CollectAI

close-nse_india_stocks

2022/02/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20220224 0 70.4 71.8 67.6 67.6 388371 67.6 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20220224 0 31.4 31.4 31.4 31.4 779 31.4
3MINDIA.NSE 3M India Limited 20220224 0 21000 21111.55 20300 20568.2 4518 20568.2 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20220224 0 15.9 15.9 15.4 15.4 2779 15.4 down down correct
5PAISA.NSE 5paisa Capital Limited 20220224 0 335.35 335.35 293.6 311.6 56583 311.6 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20220224 0 235 235 217.3 217.3 52667 217.3 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20220224 0 8.75 8.9 8.7 8.7 310982 8.7 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20220224 0 28.6 29.2 28.5 28.5 57711 28.5 down down correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20220224 0 40 41 36.5 37.3 92836 37.3 down down correct
AARON.NSE Aaron Industries Limited 20220224 0 114 117.85 110.85 111.85 6108 111.85 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20220224 0 487 487 450 453.4 261972 453.4 down up incorrect
AARTIIND.NSE Aarti Industries Limited 20220224 0 899 907 861 865.85 1265250 865.85 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20220224 0 789 789 750 754.95 22104 754.95 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20220224 0 26.9 26.9 25.6 25.85 4158 25.85 down down correct
AARVI.NSE Aarvi Encon Limited 20220224 0 89.55 89.9 84 84.4 34913 84.4 down down correct
AAVAS.NSE Aavas Financiers Limited 20220224 0 2950 2987 2868.85 2905.2 88649 2905.2 down down correct
ABAN.NSE Aban Offshore Limited 20220224 0 44.05 46.05 42 42.05 195762 42.05 down down correct
ABB.NSE ABB India Limited 20220224 0 2040 2098.95 2000 2045.55 360071 2045.55 up up correct
ABBOTINDIA.NSE Abbott India Limited 20220224 0 16300 16950 16300 16777.6 43764 16777.6 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20220224 0 102.25 107.1 98.55 99.3 7375088 99.3 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20220224 0 260.5 267.7 250 250.8 5630906 250.8 down down correct
ABMINTLLTD.NSE ABM International Limited 20220224 0 91.75 91.75 83.65 85.3 1510 85.3 down up incorrect
ACC.NSE ACC Limited 20220224 0 2085.1 2120.65 2002 2014 474193 2014 down up incorrect
ACCELYA.NSE Accelya Solutions India Limited 20220224 0 949 956.6 908.05 911.55 49738 911.55 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20220224 0 223.3 238 213.55 233.5 63513 233.5 up down incorrect
ACE.NSE Action Construction Equipment Limited 20220224 0 208 216.1 198.35 211.35 565889 211.35 up up correct
ACRYSIL.NSE Acrysil Limited 20220224 0 700 709.8 660 674.6 105144 674.6 down down correct
ADANIENT.NSE Adani Enterprises Limited 20220224 0 1640 1647.95 1529.95 1543.95 2797490 1543.95 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20220224 0 1899 1924 1800 1849.75 1035982 1849.75 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20220224 0 682 688 651.95 654.85 9542456 654.85 down down correct
ADANIPOWER.NSE Adani Power Limited 20220224 0 112.55 120.4 108.7 111.15 76078633 111.15 down down correct
ADANITRANS.NSE Adani Transmission Limited 20220224 0 1990 2053.1 1957.15 1957.3 138084 1957.3 down up incorrect
ADFFOODS.NSE ADF Foods Limited 20220224 0 725.3 739.95 690 696.75 18615 696.75 down down correct
ADL.NSE Archidply Decor Limited 20220224 0 47.4 49.7 45.05 45.15 11644 45.15 down down correct
ADORWELD.NSE Ador Welding Limited 20220224 0 653 653 600.25 607.95 19596 607.95 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20220224 0 7.9 8.05 7.9 7.9 546 7.9
ADSL.NSE Allied Digital Services Limited 20220224 0 99.75 103.4 99.75 99.75 174770 99.75
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20220224 0 89.5 89.5 81.3 84.25 420219 84.25 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20220224 0 274.8 274.8 260 262.4 174568 262.4 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20220224 0 192 192 175.1 181.45 1133976 181.45 down up incorrect
AFFLE.NSE Affle (India) Limited 20220224 0 1155 1185.85 1106.05 1114.5 840375 1114.5 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20220224 0 498 498 433.6 442.1 120336 442.1 down down correct
AGRITECH.NSE Agri 20220224 0 88.4 89.95 88.4 88.4 31758 88.4
