarpur Industries Limited 20211229 0 2.4 2.4 2.4 2.4 2594271 2.4
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20211229 0 114.3 120.75 114.3 119.25 600075 119.25 up up correct
BALPHARMA.NSE Bal Pharma Limited 20211229 0 100.15 101.9 99.65 100.55 34221 100.55 up up correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20211229 0 344.7 363.25 344.15 361.45 5481870 361.45 up up correct
BANARBEADS.NSE Banaras Beads Limited 20211229 0 73.6 73.6 71.15 72.15 4615 72.15 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20211229 0 2572 2698 2560.05 2638.5 3157 2638.5 up up correct
BANCOINDIA.NSE Banco Products (India) Limited 20211229 0 176 177.95 170 174.1 95511 174.1 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20211229 0 254 258.45 249 250.1 4436346 250.1 down down correct
BANG.NSE Bang Overseas Limited 20211229 0 36.55 37.95 36.3 37.6 77449 37.6 up up correct
BANKA.NSE Banka BioLoo Limited 20211229 0 70.9 77.1 69.4 75 20822 75 up up correct
BANKBARODA.NSE Bank of Baroda 20211229 0 80.5 81.4 80.4 80.95 19184063 80.95 up up correct
BANKBEES.NSE Nippon Mutual Funds 20211229 0 357.3 357.3 351.65 353.06 313258 353.06 down down correct
BANKINDIA.NSE Bank of India Limited 20211229 0 51.45 52 51.15 51.35 3053199 51.35 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20211229 0 236.4 239.7 221.35 228.4 57839 228.4 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20211229 0 1365 1401.9 1305 1334.35 116358 1334.35 down up incorrect
BARTRONICS.NSE Bartronics India Limited 20211229 0 9.05 9.05 9.05 9.05 32867 9.05
BASF.NSE BASF India Limited 20211229 0 2880 3121.9 2871.2 3058.5 207001 3058.5 up up correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20211229 0 85.4 86 82 82.3 637965 82.3 down down correct
BATAINDIA.NSE Bata India Limited 20211229 0 1830 1835.5 1795 1810.5 446666 1810.5 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20211229 0 4882.25 4943 4878 4920.7 11171 4920.7 up up correct
BBL.NSE Bharat Bijlee Limited 20211229 0 1905 1982.95 1893.5 1926.45 32906 1926.45 up up correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20211229 0 1076.05 1117.95 1068 1101.95 54452 1101.95 up down incorrect
BCG.NSE Brightcom Group Limited 20211229 0 195.5 195.5 179.8 183.15 2069123 183.15 down down correct
BCP.NSE B.C. Power Controls Limited 20211229 0 5.6 5.8 5.4 5.8 10341391 5.8 up down incorrect
BDL.NSE Bharat Dynamics Limited 20211229 0 385.5 402.5 384.15 398.95 248748 398.95 up up correct
BEARDSELL.NSE Beardsell Limited 20211229 0 14.2 14.2 13.05 13.3 90846 13.3 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20211229 0 378.15 381.7 377 380.3 39634 380.3 up up correct
BEDMUTHA.NSE Bedmutha Industries Limited 20211229 0 63.15 66.25 62.6 64.7 16479 64.7 up up correct
BEL.NSE Bharat Electronics Limited 20211229 0 206.9 212.9 206.9 209.7 8321687 209.7 up up correct
BEML.NSE BEML Limited 20211229 0 1624 1651.8 1621.25 1626.85 261947 1626.85 up down incorrect
BEPL.NSE Bhansali Engineering Polymers Limited 20211229 0 165.8 168 164 164.6 264777 164.6 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20211229 0 755.8 759.85 750 752.2 351601 752.2 down down correct
BFINVEST.NSE BF Investment Limited 20211229 0 327.8 337.5 325 326.3 11629 326.3 down up incorrect
BFUTILITIE.NSE BF Utilities Limited 20211229 0 383.1 388.5 378 379.9 90764 379.9 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20211229 0 4.05 4.05 4.05 4.05 0 4.05
BGRENERGY.NSE BGR Energy Systems Limited 20211229 0 69.35 69.7 66.1 66.55 435073 66.55 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20211229 0 251.2 254.35 247.1 247.85 16144 247.85 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20211229 0 48.2 50.95 47.3 48.25 46977 48.25 up up correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20211229 0 38 38.75 36.25 36.95 353593 36.95 down up incorrect
BHANDARI.NSE Bhandari Hosiery Exports Limited 20211229 0 9.65 9.65 9.65 9.65 148374 9.65
BHARATFORG.NSE Bharat Forge Limited 20211229 0 701.95 706 695.7 701.75 578098 701.75 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20211229 0 144.1 150 143.5 145.45 43102 145.45 up up correct
BHARATRAS.NSE Bharat Rasayan Limited 20211229 0 10547.9 11795 10385 11573.2 38693 11573.2 up up correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20211229 0 53.9 58.7 53.3 58.15 57177 58.15 up up correct
BHARTIARTL.NSE Bharti Airtel Limited 20211229 0 679.95 683.5 675 676.85 3847574 676.85 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20211229 0 58.2 58.6 57.5 58.1 15659936 58.1 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20211229 0 54.3 54.3 53.2 53.55 116578 53.55 down down correct
BIL.NSE Bhartiya International Ltd. 20211229 0 327.65 384 323 336.4 568297 336.4 up up correct
BINDALAGRO.NSE Oswal Greentech Limited 20211229 0 35.8 35.95 31.3 35.9 5679584 35.9 up up correct
BIOCON.NSE Biocon Limited 20211229 0 355 362.35 353.8 361.65 1961291 361.65 up up correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20211229 0 63 63 60.5 61.6 48943 61.6 down down correct
BIRLACABLE.NSE Birla Cable Limited 20211229 0 96.65 102 95.35 99.35 303013 99.35 up up correct
BIRLACORPN.NSE Birla Corporation Limited 20211229 0 1471.5 1488 1445.05 1474.3 58026 1474.3 up up correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20211229 0 63.85 63.85 62.05 62.35 72420 62.35 down down correct
BIRLATYRE.NSE Birla Tyres Limited 20211229 0 25.1 25.55 24.45 24.7 337375 24.7 down up incorrect
BKMINDST.NSE BKM Industries Limited 20211229 0 2.5 2.5 2.5 2.5 9029 2.5
BLBLIMITED.NSE BLB Limited 20211229 0 19.85 19.85 19.85 19.85 16510 19.85
BLISSGVS.NSE Bliss GVS Pharma Limited 20211229 0 110.35 113.5 108.5 109.45 1153236 109.45 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20211229 0 29.85 29.95 28.5 28.6 410845 28.6 down down correct
BLS.NSE BLS International Services Limited 20211229 0 194.9 194.9 189 190.45 40270 190.45 down down correct
BLUECHIP.NSE Blue Chip India Limited 20211229 0 0.35 0.35 0.35 0.35 0 0.35
BLUEDART.NSE Blue Dart Express Limited 20211229 0 6181 6240 6177 6189.6 45459 6189.6 up up correct
BLUESTARCO.NSE Blue Star Limited 20211229 0 1022.9 1035 1007 1010.65 29524 1010.65 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20211229 0 112 113.6 111.1 112.35 164643 112.35 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20211229 0 113.45 116.35 108.2 109.15 8076861 109.15 down down correct
BOROLTD.NSE Borosil Limited 20211229 0 412 418.6 404 407.85 144419 407.85 down up incorrect
BORORENEW.NSE Borosil Renewables Limited 20211229 0 603 615 591.3 597.7 608269 597.7 down up incorrect
BOSCHLTD.NSE Bosch Limited 20211229 0 16773.8 16794.75 16570 16675.85 17589 16675.85 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20211229 0 381 382.85 377.15 381.1 4130329 381.1 up up correct
BPL.NSE BPL Limited 20211229 0 68.5 68.5 68.5 68.5 40856 68.5
BRFL.NSE Bombay Rayon Fashions Limited 20211229 0 7.6 7.75 7.5 7.7 710657 7.7 up up correct
BRIGADE.NSE Brigade Enterprises Limited 20211229 0 491.75 499.45 482 490.1 496170 490.1 down down correct
BRITANNIA.NSE Britannia Industries Limited 20211229 0 3550.65 3569.8 3525.2 3559.6 163737 3559.6 up up correct
BRNL.NSE Bharat Road Network Limited 20211229 0 30.6 31 29.3 29.65 62928 29.65 down up incorrect
BROOKS.NSE Brooks Laboratories Limited 20211229 0 102.95 102.95 97.5 99.85 56443 99.85 down up incorrect
BSE.NSE BSE Limited 20211229 0 1944 1965 1942 1953.65 478220 1953.65 up up correct
BSL.NSE BSL Limited 20211229 0 116.5 119.2 114.1 115.45 17055 115.45 down up incorrect
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20211229 0 43.95 44.14 43.42 43.57 16101 43.57 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20211229 0 19.17 19.35 19.02 19.16 3657835 19.16 down down correct
BSOFT.NSE Birlasoft Limited 20211229 0 539.95 542.8 532.85 534.7 2599888 534.7 down down correct
BURGERKING.NSE Burger King India Limited 20211229 0 142.5 142.5 140.75 141.5 537017 141.5 down down correct
BURNPUR.NSE Burnpur Cement Limited 20211229 0 4.9 4.9 4.9 4.9 45150 4.9
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20211229 0 1150 1168.5 1110.1 1121.9 13697 1121.9 down down correct
BVCL.NSE Barak Valley Cements Limited 20211229 0 20.6 20.7 20.05 20.7 9820 20.7 up up correct
BYKE.NSE The Byke Hospitality Limited 20211229 0 32.3 32.3 30.55 30.9 51423 30.9 down down correct
CADILAHC.NSE Cadila Healthcare Limited 20211229 0 459 470.5 458 469.25 1911834 469.25 up up correct
CALSOFT.NSE California Software Company Limited 20211229 0 50.1 50.1 48.5 50.1 118762 50.1
CAMLINFINE.NSE Camlin Fine Sciences Limited 20211229 0 118 123.5 116.1 116.9 719583 116.9 down down correct
CAMS.NSE Computer Age Management Services Limited 20211229 0 2600.95 2648 2600.95 2635.4 136467 2635.4 up down incorrect
CANBK.NSE Canara Bank 20211229 0 197.05 199.45 195.7 196.7 5737095 196.7 down down correct
CANDC.NSE C & C Constructions Limited 20211229 0 5.75 5.75 5.6 5.75 73271 5.75
CANFINHOME.NSE Can Fin Homes Limited 20211229 0 561.05 568.4 550.6 554.4 378205 554.4 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20211229 0 780 797 722.75 730.25 70045 730.25 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20211229 0 171.75 175.2 168.3 170.35 107119 170.35 down up incorrect
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20211229 0 833.9 879.5 833.9 868.2 585869 868.2 up up correct
CAPTRUST.NSE Capital Trust Limited 20211229 0 116.7 118 115 115.45 8623 115.45 down up incorrect
CARBORUNIV.NSE Carborundum Universal Limited 20211229 0 917.65 980 914.15 973.6 506381 973.6 up up correct
CAREERP.NSE Career Point Limited 20211229 0 131.6 133.95 131.6 133.05 21537 133.05 up up correct
CARERATING.NSE CARE Ratings Limited 20211229 0 613.75 616.25 600.85 603.4 30914 603.4 down down correct
CARTRADE.NSE CarTrade Tech Limited 20211229 0 837 913 829.15 878.9 621685 878.9 up up correct
CASTROLIND.NSE Castrol India Limited 20211229 0 122.8 123.4 122.1 122.2 224932 122.2 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20211229 0 1.35 1.35 1.35 1.35 126565 1.35
CCHHL.NSE Country Club Hospitality & Holidays Limited 20211229 0 9.7 9.7 9 9.15 156077 9.15 down down correct
CCL.NSE CCL Products (India) Limited 20211229 0 441 445 430.55 435.4 706048 435.4 down down correct
CDSL.NSE Central Depository Services (India) Limited 20211229 0 1489.45 1506.95 1465 1468.2 573186 1468.2 down down correct
CEATLTD.NSE CEAT Limited 20211229 0 1225 1230 1183.4 1191.15 378530 1191.15 down up incorrect
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20211229 0 45.4 46 43.6 45.1 284838 45.1 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20211229 0 16.75 17.2 16.05 16.8 215011 16.8 up up correct
CENTENKA.NSE Century Enka Limited 20211229 0 448.2 448.2 427.5 430.2 53148 430.2 down up incorrect
CENTEXT.NSE Century Extrusions Limited 20211229 0 12.8 13.15 12.45 12.9 1108689 12.9 up up correct
CENTRALBK.NSE Central Bank of India 20211229 0 21.55 21.7 21.3 21.45 2161567 21.45 down down correct
CENTRUM.NSE Centrum Capital Limited 20211229 0 33.25 33.45 32.25 32.75 411964 32.75 down down correct
CENTUM.NSE Centum Electronics Limited 20211229 0 551.5 628 551.5 602.2 120450 602.2 up up correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20211229 0 596.3 616.4 595.3 601.65 129038 601.65 up up correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20211229 0 914.85 915.95 875.1 889.35 428177 889.35 down down correct
CERA.NSE Cera Sanitaryware Limited 20211229 0 4914.4 4914.4 4875 4878.8 2375 4878.8 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20211229 0 83.5 84.4 81.3 81.85 307661 81.85 down down correct
CESC.NSE CESC Limited 20211229 0 86.9 88.5 86.55 87.85 1397947 87.85 up up correct
CGCL.NSE Capri Global Capital Limited 20211229 0 510 529 502.25 523.3 89050 523.3 up up correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20211229 0 190.9 197 185 194.45 1532490 194.45 up up correct
CHALET.NSE Chalet Hotels Limited 20211229 0 223.4 224.4 215.75 217.2 66155 217.2 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20211229 0 388.1 392.05 385 388.6 1003645 388.6 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20211229 0 212.35 216.95 210.05 212.15 13638 212.15 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20211229 0 363 366.45 359.15 361.2 95777 361.2 down up incorrect
CHEMFAB.NSE Chemfab Alkalis Limited 20211229 0 154.15 154.8 152.5 153.45 4882 153.45 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20211229 0 558 582.7 553 578.3 198967 578.3 up up correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20211229 0 102.8 103.75 101.55 101.85 158594 101.85 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20211229 0 525.4 525.4 513.45 517.3 1190639 517.3 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20211229 0 654.2 675.55 652.65 659.7 47328 659.7 up up correct
CIGNITITEC.NSE Cigniti Technologies Limited 20211229 0 548.5 555.9 544 546.6 18637 546.6 down down correct
CINELINE.NSE Cineline India Limited 20211229 0 100 100 96.1 96.4 24721 96.4 down down correct
CINEVISTA.NSE Cinevista Limited 20211229 0 19 19.5 18 18.75 21022 18.75 down down correct
CIPLA.NSE Cipla Limited 20211229 0 938 947.6 933.25 935.55 2687014 935.55 down down correct
CLEAN.NSE Clean Science and Technology Limited 20211229 0 2465 2485.8 2429.7 2441.15 130135 2441.15 down down correct
CLEDUCATE.NSE CL Educate Limited 20211229 0 116.95 116.95 110 112.1 13387 112.1 down down correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20211229 0 477.5 500.05 474 494.5 59683 494.5 up up correct
CMICABLES.NSE CMI Limited 20211229 0 36 41.4 35.65 39.45 215242 39.45 up down incorrect
COALINDIA.NSE Coal India Limited 20211229 0 149.25 149.25 146.3 146.75 4216568 146.75 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20211229 0 340.2 347 337.65 345.55 152619 345.55 up up correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20211229 0 43.5 44.7 42.45 42.8 1569720 42.8 down down correct
COFORGE.NSE Coforge Limited 20211229 0 5635 5695 5605 5649.1 160761 5649.1 up up correct
COLPAL.NSE Colgate 20211229 0 1463.95 1466.3 1450.8 1455.1 317996 1455.1 down up incorrect
COMPINFO.NSE Compuage Infocom Limited 20211229 0 30.15 31.2 30.1 30.35 1154871 30.35 up up correct
COMPUSOFT.NSE Compucom Software Limited 20211229 0 25.5 25.5 23.1 25.5 1296941 25.5
CONCOR.NSE Container Corporation of India Limited 20211229 0 611.75 617.45 608.5 613.7 395287 613.7 up up correct
CONFIPET.NSE Confidence Petroleum India Limited 20211229 0 78.7 79.25 76.6 77 444075 77 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20211229 0 159.6 159.65 151.75 152.8 4260 152.8 down up incorrect
CONTROLPR.NSE Control Print Limited 20211229 0 349.3 349.3 337.3 340.8 5602 340.8 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20211229 0 39.65 39.65 38.3 38.75 26509 38.75 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20211229 0 56.5 58.75 56.1 57.35 37007 57.35 up up correct
COROMANDEL.NSE Coromandel International Limited 20211229 0 753.5 753.5 745 749.15 86606 749.15 down down correct
COSMOFILMS.NSE Cosmo Films Limited 20211229 0 1429.95 1452.15 1405.15 1409.4 27346 1409.4 down down correct
COUNCODOS.NSE Country Condo's Limited 20211229 0 5.3 5.3 5.3 5.3 39004 5.3
COX&KINGS.NSE Cox & Kings Limited 20211229 0 1.75 1.75 1.75 1.75 175898 1.75
CPSEETF.NSE Nippon Mutual Funds 20211229 0 29.52 29.67 29.27 29.42 436674 29.42 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20211229 0 2274.8 2328.95 2256.25 2276.3 17326 2276.3 up up correct
CREATIVE.NSE Creative Newtech Limited 20211229 0 432 444 420 439.4 19291 439.4 up up correct
CREATIVEYE.NSE Creative Eye Limited 20211229 0 4.15 4.15 4.15 4.15 1751 4.15
CREDITACC.NSE CreditAccess Grameen Limited 20211229 0 604.8 615 600.7 605.45 43741 605.45 up up correct
CREST.NSE Crest Ventures Limited 20211229 0 158 159 153 156.45 1457 156.45 down down correct
CRISIL.NSE CRISIL Limited 20211229 0 2974 2993.25 2915.05 2940.95 60678 2940.95 down up incorrect
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20211229 0 436 436 425.6 430.3 598761 430.3 down down correct
CSBBANK.NSE CSB Bank Limited 20211229 0 231 242.9 231 237.65 200950 237.65 up up correct
CTE.NSE Cambridge Technology Enterprises Limited 20211229 0 84.7 85.05 80.1 82 348925 82 down up incorrect
CUB.NSE City Union Bank Limited 20211229 0 134.6 138.6 133.6 137.9 3248017 137.9 up up correct
CUBEXTUB.NSE Cubex Tubings Limited 20211229 0 27.45 27.45 26.55 27.1 12158 27.1 down down correct
CUMMINSIND.NSE Cummins India Limited 20211229 0 939.05 947.45 935.25 938.95 251667 938.95 down up incorrect
CUPID.NSE Cupid Limited 20211229 0 222.95 222.95 216.25 217.35 15278 217.35 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20211229 0 10.2 10.25 9.9 10 31900 10 down up incorrect
CYBERTECH.NSE CyberTech Systems and Software Limited 20211229 0 167 199.6 167 199.6 2462642 199.6 up up correct
CYIENT.NSE Cyient Limited 20211229 0 987 1009 971.7 983 416822 983 down down correct
DAAWAT.NSE LT Foods Limited 20211229 0 78.25 78.6 75.6 75.85 1230579 75.85 down up incorrect
DABUR.NSE Dabur India Limited 20211229 0 563.45 570.3 561 566.6 1354842 566.6 up up correct
DALBHARAT.NSE Dalmia Bharat Limited 20211229 0 1860 1860.05 1811 1819.7 218603 1819.7 down up incorrect
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20211229 0 384.85 399.5 384.65 393.45 140709 393.45 up up correct
DAMODARIND.NSE Damodar Industries Limited 20211229 0 65.75 65.75 56.2 59.1 227356 59.1 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20211229 0 297.3 318.95 295.2 309.2 571468 309.2 up up correct
DBCORP.NSE D. B. Corp Limited 20211229 0 91.95 95.5 90.3 93.25 417389 93.25 up up correct
DBL.NSE Dilip Buildcon Limited 20211229 0 474.85 484.85 472.9 479.3 146067 479.3 up up correct
DBREALTY.NSE D B Realty Limited 20211229 0 45.9 45.9 43 43.6 300014 43.6 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20211229 0 30.45 30.45 30.45 30.45 3901 30.45
DCAL.NSE Dishman Carbogen Amcis Limited 20211229 0 197.7 202.6 197.1 198.9 287780 198.9 up up correct
DCBBANK.NSE DCB Bank Limited 20211229 0 80.55 80.55 79.1 79.3 829142 79.3 down down correct
DCM.NSE DCM Limited 20211229 0 143.5 143.5 133.5 136.65 12557 136.65 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20211229 0 3.75 3.75 3.7 3.75 5129 3.75
DCMNVL.NSE DCM Nouvelle Limited 20211229 0 278 283 276 277.25 25331 277.25 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20211229 0 969 980 958.35 964.1 21817 964.1 down down correct
DCW.NSE DCW Limited 20211229 0 40.15 41.6 39.85 41.6 490784 41.6 up up correct
DECCANCE.NSE Deccan Cements Limited 20211229 0 578.9 585.1 570.5 577.75 17616 577.75 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20211229 0 376.3 384.25 374.2 380.3 138809 380.3 up up correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20211229 0 2460 2496.1 2441.4 2469.1 1073448 2469.1 up up correct