AGROPHOS.NSE Agro Phos (India) Limited 20220224 0 20.6 21.4 19.7 19.7 172627 19.7 down down correct
AHLADA.NSE Ahlada Engineers Limited 20220224 0 104.5 113.8 103.3 105.85 33727 105.85 up up correct
AHLEAST.NSE Asian Hotels (East) Limited 20220224 0 196.7 198.85 180.55 185.3 12865 185.3 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20220224 0 367.15 377.5 360 361.65 17162 361.65 down down correct
AIAENG.NSE AIA Engineering Limited 20220224 0 1685 1690.85 1630 1639.2 62268 1639.2 down down correct
AIRAN.NSE Airan Limited 20220224 0 18.8 20.35 18.8 18.85 280909 18.85 up up correct
AJANTPHARM.NSE Ajanta Pharma Limited 20220224 0 1849 1850 1704.1 1746.65 66457 1746.65 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20220224 0 332 338.5 332 332 47305 332
AJOONI.NSE Ajooni Biotech Limited 20220224 0 56 63.2 52.6 56.05 124923 56.05 up up correct
AJRINFRA.NSE AJR Infra and Tolling Limited 20220224 0 2 2 2 2 493869 2
AKASH.NSE Akash Infra 20220224 0 169.45 174.8 169.45 169.45 6034 169.45
AKG.NSE AKG Exim Limited 20220224 0 40 40 39 39.55 10073 39.55 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20220224 0 353 367 331.2 336.3 17313 336.3 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20220224 0 11.1 11.25 11.05 11.05 240492 11.05 down up incorrect
AKZOINDIA.NSE Akzo Nobel India Limited 20220224 0 1895 1895 1831 1850.95 15865 1850.95 down down correct
ALANKIT.NSE Alankit Limited 20220224 0 13.9 14.15 12.8 13.15 1681855 13.15 down down correct
ALBERTDAVD.NSE Albert David Limited 20220224 0 539.55 539.55 495 499.65 15348 499.65 down down correct
ALEMBICLTD.NSE Alembic Limited 20220224 0 79.55 81 75.75 77.4 249273 77.4 down up incorrect
ALICON.NSE Alicon Castalloy Limited 20220224 0 776.1 785 715.1 728.4 22701 728.4 down up incorrect
ALKALI.NSE Alkali Metals Limited 20220224 0 81.4 82.05 81.4 81.4 11274 81.4
ALKEM.NSE Alkem Laboratories Limited 20220224 0 3135 3254 3135 3171.45 49306 3171.45 up up correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20220224 0 2945 2957 2800 2835.5 97686 2835.5 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20220224 0 320 329.9 297.05 313.4 756480 313.4 down down correct
ALLSEC.NSE Allsec Technologies Limited 20220224 0 499 499 476.25 479.6 33919 479.6 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20220224 0 95 99.85 85.35 89.25 66359 89.25 down down correct
ALOKINDS.NSE Alok Industries Limited 20220224 0 23.5 24.15 21.6 21.9 28361848 21.9 down down correct
ALPA.NSE Alpa Laboratories Limited 20220224 0 70 76 66.2 66.35 139927 66.35 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20220224 0 290 298.1 255.1 262.65 51130 262.65 down down correct
ALPSINDUS.NSE Alps Industries Limited 20220224 0 2.7 2.7 2.7 2.7 3105 2.7
AMARAJABAT.NSE Amara Raja Batteries Limited 20220224 0 571 573.45 520 523.7 3313544 523.7 down down correct
AMBER.NSE Amber Enterprises India Limited 20220224 0 3138.5 3235 3089 3144.45 61502 3144.45 up up correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20220224 0 2435.25 2563.55 2385.05 2396.6 75660 2396.6 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20220224 0 316 322.35 302.05 306.95 12821474 306.95 down down correct
AMDIND.NSE AMD Industries Limited 20220224 0 43 48 42.75 43.2 202098 43.2 up up correct
AMIORG.NSE Ami Organics Limited 20220224 0 848.85 866 766.1 806.65 311873 806.65 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20220224 0 29.1 29.1 25.65 26.05 40841 26.05 down up incorrect
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20220224 0 790 826.75 785 797.3 195937 797.3 up up correct
ANANTRAJ.NSE Anant Raj Limited 20220224 0 67.4 67.4 63.5 64.9 1718614 64.9 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20220224 0 13.4 14.5 12.7 12.8 552223 12.8 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20220224 0 213.8 213.8 208 208.55 50971 208.55 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20220224 0 131.5 133.6 121.65 125.75 739742 125.75 down down correct
ANDREWYU.NSE Andrew Yule & Company Limited 20220224 0 22 22.4 20.15 20.35 279911 20.35 down down correct
ANIKINDS.NSE Anik Industries Limited 20220224 0 27 27 26.15 26.15 44572 26.15 down up incorrect
ANKITMETAL.NSE Ankit Metal & Power Limited 20220224 0 7.9 7.9 7.9 7.9 92748 7.9
ANMOL.NSE Anmol India Limited 20220224 0 206.15 210 190 195.55 234050 195.55 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20220224 0 14.3 14.9 14.3 14.3 150446 14.3
ANSALHSG.NSE Ansal Housing Limited 20220224 0 7.55 7.55 7.55 7.55 31764 7.55
ANTGRAPHIC.NSE Antarctica Limited 20220224 0 1.7 1.7 1.7 1.7 323162 1.7
ANUP.NSE The Anup Engineering Limited 20220224 0 801 812.3 761 777.4 39124 777.4 down down correct
ANURAS.NSE Anupam Rasayan India Limited 20220224 0 830 845 801.65 824.65 103294 824.65 down down correct
APARINDS.NSE Apar Industries Limited 20220224 0 584 604.8 575.3 595.35 94461 595.35 up up correct
APCL.NSE Anjani Portland Cement Limited 20220224 0 258 258.8 240.15 241.3 29257 241.3 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20220224 0 333 335 308.25 315.5 65330 315.5 down down correct
APEX.NSE Apex Frozen Foods Limited 20220224 0 266.2 270 251 253.4 118517 253.4 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20220224 0 800 817.6 770.9 777.4 395032 777.4 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20220224 0 700.15 723.2 692.5 702.45 409812 702.45 up down incorrect
APOLLO.NSE Apollo Micro Systems Limited 20220224 0 124 124 120.45 120.45 28181 120.45 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20220224 0 4425 4535 4351.05 4381.95 814663 4381.95 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20220224 0 465 470 402.55 457.85 126433 457.85 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20220224 0 192.95 196.5 176.45 178.5 9550390 178.5 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20220224 0 762.35 770.5 706 719.6 2010 719.6 down down correct
APTECHT.NSE Aptech Limited 20220224 0 309.9 309.9 290.5 291.85 161687 291.85 down down correct
APTUS.NSE Aptus Value Housing Finance India Limited 20220224 0 325.25 339.75 314.25 322.9 734307 322.9 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20220224 0 42 43.4 41.25 41.25 19966 41.25 down down correct
ARCHIES.NSE Archies Limited 20220224 0 18.15 18.45 15.95 16.5 261039 16.5 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20220224 0 35.9 35.9 34.2 34.2 2789 34.2 down down correct
ARIES.NSE Aries Agro Limited 20220224 0 130.95 132.1 118 119.9 68386 119.9 down down correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20220224 0 323 333 318.15 318.15 107709 318.15 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20220224 0 163.15 164.8 152.8 154.15 233876 154.15 down up incorrect
ARMANFIN.NSE Arman Financial Services Limited 20220224 0 757.55 776.2 709.45 733.45 19086 733.45 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20220224 0 56 56.55 51.4 51.85 80604 51.85 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20220224 0 88.3 90 88.3 88.3 11023 88.3
ARSHIYA.NSE Arshiya Limited 20220224 0 34.6 36.3 34.05 34.05 760065 34.05 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20220224 0 27.55 28.85 27.55 27.55 8238 27.55
ARTEMISMED.NSE Artemis Medicare Services Limited 20220224 0 40 41 37.15 38.35 87977 38.35 down down correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20220224 0 76 84.05 71 72.9 2240 72.9 down down correct
ARVIND.NSE Arvind Limited 20220224 0 112.5 118.7 111 111.95 2508783 111.95 down up incorrect
ARVINDFASN.NSE Arvind Fashions Limited 20220224 0 261 269.7 251.15 260.05 305436 260.05 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20220224 0 192.6 197.65 180.25 183.75 108848 183.75 down up incorrect
ASAHIINDIA.NSE Asahi India Glass Limited 20220224 0 459.2 469.55 441.9 454.1 233303 454.1 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20220224 0 244 286 230.35 265.6 286099 265.6 up up correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20220224 0 257.25 257.25 257.25 257.25 3992 257.25
ASALCBR.NSE Associated Alcohols & Breweries Limited 20220224 0 421.95 434.8 411.1 422.2 82300 422.2 up up correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20220224 0 99.95 102.6 89 91.3 326458 91.3 down down correct
ASHIANA.NSE Ashiana Housing Limited 20220224 0 155 162 148 149.85 111512 149.85 down down correct
ASHIMASYN.NSE Ashima Limited 20220224 0 13.55 18.1 13.2 14.05 418860 14.05 up up correct
ASHOKA.NSE Ashoka Buildcon Limited 20220224 0 90 90.4 80.15 81.7 1801482 81.7 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20220224 0 121 122 112.8 113.65 34025296 113.65 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20220224 0 76.35 79.45 73 73.65 50682 73.65 down up incorrect