DELTACORP.NSE Delta Corp Limited 20211229 0 265.8 269.9 261.4 263.8 2723694 263.8 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20211229 0 64.75 65 62.05 62.95 4674 62.95 down up incorrect
DEN.NSE DEN Networks Limited 20211229 0 41.35 42.3 41.3 41.5 1072429 41.5 up up correct
DENORA.NSE De Nora India Limited 20211229 0 463 473.7 452.7 467.1 6432 467.1 up up correct
DEVYANI.NSE Devyani International Limited 20211229 0 172.1 172.3 167.5 169.1 2310616 169.1 down down correct
DFMFOODS.NSE DFM Foods Limited 20211229 0 287.45 294.95 287.45 291.4 30068 291.4 up up correct
DGCONTENT.NSE Digicontent Limited 20211229 0 20.5 20.5 18.65 18.65 200174 18.65 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20211229 0 303.25 316.3 303.25 311.9 1324112 311.9 up up correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20211229 0 14.3 14.65 14.05 14.15 661217 14.15 down down correct
DHANI.NSE Dhani Services Limited 20211229 0 149.7 152.7 148.65 150.3 911437 150.3 up up correct
DHANUKA.NSE Dhanuka Agritech Limited 20211229 0 725 728.95 717.05 724.3 21369 724.3 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20211229 0 18.95 19 18.15 18.45 76962 18.45 down down correct
DHUNINV.NSE Dhunseri Investments Limited 20211229 0 639 639 614.8 631.45 935 631.45 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20211229 0 824.7 827.65 820 821 14378 821 down up incorrect
DIAPOWER.NSE Diamond Power Infrastructure Limited 20211229 0 1.8 1.8 1.8 1.8 0 1.8
DICIND.NSE DIC India Limited 20211229 0 394 403 388.75 400.35 1999 400.35 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20211229 0 51.3 51.3 51.3 51.3 96514 51.3
DISHTV.NSE Dish TV India Limited 20211229 0 19.5 19.8 18.55 18.75 3647508 18.75 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20211229 0 4529.8 4625.8 4517.25 4621.6 701459 4621.6 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20211229 0 5578 5632.65 5540 5554.8 183001 5554.8 down down correct
DLF.NSE DLF Limited 20211229 0 386.1 389 381.2 385.7 3119708 385.7 down up incorrect
DLINKINDIA.NSE D 20211229 0 172.25 177.5 166.8 168.25 1602616 168.25 down down correct
DMART.NSE Avenue Supermarts Limited 20211229 0 4739 4748.7 4675 4683.95 176720 4683.95 down up incorrect
DNAMEDIA.NSE Diligent Media Corporation Limited 20211229 0 2.35 2.5 2.3 2.35 47711 2.35
DOLAT.NSE Dolat Investments Limited 20211229 0 84.8 84.8 83.5 83.95 76065 83.95 down down correct
DOLLAR.NSE Dollar Industries Limited 20211229 0 419.85 429.35 404 409.75 172537 409.75 down up incorrect
DONEAR.NSE Donear Industries Limited 20211229 0 64 64 62.1 62.95 22012 62.95 down up incorrect
DPSCLTD.NSE India Power Corporation Limited 20211229 0 18.3 18.5 17.75 17.9 509565 17.9 down up incorrect
DPWIRES.NSE D.P. Wires Limited 20211229 0 242.45 250.1 238.1 245.3 138999 245.3 up up correct
DREDGECORP.NSE Dredging Corporation of India Limited 20211229 0 320 321.55 314 315.15 35534 315.15 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20211229 0 4743.8 4848.15 4743.8 4833.15 505604 4833.15 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20211229 0 170 173 160.2 163.5 141262 163.5 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20211229 0 265 265 260.5 262.65 6638 262.65 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20211229 0 19.4 19.4 19.4 19.4 35378 19.4
DVL.NSE Dhunseri Ventures Limited 20211229 0 226.2 234.35 226.15 232.85 12102 232.85 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20211229 0 71.4 73.7 70.9 71.7 1913650 71.7 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20211229 0 2120 2216.7 2115 2216.7 4003 2216.7 up up correct
DYNPRO.NSE Dynemic Products Limited 20211229 0 631.8 640.9 622.35 634.8 14806 634.8 up up correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20211229 0 523.3 528 497.15 521.15 243015 521.15 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20211229 0 9.95 9.95 9.95 9.95 48074 9.95
EASUNREYRL.NSE Easun Reyrolle Limited 20211229 0 4.25 4.25 4.25 4.25 0 4.25
EBANK.NSE Edelweiss Mutual Fund 20211229 0 3850.99 3850.99 3751 3815 17 3815 down down correct
EBBETF0423.NSE Edelweiss Amc Ltd 20211229 0 1155.08 1156.5 1154.64 1155.67 22722 1155.67 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20211229 0 1207.5 1207.5 1193 1193.53 6694 1193.53 down down correct
ECLERX.NSE eClerx Services Limited 20211229 0 2499.8 2579.5 2390.1 2428.75 191763 2428.75 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20211229 0 72.4 72.4 70.85 71.1 723853 71.1 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20211229 0 5.55 5.55 5.55 5.55 27377 5.55
EICHERMOT.NSE Eicher Motors Limited 20211229 0 2471 2571.7 2470 2562.25 693263 2562.25 up up correct
EIDPARRY.NSE E.I.D. 20211229 0 454 458.4 449 450.65 170078 450.65 down up incorrect
EIHAHOTELS.NSE EIH Associated Hotels Limited 20211229 0 346.65 361.8 335.2 341.5 8803 341.5 down down correct
EIHOTEL.NSE EIH Limited 20211229 0 125 125.9 123.05 124.05 189960 124.05 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20211229 0 334 345.9 331.15 333.2 2923 333.2 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20211229 0 211.2 217.5 205.1 217.5 507322 217.5 up up correct
ELECON.NSE Elecon Engineering Company Limited 20211229 0 192.6 192.6 185.6 187.1 690061 187.1 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20211229 0 34.5 37.85 33.8 36.75 2069169 36.75 up up correct
ELECTHERM.NSE Electrotherm (India) Limited 20211229 0 143.8 148.25 134.55 135.65 429747 135.65 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20211229 0 286 303.8 278.9 297.6 986177 297.6 up up correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20211229 0 37.6 38.45 37.25 37.6 27441 37.6
EMAMILTD.NSE Emami Limited 20211229 0 520 523.65 510 514.4 250848 514.4 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20211229 0 139.45 140.3 136.2 137.45 17090 137.45 down down correct
EMAMIREAL.NSE Emami Realty Limited 20211229 0 97.3 101.45 96.15 96.7 252745 96.7 down down correct
EMCO.NSE EMCO Limited 20211229 0 1.95 1.95 1.95 1.95 0 1.95
EMKAY.NSE Emkay Global Financial Services Limited 20211229 0 96.5 99.4 95.55 98.35 34544 98.35 up up correct
EMMBI.NSE Emmbi Industries Limited 20211229 0 103.1 104.45 101.55 102.65 8990 102.65 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20211229 0 1640 1671.35 1628 1664.5 39509 1664.5 up up correct
ENERGYDEV.NSE Energy Development Company Limited 20211229 0 34.9 34.9 31.6 34.9 2919526 34.9
ENGINERSIN.NSE Engineers India Limited 20211229 0 70.5 70.85 69.65 69.85 586718 69.85 down down correct
ENIL.NSE Entertainment Network (India) Limited 20211229 0 171 172.35 167.2 170.95 21956 170.95 down up incorrect
EPL.NSE EPL Limited 20211229 0 204.5 206.35 201.15 204.15 107784 204.15 down down correct
EQUITAS.NSE Equitas Holdings Limited 20211229 0 112 113.55 111.4 111.95 459819 111.95 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20211229 0 59.3 62.2 58.75 61 1052763 61 up up correct
ERIS.NSE Eris Lifesciences Limited 20211229 0 735 746 727.55 737.2 132227 737.2 up down incorrect
EROSMEDIA.NSE Eros International Media Limited 20211229 0 18.75 19.75 18.5 19.3 663792 19.3 up up correct
ESABINDIA.NSE ESAB India Limited 20211229 0 3318.7 3449.9 3271.05 3437.35 24011 3437.35 up down incorrect
ESCORTS.NSE Escorts Limited 20211229 0 1880 1910 1874 1896.5 1599852 1896.5 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20211229 0 9.5 9.85 9.3 9.4 287032 9.4 down down correct
ESTER.NSE Ester Industries Limited 20211229 0 126.6 127.55 125 125.9 54431 125.9 down down correct
EVEREADY.NSE Eveready Industries India Limited 20211229 0 298 302.3 295.25 295.8 164831 295.8 down down correct
EVERESTIND.NSE Everest Industries Limited 20211229 0 543.95 548.05 516.8 520.7 132251 520.7 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20211229 0 10.05 10.05 9.8 9.95 1450536 9.95 down down correct
EXCELINDUS.NSE Excel Industries Limited 20211229 0 887.1 918.55 887.1 903.9 12233 903.9 up up correct
EXIDEIND.NSE Exide Industries Limited 20211229 0 169.6 169.6 166.6 166.95 3160443 166.95 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20211229 0 1781.1 1838.85 1720 1752.95 34571 1752.95 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20211229 0 119.85 124.1 119.1 122.75 229453 122.75 up up correct
FCL.NSE Fineotex Chemical Limited 20211229 0 140 143.25 139.05 140.95 1051636 140.95 up up correct
FCONSUMER.NSE Future Consumer Limited 20211229 0 7.3 7.45 7.25 7.35 5866517 7.35 up up correct
FCSSOFT.NSE FCS Software Solutions Limited 20211229 0 4.45 4.45 4.45 4.45 720291 4.45
FDC.NSE FDC Limited 20211229 0 292 302.3 291.8 298.05 300097 298.05 up down incorrect
FEDERALBNK.NSE The Federal Bank Limited 20211229 0 81.75 82.5 81.4 81.95 6029362 81.95 up up correct
FEL.NSE Future Enterprises Limited 20211229 0 9.3 9.35 9.2 9.3 756926 9.3
FELDVR.NSE Future Enterprises Limited 20211229 0 14 14 13.25 13.4 106376 13.4 down down correct
FIEMIND.NSE Fiem Industries Limited 20211229 0 1150 1165.2 1111.7 1125.3 44804 1125.3 down down correct
FILATEX.NSE Filatex India Limited 20211229 0 97.1 98.4 95.55 95.65 709952 95.65 down down correct
FINCABLES.NSE Finolex Cables Limited 20211229 0 528.25 531 525 527.25 52918 527.25 down down correct
FINEORG.NSE Fine Organic Industries Limited 20211229 0 3775 3791.95 3710 3736.3 17506 3736.3 down down correct
FINPIPE.NSE Finolex Industries Limited 20211229 0 203.9 207.3 202 203.6 178578 203.6 down up incorrect
FLEXITUFF.NSE Flexituff Ventures International Limited 20211229 0 23.45 24.45 22.65 22.8 25119 22.8 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20211229 0 51.35 52.85 51.2 51.5 155633 51.5 up up correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20211229 0 2393.2 2418 2324.95 2347.25 94302 2347.25 down down correct
FMGOETZE.NSE Federal 20211229 0 209.95 215 209.35 210.3 65705 210.3 up up correct
FMNL.NSE Future Market Networks Limited 20211229 0 9.5 9.7 9.2 9.25 174765 9.25 down down correct
FORCEMOT.NSE Force Motors Limited 20211229 0 1262 1272 1251.1 1256.9 13880 1256.9 down up incorrect
FORTIS.NSE Fortis Healthcare Limited 20211229 0 284 291.75 282 289.5 2052365 289.5 up up correct
FOSECOIND.NSE Foseco India Limited 20211229 0 1425 1447 1418.05 1431.4 642 1431.4 up up correct
FRETAIL.NSE Future Retail Limited 20211229 0 49.5 49.85 49.1 49.6 1162538 49.6 up up correct
FSC.NSE Future Supply Chain Solutions Limited 20211229 0 70.1 70.1 68.6 68.75 36255 68.75 down down correct
FSL.NSE Firstsource Solutions Limited 20211229 0 179.1 186.4 178.85 182.4 6668977 182.4 up up correct
GABRIEL.NSE Gabriel India Limited 20211229 0 141.4 145.45 140.1 142.45 945665 142.45 up up correct
GAEL.NSE Gujarat Ambuja Exports Limited 20211229 0 164.95 166.9 163 163.9 83529 163.9 down down correct
GAIL.NSE GAIL (India) Limited 20211229 0 132.85 133.5 131.1 132.25 6771058 128.25 down down correct
GAL.NSE Gyscoal Alloys Limited 20211229 0 5.25 5.25 5.25 5.25 192878 5.25
GALAXYSURF.NSE Galaxy Surfactants Limited 20211229 0 3080 3121 3070.85 3100.1 12255 3100.1 up up correct
GALLANTT.NSE Gallantt Metal Limited 20211229 0 76.65 78 74.1 75 97421 75 down up incorrect
GALLISPAT.NSE Gallantt Ispat Limited 20211229 0 51.45 51.9 50.15 50.25 24286 50.25 down up incorrect
GANDHITUBE.NSE Gandhi Special Tubes Limited 20211229 0 366.85 369.8 355.3 359.65 3376 359.65 down up incorrect
GANECOS.NSE Ganesha Ecosphere Limited 20211229 0 500.75 509.35 499.2 500.5 13743 500.5 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20211229 0 201.65 211 200 203.25 74818 203.25 up up correct
GANGESSECU.NSE Ganges Securities Limited 20211229 0 88 91.9 87.3 90.85 3196 90.85 up up correct
GANGOTRI.NSE Gangotri Textiles Limited 20211229 0 1.5 1.5 1.5 1.5 0 1.5
GARFIBRES.NSE Garware Technical Fibres Limited 20211229 0 3235 3274.4 3217 3236.6 8686 3236.6 up up correct
GATI.NSE Gati Limited 20211229 0 191.3 197.6 190.85 193.65 1467764 193.65 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20211229 0 1.25 1.25 1.25 1.25 0 1.25
GAYAPROJ.NSE Gayatri Projects Limited 20211229 0 30 30.45 29 29.5 1057816 29.5 down down correct
GDL.NSE Gateway Distriparks Limited 20211229 0 290 292.95 286.05 289 224077 289 down down correct
GEECEE.NSE GeeCee Ventures Limited 20211229 0 146 146 140.1 141.3 5902 141.3 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20211229 0 79.5 81.55 79.5 81.05 4985 81.05 up down incorrect
GENESYS.NSE Genesys International Corporation Limited 20211229 0 295.95 309.2 289.65 298.25 113063 298.25 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20211229 0 11.75 11.75 11.3 11.35 221703 11.35 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20211229 0 67.2 68.75 66.85 67.1 276666 67.1 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20211229 0 72.1 73 69.7 71.65 189888 71.65 down down correct
GEPIL.NSE GE Power India Limited 20211229 0 242.4 249.9 242.4 244.25 49562 244.25 up up correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20211229 0 294.9 298.85 292.05 297 689512 297 up up correct
GET&D.NSE GE T&D India Limited 20211229 0 129 130.6 125.55 127.7 62843 127.7 down down correct
GFLLIMITED.NSE GFL Limited 20211229 0 71.8 72.95 71.35 72 36036 72 up down incorrect
GFSTEELS.NSE Grand Foundry Limited 20211229 0 5.35 5.35 4.9 4.95 8121 4.95 down up incorrect
GHCL.NSE GHCL Limited 20211229 0 373.8 379.3 373.05 374.4 41795 374.4 up up correct
GICHSGFIN.NSE GIC Housing Finance Limited 20211229 0 143.85 146.8 143.85 146.2 92793 146.2 up up correct
GICRE.NSE General Insurance Corporation of India 20211229 0 135.8 137.2 134.45 134.8 203630 134.8 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20211229 0 63.35 64.9 61.2 61.85 4511 61.85 down down correct
GILLETTE.NSE Gillette India Limited 20211229 0 5263 5325 5202 5234.7 5184 5234.7 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20211229 0 45.9 46.35 43.8 44.05 210061 44.05 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20211229 0 80.25 81.9 80.2 80.9 216400 80.9 up up correct
GISOLUTION.NSE GI Engineering Solutions Limited 20211229 0 3.65 3.65 3.65 3.65 0 3.65
GKWLIMITED.NSE GKW Limited 20211229 0 662.65 665.6 621.55 627.1 6821 627.1 down down correct
GLAND.NSE Gland Pharma Limited 20211229 0 3875 3926.55 3845 3901.9 68440 3901.9 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20211229 0 1737.15 1767.85 1725 1728.75 19981 1728.75 down up incorrect
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20211229 0 514 521.5 511.65 518.1 1698456 518.1 up down incorrect
GLFL.NSE Gujarat Lease Financing Limited 20211229 0 4.3 4.3 4.3 4.3 0 4.3
GLOBALVECT.NSE Global Vectra Helicorp Limited 20211229 0 81 81 72.75 73.4 181915 73.4 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20211229 0 1222.3 1285 1216.7 1278.3 182692 1278.3 up down incorrect
GLS.NSE Glenmark Life Sciences Limited 20211229 0 605 615 601.4 607.6 54012 607.6 up up correct
GMBREW.NSE G.M. Breweries Limited 20211229 0 780 821.9 780 816.7 250914 816.7 up up correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20211229 0 71.2 73.95 70.65 73.25 834288 73.25 up down incorrect
GMMPFAUDLR.NSE GMM Pfaudler Limited 20211229 0 4815 4850 4775.75 4826.2 23481 4826.2 up up correct
GMRINFRA.NSE GMR Infrastructure Limited 20211229 0 46.2 48.15 46.05 47.15 44915458 47.15 up up correct
GNA.NSE G N A Axles Limited 20211229 0 680.1 688 675.15 682.95 18852 682.95 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20211229 0 433.1 453.3 426.2 449.75 2473579 449.75 up up correct
GOACARBON.NSE Goa Carbon Limited 20211229 0 324.3 347.9 322.75 334.8 66966 334.8 up up correct
GOCLCORP.NSE GOCL Corporation Limited 20211229 0 310 316.35 303.15 306.95 20725 306.95 down up incorrect
GODFRYPHLP.NSE Godfrey Phillips India Limited 20211229 0 1125.1 1142.05 1120.2 1123.15 8172 1123.15 down up incorrect
GODREJAGRO.NSE Godrej Agrovet Limited 20211229 0 530 534.75 528.5 531.7 103434 531.7 up up correct
GODREJCP.NSE Godrej Consumer Products Limited 20211229 0 965.3 972.85 958.35 960.75 329919 960.75 down up incorrect
GODREJIND.NSE Godrej Industries Limited 20211229 0 639 648.35 636 640.75 375129 640.75 up up correct
GODREJPROP.NSE Godrej Properties Limited 20211229 0 1855.75 1868 1845.4 1858.35 314229 1858.35 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20211229 0 1.7 1.7 1.7 1.7 147491 1.7
GOKEX.NSE Gokaldas Exports Limited 20211229 0 345 354 325 327.15 637684 327.15 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20211229 0 42.75 42.75 40 40.6 379223 40.6 down up incorrect
GOKULAGRO.NSE Gokul Agro Resources Limited 20211229 0 62.35 65.5 62 65.5 127456 65.5 up up correct
GOLDBEES.NSE Reliance ETF Gold BeES 20211229 0 41.88 41.88 41.42 41.5 1661395 41.5 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20211229 0 125 125.7 118.2 119 18751 119 down down correct
GOLDIAM.NSE Goldiam International Limited 20211229 0 810.7 827.35 801.25 814.3 22415 814.3 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20211229 0 41.2 41.6 41.2 41.5 43164 41.5 up up correct
GOLDTECH.NSE Goldstone Technologies Limited 20211229 0 102.5 102.5 99.6 102.5 229006 102.5
GOODLUCK.NSE Goodluck India Limited 20211229 0 365 372.15 360.2 367.4 495640 367.4 up down incorrect
GOODYEAR.NSE Goodyear India Limited 20211229 0 977 982.35 957.4 964.9 11869 964.9 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20211229 0 247.9 259.25 244.45 253.1 362325 253.1 up up correct
GPPL.NSE Gujarat Pipavav Port Limited 20211229 0 98.8 99.6 98 98.65 1326842 98.65 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20211229 0 79.15 81.55 79 79.25 24983 79.25 up up correct
GRANULES.NSE Granules India Limited 20211229 0 334 343.15 334 340.65 1516770 340.65 up down incorrect
GRAPHITE.NSE Graphite India Limited 20211229 0 410.3 448.5 409.15 439.65 3171821 439.65 up up correct
GRASIM.NSE Grasim Industries Limited 20211229 0 1624 1638.9 1598 1604.65 752575 1604.65 down down correct
GRAVITA.NSE Gravita India Limited 20211229 0 285.85 293.4 280.1 285.15 538672 285.15 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20211229 0 139.65 142.1 137.85 138.3 1095031 138.3 down down correct
GREENLAM.NSE Greenlam Industries Limited 20211229 0 1770 1778.25 1740 1751.95 12123 1751.95 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20211229 0 427.8 440 424.45 432.25 340733 432.25 up up correct
GREENPLY.NSE Greenply Industries Limited 20211229 0 202.85 204.75 201.15 202.05 90741 202.05 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20211229 0 17.65 17.65 17.65 17.65 1790617 17.65
GRINDWELL.NSE Grindwell Norton Limited 20211229 0 1867.25 1895 1839.65 1864.05 37511 1864.05 down down correct
GRINFRA.NSE G R Infraprojects Limited 20211229 0 1688 1729.75 1651 1681.65 82866 1681.65 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20211229 0 960 994 935.05 943.85 494 943.85 down down correct
GRPLTD.NSE GRP Limited 20211229 0 1039.5 1068 1026.05 1063.3 1127 1063.3 up down incorrect