ASIANPAINT.NSE Asian Paints Limited 20220224 0 3130 3197.8 3051.5 3069.05 1823073 3069.05 down down correct
ASIANTILES.NSE Asian Granito India Limited 20220224 0 104.5 104.85 96 97.2 520901 97.2 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20220224 0 171 172.5 160 161.05 7938 161.05 down down correct
ASTEC.NSE Astec LifeSciences Limited 20220224 0 1455.05 1497.7 1275.05 1335 87663 1335 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20220224 0 175 178.65 166.2 170.8 477063 170.8 down down correct
ASTRAL.NSE Astral Limited 20220224 0 1821 1867.05 1765.1 1783.2 727038 1783.2 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20220224 0 181.1 188.7 175 177 319318 177 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20220224 0 2600.25 2734.15 2529.7 2636.95 27419 2636.95 up up correct
ASTRON.NSE Astron Paper & Board Mill Limited 20220224 0 38.5 40.6 36.7 37.4 136787 37.4 down down correct
ATFL.NSE Agro Tech Foods Limited 20220224 0 866.15 880 836.1 868.7 10098 868.7 up down incorrect
ATGL.NSE Adani Total Gas Limited 20220224 0 1561 1614.5 1559.75 1565.05 133529 1565.05 up up correct
ATLANTA.NSE Atlanta Limited 20220224 0 19 19.85 19 19.1 60001 19.1 up up correct
ATUL.NSE Atul Ltd 20220224 0 8901.2 9240 8622.05 8705.05 41942 8705.05 down up incorrect
ATULAUTO.NSE Atul Auto Limited 20220224 0 173 173.45 156.5 159.1 163608 159.1 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20220224 0 1230 1264.9 1165 1179.55 1308395 1179.55 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20220224 0 288 294.9 287.25 287.25 25328 287.25 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20220224 0 620.05 627.45 601.1 605.45 2493826 605.45 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20220224 0 64.95 66.7 60.5 60.55 36291 60.55 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20220224 0 1476 1499 1425 1451.45 14541 1451.45 down down correct
AUTOIND.NSE Autoline Industries Limited 20220224 0 57 57.35 55 55 18265 55 down down correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20220224 0 525.1 559.7 510.5 515.95 305747 515.95 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20220224 0 505 508.6 450.9 470.85 283312 470.85 down down correct
AVTNPL.NSE AVT Natural Products Limited 20220224 0 87 88.85 81 83.05 387985 83.05 down down correct
AWHCL.NSE Antony Waste Handling Cell Limited 20220224 0 273.7 276.95 257 258.55 192887 258.55 down down correct
AXISBANK.NSE Axis Bank Limited 20220224 0 752.4 769.15 725.3 730.3 13080827 730.3 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20220224 0 86.85 90 86.85 86.85 40503 86.85
AXISNIFTY.NSE Axis Mutual Fund 20220224 0 182.51 183.21 172 174.84 57782 174.84 down up incorrect
AYMSYNTEX.NSE AYM Syntex Limited 20220224 0 109 110.35 101 103.6 93475 103.6 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20220224 0 130 136.7 119.65 122.25 220386 122.25 down down correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20220224 0 6.85 6.85 6.45 6.45 564626 6.45 down up incorrect
BAJAJ.NSE AUTO 20220224 0 3485.5 3559.3 3435 3478.9 627803 3478.9 down up incorrect
BAJAJCON.NSE Bajaj Consumer Care Limited 20220224 0 162 164.5 153.25 154.75 788222 154.75 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20220224 0 1072 1099.95 1030.5 1075.3 125168 1075.3 up up correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20220224 0 15600 15895.9 15200 15245.2 361442 15245.2 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20220224 0 13.45 13.85 13.3 13.3 5915325 13.3 down up incorrect
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20220224 0 5150 5150 5045.55 5104.35 26601 5104.35 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20220224 0 6800 6900.2 6592.45 6627.8 1928784 6627.8 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20220224 0 71.5 74.65 69.1 70.55 810987 70.55 down down correct
BALAMINES.NSE Balaji Amines Limited 20220224 0 2762.1 2850 2696.65 2711.95 145046 2711.95 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20220224 0 405.2 419.75 341.65 348.45 6008 348.45 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20220224 0 42.55 43.9 42.55 42.55 6870 42.55
BALKRISIND.NSE Balkrishna Industries Limited 20220224 0 1830 1869.9 1750 1757.7 455797 1757.7 down up incorrect