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20211229 0 215.05 223.45 214.25 220.1 221342 220.1 up up correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20211229 0 42 42.3 41.15 41.75 42017 41.75 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20211229 0 121.35 121.85 118.45 119.7 1046447 119.7 down down correct
GSPL.NSE Gujarat State Petronet Limited 20211229 0 296 296.8 292.6 294.3 184634 294.3 down up incorrect
GSS.NSE GSS Infotech Limited 20211229 0 125.75 125.75 118.2 119.45 36988 119.45 down down correct
GTL.NSE GTL Limited 20211229 0 22.6 22.7 21.6 22.7 2095924 22.7 up up correct
GTLINFRA.NSE GTL Infrastructure Limited 20211229 0 1.95 1.95 1.95 1.95 3463380 1.95
GTNTEX.NSE GTN Textiles Limited 20211229 0 13.5 13.5 13.1 13.5 1891 13.5
GTPL.NSE GTPL Hathway Limited 20211229 0 262.75 265.4 256.35 259.25 24063 259.25 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20211229 0 242.7 249 235.1 237.65 439046 237.65 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20211229 0 632.5 646 631.15 641 139957 641 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20211229 0 207.2 207.2 201.1 201.8 4940 201.8 down up incorrect
GUJGASLTD.NSE Gujarat Gas Limited 20211229 0 638.1 639.95 627 631.55 580417 631.55 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20211229 0 40.45 40.45 37.65 39.85 5853 39.85 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20211229 0 437.85 440.7 437 438.35 58865 438.35 up down incorrect
GULFPETRO.NSE GP Petroleums Limited 20211229 0 47 47 45.15 45.55 55531 45.55 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20211229 0 269.85 272 258 269.3 31449 269.3 down up incorrect
HAL.NSE Hindustan Aeronautics Limited 20211229 0 1235 1244.7 1226 1228.35 185866 1228.35 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20211229 0 1319.8 1325 1280 1292.95 187952 1292.95 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20211229 0 155.25 158.4 151.1 153.8 35409 153.8 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20211229 0 21.7 22.25 21.55 21.75 2879266 21.75 up up correct
HATSUN.NSE Hatsun Agro Product Limited 20211229 0 1292.8 1325 1275.5 1286.8 27657 1286.8 down down correct
HAVELLS.NSE Havells India Limited 20211229 0 1390 1405.3 1388 1393.8 405879 1393.8 up up correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20211229 0 2.3 2.3 2.3 2.3 32677 2.3
HBANKETF.NSE HDFC Mutual Fund 20211229 0 347 359 347 350.53 1878 350.53 up up correct
HBLPOWER.NSE HBL Power Systems Limited 20211229 0 63.4 65.45 62.8 64 1304615 64 up up correct
HBSL.NSE HB Stockholdings Limited 20211229 0 50.95 53.75 50 53.75 190198 53.75 up up correct
HCC.NSE Hindustan Construction Company Limited 20211229 0 17.65 17.65 16.4 17.65 44194251 17.65
HCG.NSE HealthCare Global Enterprises Limited 20211229 0 232.4 236.2 229 233.5 90357 233.5 up up correct
HCL.NSE INSYS 20211229 0 20.45 20.6 19.3 20.6 4821468 20.6 up up correct
HCLTECH.NSE HCL Technologies Limited 20211229 0 1283 1299 1277.1 1291.9 2254162 1291.9 up up correct
HDFC.NSE Housing Development Finance Corporation Limited 20211229 0 2575 2581 2551 2563.55 1474656 2563.55 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20211229 0 2415 2433.95 2406.05 2418.8 110745 2418.8 up up correct
HDFCBANK.NSE HDFC Bank Limited 20211229 0 1456.05 1461 1447.4 1453.85 3834351 1453.85 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20211229 0 645 646.75 639.1 644.75 1505964 644.75 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20211229 0 42.35 42.79 42.35 42.62 810451 42.62 up up correct
HDFCNIFETF.NSE HDFC Mutual Fund 20211229 0 183.96 185.41 182.38 184.67 279122 184.67 up up correct
HDFCSENETF.NSE HDFC Mutual Fund 20211229 0 622 622.94 619 621 758 621 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20211229 0 5.75 5.75 5.4 5.55 792531 5.55 down up incorrect
HEG.NSE HEG Limited 20211229 0 1615.4 1686 1603 1638.25 517908 1638.25 up up correct
HEIDELBERG.NSE HeidelbergCement India Limited 20211229 0 221.5 223.8 219.8 222.6 68659 222.6 up up correct
HERCULES.NSE Hercules Hoists Limited 20211229 0 139 140.2 137 137.85 18710 137.85 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20211229 0 401.65 427 401.65 416.65 169673 416.65 up up correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20211229 0 2421 2442.8 2410 2433.25 270407 2433.25 up up correct
HESTERBIO.NSE Hester Biosciences Limited 20211229 0 2570 2596.3 2536.55 2572.4 8404 2572.4 up up correct
HEXATRADEX.NSE Hexa Tradex Limited 20211229 0 139.3 139.65 130.2 132.1 7220 132.1 down down correct
HFCL.NSE HFCL Limited 20211229 0 81 81.65 79.6 80.35 10486373 80.35 down up incorrect
HGINFRA.NSE H.G. Infra Engineering Limited 20211229 0 588.8 588.8 575 577.3 73891 577.3 down down correct
HGS.NSE Hinduja Global Solutions Limited 20211229 0 3307.25 3373.95 3281.05 3305.1 18309 3305.1 down down correct
HIKAL.NSE Hikal Limited 20211229 0 528.9 534.8 519.85 528.8 99419 528.8 down down correct
HIL.NSE HIL Limited 20211229 0 4480 4491 4350 4358.8 6010 4358.8 down down correct
HILTON.NSE Hilton Metal Forging Limited 20211229 0 21.75 22.25 21 22 41071 22 up down incorrect
HIMATSEIDE.NSE Himatsingka Seide Limited 20211229 0 222 228.8 222 226.6 133186 226.6 up up correct
HINDALCO.NSE Hindalco Industries Limited 20211229 0 457 457.65 450.5 454.25 3050356 454.25 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20211229 0 311.8 317.75 311.8 316.25 3216 316.25 up up correct
HINDCOPPER.NSE Hindustan Copper Limited 20211229 0 125.05 129 122.8 125.95 7053277 125.95 up up correct
HINDMOTORS.NSE Hindustan Motors Limited 20211229 0 11.05 11.45 11 11.2 236748 11.2 up up correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20211229 0 33.8 33.8 33 33.15 27976 33.15 down up incorrect
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20211229 0 185.4 187.35 180 181.35 189982 181.35 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20211229 0 294.5 296.45 290.3 292.4 1797810 292.4 down up incorrect
HINDUNILVR.NSE Hindustan Unilever Limited 20211229 0 2314.9 2321.85 2299.05 2306.85 1410236 2306.85 down up incorrect
HINDZINC.NSE Hindustan Zinc Limited 20211229 0 318.8 320.3 315.05 315.7 362907 315.7 down down correct
HIRECT.NSE Hind Rectifiers Limited 20211229 0 237 250 237 241.1 51939 241.1 up up correct
HISARMETAL.NSE Hisar Metal Industries Limited 20211229 0 119.35 122.4 118.1 119.7 10179 119.7 up down incorrect
HITECH.NSE Hi 20211229 0 525 566 525 547.6 34301 547.6 up up correct
HITECHCORP.NSE Hitech Corporation Limited 20211229 0 320.9 321 301.6 309.1 42902 309.1 down down correct
HITECHGEAR.NSE The Hi 20211229 0 250 252.25 246.1 247.75 5438 247.75 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20211229 0 5715 5865.5 5715 5828.95 10431 5828.95 up up correct
HLVLTD.NSE HLV Limited 20211229 0 10.15 10.25 9.9 10 135584 10 down down correct
HMT.NSE HMT Limited 20211229 0 28.5 28.7 27.8 28.35 8570 28.35 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20211229 0 70 73 69.7 72.45 109161 72.45 up up correct
HNDFDS.NSE Hindustan Foods Limited 20211229 0 1890 1928.55 1890 1908.55 2960 1908.55 up down incorrect
HNGSNGBEES.NSE Nippon Mutual Funds 20211229 0 302 303 297.1 297.59 13935 297.59 down up incorrect
HOMEFIRST.NSE Home First Finance Company India Limited 20211229 0 790 794 772.6 778.85 70388 778.85 down down correct
HONAUT.NSE Honeywell Automation India Limited 20211229 0 40612 41500 40612 41369.55 2052 41369.55 up up correct
HONDAPOWER.NSE Honda India Power Products Limited 20211229 0 1311.9 1321.95 1294 1302 2748 1302 down down correct
HOVS.NSE HOV Services Limited 20211229 0 62.5 62.8 58.2 62.8 48523 62.8 up up correct
HPL.NSE HPL Electric & Power Limited 20211229 0 69.95 71.25 68.95 70.3 172343 70.3 up up correct
HSCL.NSE Himadri Speciality Chemical Limited 20211229 0 44 44.55 43 43.7 2018052 43.7 down up incorrect
HSIL.NSE HSIL Limited 20211229 0 215 216.5 205.5 209.6 105151 209.6 down down correct
HTMEDIA.NSE HT Media Limited 20211229 0 26 28.5 26 27.6 2075678 27.6 up up correct
HUBTOWN.NSE Hubtown Limited 20211229 0 60.4 60.4 58 60.4 616422 60.4
HUDCO.NSE Housing and Urban Development Corporation Limited 20211229 0 39.3 39.75 38.75 38.8 1769850 38.8 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20211229 0 216.5 221 213.05 219.95 55082 219.95 up up correct
IBREALEST.NSE Indiabulls Real Estate Limited 20211229 0 158.45 162.7 156.8 160.8 8453946 160.8 up up correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20211229 0 220.25 221.8 215.8 216.95 8430706 216.95 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20211229 0 24.46 24.69 24 24.6 68672 24.6 up up correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20211229 0 179.49 179.8 176.51 177.25 14866 177.25 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20211229 0 44.36 44.5 44.04 44.27 99541 44.27 down down correct
ICICIBANK.NSE ICICI Bank Limited 20211229 0 738 744.95 731.9 735.7 7143073 735.7 down down correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20211229 0 359 359 346.58 349.16 2246 349.16 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20211229 0 177 177.93 176.2 176.79 41483 176.79 down up incorrect
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20211229 0 1397.15 1407.25 1375.45 1380.2 595610 1380.2 down down correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20211229 0 43.07 43.07 42.45 42.6 335623 42.6 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20211229 0 999.5 1000 995.5 999.99 103610 999.99 up up correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20211229 0 139.89 139.89 136.16 139.01 17478 139.01 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20211229 0 115.93 116 114.01 115.74 6577 115.74 down down correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20211229 0 190.9 190.9 189 189.25 19419 189.25 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20211229 0 201.7 201.7 184.3 185.32 364631 185.32 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20211229 0 97.75 97.75 96.31 96.94 8581 96.94 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20211229 0 43.45 50.97 42.31 48.2 2198063 48.2 up down incorrect
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20211229 0 563.8 565.8 553 554.85 398189 554.85 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20211229 0 629 631.15 628.01 628.19 3679 628.19 down up incorrect
ICIL.NSE Indo Count Industries Limited 20211229 0 244.9 251.7 244.35 248.7 248832 248.7 up up correct
ICRA.NSE ICRA Limited 20211229 0 3395.35 3425 3390 3402.5 1846 3402.5 up down incorrect
IDBI.NSE IDBI Bank Limited 20211229 0 47.8 48.35 46.65 46.95 4966512 46.95 down up incorrect
IDEA.NSE Vodafone Idea Limited 20211229 0 13.75 14.8 13.7 14.45 348532953 14.45 up down incorrect
IDFC.NSE IDFC Limited 20211229 0 56.1 59.3 54.8 57.5 23801111 57.5 up down incorrect
IDFCFIRSTB.NSE IDFC First Bank Limited 20211229 0 47.2 48.15 47.15 47.4 22842564 47.4 up down incorrect
IDFNIFTYET.NSE IDFC Mutual Fund 20211229 0 180.9 181.46 180.8 180.96 1811 180.96 up down incorrect
IEX.NSE Indian Energy Exchange Limited 20211229 0 255.5 255.7 250.6 252.75 7429245 252.75 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20211229 0 630 640 614.35 634.85 6273 634.85 up up correct
IFBIND.NSE IFB Industries Limited 20211229 0 1135.3 1143 1123.4 1128.25 2769 1128.25 down up incorrect
IFCI.NSE IFCI Limited 20211229 0 17.4 17.9 16.55 16.7 16422894 16.7 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20211229 0 299.6 303 296 297.9 9084 297.9 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20211229 0 485.5 490.95 476.8 480.2 61343 480.2 down down correct
IGL.NSE Indraprastha Gas Limited 20211229 0 481.35 482.8 477 479 1069554 479 down up incorrect
IGPL.NSE I G Petrochemicals Limited 20211229 0 687 696.85 680.6 685.25 20787 685.25 down down correct
IIFL.NSE IIFL Finance Limited 20211229 0 277.7 287.3 273.7 286.9 771200 286.9 up down incorrect
IIFLSEC.NSE IIFL Securities Limited 20211229 0 89.85 89.85 87.4 87.9 222413 87.9 down down correct
IIFLWAM.NSE IIFL Wealth Management Limited 20211229 0 1420.55 1438.95 1408.5 1421.35 47990 1421.35 up down incorrect
IITL.NSE Industrial Investment Trust Limited 20211229 0 79.5 79.5 74 74.95 806 74.95 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20211229 0 6.4 6.4 6.15 6.4 43677 6.4
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20211229 0 5.35 5.4 5.1 5.4 167283 5.4 up up correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20211229 0 11.95 11.95 11.3 11.55 90348 11.55 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20211229 0 954.8 975 941.5 944 59493 944 down down correct
IMPAL.NSE India Motor Parts & Accessories Limited 20211229 0 794.5 794.5 772.2 776.25 1364 776.25 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20211229 0 1.25 1.25 1.25 1.25 0 1.25
INDBANK.NSE Indbank Merchant Banking Services Limited 20211229 0 22.6 22.6 21.9 22 36251 22 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20211229 0 182.15 184.3 180.75 181.95 2461845 181.95 down down correct
INDIACEM.NSE The India Cements Limited 20211229 0 190.15 191.55 188.1 189.35 1165138 189.35 down down correct
INDIAGLYCO.NSE India Glycols Limited 20211229 0 774 926.4 772.05 926.4 866832 926.4 up up correct
INDIAMART.NSE IndiaMART InterMESH Limited 20211229 0 6448 6448 6290 6336.3 188996 6336.3 down down correct
INDIANB.NSE Indian Bank 20211229 0 142.2 142.9 138.85 139.65 2275339 139.65 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20211229 0 271.1 271.1 245.3 266.8 45969 266.8 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20211229 0 189.35 204 186.75 199.45 178554 199.45 up up correct
INDIGO.NSE InterGlobe Aviation Limited 20211229 0 1990 2017.9 1970.1 2008.15 483618 2008.15 up up correct
INDIGOPNTS.NSE Indigo Paints Limited 20211229 0 1957 1995.1 1957 1971.05 13549 1971.05 up up correct
INDLMETER.NSE IMP Powers Limited 20211229 0 23.35 23.35 21.15 21.15 381322 21.15 down up incorrect
INDNIPPON.NSE India Nippon Electricals Limited 20211229 0 362.15 367.1 357.1 358.1 13532 358.1 down down correct
INDOCO.NSE Indoco Remedies Limited 20211229 0 441.85 444.35 430 436.2 77427 436.2 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20211229 0 58.45 62.3 58.45 59.95 1194537 59.95 up down incorrect
INDOSOLAR.NSE Indosolar Limited 20211229 0 7.2 7.2 6.6 7.15 2415878 7.15 down up incorrect
INDOSTAR.NSE IndoStar Capital Finance Limited 20211229 0 235.5 242.45 235.5 241.5 38672 241.5 up up correct
INDOTECH.NSE Indo Tech Transformers Limited 20211229 0 223.7 223.8 216.95 221.1 18884 221.1 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20211229 0 320 320 313.55 320 155459 320
INDOWIND.NSE Indowind Energy Limited 20211229 0 36.45 36.45 33.05 36.45 812878 36.45
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20211229 0 75.2 77.1 74.85 75.8 263389 75.8 up up correct
INDSWFTLAB.NSE Ind 20211229 0 69.15 69.35 67.6 68.15 30274 68.15 down down correct
INDSWFTLTD.NSE Ind 20211229 0 13.1 13.1 12 12.25 58497 12.25 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20211229 0 62.3 63.7 60.1 60.55 230839 60.55 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20211229 0 854.05 874.9 854 870 6067054 870 up up correct
INDUSTOWER.NSE Indus Towers Limited 20211229 0 247.95 248.4 243.6 244.95 1396097 244.95 down down correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20211229 0 1382 1382 1345.1 1360.15 5771 1360.15 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20211229 0 39.85 41.4 39.5 40.35 3010921 40.35 up down incorrect
INFOBEAN.NSE InfoBeans Technologies Limited 20211229 0 413 418.4 401.1 411.2 16677 411.2 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20211229 0 6.05 6.05 6.05 6.05 0 6.05
INFRABEES.NSE Nippon Mutual Funds 20211229 0 518.98 518.98 506.1 511.74 2575 511.74 down down correct
INFY.NSE Infosys Limited 20211229 0 1883.5 1893.8 1876.4 1885.55 3236635 1885.55 up up correct
INGERRAND.NSE Ingersoll 20211229 0 1163 1170 1122.7 1129 17606 1129 down down correct
INOXLEISUR.NSE INOX Leisure Limited 20211229 0 347 362 342.5 353.95 592120 353.95 up up correct
INOXWIND.NSE Inox Wind Limited 20211229 0 122 123 115.85 117 1649130 117 down down correct
INSECTICID.NSE Insecticides (India) Limited 20211229 0 669.1 687.8 653.05 681.6 59189 681.6 up up correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20211229 0 64.05 68.45 64 67.8 48101 67.8 up up correct
INTEGRA.NSE Integra Garments and Textiles Limited 20211229 0 4.5 4.5 4.5 4.5 0 4.5
INTELLECT.NSE Intellect Design Arena Limited 20211229 0 692.25 733 689.3 719.35 904741 719.35 up up correct
INTENTECH.NSE Intense Technologies Limited 20211229 0 95 95.4 87.6 90.85 403417 90.85 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20211229 0 3.2 3.3 2.7 3 148368157 3 down up incorrect
IOB.NSE Indian Overseas Bank 20211229 0 20.55 20.75 20.35 20.5 4069722 20.5 down up incorrect
IOC.NSE Indian Oil Corporation Limited 20211229 0 112.4 112.5 111 111.5 4221956 111.5 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20211229 0 465.8 472 457.55 459.65 149777 459.65 down up incorrect
IPCALAB.NSE Ipca Laboratories Limited 20211229 0 2094 2130 2060 2119.8 409604 2119.8 up up correct
IPL.NSE India Pesticides Limited 20211229 0 314.85 321.7 314.85 318.55 332502 318.55 up up correct
IRB.NSE IRB Infrastructure Developers Limited 20211229 0 222.95 222.95 222.95 222.95 422968 222.95
IRCON.NSE Ircon International Limited 20211229 0 44.8 45.1 44.65 44.85 589866 44.85 up up correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20211229 0 859.45 864 847 849.35 3670117 849.35 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20211229 0 22.85 23.05 22.8 22.85 3573893 22.85
ISEC.NSE ICICI Securities Limited 20211229 0 791 796 775.5 782.15 133572 782.15 down down correct
ISFT.NSE IntraSoft Technologies Limited 20211229 0 229 229.7 218 219.3 55899 219.3 down up incorrect
ISGEC.NSE Isgec Heavy Engineering Limited 20211229 0 617 628.35 605.05 620.35 152139 620.35 up up correct
ISMTLTD.NSE ISMT Limited 20211229 0 64.15 67.3 64.15 64.35 1390364 64.35 up up correct
ITC.NSE ITC Limited 20211229 0 220 220.3 216.3 216.75 11480954 216.75 down up incorrect
ITDC.NSE India Tourism Development Corporation Limited 20211229 0 358 361.15 356.05 357.25 8408 357.25 down down correct
ITDCEM.NSE ITD Cementation India Limited 20211229 0 78.2 80.4 77.6 79 613006 79 up down incorrect
ITI.NSE ITI Limited 20211229 0 122.5 124.7 120 120.35 899048 120.35 down down correct
IVC.NSE IL&FS Investment Managers Limited 20211229 0 9.05 9.2 8.9 9.2 909286 9.2 up down incorrect
IVP.NSE IVP Limited 20211229 0 119.5 126.05 119.5 122.6 24178 122.6 up up correct
IVZINNIFTY.NSE Invesco Mutual Fund 20211229 0 1870 1894.15 1870 1888.95 3 1888.95 up up correct