BALLARPUR.NSE Ballarpur Industries Limited 20220224 0 1.6 1.6 1.6 1.6 9990 1.6
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20220224 0 116 119.7 112 113.3 481516 113.3 down down correct
BALPHARMA.NSE Bal Pharma Limited 20220224 0 110.8 114 100.1 103.9 314254 103.9 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20220224 0 388 406.15 374.05 377.15 5020400 377.15 down up incorrect
BANARBEADS.NSE Banaras Beads Limited 20220224 0 80 81.85 72.05 73.1 37674 73.1 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20220224 0 2250.05 2345 2225 2247.55 1958 2247.55 down up incorrect
BANCOINDIA.NSE Banco Products (India) Limited 20220224 0 146 146 136.55 138.15 103105 138.15 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20220224 0 305.75 312.85 287.5 291.15 10805578 291.15 down down correct
BANG.NSE Bang Overseas Limited 20220224 0 31.7 32.65 30.7 31.1 20182 31.1 down down correct
BANKA.NSE Banka BioLoo Limited 20220224 0 67.5 70 65.75 65.75 5079 65.75 down down correct
BANKBARODA.NSE Bank of Baroda 20220224 0 102.8 105.6 100.1 100.5 70318256 100.5 down down correct
BANKBEES.NSE Nippon Mutual Funds 20220224 0 374 374 356.4 359.59 3316573 359.59 down down correct
BANKINDIA.NSE Bank of India Limited 20220224 0 49.4 49.6 43.15 44.25 9852776 44.25 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20220224 0 207 207 186.2 193.7 70840 193.7 down up incorrect
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20220224 0 1190 1243 1125.95 1181 1560799 1181 down down correct
BARTRONICS.NSE Bartronics India Limited 20220224 0 6.7 6.7 6.45 6.45 10550 6.45 down up incorrect
BASF.NSE BASF India Limited 20220224 0 2772 2788.45 2645 2660.9 61436 2660.9 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20220224 0 69.5 70.4 64.55 65.7 368491 65.7 down down correct
BATAINDIA.NSE Bata India Limited 20220224 0 1821 1859.95 1762.55 1776.6 308888 1776.6 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20220224 0 4300 4397.1 4218.05 4292.25 21998 4292.25 down down correct
BBL.NSE Bharat Bijlee Limited 20220224 0 1633 1689.8 1614.95 1643.2 19661 1643.2 up up correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20220224 0 974 975.4 876.2 903 102952 903 down down correct
BCG.NSE Brightcom Group Limited 20220224 0 123.8 123.8 123.8 123.8 645049 123.8
BCLIND.NSE BCL Industries Limited 20220224 0 373.5 384.95 371.15 371.15 43766 371.15 down down correct
BCP.NSE B.C. Power Controls Limited 20220224 0 4.75 5 4.75 4.75 180141 4.75
BDL.NSE Bharat Dynamics Limited 20220224 0 422.2 431.05 406.5 410.95 393634 410.95 down down correct
BEARDSELL.NSE Beardsell Limited 20220224 0 12.9 12.9 12.9 12.9 24124 12.9
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20220224 0 300.05 307.15 290 297.7 227855 297.7 down down correct
BEDMUTHA.NSE Bedmutha Industries Limited 20220224 0 71.95 76.9 69.6 70.05 42586 70.05 down down correct
BEL.NSE Bharat Electronics Limited 20220224 0 195.7 196.75 187 187.85 8304358 187.85 down down correct
BEML.NSE BEML Limited 20220224 0 1550 1550 1460 1472.2 246371 1472.2 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20220224 0 131 134.25 123 124.5 769462 124.5 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20220224 0 700 719.65 676 679.45 1098737 679.45 down up incorrect
BESTAGRO.NSE Best Agrolife Limited 20220224 0 882 882.9 772.2 794.65 54341 794.65 down down correct
BFINVEST.NSE BF Investment Limited 20220224 0 285 287.6 255.8 264.75 22818 264.75 down down correct
BFUTILITIE.NSE BF Utilities Limited 20220224 0 329.75 334.45 283.25 300.85 470244 300.85 down down correct
BGRENERGY.NSE BGR Energy Systems Limited 20220224 0 73.55 77.4 70.3 70.3 265363 70.3 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20220224 0 220 222.75 206.85 209.5 64398 209.5 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20220224 0 45.55 45.55 40 40.75 54571 40.75 down down correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20220224 0 30.5 31.45 27.4 28.3 37091 28.3 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20220224 0 6.9 6.9 6.6 6.6 175996 6.6 down down correct
BHARATFORG.NSE Bharat Forge Limited 20220224 0 688 688.2 659 667.6 4864961 667.6 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20220224 0 135.2 138.4 120.2 121.9 254964 121.9 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20220224 0 12000 12000 11601 11660.45 4558 11660.45 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20220224 0 66.7 67.65 66.6 66.6 16326 66.6 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20220224 0 682 688.55 645.45 670.9 14136158 670.9 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20220224 0 47.95 48.25 44 44.35 48536647 44.35 down up incorrect
BIGBLOC.NSE Bigbloc Construction Limited 20220224 0 75.4 75.4 72.65 72.65 76285 72.65 down down correct
BIL.NSE Bhartiya International Ltd. 20220224 0 260 260 233.75 238.15 16263 238.15 down down correct
BINDALAGRO.NSE Oswal Greentech Limited 20220224 0 21.4 21.75 20.05 20.15 373277 20.15 down down correct
BIOCON.NSE Biocon Limited 20220224 0 389 394.85 372.9 374.15 2948995 374.15 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20220224 0 60 62.25 56.8 57.5 48233 57.5 down up incorrect
BIRET.NSE RR 20220224 0 300 305.4 298 301.77 66531 301.77 up down incorrect
BIRLACABLE.NSE Birla Cable Limited 20220224 0 124.5 130.8 116 117.75 1054166 117.75 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20220224 0 1040 1137.85 1035.05 1091 525217 1091 up up correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20220224 0 62 62 55.5 56.05 163794 56.05 down up incorrect
BIRLATYRE.NSE Birla Tyres Limited 20220224 0 22.4 22.4 20 20.15 872759 20.15 down down correct
BKMINDST.NSE BKM Industries Limited 20220224 0 2.15 2.15 2.15 2.15 72492 2.15
BLBLIMITED.NSE BLB Limited 20220224 0 19.95 19.95 18.75 18.75 13630 18.75 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20220224 0 70 73.2 67.5 67.75 381698 67.75 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20220224 0 23.05 23.35 22.9 22.9 263289 22.9 down down correct
BLS.NSE BLS International Services Limited 20220224 0 202 206 201.7 201.7 158037 201.7 down down correct
BLUEDART.NSE Blue Dart Express Limited 20220224 0 5922.25 6047.35 5810 5998.65 25372 5998.65 up up correct
BLUESTARCO.NSE Blue Star Limited 20220224 0 1035 1045.35 1000 1015.55 77631 1015.55 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20220224 0 99 101 88.1 91.8 991315 91.8 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20220224 0 97 97.8 86.7 88.3 6180148 88.3 down down correct
BOROLTD.NSE Borosil Limited 20220224 0 323.8 328.95 319.2 319.2 50530 319.2 down down correct
BORORENEW.NSE Borosil Renewables Limited 20220224 0 531 553.7 511.3 514.05 878463 514.05 down down correct
BOSCHLTD.NSE Bosch Limited 20220224 0 15500 15665.6 14975 15016.65 50882 15016.65 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20220224 0 349 352 331.1 333.05 7045311 333.05 down down correct
BPL.NSE BPL Limited 20220224 0 54.9 54.9 50.95 50.95 249551 50.95 down down correct
BRFL.NSE Bombay Rayon Fashions Limited 20220224 0 7 7.15 6.95 6.95 318624 6.95 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20220224 0 478.7 496.5 460.1 467.7 340613 467.7 down down correct
BRITANNIA.NSE Britannia Industries Limited 20220224 0 3439.5 3504 3414 3446 529950 3446 up up correct
BRNL.NSE Bharat Road Network Limited 20220224 0 33.8 33.8 32.4 32.4 22316 32.4 down down correct
BROOKS.NSE Brooks Laboratories Limited 20220224 0 83 87.5 81.3 82.2 55472 82.2 down down correct
BSE.NSE BSE Limited 20220224 0 1989 2010 1858.85 1874.85 2022274 1874.85 down down correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20220224 0 327 345 315 319.95 3723 319.95 down down correct
BSL.NSE BSL Limited 20220224 0 96.65 98.4 95.55 95.55 13583 95.55 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20220224 0 45.5 47.9 45.5 46.87 129211 46.87 up up correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20220224 0 18.85 18.85 18.05 18.17 109247 18.17 down up incorrect
BSOFT.NSE Birlasoft Limited 20220224 0 395 400 380 382.2 3597330 382.2 down down correct
BURNPUR.NSE Burnpur Cement Limited 20220224 0 6.15 6.7 6.15 6.15 166309 6.15
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20220224 0 1362.1 1394.95 1362.1 1381.05 253009 1381.05 up up correct
BVCL.NSE Barak Valley Cements Limited 20220224 0 23.6 23.85 21.95 21.95 13584 21.95 down down correct
BYKE.NSE The Byke Hospitality Limited 20220224 0 30.1 31 28 28.75 216465 28.75 down up incorrect
CADILAHC.NSE Cadila Healthcare Limited 20220224 0 355 363.95 342.85 344.75 2670491 344.75 down down correct