IZMO.NSE IZMO Limited 20211229 0 91.5 96.5 90.1 91.6 181174 91.6 up up correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20211229 0 36.1 36.8 35.75 35.9 1496721 35.9 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20211229 0 59.5 61 59.5 60.2 128265 60.2 up up correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20211229 0 183 188.6 180.3 182.05 553733 182.05 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20211229 0 55.6 55.9 55.05 55.55 17687 55.55 down down correct
JAICORPLTD.NSE Jai Corp Limited 20211229 0 125.7 126.4 122.65 123.6 798621 123.6 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20211229 0 2.5 2.6 2.4 2.6 24643 2.6 up up correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20211229 0 104.2 104.9 102.25 102.95 545876 102.95 down down correct
JASH.NSE Jash Engineering Limited 20211229 0 434.1 439.8 422.2 431.6 11729 431.6 down down correct
JAYAGROGN.NSE Jayant Agro 20211229 0 211.7 218.1 210.45 211.6 17904 211.6 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20211229 0 177 182.85 176 177.2 19966 177.2 up down incorrect
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20211229 0 24.8 24.8 23.55 24.45 100795 24.45 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20211229 0 98.35 98.85 97.75 98.4 22049 98.4 up up correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20211229 0 1657 1694.45 1650 1669.3 42605 1669.3 up up correct
JBFIND.NSE JBF Industries Limited 20211229 0 21.4 21.4 20 20.7 195318 20.7 down down correct
JBMA.NSE JBM Auto Limited 20211229 0 1071.7 1086.7 1055.05 1073.65 57978 1073.65 up up correct
JCHAC.NSE Johnson Controls 20211229 0 1999.1 2013.9 1983.9 1990 3642 1990 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20211229 0 90.85 90.85 88 88.4 42262 88.4 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20211229 0 25 26.4 24 25.95 766381 25.95 up up correct
JIKIND.NSE JIK Industries Limited 20211229 0 0.8 0.8 0.8 0.8 0 0.8
JINDALPHOT.NSE Jindal Photo Limited 20211229 0 264 272 260 263.4 29022 263.4 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20211229 0 1060 1089.9 1051.4 1062.8 67524 1062.8 up up correct
JINDALSAW.NSE Jindal Saw Limited 20211229 0 101.35 101.8 99.3 99.7 551269 99.7 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20211229 0 383.7 383.75 373 376.15 3347746 376.15 down down correct
JINDCOT.NSE Jindal Cotex Limited 20211229 0 3.65 3.65 3.65 3.65 0 3.65
JINDRILL.NSE Jindal Drilling & Industries Limited 20211229 0 129.8 132.5 126.95 128.25 32520 128.25 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20211229 0 220.7 224.95 215.1 215.85 167390 215.85 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20211229 0 24.6 24.6 23.65 23.95 24035 23.95 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20211229 0 43 43.95 40.3 40.75 4334727 40.75 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20211229 0 134 135 127.05 129.9 27593 129.9 down down correct
JIYAECO.NSE Jiya Eco 20211229 0 3.05 3.05 3.05 3.05 0 3.05
JKCEMENT.NSE J.K. Cement Limited 20211229 0 3373 3395 3166.2 3202 321992 3202 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20211229 0 164.4 164.45 161 161.7 76554 161.7 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20211229 0 570.55 581 565.7 574.95 143689 574.95 up up correct
JKPAPER.NSE JK Paper Ltd 20211229 0 202.9 209.6 201.35 206.35 579112 206.35 up up correct
JKTYRE.NSE JK Tyre & Industries Limited 20211229 0 143 143.05 139.2 141.05 2028289 141.05 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20211229 0 71.6 71.6 64 67.8 74514 67.8 down down correct
JMCPROJECT.NSE JMC Projects (India) Limited 20211229 0 92.25 93.5 90.9 91.15 67174 91.15 down down correct
JMFINANCIL.NSE JM Financial Limited 20211229 0 73 73.9 72.75 73.1 710974 73.1 up up correct
JMTAUTOLTD.NSE JMT Auto Limited 20211229 0 3 3 3 3 0 3
JOCIL.NSE Jocil Limited 20211229 0 192 195.5 188.55 194.15 19346 194.15 up up correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20211229 0 10.65 10.65 9.9 9.95 14345692 9.95 down up incorrect
JPINFRATEC.NSE Jaypee Infratech Limited 20211229 0 3 3 2.9 3 6552205 3
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20211229 0 280.7 280.7 260 280.6 26895 280.6 down up incorrect
JPPOWER.NSE Jaiprakash Power Ventures Limited 20211229 0 6.4 6.75 5.75 6.05 277987827 6.05 down down correct
JSL.NSE Jindal Stainless Limited 20211229 0 194.3 198.4 191.85 194.75 1473489 194.75 up up correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20211229 0 346.2 349.65 342.5 347.75 139761 347.75 up up correct
JSWENERGY.NSE JSW Energy Limited 20211229 0 311.95 312.75 303.7 306.05 736922 306.05 down down correct
JSWHL.NSE JSW Holdings Limited 20211229 0 4040 4225 4040 4110.5 1306 4110.5 up up correct
JSWISPL.NSE JSW Ispat Special Products Limited 20211229 0 33.4 35.7 33.25 35.35 4008927 35.35 up up correct
JSWSTEEL.NSE JSW Steel Limited 20211229 0 655.1 657.2 644.95 655.9 3014867 655.9 up up correct
JTEKTINDIA.NSE JTEKT India Limited 20211229 0 91.95 92.45 90.25 91 66035 91 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20211229 0 3499 3577.45 3478.55 3549 386998 3549 up up correct
JUBLINDS.NSE Jubilant Industries Limited 20211229 0 657 720 646 650.4 692151 650.4 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20211229 0 549 559.2 542.15 544.4 341446 544.4 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20211229 0 575.9 585 572.2 578.2 84700 578.2 up up correct
JUMPNET.NSE Jump Networks Limited 20211229 0 8.3 8.3 7.95 7.95 2712930 7.95 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20211229 0 447 447 434 440.13 267554 440.13 down up incorrect
JUSTDIAL.NSE Just Dial Limited 20211229 0 820 823.65 791.1 800.65 355847 800.65 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20211229 0 138.7 142 137.45 139.25 882532 139.25 up up correct
JYOTISTRUC.NSE Jyoti Structures Limited 20211229 0 18.55 18.55 17.6 17.65 88328 17.65 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20211229 0 450 450.95 417 421.75 321823 421.75 down up incorrect
KAJARIACER.NSE Kajaria Ceramics Limited 20211229 0 1220 1237 1210 1234.1 86802 1234.1 up up correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20211229 0 215.5 220.55 214.3 215.5 8491 215.5
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20211229 0 367 368.55 355 356.7 129283 356.7 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20211229 0 178 178 175.05 176.65 250 176.65 down up incorrect
KALYANKJIL.NSE Kalyan Jewellers India Limited 20211229 0 67.45 68 66.9 67.1 425196 67.1 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20211229 0 47.85 48.5 46 46.75 24478 46.75 down down correct
KAMDHENU.NSE Kamdhenu Limited 20211229 0 213.55 214 209.4 213.1 24332 213.1 down up incorrect
KANANIIND.NSE Kanani Industries Limited 20211229 0 16.85 16.95 16 16.95 130469 16.95 up up correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20211229 0 149.6 151.7 149.15 149.8 4645 149.8 up up correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20211229 0 567.95 577 562.6 573.1 64529 573.1 up up correct
KAPSTON.NSE Kapston Facilities Management Limited 20211229 0 120 125.6 116.65 117.35 5765 117.35 down up incorrect
KARDA.NSE Karda Constructions Limited 20211229 0 16.55 16.6 15.95 16.05 5644342 16.05 down down correct
KARMAENG.NSE Karma Energy Limited 20211229 0 34.55 34.95 34 34.95 55732 34.95 up down incorrect
KARURVYSYA.NSE The Karur Vysya Bank Limited 20211229 0 44.9 45.5 44.55 44.85 1151488 44.85 down up incorrect
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20211229 0 3.2 3.2 3.2 3.2 41637 3.2
KAVVERITEL.NSE Kavveri Telecom Products Limited 20211229 0 8.05 8.05 7.85 8.05 26951 8.05
KAYA.NSE Kaya Limited 20211229 0 424 427.95 417.5 418.15 3103 418.15 down down correct
KCP.NSE The KCP Limited 20211229 0 123.05 128.1 122.9 126.1 184761 126.1 up up correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20211229 0 25.7 29.35 25.5 27.55 3848269 27.55 up up correct
KDDL.NSE KDDL Limited 20211229 0 838.5 882.25 825.1 871.25 45435 871.25 up up correct
KEC.NSE KEC International Limited 20211229 0 468.4 475 466.25 474 149154 474 up down incorrect
KECL.NSE Kirloskar Electric Company Limited 20211229 0 23.25 24.1 22.55 22.75 137136 22.75 down up incorrect
KEI.NSE KEI Industries Limited 20211229 0 1159.55 1168 1144 1158.2 124881 1158.2 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20211229 0 63.4 64.95 62.35 62.8 863358 62.8 down down correct
KENNAMET.NSE Kennametal India Limited 20211229 0 1760.2 1824 1747.35 1789.75 9238 1789.75 up up correct
KERNEX.NSE Kernex Microsystems (India) Limited 20211229 0 112.6 112.6 112.6 112.6 17689 112.6
KESORAMIND.NSE Kesoram Industries Limited 20211229 0 62 62 60.7 60.85 242327 60.85 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20211229 0 107.1 113.8 103.35 106.2 20613 106.2 down up incorrect
KHADIM.NSE Khadim India Limited 20211229 0 253.6 255.05 250 250.9 9467 250.9 down up incorrect
KHAITANLTD.NSE Khaitan (India) Limited 20211229 0 29.5 29.5 27.5 28.85 1829 28.85 down down correct
KHANDSE.NSE Khandwala Securities Limited 20211229 0 18.95 19.9 18.6 19.5 11296 19.5 up down incorrect
KICL.NSE Kalyani Investment Company Limited 20211229 0 1898 1898 1761.15 1826.6 379 1826.6 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20211229 0 233 243.2 226.05 243.2 299040 243.2 up down incorrect
KIMS.NSE Krishna Institute of Medical Sciences Limited 20211229 0 1358.9 1479.95 1352.85 1435.75 314523 1435.75 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20211229 0 1330.2 1419.95 1325 1367.1 47069 1367.1 up up correct
KIOCL.NSE KIOCL Limited 20211229 0 266.5 270.9 258.2 260.2 55022 260.2 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20211229 0 475.9 491.5 473.55 478.25 120186 478.25 up down incorrect
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20211229 0 205.95 209 202 203.05 76560 203.05 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20211229 0 335 338 332 335 19943 335
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20211229 0 178.55 181.35 177.6 179.25 95939 179.25 up up correct
KIRLOSIND.NSE Kirloskar Industries Limited 20211229 0 1480 1529.75 1480 1514.6 3807 1514.6 up up correct
KITEX.NSE Kitex Garments Limited 20211229 0 193.1 198 192 193.55 491545 193.55 up down incorrect
KKCL.NSE Kewal Kiran Clothing Limited 20211229 0 236.1 239 230 231.2 189147 231.2 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20211229 0 28.15 29 27.55 28.05 1197803 28.05 down down correct
KNRCON.NSE KNR Constructions Limited 20211229 0 290 302.9 290 299.7 1472877 299.7 up down incorrect
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20211229 0 60.8 64 60.45 62.9 244266 62.9 up up correct
KOLTEPATIL.NSE Kolte 20211229 0 297.75 301.15 295.85 298.35 125570 298.35 up down incorrect
KOPRAN.NSE Kopran Limited 20211229 0 367 370.45 335.25 335.25 920315 335.25 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20211229 0 1774 1780 1754.1 1764.2 1411908 1764.2 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20211229 0 354.16 357 352.33 354.7 304982 354.7 up up correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20211229 0 182.09 184 181.2 181.84 21464 181.84 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20211229 0 98.63 99.78 97.01 97.84 11582 97.84 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20211229 0 245 249.85 243.95 244.71 32620 244.71 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20211229 0 34.7 34.7 33.15 33.75 476712 33.75 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20211229 0 67 67.8 65.1 65.8 256304 65.8 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20211229 0 100.5 100.5 91.95 98.55 22720 98.55 down down correct
KPIGLOBAL.NSE K.P.I. Global Infrastructure Limited 20211229 0 316 334 308.4 308.4 70340 308.4 down up incorrect
KPITTECH.NSE KPIT Technologies Limited 20211229 0 584.5 592.8 562.3 569.65 1536114 569.65 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20211229 0 671.9 689 657.3 678.75 492536 678.75 up up correct
KRBL.NSE KRBL Limited 20211229 0 240.6 246.1 240.05 240.55 171895 240.55 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20211229 0 159.85 165 159.85 161.55 15882 161.55 up up correct
KRIDHANINF.NSE Kridhan Infra Limited 20211229 0 7 7 7 7 211382 7
KRISHANA.NSE Krishana Phoschem Limited 20211229 0 174.95 174.95 170.5 172.05 5174 172.05 down up incorrect
KSB.NSE KSB Limited 20211229 0 1209 1231.5 1203.5 1224.2 14230 1224.2 up up correct
KSCL.NSE Kaveri Seed Company Limited 20211229 0 541.5 546.8 539.6 544.5 64105 544.5 up up correct
KSL.NSE Kalyani Steels Limited 20211229 0 326.75 330 323.05 324.6 13641 324.6 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20211229 0 61.3 61.95 60.75 61 748430 61 down down correct
KUANTUM.NSE Kuantum Papers Limited 20211229 0 79.65 80.75 78.5 79.15 29199 79.15 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20211229 0 78.25 78.95 77.6 77.95 4492942 77.95 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20211229 0 7 7 6.7 7 5026 7
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20211229 0 3574.35 3670.8 3553 3663 188145 3663 up up correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20211229 0 95 100.75 93.6 97.2 105008 97.2 up up correct
LAOPALA.NSE La Opala RG Limited 20211229 0 428.95 430 419.15 426.8 335350 426.8 down down correct
LASA.NSE Lasa Supergenerics Limited 20211229 0 72.5 72.7 68.6 70.05 269822 70.05 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20211229 0 530 555 528.35 548.25 4920221 548.25 up up correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20211229 0 8620 8749.95 8530 8654.25 10159 8654.25 up up correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20211229 0 45.95 46 44.45 45.5 1037509 45.5 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20211229 0 144.95 146.85 141.3 141.95 12322 141.95 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20211229 0 637.55 668.2 627.45 644.85 347762 644.85 up up correct
LGBFORGE.NSE LGB Forge Limited 20211229 0 14.75 14.75 14.75 14.75 123936 14.75
LIBAS.NSE Libas Consumer Products Limited 20211229 0 29.95 31.25 29.4 30.4 571063 30.4 up down incorrect
LIBERTSHOE.NSE Liberty Shoes Ltd. 20211229 0 152.5 154.9 152 152.35 45279 152.35 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20211229 0 370.6 372.4 364.3 365.65 1300953 365.65 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20211229 0 21.73 22.99 21.73 22.6 4766 22.6 up up correct
LICNETFN50.NSE LIC Mutual Fund 20211229 0 181 185 181 182.93 448 182.93 up down incorrect
LICNETFSEN.NSE LIC Mutual Fund 20211229 0 619.9 625.2 617.3 622.02 80264 622.02 up up correct
LICNFNHGP.NSE LIC Mutual Fund 20211229 0 186.75 186.75 183.3 184.4 279966 184.4 down up incorrect
LIKHITHA.NSE Likhitha Infrastructure Limited 20211229 0 336.6 339.55 330.05 334.65 20058 334.65 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20211229 0 352.5 357 347.05 349.5 34958 349.5 down up incorrect
LINCPEN.NSE Linc Pen & Plastics Limited 20211229 0 234.3 243.8 230 238.7 4805 238.7 up down incorrect
LINDEINDIA.NSE Linde India Limited 20211229 0 2465.3 2499 2465.3 2490.5 25708 2490.5 up up correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20211229 0 1002.1 1002.1 999.9 1000 1296979 1000 down down correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20211229 0 999.99 1000.01 999.99 1000 17258 1000 up up correct
LODHA.NSE Macrotech Developers Limited 20211229 0 1221 1269.75 1221 1248.5 513849 1248.5 up down incorrect
LOKESHMACH.NSE Lokesh Machines Limited 20211229 0 78 79.7 74.75 75.6 347111 75.6 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20211229 0 54.45 54.45 51.35 52.85 27032 52.85 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20211229 0 171 174.5 167 174.5 51071 174.5 up down incorrect
LPDC.NSE Landmark Property Development Company Limited 20211229 0 10.65 10.65 10.65 10.65 22701 10.65
LSIL.NSE Lloyds Steels Industries Limited 20211229 0 17.95 17.95 17.95 17.95 781646 17.95
LT.NSE Larsen & Toubro Limited 20211229 0 1895 1908.95 1890.05 1894.85 1287946 1894.85 down down correct
LTI.NSE Larsen & Toubro Infotech Limited 20211229 0 7263.8 7293.7 7205 7263.1 155943 7263.1 down down correct
LTTS.NSE L&T Technology Services Limited 20211229 0 5461 5583 5435.3 5555.25 200129 5555.25 up up correct
LUMAXIND.NSE Lumax Industries Limited 20211229 0 1210 1220 1190.1 1208.2 6411 1208.2 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20211229 0 159.9 163 157.2 158.6 46757 158.6 down down correct
LUPIN.NSE Lupin Limited 20211229 0 918 934.9 918 929.6 1206098 929.6 up up correct
LUXIND.NSE Lux Industries Limited 20211229 0 3700 3702 3651 3672.75 36611 3672.75 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20211229 0 420 436.2 417.55 436.2 1213360 436.2 up up correct
LYKALABS.NSE Lyka Labs Limited 20211229 0 234 239.95 221.3 228.7 524906 228.7 down down correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20211229 0 5.55 5.55 5.55 5.55 17099 5.55
M&M.NSE Mahindra & Mahindra Limited 20211229 0 843.45 843.45 830.85 832.7 1575343 832.7 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20211229 0 147 149.95 146.25 147.05 3056995 147.05 up up correct
MAANALU.NSE Maan Aluminium Limited 20211229 0 117.95 120.85 116.6 118.45 15304 118.45 up up correct
MADHAV.NSE Madhav Marbles and Granites Limited 20211229 0 57.35 57.35 55.7 55.8 4700 55.8 down down correct
MADHUCON.NSE Madhucon Projects Limited 20211229 0 10.55 10.55 10 10.55 62661 10.55
MADRASFERT.NSE Madras Fertilizers Limited 20211229 0 28.6 28.95 28.35 28.55 152779 28.55 down down correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20211229 0 252 264.8 252 260.6 31001 260.6 up down incorrect
MAGNUM.NSE Magnum Ventures Limited 20211229 0 9.2 9.6 9.2 9.4 81560 9.4 up up correct
MAHABANK.NSE Bank of Maharashtra 20211229 0 19.5 19.6 19.25 19.3 1903966 19.3 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20211229 0 90 92.95 88.4 89.25 1728 89.25 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20211229 0 80.4 80.4 76 78.55 19791 78.55 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20211229 0 120.95 121.75 119 119.45 15708 119.45 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20211229 0 91 96.95 89.5 95.6 166160 95.6 up up correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20211229 0 228 234.65 227.95 231.7 121372 231.7 up up correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20211229 0 228.95 235.55 225.5 232.1 239476 232.1 up up correct
MAHLOG.NSE Mahindra Logistics Limited 20211229 0 674.9 677.9 669.55 670.5 17777 670.5 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20211229 0 3785 3830.2 3705 3714.2 18188 3714.2 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20211229 0 504.9 514.7 501.55 509.3 194047 509.3 up up correct
MAITHANALL.NSE Maithan Alloys Limited 20211229 0 979.95 994 974.75 983.25 21206 983.25 up up correct
MALUPAPER.NSE Malu Paper Mills Limited 20211229 0 31.95 35.7 31.65 35.1 210636 35.1 up up correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20211229 0 178.11 181.48 176.94 177.19 473626 177.19 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20211229 0 33.5 33.65 28.8 29.05 1920043 29.05 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20211229 0 38.6 38.6 38.6 38.6 110470 38.6
MANAKSIA.NSE Manaksia Limited 20211229 0 69.9 79.9 67.2 78.6 1975999 78.6 up up correct
MANAKSTEEL.NSE Manaksia Steels Limited 20211229 0 32.4 32.4 31.35 31.9 205815 31.9 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20211229 0 108 110 106.7 107.7 200947 107.7 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20211229 0 165 168.35 164.1 164.35 1740665 164.35 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20211229 0 120.9 135.05 119.45 130.55 141856 130.55 up down incorrect
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20211229 0 68.2 68.9 67.55 68.05 91879 68.05 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20211229 0 384 387 378.35 383.5 33024 383.5 down down correct
MANGTIMBER.NSE Mangalam Timber Products Limited 20211229 0 16.75 17.15 15.65 16.85 34905 16.85 up up correct
MANINDS.NSE Man Industries (India) Limited 20211229 0 96.3 97.45 95.45 96.75 91548 96.75 up up correct
MANINFRA.NSE Man Infraconstruction Limited 20211229 0 98.85 102.75 98.55 100.65 1069033 100.65 up up correct
MANUGRAPH.NSE Manugraph India Limited 20211229 0 18.1 18.1 16.8 17.55 9831 17.55 down down correct
MARALOVER.NSE Maral Overseas Limited 20211229 0 100 104.6 98.15 99.85 196254 99.85 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20211229 0 110.55 119 110.55 116.6 47057 116.6 up down incorrect
MARICO.NSE Marico Limited 20211229 0 501 507.5 500.45 502 505862 502 up up correct
MARKSANS.NSE Marksans Pharma Limited 20211229 0 60 60.9 59 59.25 896502 59.25 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20211229 0 7297.7 7365 7240.45 7350.05 287776 7350.05 up up correct
MASFIN.NSE MAS Financial Services Limited 20211229 0 650 656.95 646 647.85 15942 647.85 down down correct
MASKINVEST.NSE Mask Investments Limited 20211229 0 33.5 36 32.6 36 1383 36 up down incorrect
MASTEK.NSE Mastek Limited 20211229 0 2973.1 3049 2968.1 3035.15 112156 3035.15 up up correct
MATRIMONY.NSE Matrimony.com Limited 20211229 0 873.2 900 865 888.65 60961 888.65 up up correct
MAWANASUG.NSE Mawana Sugars Limited 20211229 0 77.4 81.9 77.1 81.1 123403 81.1 up up correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20211229 0 417.4 427 413 424.75 865011 424.75 up up correct
MAXVIL.NSE Max Ventures and Industries Limited 20211229 0 125.6 131 125.6 129.05 104176 129.05 up down incorrect
MAYURUNIQ.NSE Mayur Uniquoters Limited 20211229 0 562.4 588 539.3 553.75 508356 553.75 down down correct
MAZDA.NSE Mazda Limited 20211229 0 605 624.8 605 608.7 9662 608.7 up up correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20211229 0 270 276.3 269.95 273.1 700827 273.1 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20211229 0 172.55 177.45 169.4 172.5 4910 172.5 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20211229 0 7.35 7.5 6.95 7.25 622352 7.25 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20211229 0 30.2 30.3 29.8 29.95 123945 29.95 down down correct
MCDHOLDING.NSE McDowell Holdings Limited 20211229 0 129 129 122.8 124.3 18466 124.3 down up incorrect
MCDOWELL.NSE N 20211229 0 896.1 902.8 887.65 891.65 495351 891.65 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20211229 0 27.35 27.4 26.3 27.1 532793 27.1 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20211229 0 1628 1634.05 1600 1602.4 211874 1602.4 down down correct
MEGASOFT.NSE Megasoft Limited 20211229 0 76.95 76.95 76.95 76.95 179882 76.95
MELSTAR.NSE Melstar Information Technologies Limited 20211229 0 5.95 5.95 5.95 5.95 0 5.95
MENONBE.NSE Menon Bearings Limited 20211229 0 80.9 84 80 82 59056 82 up up correct
MEP.NSE MEP Infrastructure Developers Limited 20211229 0 18.75 19.45 18.7 19.15 348780 19.15 up up correct
MERCATOR.NSE Mercator Limited 20211229 0 2.3 2.3 2.3 2.3 548688 2.3
METALFORGE.NSE Metalyst Forgings Limited 20211229 0 7.1 7.15 6.65 6.75 49795 6.75 down down correct
METROPOLIS.NSE Metropolis Healthcare Limited 20211229 0 3459 3498.4 3408.65 3474.7 290231 3474.7 up up correct
MFSL.NSE Max Financial Services Limited 20211229 0 972 988.3 958 960.9 426693 960.9 down up incorrect
MGL.NSE Mahanagar Gas Limited 20211229 0 857.2 864.8 852.65 857.35 343773 857.35 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20211229 0 191.3 191.3 189.15 189.9 133880 189.9 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20211229 0 178.95 181.3 178 179.3 100647 179.3 up up correct
MINDACORP.NSE Minda Corporation Limited 20211229 0 169 178.35 166.6 168.8 2806566 168.8 down down correct
MINDAIND.NSE Minda Industries Limited 20211229 0 1235 1247 1181 1195.05 332919 1195.05 down down correct
MINDTECK.NSE Mindteck (India) Limited 20211229 0 193.65 193.65 193.65 193.65 34094 193.65
MINDTREE.NSE Mindtree Limited 20211229 0 4660 4688.2 4620.1 4649.85 312254 4649.85 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20211229 0 29.5 29.6 28.5 28.8 648906 28.8 down up incorrect
MIRZAINT.NSE Mirza International Limited 20211229 0 127.7 128.4 122 122.65 780041 122.65 down down correct
MITTAL.NSE Mittal Life Style Limited 20211229 0 21.6 21.6 21.6 21.6 219305 21.6
MMFL.NSE M M Forgings Limited 20211229 0 765 765 724 728 10307 728 down down correct
MMP.NSE MMP Industries Limited 20211229 0 147.45 152 147.3 149.55 17204 149.55 up down incorrect
MMTC.NSE MMTC Limited 20211229 0 45.6 45.9 44.55 44.8 2070989 44.8 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20211229 0 77.95 77.95 74 74.2 3116 74.2 down up incorrect
MOHITIND.NSE Mohit Industries Limited 20211229 0 16.9 16.9 15.3 16.3 82965 16.3 down down correct
MOHOTAIND.NSE Mohota Industries Limited 20211229 0 7.45 7.45 7.45 7.45 0 7.45
MOIL.NSE MOIL Limited 20211229 0 182.7 183.35 180.75 181.75 827278 181.75 down down correct
MOLDTECH.NSE Mold 20211229 0 87.4 87.4 82.65 83.25 87204 83.25 down down correct
MOLDTKPAC.NSE Mold 20211229 0 803.85 803.85 760.5 787.15 24767 787.15 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20211229 0 123.5 123.5 121.46 122.42 920256 122.42 down up incorrect
MONTECARLO.NSE Monte Carlo Fashions Limited 20211229 0 589 641 589 611.3 222298 611.3 up down incorrect
MORARJEE.NSE Morarjee Textiles Limited 20211229 0 31 32.05 31 32.05 42389 32.05 up up correct
MOREPENLAB.NSE Morepen Laboratories Limited 20211229 0 56.75 57.65 55.5 55.9 1574093 55.9 down down correct
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20211229 0 217.8 219.1 216.1 218.35 2405322 218.35 up up correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20211229 0 932.8 944.9 925 929.5 68074 929.5 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20211229 0 29.7 29.7 28.6 28.75 2948 28.75 down down correct
MPHASIS.NSE Mphasis Limited 20211229 0 3330 3344.95 3293.55 3310.05 534624 3310.05 down down correct
MPSLTD.NSE MPS Limited 20211229 0 630.5 643 625.85 641.55 8051 641.55 up up correct
MRF.NSE MRF Limited 20211229 0 71850 72697.85 71400 72559.05 9449 72559.05 up up correct
MRO.NSE TEK 20211229 0 60.05 60.05 56 56.5 23155 56.5 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20211229 0 43.7 44.25 43.35 43.55 580779 43.55 down down correct
MSPL.NSE MSP Steel & Power Limited 20211229 0 10.1 11.85 10.05 11.2 10698923 11.2 up up correct
MSTCLTD.NSE MSTC Limited 20211229 0 335.85 340.45 330.1 331.3 189344 331.3 down down correct
MTARTECH.NSE MTAR Technologies Limited 20211229 0 2280 2309.45 2261.9 2268.15 55075 2268.15 down down correct
MTEDUCARE.NSE MT Educare Limited 20211229 0 9.95 10 9.4 9.65 677953 9.65 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20211229 0 40.85 40.85 37.05 37.05 21471375 37.05 down down correct
MUKANDENGG.NSE Mukand Engineers Limited 20211229 0 25.4 25.4 25.4 25.4 0 25.4
MUKANDLTD.NSE Mukand Limited 20211229 0 126 127.4 125.9 126.6 41262 126.6 up down incorrect
MUKTAARTS.NSE Mukta Arts Limited 20211229 0 48 49.35 48 48.85 28849 48.85 up up correct
MUNJALAU.NSE Munjal Auto Industries Limited 20211229 0 54.5 55.1 52.75 53.4 136479 53.4 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20211229 0 120.7 123.8 120 121.2 33846 121.2 up up correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20211229 0 29.9 30.3 28.25 28.45 224346 28.45 down up incorrect
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20211229 0 354.1 354.3 348.2 349.9 7612 349.9 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20211229 0 1500.6 1511.95 1488.1 1493.3 314293 1493.3 down down correct
NACLIND.NSE NACL Industries Limited 20211229 0 87.45 101.8 86.25 99.2 3687789 99.2 up up correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20211229 0 11.2 11.5 11.05 11.15 803578 11.15 down up incorrect
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20211229 0 10.5 10.8 10.5 10.5 5277 10.5
NAGREEKEXP.NSE Nagreeka Exports Limited 20211229 0 39.5 40 38.6 40 37511 40 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20211229 0 380.1 385 370 373.25 42641 373.25 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20211229 0 121.1 125 121 122.25 36247 122.25 up up correct
NAHARPOLY.NSE Nahar Poly Films Limited 20211229 0 291 291.05 274 279.25 167883 279.25 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20211229 0 519 519 493.25 498.05 37406 498.05 down up incorrect
NAM.NSE INDIA 20211229 0 346.4 347.35 340.1 345.05 511119 345.05 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20211229 0 904.95 913.8 895.2 900.15 530650 900.15 down down correct
NATHBIOGEN.NSE Nath Bio 20211229 0 263 263 256.2 257.15 12289 257.15 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20211229 0 100 100.4 97.8 98.65 14207710 98.65 down up incorrect
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20211229 0 4.65 4.85 4.65 4.85 12368 4.85 up up correct
NAUKRI.NSE Info Edge (India) Limited 20211229 0 5450 5492.8 5422.55 5463.3 126028 5463.3 up up correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20211229 0 4238 4299.95 4198 4209.85 173749 4209.85 down up incorrect
NAVKARCORP.NSE Navkar Corporation Limited 20211229 0 41.45 43.05 41 42.35 744836 42.35 up up correct
NAVNETEDUL.NSE Navneet Education Limited 20211229 0 89 89.4 88 88.35 122565 88.35 down down correct
NAZARA.NSE Nazara Technologies Limited 20211229 0 2320 2390 2320 2332.5 17209 2332.5 up up correct
NBCC.NSE NBCC (India) Limited 20211229 0 43.85 45.2 43.55 44.75 8621801 44.75 up up correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20211229 0 2344 2346.9 2275.55 2275.55 86 2275.55 down down correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20211229 0 112.5 114 111.5 112.2 146518 112.2 down down correct
NCC.NSE NCC Limited 20211229 0 69.55 71.6 69.2 70.4 2686799 70.4 up up correct
NCLIND.NSE NCL Industries Limited 20211229 0 213.5 220.3 211.25 212.9 152296 212.9 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20211229 0 1295 1385 1295 1312.15 346 1312.15 up up correct
NDL.NSE Nandan Denim Limited 20211229 0 116.95 118.5 110.4 113.25 82079 113.25 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20211229 0 381 396.7 367 392.9 40137 392.9 up up correct
NDTV.NSE New Delhi Television Limited 20211229 0 117 119.75 115.35 116.5 128614 116.5 down up incorrect
NECCLTD.NSE North Eastern Carrying Corporation Limited 20211229 0 19.4 20.5 18.85 19.4 301648 19.4
NECLIFE.NSE Nectar Lifesciences Limited 20211229 0 26.5 27.5 26.5 26.9 732416 26.9 up up correct
NELCAST.NSE Nelcast Limited 20211229 0 80.9 84.3 80.7 81.15 91360 81.15 up up correct
NELCO.NSE Nelco Limited 20211229 0 699 715 695 708.9 23738 708.9 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20211229 0 1660 1739.6 1654.5 1679.4 117655 1679.4 up up correct
NESCO.NSE Nesco Limited 20211229 0 586.45 595 576.1 581.7 23639 581.7 down down correct
NETF.NSE Tata Mutual Fund 20211229 0 179.9 185.8 176.52 183.12 302825 183.12 up up correct
NETFCONSUM.NSE Nippon India Mutual Fund 20211229 0 80.12 80.12 73.56 75.56 10606 75.56 down down correct
NETFDIVOPP.NSE Nippon India Mutual Fund 20211229 0 45.65 45.65 44.11 45.28 1557 45.28 down up incorrect
NETFLTGILT.NSE Nippon India Mutual Fund 20211229 0 24.8 24.8 22.69 22.79 35629 22.79 down down correct
NETFNIF100.NSE Nippon India Mutual Fund 20211229 0 182.99 182.99 177.05 180.97 1540 180.97 down down correct
NETFNV20.NSE Nippon India Mutual Fund 20211229 0 101.44 101.44 99.31 99.63 2446 99.63 down down correct
NETWORK18.NSE Network18 Media & Investments Limited 20211229 0 90 90.85 88 88.75 1038642 88.75 down up incorrect
NEULANDLAB.NSE Neuland Laboratories Limited 20211229 0 1536 1564 1536 1544 7997 1544 up down incorrect
NEWGEN.NSE Newgen Software Technologies Limited 20211229 0 577 581.75 571.95 573.75 51678 573.75 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20211229 0 9.95 9.95 9.95 9.95 0 9.95
NFL.NSE National Fertilizers Limited 20211229 0 51 51.6 50.7 51.05 292168 51.05 up down incorrect
NH.NSE Narayana Hrudayalaya Limited 20211229 0 599.5 614 585.25 589.35 234397 589.35 down down correct
NHPC.NSE NHPC Limited 20211229 0 31 31.65 30.5 30.65 4706368 30.65 down up incorrect
NIACL.NSE The New India Assurance Company Limited 20211229 0 139.8 140 135 135.9 217529 135.9 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20211229 0 22.6 24 22.5 23.35 15476 23.35 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20211229 0 188.9 188.9 182.5 186.12 1149172 186.12 down up incorrect
NIITLTD.NSE NIIT Limited 20211229 0 485.95 493 468.6 487.9 6340199 487.9 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20211229 0 6.9 7.05 6.8 6.95 1057014 6.95 up up correct
NILASPACES.NSE Nila Spaces Limited 20211229 0 4.25 4.25 3.85 4.25 1364615 4.25
NILKAMAL.NSE Nilkamal Limited 20211229 0 2439.85 2439.85 2404.9 2430.55 1773 2430.55 down up incorrect
NIPPOBATRY.NSE Indo National Limited 20211229 0 504.65 513 496.3 503.3 18165 503.3 down down correct
NITCO.NSE NITCO Limited 20211229 0 32.4 33.35 30.4 30.5 414538 30.5 down up incorrect
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20211229 0 1.85 1.85 1.85 1.85 46596 1.85
NITINSPIN.NSE Nitin Spinners Limited 20211229 0 263.9 265 254 258.55 87943 258.55 down down correct
NKIND.NSE N.K Industries Limited 20211229 0 31.8 31.8 29.75 31.35 515 31.35 down down correct
NLCINDIA.NSE NLC India Limited 20211229 0 59.3 60.7 59.25 59.85 1257440 59.85 up down incorrect
NMDC.NSE NMDC Limited 20211229 0 131.7 133.45 130.7 131.4 4708795 131.4 down down correct
NOCIL.NSE NOCIL Limited 20211229 0 227.5 234.1 225.6 232.2 753510 232.2 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20211229 0 8.15 8.55 8.15 8.55 292704 8.55 up up correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20211229 0 9.35 9.35 9.2 9.2 4737 9.2 down down correct
NOVARTIND.NSE Novartis India Limited 20211229 0 784 784 773 775.15 5590 775.15 down down correct
NPBET.NSE Tata Asset Management Limited 20211229 0 179.05 182 179.05 180.68 166 180.68 up up correct
NRAIL.NSE N R Agarwal Industries Limited 20211229 0 255.1 257.7 247.6 249.05 16289 249.05 down down correct
NRBBEARING.NSE NRB Bearings Limited 20211229 0 159 161.75 157.15 158.4 120309 158.4 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20211229 0 1569.25 1570 1510 1545.35 213 1545.35 down down correct
NTL.NSE Neueon Towers Limited 20211229 0 3.35 3.35 3.35 3.35 181095 3.35
NTPC.NSE NTPC Limited 20211229 0 124.6 124.75 122.2 123.15 8960770 123.15 down up incorrect
NUCLEUS.NSE Nucleus Software Exports Limited 20211229 0 548.2 605.85 547 566.95 1002403 566.95 up down incorrect
NURECA.NSE Nureca Limited 20211229 0 1400.2 1676.5 1400 1676.5 131373 1676.5 up up correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20211229 0 488.5 502.1 486 494.5 208917 494.5 up down incorrect
NXTDIGITAL.NSE Nxtdigital Limited 20211229 0 368.15 375 362.1 372.7 35060 372.7 up up correct
OAL.NSE Oriental Aromatics Limited 20211229 0 700 770.75 700 751.45 23076 751.45 up up correct
OBEROIRLTY.NSE Oberoi Realty Limited 20211229 0 860.2 875.5 858.75 866.25 402201 866.25 up down incorrect
OCCL.NSE Oriental Carbon & Chemicals Limited 20211229 0 948 948.9 924.45 937.35 4645 937.35 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20211229 0 3975 3992.85 3921.25 3936.8 93844 3936.8 down down correct
OIL.NSE Oil India Limited 20211229 0 187 191.4 183.2 185 1300470 185 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20211229 0 10.25 10.25 9.35 9.4 35155 9.4 down down correct
OLECTRA.NSE Olectra Greentech Limited 20211229 0 806.95 806.95 770 775.4 166424 775.4 down down correct
OMAXAUTO.NSE Omax Autos Limited 20211229 0 50.3 50.5 48.85 49.55 11851 49.55 down down correct
OMAXE.NSE Omaxe Limited 20211229 0 69 73.5 69 72.55 87190 72.55 up up correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20211229 0 34.9 34.9 34.9 34.9 37877 34.9
ONELIFECAP.NSE Onelife Capital Advisors Limited 20211229 0 14.45 14.8 13.65 14.4 161432 14.4 down up incorrect
ONEPOINT.NSE One Point One Solutions Limited 20211229 0 79.95 82.35 76.5 80.95 33242 80.95 up up correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20211229 0 140.2 140.85 137.45 138.9 6571286 138.9 down down correct
ONMOBILE.NSE OnMobile Global Limited 20211229 0 103.05 105.9 101.8 102.35 649427 102.35 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20211229 0 297 311.05 283.65 308.75 121646 308.75 up up correct
OPTIEMUS.NSE Optiemus Infracom Limited 20211229 0 309.9 324.55 303 318.95 149232 318.95 up down incorrect
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20211229 0 2.45 2.45 2.45 2.45 0 2.45
ORBTEXP.NSE Orbit Exports Limited 20211229 0 69.55 70.5 69 69.55 11892 69.55
ORICONENT.NSE Oricon Enterprises Limited 20211229 0 39 39 37.5 37.75 159674 37.75 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20211229 0 30 31.25 29 29.4 467063 29.4 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20211229 0 11.2 11.65 10.9 11.1 248081 11.1 down down correct
ORIENTBELL.NSE Orient Bell Limited 20211229 0 337.45 357 333.4 345.9 18507 345.9 up up correct
ORIENTCEM.NSE Orient Cement Limited 20211229 0 161.2 164.5 157.55 158.85 189236 158.85 down down correct
ORIENTELEC.NSE Orient Electric Limited 20211229 0 377 382.1 373.15 378.8 73234 378.8 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20211229 0 38.2 38.6 36.2 37.6 127314 37.6 down down correct
ORIENTLTD.NSE Orient Press Limited 20211229 0 73.8 73.8 71.1 72.05 4560 72.05 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20211229 0 31.3 31.7 30.85 31.25 728872 31.25 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20211229 0 2338.2 2344 2275.55 2290.55 4569 2290.55 down down correct
ORTEL.NSE Ortel Communications Limited 20211229 0 1.55 1.55 1.55 1.55 13155 1.55
OSWALAGRO.NSE Oswal Agro Mills Limited 20211229 0 36.7 38.35 35.5 38.35 256008 38.35 up up correct