CALSOFT.NSE California Software Company Limited 20220224 0 36 37.8 36 36 27984 36
CAMLINFINE.NSE Camlin Fine Sciences Limited 20220224 0 124.5 126.65 120 121.45 359411 121.45 down down correct
CAMS.NSE Computer Age Management Services Limited 20220224 0 2280 2369 2230 2284.15 537242 2284.15 up down incorrect
CANBK.NSE Canara Bank 20220224 0 206.25 224 206.25 208.3 20791214 208.3 up up correct
CANDC.NSE C & C Constructions Limited 20220224 0 4.6 4.6 4.6 4.6 3838 4.6
CANFINHOME.NSE Can Fin Homes Limited 20220224 0 569.8 582.5 542.1 547.3 1298960 547.3 down up incorrect
CANTABIL.NSE Cantabil Retail India Limited 20220224 0 825 827.2 756.65 758.5 53398 758.5 down up incorrect
CAPACITE.NSE Capacit'e Infraprojects Limited 20220224 0 128.8 129.15 118.8 120.8 178257 120.8 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20220224 0 706 710.65 650 660.35 155051 660.35 down down correct
CAPTRUST.NSE Capital Trust Limited 20220224 0 110.2 113 102.65 104.75 15267 104.75 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20220224 0 810 851.5 808 829.75 201263 829.75 up up correct
CAREERP.NSE Career Point Limited 20220224 0 110.8 110.8 102.25 102.6 42895 102.6 down down correct
CARERATING.NSE CARE Ratings Limited 20220224 0 505.15 518.5 505.15 510.95 305767 510.95 up down incorrect
CARTRADE.NSE CarTrade Tech Limited 20220224 0 533 533.95 460 477.85 871421 477.85 down down correct
CASTROLIND.NSE Castrol India Limited 20220224 0 110 110.1 104.5 105.9 1799571 105.9 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20220224 0 2.65 2.65 2.65 2.65 161959 2.65
CCHHL.NSE Country Club Hospitality & Holidays Limited 20220224 0 7.2 7.75 7.15 7.15 84570 7.15 down down correct
CCL.NSE CCL Products (India) Limited 20220224 0 441.7 450.4 419.8 425.75 1104456 425.75 down up incorrect
CDSL.NSE Central Depository Services (India) Limited 20220224 0 1320 1355 1281.9 1292.45 1192912 1292.45 down down correct
CEATLTD.NSE CEAT Limited 20220224 0 975.8 982.8 936.05 945.9 117291 945.9 down down correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20220224 0 40.45 40.45 37.8 37.8 259361 37.8 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20220224 0 13.25 13.7 13.25 13.25 20180 13.25
CENTENKA.NSE Century Enka Limited 20220224 0 489 490.6 442 448.6 102503 448.6 down down correct
CENTEXT.NSE Century Extrusions Limited 20220224 0 10 10.45 9.5 9.55 491744 9.55 down down correct
CENTRALBK.NSE Central Bank of India 20220224 0 18.3 18.9 17.55 17.65 5536286 17.65 down down correct
CENTRUM.NSE Centrum Capital Limited 20220224 0 26 27.8 23.5 26.15 1979654 26.15 up down incorrect
CENTUM.NSE Centum Electronics Limited 20220224 0 425 437.85 410 413.65 25007 413.65 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20220224 0 600 604 576.45 584.45 260540 584.45 down down correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20220224 0 754.9 759.95 725 736.15 278775 736.15 down down correct
CERA.NSE Cera Sanitaryware Limited 20220224 0 4200 4325 4100 4236.65 19951 4236.65 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20220224 0 75 76 67 69.7 715963 69.7 down down correct
CESC.NSE CESC Limited 20220224 0 74 76 72.2 74.9 3282494 74.9 up up correct
CGCL.NSE Capri Global Capital Limited 20220224 0 590 598 571.05 581.5 260638 581.5 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20220224 0 166.15 171 166.05 166.05 1879282 166.05 down down correct
CHALET.NSE Chalet Hotels Limited 20220224 0 250 261 242 246.55 923048 246.55 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20220224 0 369 376 348.75 353.6 2066943 353.6 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20220224 0 174.7 178 165.8 170.2 26538 170.2 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20220224 0 293.9 293.9 266 267.55 174403 267.55 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20220224 0 175 176.45 168 169.9 29850 169.9 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20220224 0 455 462 444.25 448.95 414630 448.95 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20220224 0 99.85 100.15 94.45 95.2 545237 95.2 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20220224 0 663 676.75 643 647.85 2981527 647.85 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20220224 0 647.55 652.6 629.35 637.3 41667 637.3 down up incorrect