PAEL.NSE PAE Limited 20211229 0 5.7 5.7 5.7 5.7 0 5.7
PAGEIND.NSE Page Industries Limited 20211229 0 39885 40050 39730 39935.45 14951 39935.45 up down incorrect
PAISALO.NSE Paisalo Digital Limited 20211229 0 656.85 662 647.1 657.35 55031 657.35 up up correct
PALASHSECU.NSE Palash Securities Limited 20211229 0 94.95 98 87.3 88.5 27046 88.5 down down correct
PALREDTEC.NSE Palred Technologies Limited 20211229 0 223 231.7 218.1 226.1 37752 226.1 up up correct
PANACEABIO.NSE Panacea Biotec Limited 20211229 0 202.75 202.75 196.5 197.8 103441 197.8 down down correct
PANACHE.NSE Panache Digilife Limited 20211229 0 72.1 73.65 63.6 71.4 91983 71.4 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20211229 0 254.5 257 248 249.35 50946 249.35 down down correct
PARACABLES.NSE Paramount Communications Limited 20211229 0 13 13.05 12.5 12.7 151130 12.7 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20211229 0 110.75 113.15 110.6 111.65 258774 111.65 up up correct
PARSVNATH.NSE Parsvnath Developers Limited 20211229 0 25.65 26.2 24.55 24.7 1908057 24.7 down down correct
PATELENG.NSE Patel Engineering Limited 20211229 0 29.3 33.5 29.2 31.7 13309596 31.7 up down incorrect
PATINTLOG.NSE Patel Integrated Logistics Limited 20211229 0 14.9 15.15 14.45 14.55 259664 14.55 down down correct
PATSPINLTD.NSE Patspin India Limited 20211229 0 12.9 12.9 12.9 12.9 22303 12.9
PCJEWELLER.NSE PC Jeweller Limited 20211229 0 25.9 26.7 25.65 25.9 2072091 25.9
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20211229 0 38.5 38.65 36.75 37.15 228920 37.15 down down correct
PDPL.NSE Parenteral Drugs (India) Limited 20211229 0 3.8 3.8 3.8 3.8 0 3.8
PDSMFL.NSE PDS Multinational Fashions Limited 20211229 0 1690 1710 1660 1695.15 5730 1695.15 up up correct
PEARLPOLY.NSE Pearl Polymers Limited 20211229 0 19.05 19.05 17.75 17.9 75191 17.9 down up incorrect
PEL.NSE Piramal Enterprises Limited 20211229 0 2590 2654.5 2590 2615.7 487000 2615.7 up up correct
PENIND.NSE Pennar Industries Limited 20211229 0 34.85 36.45 34.55 34.95 2532507 34.95 up down incorrect
PENINLAND.NSE Peninsula Land Limited 20211229 0 17.25 17.25 15.85 15.95 216062 15.95 down down correct
PERSISTENT.NSE Persistent Systems Limited 20211229 0 4645 4683.95 4616.45 4648.25 158112 4648.25 up up correct
PETRONET.NSE Petronet LNG Limited 20211229 0 217.3 219.45 216.05 217.05 618804 217.05 down down correct
PFC.NSE Power Finance Corporation Limited 20211229 0 120 120.85 118.95 119.35 1040873 119.35 down up incorrect
PFIZER.NSE Pfizer Limited 20211229 0 5045 5090 5015 5046.85 21677 5046.85 up up correct
PFOCUS.NSE Prime Focus Limited 20211229 0 71.2 71.2 68 68.85 15219 68.85 down up incorrect
PFS.NSE PTC India Financial Services Limited 20211229 0 19.9 20.15 19.45 19.6 1191948 19.6 down down correct
PGEL.NSE PG Electroplast Limited 20211229 0 781.8 862 777 813.1 394157 813.1 up up correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20211229 0 15578 15846.95 14756 15169 24943 15169 down down correct
PGHL.NSE Procter & Gamble Health Limited 20211229 0 5009.5 5048.6 5008.8 5022.75 5485 5022.75 up up correct
PGIL.NSE Pearl Global Industries Limited 20211229 0 350 350 333 334.15 6543 334.15 down up incorrect
PHILIPCARB.NSE Phillips Carbon Black Limited 20211229 0 226.3 238 225.5 236.2 2646816 236.2 up up correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20211229 0 1020 1026.75 986.15 991.95 155993 991.95 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20211229 0 2486.6 2489 2448 2450.25 266073 2450.25 down down correct
PIIND.NSE PI Industries Limited 20211229 0 3000 3020.3 2977.5 3000.8 123288 3000.8 up up correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20211229 0 1844.6 1869.45 1838 1840.55 2301 1840.55 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20211229 0 9.1 9.6 8.6 8.85 9441648 8.85 down up incorrect
PIONDIST.NSE Pioneer Distilleries Limited 20211229 0 177.6 181.9 177.05 178.05 3056 178.05 up up correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20211229 0 67.9 69.2 65.6 66.25 238023 66.25 down up incorrect
PITTIENG.NSE Pitti Engineering Limited 20211229 0 227.1 236 225.05 234.2 171346 234.2 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20211229 0 299.85 299.85 275.25 292.25 427 292.25 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20211229 0 224.6 232.8 223.7 224.45 17534 224.45 down down correct
PNB.NSE Punjab National Bank 20211229 0 37.4 37.5 37 37.15 32102072 37.15 down up incorrect
PNBGILTS.NSE PNB Gilts Ltd. 20211229 0 66.1 67.35 66 66.7 106735 66.7 up down incorrect
PNBHOUSING.NSE PNB Housing Finance Limited 20211229 0 502 502 485.1 489.1 120908 489.1 down up incorrect
PNC.NSE Pritish Nandy Communications Ltd 20211229 0 58.05 63 56.55 57.4 224022 57.4 down down correct
PNCINFRA.NSE PNC Infratech Limited 20211229 0 268 269 259 260.7 272933 260.7 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20211229 0 208 210 197.3 199.4 20682 199.4 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20211229 0 278.75 283.9 275 276.3 4196 276.3 down down correct
POKARNA.NSE Pokarna Limited 20211229 0 734.15 741.75 706 709.7 68548 709.7 down down correct
POLYCAB.NSE Polycab India Limited 20211229 0 2396 2423.3 2374.6 2402.45 184187 2402.45 up up correct
POLYMED.NSE Poly Medicure Limited 20211229 0 900 916.1 896.1 908.85 91895 908.85 up up correct
POLYPLEX.NSE Polyplex Corporation Limited 20211229 0 1850 1877 1848 1867.15 86128 1867.15 up up correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20211229 0 224 226 216.3 218.8 26513 218.8 down up incorrect
POONAWALLA.NSE Poonawalla Fincorp Limited 20211229 0 198 217.7 197.95 217.7 10494654 217.7 up up correct
POWERGRID.NSE Power Grid Corporation of India Limited 20211229 0 203 205.9 202.7 204.6 12879708 204.6 up up correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20211229 0 2501 2677 2501 2563.75 150694 2563.75 up up correct
POWERMECH.NSE Power Mech Projects Limited 20211229 0 940 946.15 934.7 939.6 5231 939.6 down down correct
PPAP.NSE PPAP Automotive Limited 20211229 0 219.4 222.35 217.45 218.1 4213 218.1 down down correct
PPL.NSE Prakash Pipes Limited 20211229 0 131.5 134.35 131.15 133.65 52492 133.65 up down incorrect
PRADIP.NSE Pradip Overseas Limited 20211229 0 1.15 1.15 1.15 1.15 0 1.15
PRAENG.NSE Prajay Engineers Syndicate Limited 20211229 0 23.9 24.9 22.6 24.9 952992 24.9 up up correct
PRAJIND.NSE Praj Industries Limited 20211229 0 332.5 341.7 328.95 330.6 612820 330.6 down up incorrect
PRAKASH.NSE Prakash Industries Limited 20211229 0 54.75 55.15 53.9 54.1 300844 54.1 down up incorrect
PRAKASHSTL.NSE Prakash Steelage Limited 20211229 0 6.15 6.15 5.65 6.15 8410926 6.15
PRAXIS.NSE Praxis Home Retail Limited 20211229 0 42.4 42.4 40 41.7 15745 41.7 down down correct
PRECAM.NSE Precision Camshafts Limited 20211229 0 136.5 140 135 135.85 159250 135.85 down down correct
PRECOT.NSE Precot Limited 20211229 0 282.8 293.9 282 286.2 12575 286.2 up down incorrect
PRECWIRE.NSE Precision Wires India Limited 20211229 0 73.65 75.4 72.9 73.4 256248 73.4 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20211229 0 238.55 240.5 237.2 237.75 2034 237.75 down down correct
PREMIER.NSE Premier Limited 20211229 0 12.7 12.75 11.6 12 126841 12 down down correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20211229 0 102.5 105 95 95 222323 95 down down correct
PRESSMN.NSE Pressman Advertising Limited 20211229 0 32.5 33.5 31.25 31.85 80454 31.85 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20211229 0 479.2 484.45 469.5 474.2 369089 474.2 down down correct
PRICOLLTD.NSE Pricol Limited 20211229 0 114.8 115.7 112.55 113.45 338059 113.45 down down correct
PRIMESECU.NSE Prime Securities Limited 20211229 0 101.7 104.8 94.85 101.05 35301 101.05 down up incorrect
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20211229 0 701 702.65 695.15 697.75 95408 697.75 down down correct
PROZONINTU.NSE Prozone Intu Properties Limited 20211229 0 37.95 39 36.1 36.65 1297965 36.65 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20211229 0 131.15 134.95 130.55 131.5 175699 131.5 up up correct
PSB.NSE Punjab & Sind Bank 20211229 0 15.85 16.1 15.85 15.9 256646 15.9 up up correct
PSPPROJECT.NSE PSP Projects Limited 20211229 0 468.05 478.55 466.3 475.25 60245 475.25 up up correct
PSUBNKBEES.NSE Nippon Mutual Funds 20211229 0 27.75 28.5 27.31 27.71 3294363 27.71 down up incorrect
PTC.NSE PTC India Limited 20211229 0 107.8 109.2 107.35 108.1 410077 108.1 up up correct
PTL.NSE PTL Enterprises Limited 20211229 0 33.5 35.4 33 33.85 1232586 33.85 up up correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20211229 0 1374.1 1519.1 1365.6 1457 81530 1457 up up correct
PUNJLLOYD.NSE Punj Lloyd Limited 20211229 0 4.5 4.5 4.1 4.35 3517159 4.35 down down correct
PURVA.NSE Puravankara Limited 20211229 0 137.4 159.4 135.15 150.85 1002105 150.85 up down incorrect
PVR.NSE PVR Limited 20211229 0 1271 1286.3 1241 1260.95 2392589 1260.95 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20211229 0 41.75 41.75 41.1 41.25 20340 41.25 down down correct
QNIFTY.NSE Quantum Mutual Fund 20211229 0 1796 1796 1796 1796 0 1796
QUESS.NSE Quess Corp Limited 20211229 0 805 835 800 825.85 148292 825.85 up up correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20211229 0 230.15 236.95 228.45 233.55 154526 233.55 up up correct
QUINTEGRA.NSE Quintegra Solutions Limited 20211229 0 1.5 1.5 1.5 1.5 0 1.5
RADAAN.NSE Radaan Mediaworks India Limited 20211229 0 1.2 1.3 1.2 1.3 5694 1.3 up up correct
RADICO.NSE Radico Khaitan Limited 20211229 0 1186.05 1252 1171.35 1242.45 1321979 1242.45 up up correct
RADIOCITY.NSE Music Broadcast Limited 20211229 0 23.3 23.65 23 23.05 134475 23.05 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20211229 0 116.5 117.15 115.5 116.3 315133 116.3 down down correct
RAIN.NSE Rain Industries Limited 20211229 0 208.55 233.8 208.55 231 17228183 231 up up correct
RAJESHEXPO.NSE Rajesh Exports Limited 20211229 0 748.9 759.45 745.1 748.4 267166 748.4 down up incorrect
RAJRATAN.NSE Rajratan Global Wire Limited 20211229 0 1999 2103.45 1999 2010.1 4274 2010.1 up up correct
RAJRAYON.NSE Raj Rayon Industries Limited 20211229 0 35 35 35 35 0 35
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20211229 0 34.75 35.2 33.5 34.95 47013 34.95 up up correct
RAJTV.NSE Raj Television Network Limited 20211229 0 39.85 42.35 39.7 42.35 134368 42.35 up down incorrect
RAJVIR.NSE Rajvir Industries Limited 20211229 0 7.7 7.7 7.7 7.7 0 7.7
RALLIS.NSE Rallis India Limited 20211229 0 265.75 271.9 264.05 267.4 227642 267.4 up up correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20211229 0 19.5 20.45 18.8 19.5 260329 19.5
RAMASTEEL.NSE Rama Steel Tubes Limited 20211229 0 260.05 283.45 260.05 283.45 700929 283.45 up up correct
RAMCOCEM.NSE The Ramco Cements Limited 20211229 0 993 997.95 982.9 988.85 121076 988.85 down down correct
RAMCOIND.NSE Ramco Industries Limited 20211229 0 259 260 252 254.85 85442 254.85 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20211229 0 486 489.8 468 470.4 180055 470.4 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20211229 0 212.45 214.7 201.3 204.45 124494 204.45 down up incorrect
RANASUG.NSE Rana Sugars Limited 20211229 0 25.35 25.9 25.05 25.3 824957 25.3 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20211229 0 273 280.05 268.1 273.45 9699 273.45 up up correct
RANEHOLDIN.NSE Rane Holdings Limited 20211229 0 594.85 608.5 591.7 599.5 42733 599.5 up up correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20211229 0 1913.05 1944.05 1908.6 1919 3266 1919 up up correct
RAYMOND.NSE Raymond Limited 20211229 0 625.25 634.9 611.3 616.75 526631 616.75 down up incorrect
RBL.NSE Rane Brake Lining Limited 20211229 0 820 828 811 814.7 34308 814.7 down down correct
RBLBANK.NSE RBL Bank Limited 20211229 0 145.25 146.8 143 144.3 21642322 144.3 down up incorrect
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20211229 0 73.6 74.65 73.55 74.05 1084718 74.05 up up correct
RCOM.NSE Reliance Communications Limited 20211229 0 3.85 4.1 3.8 3.9 80192711 3.9 up up correct
RECLTD.NSE REC Limited 20211229 0 132.8 133.5 131.55 131.95 2437303 131.95 down down correct
REDINGTON.NSE Redington (India) Limited 20211229 0 145.8 149.5 144.95 145.7 1904665 145.7 down down correct
REFEX.NSE Refex Industries Limited 20211229 0 123.45 125 122 122.85 45289 122.85 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20211229 0 1.9 1.9 1.9 1.9 0 1.9
RELAXO.NSE Relaxo Footwears Limited 20211229 0 1250 1260 1242.65 1256.25 51750 1256.25 up up correct
RELCAPITAL.NSE Reliance Capital Limited 20211229 0 14.6 14.75 14.2 14.5 1575934 14.5 down down correct
RELIANCE.NSE Reliance Industries Limited 20211229 0 2391 2419 2382.1 2402.5 7118779 2402.5 up up correct
RELIGARE.NSE Religare Enterprises Limited 20211229 0 127 131.15 119 121.45 2024870 121.45 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20211229 0 96 97.5 94 95.5 733337 95.5 down down correct
REMSONSIND.NSE Remsons Industries Limited 20211229 0 224.15 239.1 223.35 237.6 9571 237.6 up up correct
RENUKA.NSE Shree Renuka Sugars Limited 20211229 0 31.65 32 30.2 30.45 7566659 30.45 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20211229 0 267 270 261.3 266.3 91067 266.3 down down correct
REPRO.NSE Repro India Limited 20211229 0 524.9 527.85 515 519.75 1977 519.75 down down correct
RESPONIND.NSE Responsive Industries Limited 20211229 0 108.3 128.1 105.1 127.2 2687070 127.2 up up correct
REVATHI.NSE Revathi Equipment Limited 20211229 0 680.8 691 676.95 687.55 2420 687.55 up up correct
RGL.NSE Renaissance Global Limited 20211229 0 936.3 957 928.5 941.75 107499 941.75 up up correct
RHFL.NSE Reliance Home Finance Limited 20211229 0 4.85 4.9 4.55 4.85 6153741 4.85
RICOAUTO.NSE Rico Auto Industries Limited 20211229 0 43.35 45.15 43.3 43.95 637991 43.95 up down incorrect
RIIL.NSE Reliance Industrial Infrastructure Limited 20211229 0 857.9 873.1 842 847.4 495213 847.4 down down correct
RITES.NSE RITES Limited 20211229 0 259.5 262.6 258.65 259.3 157740 259.3 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20211229 0 8.85 8.85 8.85 8.85 0 8.85
RKFORGE.NSE Ramkrishna Forgings Limited 20211229 0 947.85 951.15 939.1 943.55 45231 943.55 down down correct
RMCL.NSE Radha Madhav Corporation Limited 20211229 0 2.85 2.85 2.85 2.85 26128 2.85
RML.NSE Rane (Madras) Limited 20211229 0 341 365.85 334.65 362.2 40370 362.2 up up correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20211229 0 5.55 5.55 5.05 5.05 7909981 5.05 down up incorrect
ROHITFERRO.NSE Rohit Ferro 20211229 0 38.7 38.7 38.7 38.7 108131 38.7
ROHLTD.NSE Royal Orchid Hotels Limited 20211229 0 82.75 84.35 82.5 82.55 11462 82.55 down down correct
ROLLT.NSE Rollatainers Limited 20211229 0 4.3 4.4 4.05 4.05 4632304 4.05 down down correct
ROLTA.NSE Rolta India Limited 20211229 0 7.7 7.7 7.7 7.7 714012 7.7
ROSSARI.NSE Rossari Biotech Limited 20211229 0 1259.9 1271.95 1250.5 1265.85 43760 1265.85 up up correct
ROSSELLIND.NSE Rossell India Limited 20211229 0 139 139.9 136 138.55 24593 138.55 down down correct
ROUTE.NSE Route Mobile Limited 20211229 0 1698.7 1773.4 1697 1738.35 218680 1738.35 up up correct
RPGLIFE.NSE RPG Life Sciences Limited 20211229 0 595 604.65 592.9 596.2 14684 596.2 up up correct
RPOWER.NSE Reliance Power Limited 20211229 0 13.65 13.95 13.25 13.45 17252821 13.45 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20211229 0 54.65 54.9 54.05 54.4 45278 54.4 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20211229 0 39.15 39.4 38.15 38.35 104013 38.35 down down correct
RSWM.NSE RSWM Limited 20211229 0 461.75 467 452.45 457.7 80317 457.7 down down correct
RSYSTEMS.NSE R Systems International Limited 20211229 0 331.05 333.45 322.05 327 67958 327 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20211229 0 6.75 6.75 6.4 6.75 48144448 6.75
RUBYMILLS.NSE The Ruby Mills Limited 20211229 0 258.05 262.15 254.25 256.35 5192 256.35 down down correct
RUCHI.NSE Ruchi Soya Industries Limited 20211229 0 857.35 867 850.05 852.25 8263 852.25 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20211229 0 9.1 9.1 9.1 9.1 145993 9.1
RUCHIRA.NSE Ruchira Papers Limited 20211229 0 75.9 77.15 74.75 76.05 15074 76.05 up up correct
RUPA.NSE Rupa & Company Limited 20211229 0 416 419 411 416.25 150638 416.25 up up correct
RVNL.NSE Rail Vikas Nigam Limited 20211229 0 34.3 34.75 34.1 34.25 1642466 34.25 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20211229 0 36.2 36.2 32.8 33.7 9517 33.7 down down correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20211229 0 17.4 17.4 17.4 17.4 75910 17.4
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20211229 0 2.5 2.5 2.5 2.5 0 2.5
SADBHAV.NSE Sadbhav Engineering Limited 20211229 0 39.05 39.6 38.65 38.75 576701 38.75 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20211229 0 15.45 15.9 15.2 15.5 1252342 15.5 up up correct
SAFARI.NSE Safari Industries (India) Limited 20211229 0 866.2 893.15 866.2 877.05 6415 877.05 up up correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20211229 0 48.95 52.4 47.5 49.25 30970 49.25 up down incorrect
SAGCEM.NSE Sagar Cements Limited 20211229 0 270 273 263.25 266.2 36172 266.2 down down correct
SAIL.NSE Steel Authority of India Limited 20211229 0 108.5 108.6 105.7 106.4 25865808 106.4 down up incorrect
SAKAR.NSE Sakar Healthcare Limited 20211229 0 138.2 167.1 138.2 162.6 262807 162.6 up up correct
SAKHTISUG.NSE Sakthi Sugars Limited 20211229 0 15.75 16.1 15 15.15 640949 15.15 down down correct
SAKSOFT.NSE Saksoft Limited 20211229 0 1012.5 1018.3 985 989.6 33520 989.6 down down correct
SAKUMA.NSE Sakuma Exports Limited 20211229 0 12.9 13.5 12.75 13.1 387716 13.1 up up correct
SALASAR.NSE Salasar Techno Engineering Limited 20211229 0 247 252.9 238.1 240.5 56084 240.5 down down correct
SALONA.NSE Salona Cotspin Limited 20211229 0 203.2 209.3 203.2 207.85 4962 207.85 up up correct
SALSTEEL.NSE S.A.L. Steel Limited 20211229 0 9.65 10.15 9.65 10.15 477467 10.15 up up correct
SALZERELEC.NSE Salzer Electronics Limited 20211229 0 191.6 192.6 184.6 187.95 38508 187.95 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20211229 0 6.1 6.1 5.6 6.05 326481 6.05 down down correct
SANCO.NSE Sanco Industries Limited 20211229 0 9.7 9.85 9.35 9.8 101206 9.8 up up correct
SANDESH.NSE The Sandesh Limited 20211229 0 743 762.5 735 736.75 1937 736.75 down up incorrect
SANDHAR.NSE Sandhar Technologies Limited 20211229 0 251.7 251.7 244.15 248.1 57306 248.1 down down correct
SANGAMIND.NSE Sangam (India) Limited 20211229 0 315 334.9 315 324.35 275632 324.35 up up correct
SANGHIIND.NSE Sanghi Industries Limited 20211229 0 55.45 55.95 54.55 54.8 228644 54.8 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20211229 0 214 219.45 210.2 212.7 38018 212.7 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20211229 0 24.6 25.75 24.6 24.95 21612 24.95 up up correct
SANOFI.NSE Sanofi India Limited 20211229 0 7689.6 7834.8 7679.15 7782.45 13770 7782.45 up down incorrect
SANWARIA.NSE Sanwaria Consumer Limited 20211229 0 1.3 1.3 1.3 1.3 3019866 1.3
SARDAEN.NSE Sarda Energy & Minerals Limited 20211229 0 765 777 755.1 760.7 16556 760.7 down down correct
SAREGAMA.NSE Saregama India Limited 20211229 0 5385 5385 5222 5281.15 18333 5281.15 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20211229 0 63.8 67.75 62.15 65.35 727902 65.35 up up correct
SASKEN.NSE Sasken Technologies Limited 20211229 0 1322 1369.85 1322 1346.05 32788 1346.05 up up correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20211229 0 490.15 490.15 466.85 490.15 289760 490.15
SATHAISPAT.NSE Sathavahana Ispat Limited 20211229 0 3.35 3.35 3.35 3.35 0 3.35
SATIA.NSE Satia Industries Limited 20211229 0 88 89 87.75 88.2 38540 88.2 up up correct
SATIN.NSE Satin Creditcare Network Limited 20211229 0 84.95 86.4 83.35 85.8 289212 85.8 up down incorrect
SBICARD.NSE SBI Cards and Payment Services Limited 20211229 0 918 927.5 913.05 920.7 1243862 920.7 up up correct
SBIETFQLTY.NSE SBI Mutual Fund 20211229 0 156.98 156.98 155 155.39 1041 155.39 down up incorrect
SBILIFE.NSE SBI Life Insurance Company Limited 20211229 0 1177.6 1192.2 1167 1185.65 1400668 1185.65 up up correct
SBIN.NSE State Bank of India 20211229 0 461 462.15 451.4 454.4 11757303 454.4 down up incorrect
SCAPDVR.NSE Stampede Capital Limited 20211229 0 9.65 10 9.65 9.85 406199 9.85 up up correct
SCHAEFFLER.NSE Schaeffler India Limited 20211229 0 8560.05 8770 8525 8708 18072 8708 up up correct
SCHAND.NSE S Chand and Company Limited 20211229 0 111.75 112.7 107.5 111.2 50558 111.2 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20211229 0 104 105.95 103.7 104.35 189582 104.35 up up correct
SCI.NSE The Shipping Corporation of India Limited 20211229 0 137 137.8 133.6 135.7 868761 135.7 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20211229 0 43.43 43.43 40.61 41.41 334120 41.41 down up incorrect
SEAMECLTD.NSE Seamec Limited 20211229 0 1068 1083.4 1012 1049.85 1159 1049.85 down down correct
SELAN.NSE Selan Exploration Technology Limited 20211229 0 131.95 132 129.45 129.9 21230 129.9 down down correct
SEPOWER.NSE S. E. Power Limited 20211229 0 42.85 42.85 39.1 39.1 286273 39.1 down down correct
SEQUENT.NSE Sequent Scientific Limited 20211229 0 163.75 164.25 160.35 161.15 596276 161.15 down up incorrect
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20211229 0 149.95 150.5 148 149.05 17829 149.05 down down correct
SETCO.NSE Setco Automotive Limited 20211229 0 16.7 17.2 16.65 16.8 112277 16.8 up up correct
SETF10GILT.NSE SBI Mutual Fund 20211229 0 204.1 204.1 204.1 204.1 11 204.1
SETFGOLD.NSE SBI Mutual Fund 20211229 0 4282.95 4283 4257.05 4260.35 2160 4260.35 down down correct
SETFNIF50.NSE SBI Mutual Fund 20211229 0 178 178.35 175.37 176.2 688717 176.2 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20211229 0 353 372.2 348.51 349.65 13626 349.65 down down correct
SETFNN50.NSE SBI Mutual Fund 20211229 0 439.99 440 433.09 435.84 12354 435.84 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20211229 0 2.6 2.6 2.6 2.6 75350 2.6
SEYAIND.NSE Seya Industries Limited 20211229 0 58.25 59.35 56.3 58.15 18304 58.15 down down correct
SFL.NSE Sheela Foam Limited 20211229 0 3120 3258.2 3118.05 3241.25 30076 3241.25 up up correct
SGL.NSE STL Global Limited 20211229 0 21.45 21.45 20.7 21.45 49866 21.45
SHAHALLOYS.NSE Shah Alloys Limited 20211229 0 54.9 55.7 50.55 53.95 67283 53.95 down up incorrect
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20211229 0 598 619 594.75 596.85 71860 596.85 down down correct
SHALBY.NSE Shalby Limited 20211229 0 135 144 134.5 142.2 483900 142.2 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20211229 0 110.1 113.45 110.05 110.9 205269 110.9 up up correct
SHANKARA.NSE Shankara Building Products Limited 20211229 0 522 534 520 523.1 35559 523.1 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20211229 0 146.65 148 145.25 147.5 16847 147.5 up up correct
SHARDACROP.NSE Sharda Cropchem Limited 20211229 0 340 353 339.1 340.7 98641 340.7 up up correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20211229 0 793 954.9 793 896.85 219557 896.85 up up correct
SHARIABEES.NSE Nippon India Mutual Fund 20211229 0 455 459.89 455 457.61 423 457.61 up up correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20211229 0 117.45 123.3 117.45 121.55 13924 121.55 up up correct
SHIL.NSE Somany Home Innovation Limited 20211229 0 429 429 418 421.85 25494 421.85 down up incorrect
SHILPAMED.NSE Shilpa Medicare Limited 20211229 0 545 553.65 542.9 545.75 63410 545.75 up up correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20211229 0 29.3 29.3 28.6 29.3 128729 29.3
SHIVAMILLS.NSE Shiva Mills Limited 20211229 0 140 157.85 138.9 157.85 894795 157.85 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20211229 0 229 255.9 225 241.85 94458 241.85 up up correct
SHK.NSE S H Kelkar and Company Limited 20211229 0 151.15 152.5 148.1 150.6 87933 150.6 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20211229 0 333.1 336.75 318 321.4 73161 321.4 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20211229 0 72 72.8 71.55 72.05 81614 72.05 up up correct
SHREECEM.NSE Shree Cement Limited 20211229 0 26624 26745.15 26460.1 26615.35 25992 26615.35 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20211229 0 210 210.9 205 205.45 22525 205.45 down down correct
SHREERAMA.NSE Shree Rama Multi 20211229 0 14.95 15.25 14.1 14.7 127420 14.7 down down correct
SHRENIK.NSE Shrenik Limited 20211229 0 2.95 3.1 2.8 3.1 29560029 3.1 up up correct
SHREYANIND.NSE Shreyans Industries Limited 20211229 0 100 101.9 98.2 100.5 10701 100.5 up up correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20211229 0 241 241 231.15 233 25019 233 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20211229 0 837 859.95 837 855.95 73 855.95 up up correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20211229 0 1797 1797 1739 1747.05 55084 1747.05 down down correct
SHRIRAMEPC.NSE Shriram EPC Limited 20211229 0 9.4 9.55 9.1 9.55 5280131 9.55 up up correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20211229 0 16.2 17.3 16 17.3 1427238 17.3 up up correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20211229 0 345.8 347.5 335.1 336.55 472186 336.55 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20211229 0 15.4 15.4 15.4 15.4 0 15.4
SICAL.NSE Sical Logistics Limited 20211229 0 14.35 14.85 14.1 14.25 186140 14.25 down down correct
SIEMENS.NSE Siemens Limited 20211229 0 2399 2412 2373.05 2380.35 261164 2380.35 down down correct
SIGIND.NSE Signet Industries Limited 20211229 0 43.5 43.95 42.55 43.35 12680 43.35 down down correct
SIL.NSE Standard Industries Limited 20211229 0 15.2 15.6 14.9 15.3 73049 15.3 up up correct
SILINV.NSE SIL Investments Limited 20211229 0 293.75 299.95 292.65 294.2 2960 294.2 up up correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20211229 0 23 24.2 22.3 24.05 10519 24.05 up up correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20211229 0 19.4 19.95 19.35 19.75 241154 19.75 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20211229 0 42.4 45.15 42.4 44.95 129509 44.95 up down incorrect
SINTEX.NSE Sintex Industries Limited 20211229 0 16.85 16.85 16.85 16.85 4044290 16.85
SIRCA.NSE Sirca Paints India Limited 20211229 0 514.9 525 510.05 516.9 22738 516.9 up up correct
SIS.NSE SIS Limited 20211229 0 450.6 461.05 448.7 455.85 66368 455.85 up up correct
SITINET.NSE SITI Networks Limited 20211229 0 4.25 4.25 4.25 4.25 1729825 4.25
SIYSIL.NSE Siyaram Silk Mills Limited 20211229 0 422.8 432.45 422 425.95 48174 425.95 up up correct
SJVN.NSE SJVN Limited 20211229 0 29.6 30.75 29.45 29.65 7225894 29.65 up up correct
SKFINDIA.NSE SKF India Limited 20211229 0 3732 3807 3726.95 3782.05 24396 3782.05 up up correct
SKIL.NSE SKIL Infrastructure Limited 20211229 0 2.6 2.6 2.6 2.6 0 2.6
SKIPPER.NSE Skipper Limited 20211229 0 73 80.7 71 77.15 640641 77.15 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20211229 0 77.1 79.8 75.6 76.05 321363 76.05 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20211229 0 207.7 207.7 183.65 190.75 1410927 190.75 down up incorrect
SMLISUZU.NSE SML Isuzu Limited 20211229 0 637.05 646.95 631.8 636.6 14421 636.6 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20211229 0 795 795 760.8 764.4 1357 764.4 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20211229 0 129.25 130 127 127.4 60457 127.4 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20211229 0 41.4 42.2 40.55 40.95 771268 40.95 down down correct
SOBHA.NSE Sobha Limited 20211229 0 885.7 903.95 880 882.8 310481 882.8 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20211229 0 1049.95 1049.95 1020 1023.55 43973 1023.55 down up incorrect
SOLARINDS.NSE Solar Industries India Limited 20211229 0 2360 2396.45 2331.5 2366.05 22925 2366.05 up up correct
SOMANYCERA.NSE Somany Ceramics Limited 20211229 0 859.9 859.9 837.85 845.2 6238 845.2 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20211229 0 10.25 10.25 10.25 10.25 0 10.25
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20211229 0 39.45 40.75 38.75 40.15 5675 40.15 up up correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20211229 0 730 734.6 706.25 709.4 1025937 709.4 down down correct
SONATSOFTW.NSE Sonata Software Limited 20211229 0 857.65 880.35 850 869.1 231568 869.1 up up correct
SORILINFRA.NSE SORIL Infra Resources Limited 20211229 0 101.85 101.85 100 101 26155 101 down down correct
SOTL.NSE Savita Oil Technologies Limited 20211229 0 1089.9 1135 1089.9 1118.05 31780 1118.05 up up correct
SOUTHBANK.NSE The South Indian Bank Limited 20211229 0 8.9 8.95 8.85 8.85 3367460 8.85 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20211229 0 142 148.8 142 144.9 18207 144.9 up up correct
SPAL.NSE S.P. Apparels Limited 20211229 0 422.9 424 413 420.1 40178 420.1 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20211229 0 449 451.7 437 439.75 156299 439.75 down up incorrect
SPARC.NSE Sun Pharma Advanced Research Company Limited 20211229 0 257.4 293.95 257 285.85 3249365 285.85 up up correct
SPCENET.NSE Spacenet Enterprises India Limited 20211229 0 2.1 2.1 2.1 2.1 0 2.1
SPECIALITY.NSE Speciality Restaurants Limited 20211229 0 92.4 94.75 90.8 91.75 70394 91.75 down up incorrect
SPENCERS.NSE Spencer's Retail Limited 20211229 0 101.1 102.75 99.55 100.2 205126 100.2 down down correct
SPENTEX.NSE CLC Industries Limited 20211229 0 3.8 3.8 3.8 3.8 17091 3.8
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20211229 0 57.9 58.55 56.1 56.5 1478527 56.5 down up incorrect
SPICEJET.NSE SpiceJet Limited 20211229 0 67.9 67.95 66.35 67.05 3098362 67.05 down down correct
SPLIL.NSE SPL Industries Limited 20211229 0 46.4 46.4 44.55 44.85 25715 44.85 down down correct
SPMLINFRA.NSE SPML Infra Limited 20211229 0 24.7 24.7 23 24.7 240526 24.7
SPTL.NSE Sintex Plastics Technology Limited 20211229 0 14.35 14.35 13.35 13.55 10744713 13.55 down down correct
SPYL.NSE Shekhawati Poly 20211229 0 0.7 0.7 0.7 0.7 0 0.7
SREEL.NSE Sreeleathers Limited 20211229 0 176.9 179.9 175.05 178.7 2827 178.7 up up correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20211229 0 5.6 5.6 5.3 5.5 780211 5.5 down down correct
SRF.NSE SRF Limited 20211229 0 2393 2409.95 2377 2391.7 516093 2391.7 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20211229 0 336 336 327 333.15 5360 333.15 down down correct
SRIPIPES.NSE Srikalahasthi Pipes Limited 20211229 0 197 206.6 195.15 203.9 94208 203.9 up up correct
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20211229 0 1216.25 1224.95 1202.25 1211.65 1072732 1211.65 down down correct
SSWL.NSE Steel Strips Wheels Limited 20211229 0 849.7 849.7 817.1 820.4 14677 820.4 down up incorrect
STAMPEDE.NSE Stampede Capital Limited 20211229 0 0.9 0.9 0.9 0.9 0 0.9
STAR.NSE Strides Pharma Science Limited 20211229 0 456 464.9 446.1 449.2 2581235 449.2 down up incorrect
STARCEMENT.NSE Star Cement Limited 20211229 0 95.7 95.7 94.1 94.35 41143 94.35 down down correct
STARPAPER.NSE Star Paper Mills Limited 20211229 0 127.3 133 126.1 128.5 69817 128.5 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20211229 0 107.3 110.55 105.4 105.9 170094 105.9 down down correct
STEELCITY.NSE Steel City Securities Limited 20211229 0 57.95 61.85 57.5 61.85 191690 61.85 up up correct
STEELXIND.NSE Steel Exchange India Limited 20211229 0 175.5 183.4 175.1 177.75 1143078 177.75 up up correct
STEL.NSE STEL Holdings Limited 20211229 0 151.55 156.9 151.55 155.05 13113 155.05 up down incorrect
STERTOOLS.NSE Sterling Tools Limited 20211229 0 174.5 178.95 174.1 176.05 12188 176.05 up up correct
STLTECH.NSE Sterlite Technologies Limited 20211229 0 290.9 293.9 287.8 292.2 989845 292.2 up up correct
STOVEKRAFT.NSE Stove Kraft Limited 20211229 0 955 989.95 955 966.85 86865 966.85 up up correct
SUBROS.NSE Subros Limited 20211229 0 361 372 361 369.9 13248 369.9 up up correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20211229 0 564.5 580 558.7 567.05 132658 567.05 up up correct
SUMEETINDS.NSE Sumeet Industries Limited 20211229 0 9.6 9.8 9.35 9.5 316209 9.5 down down correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20211229 0 388.6 394.5 388 390.95 521435 390.95 up up correct
SUMIT.NSE Sumit Woods Limited 20211229 0 11.65 12.15 11.65 12.1 38147 12.1 up up correct
SUMMITSEC.NSE Summit Securities Limited 20211229 0 635 648.9 634.85 645 2293 645 up down incorrect
SUNCLAYLTD.NSE Sundaram 20211229 0 3856.9 3890.75 3789 3817.75 2885 3817.75 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20211229 0 3.8 3.8 3.8 3.8 264702 3.8
SUNDARMFIN.NSE Sundaram Finance Limited 20211229 0 2242 2280 2237 2262.4 8880 2262.4 up up correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20211229 0 77.6 78.3 76.7 77.15 96636 77.15 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20211229 0 368.65 370 363.25 365.4 881 365.4 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20211229 0 864.55 900 860.1 890.05 76630 890.05 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20211229 0 68.75 69 67 68.45 110961 68.45 down up incorrect
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20211229 0 822.5 843.65 816.5 838.8 8748856 838.8 up up correct
SUNTECK.NSE Sunteck Realty Limited 20211229 0 488.5 494.4 466.85 479.5 1263312 479.5 down down correct
SUNTV.NSE Sun TV Network Limited 20211229 0 492 493.95 487.05 490.1 807772 490.1 down down correct
SUPERHOUSE.NSE Superhouse Limited 20211229 0 170 170 163.7 164.55 13282 164.55 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20211229 0 11.75 11.8 11.05 11.2 211289 11.2 down down correct
SUPPETRO.NSE Supreme Petrochem Limited 20211229 0 678.9 689.2 678.9 685.2 21698 685.2 up up correct
SUPRAJIT.NSE Suprajit Engineering Limited 20211229 0 428.9 440 423.3 430.9 252131 430.9 up down incorrect
SUPREMEIND.NSE The Supreme Industries Limited 20211229 0 2210 2255 2204.1 2227.35 76664 2227.35 up up correct
SURANASOL.NSE Surana Solar Limited 20211229 0 32.6 32.6 29.5 29.5 519611 29.5 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20211229 0 10.45 10.65 10 10.1 440733 10.1 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20211229 0 77 79 73.4 74.55 95308 74.55 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20211229 0 610.6 619.5 595 599.7 116372 599.7 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20211229 0 83.3 84.85 81.55 82.25 221405 82.25 down down correct
SUULD.NSE Suumaya Industries Limited 20211229 0 303 306.4 284.9 288 86284 288 down down correct
SUVEN.NSE Suven Life Sciences Limited 20211229 0 89.95 91.4 89.25 89.6 186903 89.6 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20211229 0 486.15 497.2 486.15 492.15 102793 492.15 up up correct
SUZLON.NSE Suzlon Energy Limited 20211229 0 9.3 9.3 8.8 9.3 237558976 9.3
SWANENERGY.NSE Swan Energy Limited 20211229 0 148.5 150.45 147.85 148.35 58224 148.35 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20211229 0 1628.7 1640 1600 1607.5 4683 1607.5 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20211229 0 261.9 266.4 254.1 256.2 46351 256.2 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20211229 0 380 384.8 378.05 378.9 335898 378.9 down up incorrect
SYMPHONY.NSE Symphony Limited 20211229 0 1000.05 1004.35 990 1002.6 9394 1002.6 up up correct
SYNGENE.NSE Syngene International Limited 20211229 0 604.85 609.55 594.15 606.1 557557 606.1 up up correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20211229 0 72.8 74.9 70.15 73.15 9421 73.15 up up correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20211229 0 125.05 127.2 123.6 124.9 46239 124.9 down down correct
TAKE.NSE TAKE Solutions Limited 20211229 0 45.25 45.9 45.05 45.2 609310 45.2 down up incorrect
TALBROAUTO.NSE Talbros Automotive Components Limited 20211229 0 406.9 409.6 390 391.7 60784 391.7 down down correct
TANLA.NSE Tanla Platforms Limited 20211229 0 1810 1836 1754 1757.55 196712 1757.55 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20211229 0 34.05 34.05 30.85 30.85 28939 30.85 down down correct
TARAPUR.NSE Tarapur Transformers Limited 20211229 0 5.1 5.6 5.05 5.1 3214 5.1
TARMAT.NSE Tarmat Limited 20211229 0 72.7 75 68.7 73.2 112356 73.2 up up correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20211229 0 12802.05 13775 12802.05 13434.15 5142 13434.15 up up correct
TATACHEM.NSE Tata Chemicals Limited 20211229 0 912.1 914.4 898.05 901 1037054 901 down down correct
TATACOFFEE.NSE Tata Coffee Limited 20211229 0 213 216.7 210 211.35 2708289 211.35 down down correct
TATACOMM.NSE Tata Communications Limited 20211229 0 1387.9 1417 1371.2 1400.8 380830 1400.8 up up correct
TATACONSUM.NSE Tata Consumer Products Limited 20211229 0 728 728.9 720 726.65 783940 726.65 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20211229 0 5554.8 5725 5519.95 5707.1 199190 5707.1 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20211229 0 1362.05 1377.7 1344.35 1350.65 17527 1350.65 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20211229 0 843 854 835 845.2 35470 845.2 up up correct
TATAMOTORS.NSE Tata Motors Limited 20211229 0 478.75 481.6 474.25 476 10263884 476 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20211229 0 236.7 236.85 232.25 233.3 1591759 233.3 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20211229 0 221 223.25 218.85 219.45 14504319 219.45 down down correct
TATASTEEL.NSE Tata Steel Limited 20211229 0 1120 1126.65 1108 1116.25 4193520 1116.25 down down correct
TATASTLLP.NSE Tata Steel Long Products Limited 20211229 0 716 728.35 716 724 24117 724 up up correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20211229 0 2560 2660 2539.15 2590.6 119994 2590.6 up up correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20211229 0 77.15 78.85 76.85 77.35 136822 77.35 up up correct
TCI.NSE Transport Corporation of India Limited 20211229 0 720 799.8 719.9 792.8 849897 792.8 up up correct
TCIDEVELOP.NSE TCI Developers Limited 20211229 0 338.25 338.6 324.25 330.95 882 330.95 down down correct
TCIEXP.NSE TCI Express Limited 20211229 0 2150 2181.65 2043.75 2083.7 30399 2083.7 down down correct
TCIFINANCE.NSE TCI Finance Limited 20211229 0 6.5 7 6.15 6.5 10567 6.5
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20211229 0 798.9 848 795.15 806.9 149734 806.9 up up correct
TCPLPACK.NSE TCPL Packaging Limited 20211229 0 525 525 508.95 511.45 1882 511.45 down down correct
TCS.NSE Tata Consultancy Services Limited 20211229 0 3692.25 3719.95 3685 3694.7 1456923 3694.7 up up correct
TDPOWERSYS.NSE TD Power Systems Limited 20211229 0 407.7 407.7 402.15 403.05 18129 403.05 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20211229 0 3898.85 4035 3844.4 4003.8 30435 4003.8 up up correct
TECHIN.NSE Techindia Nirman Limited 20211229 0 7.8 7.8 7.15 7.8 86976 7.8
TECHM.NSE Tech Mahindra Limited 20211229 0 1800.5 1821 1782.75 1786.85 1902921 1786.85 down up incorrect
TECHNOE.NSE Techno Electric & Engineering Company Limited 20211229 0 243.65 249.45 235.6 247.75 254116 247.75 up up correct
TEJASNET.NSE Tejas Networks Limited 20211229 0 423 425.7 413 415.65 155615 415.65 down down correct
TERASOFT.NSE Tera Software Limited 20211229 0 50.65 52 48.55 50.7 84623 50.7 up up correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20211229 0 70 73.9 67.3 69.6 1268435 69.6 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20211229 0 72.5 75.85 69.1 70.05 503694 70.05 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20211229 0 31 31.4 30.5 30.8 726236 30.8 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20211229 0 59.7 59.9 58 58.2 102131 58.2 down down correct
TFL.NSE Transwarranty Finance Limited 20211229 0 7.55 7.55 7.2 7.4 29209 7.4 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20211229 0 9 9.1 8.75 8.85 21880 8.85 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20211229 0 1340 1365 1338.25 1340.45 6399 1340.45 up down incorrect
THEINVEST.NSE The Investment Trust of India Limited 20211229 0 100.65 101.1 99.5 100.2 7276 100.2 down down correct
THEMISMED.NSE Themis Medicare Limited 20211229 0 927 970 902.35 944.4 12298 944.4 up up correct
THERMAX.NSE Thermax Limited 20211229 0 1781 1816.45 1752 1763.2 52990 1763.2 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20211229 0 60.95 62.4 59.4 61.3 208179 61.3 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20211229 0 52.85 52.85 50.45 52.5 16739 52.5 down down correct
THYROCARE.NSE Thyrocare Technologies Limited 20211229 0 1020.8 1080.75 1017 1072.9 309729 1072.9 up up correct
TI.NSE Tilaknagar Industries Ltd. 20211229 0 90.75 91.5 86 89.85 107226 89.85 down down correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20211229 0 1485 1501.8 1477.2 1489.15 10827 1489.15 up up correct
TIIL.NSE Technocraft Industries (India) Limited 20211229 0 805.35 819.95 799 808.7 3408 808.7 up up correct
TIINDIA.NSE Tube Investments of India Limited 20211229 0 1769 1769 1715.1 1738.45 46374 1738.45 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20211229 0 8.35 8.35 8.05 8.2 60918 8.2 down down correct
TIL.NSE TIL Limited 20211229 0 147.75 149.9 141.4 142.95 4432 142.95 down down correct
TIMESGTY.NSE Times Guaranty Limited 20211229 0 45.5 45.5 43.4 44.35 1393 44.35 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20211229 0 72 72.8 71.55 71.9 345093 71.9 down down correct
TIMKEN.NSE Timken India Limited 20211229 0 2049.9 2049.9 1982 1993.75 35596 1993.75 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20211229 0 271.05 274.95 269.65 270.75 108780 270.75 down up incorrect
TIPSINDLTD.NSE Tips Industries Limited 20211229 0 1809 1850 1760 1848.3 12806 1848.3 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20211229 0 232.6 235.85 229 230 367056 230 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20211229 0 11.45 11.45 10.9 11.3 61779 11.3 down up incorrect
TITAN.NSE Titan Company Limited 20211229 0 2379 2416.45 2370.35 2402.15 764644 2402.15 up up correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20211229 0 16.1 16.3 15.25 16.05 54696 16.05 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20211229 0 103.05 104.7 101.85 102.45 199374 102.45 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20211229 0 121 123 121 122 49759 122 up up correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20211229 0 9.9 9.9 9.1 9.9 62652 9.9
TOKYOPLAST.NSE Tokyo Plast International Limited 20211229 0 97 114.7 97 103 339141 103 up up correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20211229 0 3142.4 3225 3120 3185.7 268441 3185.7 up down incorrect
TORNTPOWER.NSE Torrent Power Limited 20211229 0 544.8 548.8 538.85 540.9 382180 540.9 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20211229 0 122 122 117.05 118.1 5762 118.1 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20211229 0 162.8 166 160 164.65 7390 164.65 up up correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20211229 0 11.2 11.2 10.5 10.85 21514 10.85 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20211229 0 85.55 93.7 85.35 91.15 369268 91.15 up up correct
TRENT.NSE Trent Limited 20211229 0 1040.65 1050.9 1027 1038.45 252419 1038.45 down down correct
TRF.NSE TRF Limited 20211229 0 136.05 140 134.5 134.8 2166 134.8 down down correct
TRIDENT.NSE Trident Limited 20211229 0 54.65 55.5 53 53.15 20119284 53.15 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20211229 0 155.9 163.55 151.05 159.25 778311 159.25 up down incorrect
TRIL.NSE Transformers and Rectifiers (India) Limited 20211229 0 35.1 39.2 35 36.9 4838944 36.9 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20211229 0 177.15 180.9 175.9 177.85 191721 177.85 up down incorrect
TRIVENI.NSE Triveni Engineering & Industries Limited 20211229 0 223 230 222.05 223.15 748628 223.15 up up correct
TTKHLTCARE.NSE TTK Healthcare Limited 20211229 0 690 709 690 694.35 6790 694.35 up up correct
TTKPRESTIG.NSE TTK Prestige Limited 20211229 0 976.5 989.9 966.1 974.25 62747 974.25 down up incorrect
TTL.NSE T.T. Limited 20211229 0 80.7 80.7 78.05 79.15 16856 79.15 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20211229 0 187.2 187.2 178.3 187.2 5597087 187.2
TV18BRDCST.NSE TV18 Broadcast Limited 20211229 0 44.9 45.35 44.3 44.45 5347335 44.45 down down correct
TVSELECT.NSE TVS Electronics Limited 20211229 0 174.7 178.5 171.3 172.45 53812 172.45 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20211229 0 610 624.65 602.85 623.25 1165031 623.25 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20211229 0 2055.05 2074.7 1971.6 1991.6 7694 1991.6 down up incorrect
TVTODAY.NSE T.V. Today Network Limited 20211229 0 429.65 435 425.5 431.75 121224 431.75 up up correct
TVVISION.NSE TV Vision Limited 20211229 0 3.9 3.9 3.9 3.9 0 3.9
TWL.NSE Titagarh Wagons Limited 20211229 0 90.4 93.9 90.15 92.8 1311167 92.8 up up correct
UBL.NSE United Breweries Limited 20211229 0 1535 1577 1535 1569.05 234464 1569.05 up up correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20211229 0 138.95 141 137.2 138.8 10892 138.8 down down correct
UCOBANK.NSE UCO Bank 20211229 0 13 13.1 12.9 12.95 1769016 12.95 down down correct
UFLEX.NSE Uflex Limited 20211229 0 513.65 518.6 507.8 508.95 82519 508.95 down down correct
UFO.NSE UFO Moviez India Limited 20211229 0 93.55 94.9 92.35 92.8 103799 92.8 down down correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20211229 0 31.2 32.7 30.6 30.8 551468 30.8 down down correct
UJAAS.NSE Ujaas Energy Limited 20211229 0 4.4 4.4 4.4 4.4 440358 4.4
UJJIVAN.NSE Ujjivan Financial Services Limited 20211229 0 130.2 132.65 130.05 130.95 386782 130.95 up up correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20211229 0 18.5 18.65 18.45 18.55 794765 18.55 up down incorrect
ULTRACEMCO.NSE UltraTech Cement Limited 20211229 0 7385 7460 7373.7 7420.95 219901 7420.95 up up correct
UMANGDAIRY.NSE Umang Dairies Limited 20211229 0 71.25 72.05 70.5 70.7 13311 70.7 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20211229 0 6.65 6.65 6.65 6.65 10473 6.65
UNICHEMLAB.NSE Unichem Laboratories Limited 20211229 0 239 245.75 239 243.45 43615 243.45 up down incorrect
UNIENTER.NSE Uniphos Enterprises Limited 20211229 0 153.4 157.9 135.25 137.1 439715 137.1 down down correct
UNIONBANK.NSE Union Bank of India 20211229 0 44 44.65 43.25 43.55 9762897 43.55 down down correct
UNITECH.NSE Unitech Limited 20211229 0 3.3 3.3 3.15 3.3 9448193 3.3
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20211229 0 339.8 339.8 331 332.3 454 332.3 down down correct
UNIVASTU.NSE Univastu India Limited 20211229 0 64 65 63 63.7 1915 63.7 down down correct
UNIVCABLES.NSE Universal Cables Limited 20211229 0 158.5 158.5 156.3 158.1 18157 158.1 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20211229 0 724.95 725 672.95 682.65 11261 682.65 down down correct
UPL.NSE UPL Limited 20211229 0 759 767.7 754.6 758.35 1192837 758.35 down down correct
URJA.NSE Urja Global Limited 20211229 0 18.9 18.9 18.9 18.9 643894 18.9
USHAMART.NSE Usha Martin Limited 20211229 0 89 92.3 88.9 89.8 440099 89.8 up up correct
UTIAMC.NSE UTI Asset Management Company Limited 20211229 0 1025 1053.5 1025 1047.3 123500 1047.3 up up correct
UTINEXT50.NSE UTI Mutual Fund 20211229 0 43.34 43.34 43.34 43.34 0 43.34
UTINIFTETF.NSE UTI Mutual Fund 20211229 0 1838.1 1838.1 1808.35 1816.45 27925 1816.45 down down correct
UTISENSETF.NSE UTI Mutual Fund 20211229 0 604 612.99 487.5 602.74 1447 602.74 down down correct
UTISXN50.NSE UTI Mutual Fund 20211229 0 48.15 49.99 47.09 47.98 2942 47.98 down down correct
UTTAMSTL.NSE Uttam Galva Steels Limited 20211229 0 5.6 5.6 5.35 5.6 3376061 5.6
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20211229 0 191.2 198 189.55 191.85 286749 191.85 up up correct
V2RETAIL.NSE V2 Retail Limited 20211229 0 161.05 165 161.05 163.9 17904 163.9 up up correct
VADILALIND.NSE Vadilal Industries Limited 20211229 0 914.95 927.75 900 910.5 12948 910.5 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20211229 0 564.3 573 557.2 562.5 74388 562.5 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20211229 0 35.85 35.85 34.25 35 34136 35 down down correct
VAKRANGEE.NSE Vakrangee Limited 20211229 0 43.5 44.8 43.15 44.4 9639698 44.4 up up correct
VALIANTORG.NSE Valiant Organics Limited 20211229 0 1030 1057 1013 1022.4 48281 1022.4 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20211229 0 50.85 54.65 50.6 52.8 301532 52.8 up up correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20211229 0 23.65 23.9 23 23.8 19861 23.8 up down incorrect
VARROC.NSE Varroc Engineering Limited 20211229 0 331.7 331.7 317 319.45 99790 319.45 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20211229 0 24.45 24.65 24 24.35 447459 24.35 down down correct
VASWANI.NSE Vaswani Industries Limited 20211229 0 16.35 18 15.7 17 220556 17 up up correct
VBL.NSE Varun Beverages Limited 20211229 0 870 889.6 861.9 885.65 173275 885.65 up up correct
VEDL.NSE Vedanta Limited 20211229 0 342.55 345.8 337.5 339.45 4510924 339.45 down down correct
VENKEYS.NSE Venky's (India) Limited 20211229 0 2685 2753.45 2593.9 2673.35 151045 2673.35 down down correct
VENUSREM.NSE Venus Remedies Limited 20211229 0 395.8 430.5 388.9 421 279948 421 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20211229 0 105.9 107.95 103.15 103.95 57003 103.95 down down correct
VESUVIUS.NSE Vesuvius India Limited 20211229 0 1094.45 1096 1072.1 1084.1 4233 1084.1 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20211229 0 106 110.4 105 105.85 52626 105.85 down down correct
VGUARD.NSE V 20211229 0 225 226.5 222 222.25 174607 222.25 down down correct
VHL.NSE Vardhman Holdings Limited 20211229 0 2959.85 3025 2959.2 2999.5 8412 2999.5 up up correct
VICEROY.NSE Viceroy Hotels Limited 20211229 0 4.35 4.4 4.1 4.35 57855 4.35
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20211229 0 382.5 395.9 380 390.15 72532 390.15 up up correct
VIJIFIN.NSE Viji Finance Limited 20211229 0 6.3 6.3 6.3 6.3 132937 6.3
VIKASECO.NSE Vikas EcoTech Limited 20211229 0 2.7 2.7 2.7 2.7 2875415 2.7
VIKASPROP.NSE Vikas Proppant & Granite Limited 20211229 0 2.1 2.2 2.1 2.2 11045988 2.2 up up correct
VIKASWSP.NSE Vikas WSP Limited 20211229 0 4 4.25 3.8 4.1 10395138 4.1 up up correct
VIMTALABS.NSE Vimta Labs Limited 20211229 0 395 408 393.05 395.4 40603 395.4 up up correct
VINATIORGA.NSE Vinati Organics Limited 20211229 0 1959.75 1971 1940 1964.1 20071 1964.1 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20211229 0 1069.15 1075.05 1057 1060.5 3726 1060.5 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20211229 0 234.9 241.4 234.9 237.2 29058 237.2 up up correct
VIPCLOTHNG.NSE VIP Clothing Limited 20211229 0 20.5 21.1 19.8 21.1 499723 21.1 up up correct
VIPIND.NSE VIP Industries Limited 20211229 0 540 551.6 537.7 541.5 167824 541.5 up up correct
VIPULLTD.NSE Vipul Limited 20211229 0 23.6 25.15 23.6 24.1 34820 24.1 up up correct
VISAKAIND.NSE Visaka Industries Limited 20211229 0 630 638 616.65 628.2 93067 628.2 down down correct
VISASTEEL.NSE VISA Steel Limited 20211229 0 15 15.1 14.8 15.1 75194 15.1 up up correct
VISESHINFO.NSE MPS Infotecnics Limited 20211229 0 0.6 0.6 0.6 0.6 12130979 0.6
VISHAL.NSE Vishal Fabrics Limited 20211229 0 91.5 91.5 88.45 88.8 38466 88.8 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20211229 0 848 848 822 831.25 931 831.25 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20211229 0 27.9 28.1 26.9 27 3124030 27 down up incorrect
VIVIDHA.NSE Visagar Polytex Limited 20211229 0 1.65 1.65 1.65 1.65 445084 1.65
VIVIMEDLAB.NSE Vivimed Labs Limited 20211229 0 20.6 21.7 20.25 20.5 739512 20.5 down up incorrect
VLSFINANCE.NSE VLS Finance Limited 20211229 0 183.2 192.7 183 188.65 28517 188.65 up up correct
VMART.NSE V 20211229 0 3585.1 3750 3585.1 3699 27700 3699 up up correct
VOLTAMP.NSE Voltamp Transformers Limited 20211229 0 1956.15 2024 1956.15 2008.85 16621 2008.85 up up correct
VOLTAS.NSE Voltas Limited 20211229 0 1207 1216.8 1178.45 1201.25 771379 1201.25 down up incorrect
VRLLOG.NSE VRL Logistics Limited 20211229 0 441 447 431.35 432.8 85138 432.8 down up incorrect
VSSL.NSE Vardhman Special Steels Limited 20211229 0 247.65 257.3 247.65 251.45 123758 251.45 up down incorrect
VSTIND.NSE VST Industries Limited 20211229 0 3140 3140 3090.4 3100.1 2190 3100.1 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20211229 0 2745 2753.6 2707.75 2729.35 1992 2729.35 down up incorrect
VTL.NSE Vardhman Textiles Limited 20211229 0 2308.65 2420 2300.3 2318.1 297578 2318.1 up up correct
WABAG.NSE VA Tech Wabag Limited 20211229 0 309.1 313.6 307.05 308.55 87974 308.55 down down correct
WABCOINDIA.NSE WABCO India Limited 20211229 0 8392.95 8600 8359.6 8444.5 4126 8444.5 up down incorrect
WALCHANNAG.NSE Walchandnagar Industries Limited 20211229 0 53.45 53.45 51.4 52.15 544374 52.15 down down correct
WANBURY.NSE Wanbury Limited 20211229 0 87.05 87.05 84.15 86.5 8784 86.5 down down correct
WATERBASE.NSE The Waterbase Limited 20211229 0 101.95 102.4 100.8 101.8 33054 101.8 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20211229 0 125.05 135.55 125.05 135.55 2134600 135.55 up up correct
WEIZMANIND.NSE Weizmann Limited 20211229 0 58.7 58.7 55.2 56 9531 56 down down correct
WELCORP.NSE Welspun Corp Limited 20211229 0 178.4 181.05 175 180.1 1854142 180.1 up up correct
WELENT.NSE Welspun Enterprises Limited 20211229 0 94.85 95.9 92.85 93.75 102647 93.75 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20211229 0 272.1 279.75 270 273.55 1270 273.55 up up correct
WELSPUNIND.NSE Welspun India Limited 20211229 0 151.8 152.9 146.5 147.75 2348460 147.75 down down correct
WENDT.NSE Wendt (India) Limited 20211229 0 4990 5150 4990 5135.3 528 5135.3 up up correct
WESTLIFE.NSE Westlife Development Limited 20211229 0 572.6 572.6 560.55 563.75 16974 563.75 down up incorrect
WHEELS.NSE Wheels India Limited 20211229 0 611.7 646.2 610 634.7 34658 634.7 up up correct
WHIRLPOOL.NSE Whirlpool of India Limited 20211229 0 1769.75 1780.55 1743 1748.1 159378 1748.1 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20211229 0 24.5 25.1 24.25 24.8 4757 24.8 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20211229 0 37.25 40.4 36.25 40.4 833325 40.4 up down incorrect
WIPL.NSE The Western India Plywoods Limited 20211229 0 51.5 51.5 50 50.45 186 50.45 down down correct
WIPRO.NSE Wipro Limited 20211229 0 705.25 710 700.05 703.7 3949208 703.7 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20211229 0 393 408.9 392.85 397.65 1411044 397.65 up down incorrect
WONDERLA.NSE Wonderla Holidays Limited 20211229 0 205.8 209.15 202.65 203.85 55656 203.85 down down correct
WORTH.NSE Worth Peripherals Limited 20211229 0 92.95 95.9 92.1 94.95 32144 94.95 up up correct
WSI.NSE W.S. Industries (India) Limited 20211229 0 10.4 10.4 10.4 10.4 0 10.4
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20211229 0 235.35 237.95 229.7 234.25 90696 234.25 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20211229 0 104.5 110.5 104.05 106.9 953007 106.9 up up correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20211229 0 383 412.85 380.15 396.4 76038 396.4 up down incorrect
XPROINDIA.NSE Xpro India Limited 20211229 0 933.05 959.15 933.05 943.7 33051 943.7 up up correct
YAARII.NSE Yaarii Digital Integrated Services Limited 20211229 0 91.15 92.35 89.6 90.45 43862 90.45 down down correct
YESBANK.NSE Yes Bank Limited 20211229 0 13.5 14.15 13.45 13.9 125963208 13.9 up up correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20211229 0 322 324.85 316.7 317.95 10749681 317.95 down down correct
ZEELEARN.NSE Zee Learn Limited 20211229 0 14.1 14.2 13.9 13.95 1114173 13.95 down down correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20211229 0 13.15 13.15 12.65 12.95 1364294 12.95 down down correct
ZENITHEXPO.NSE Zenith Exports Limited 20211229 0 89.5 89.5 85.15 88.75 1518 88.75 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20211229 0 504 528.8 504 524.6 5314632 524.6 up down incorrect
ZENTEC.NSE Zen Technologies Limited 20211229 0 217.7 218.95 214.5 215.4 140840 215.4 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20211229 0 108.2 109.95 106.25 107 14795 107 down down correct
ZOMATO.NSE Zomato Limited 20211229 0 132.7 137.7 131.55 137.1 18914246 137.1 up down incorrect
ZOTA.NSE Zota Health Care Limited 20211229 0 399.3 408.4 392.1 395.65 32027 395.65 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20211229 0 114.5 123 111 117.1 147679 117.1 up up correct
ZUARIGLOB.NSE Zuari Global Limited 20211229 0 137 147 137 142.6 121397 142.6 up up correct
ZYDUSWELL.NSE Zydus Wellness Limited 20211229 0 1925.75 1940 1893 1903.4 8607 1903.4 down down correct

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