CIGNITITEC.NSE Cigniti Technologies Limited 20220224 0 515.75 527.95 504 513.15 110461 513.15 down down correct
CINELINE.NSE Cineline India Limited 20220224 0 92.5 93.3 87.75 89.2 141720 89.2 down down correct
CINEVISTA.NSE Cinevista Limited 20220224 0 12.7 13.05 12 12.05 55749 12.05 down up incorrect
CIPLA.NSE Cipla Limited 20220224 0 899.8 908.75 888.15 895.8 2003356 895.8 down down correct
CLEAN.NSE Clean Science and Technology Limited 20220224 0 1800 1823.2 1740 1746.55 262965 1746.55 down down correct
CLEDUCATE.NSE CL Educate Limited 20220224 0 113.1 118.6 106.75 106.75 136722 106.75 down down correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20220224 0 485 486.15 480.7 481.75 99715 481.75 down down correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20220224 0 85.05 89.9 83.1 84.25 87792 84.25 down down correct
CMICABLES.NSE CMI Limited 20220224 0 39.45 40.15 37.95 37.95 17275 37.95 down up incorrect
COALINDIA.NSE Coal India Limited 20220224 0 154 156.8 149 150 12108820 150 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20220224 0 297.9 297.9 285.05 287.3 315165 287.3 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20220224 0 56.1 58 53.8 53.9 4922319 53.9 down down correct
COFORGE.NSE Coforge Limited 20220224 0 4302.25 4319.4 4188.55 4226.05 358426 4226.05 down down correct
COLPAL.NSE Colgate 20220224 0 1414 1425 1392 1397.35 477444 1397.35 down down correct
COMPINFO.NSE Compuage Infocom Limited 20220224 0 30.9 30.9 27.5 27.75 631544 27.75 down down correct
COMPUSOFT.NSE Compucom Software Limited 20220224 0 23.4 23.4 22.4 22.4 62245 22.4 down down correct
CONCOR.NSE Container Corporation of India Limited 20220224 0 570 575.7 556 558.35 1933155 558.35 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20220224 0 64.05 67 60.6 61.65 1068609 61.65 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20220224 0 165 179.85 165 175.3 52782 175.3 up up correct
CONTROLPR.NSE Control Print Limited 20220224 0 348 357.85 338 343.45 31220 343.45 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20220224 0 36.4 40.95 34.25 35.3 206970 35.3 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20220224 0 49 50.9 45.1 46.5 92418 46.5 down up incorrect
COROMANDEL.NSE Coromandel International Limited 20220224 0 751.3 776.55 729.55 733.85 416133 733.85 down up incorrect
COSMOFILMS.NSE Cosmo Films Limited 20220224 0 1470 1527.6 1460 1487.9 76071 1487.9 up up correct
COUNCODOS.NSE Country Condo's Limited 20220224 0 5.4 5.6 5.15 5.15 156883 5.15 down down correct
CPSEETF.NSE Nippon Mutual Funds 20220224 0 31.2 31.59 30 30.11 2496476 30.11 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20220224 0 1875 1980 1840 1850.05 12400 1850.05 down down correct
CREATIVE.NSE Creative Newtech Limited 20220224 0 555 555 527.35 528.2 48797 528.2 down up incorrect
CREATIVEYE.NSE Creative Eye Limited 20220224 0 3.65 3.65 3.5 3.5 2127 3.5 down down correct
CREDITACC.NSE CreditAccess Grameen Limited 20220224 0 681 692.05 662 669.75 89120 669.75 down down correct
CREST.NSE Crest Ventures Limited 20220224 0 185.95 185.95 177 177 2126 177 down down correct
CRISIL.NSE CRISIL Limited 20220224 0 2692 2723.25 2540 2600.95 26235 2600.95 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20220224 0 400.25 419.55 394.4 405.5 7088321 405.5 up up correct
CSBBANK.NSE CSB Bank Limited 20220224 0 216 225.4 208.35 210.75 371533 210.75 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20220224 0 63.35 66 60.2 60.2 24407 60.2 down down correct
CUB.NSE City Union Bank Limited 20220224 0 125.5 127.5 121.45 122.8 3274457 122.8 down up incorrect
CUBEXTUB.NSE Cubex Tubings Limited 20220224 0 25.25 25.8 24 24 28025 24 down down correct
CUMMINSIND.NSE Cummins India Limited 20220224 0 937 957.75 919.25 927.7 425226 927.7 down down correct
CUPID.NSE Cupid Limited 20220224 0 200.1 212 191.25 199.05 68273 199.05 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20220224 0 28.55 28.55 25.85 27.3 224303 27.3 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20220224 0 160 162.8 150.45 152.6 235431 152.6 down down correct
CYIENT.NSE Cyient Limited 20220224 0 805 818.05 783.95 791.45 342893 791.45 down down correct
DAAWAT.NSE LT Foods Limited 20220224 0 60.3 61.85 58.35 60.25 1538441 60.25 down down correct
DABUR.NSE Dabur India Limited 20220224 0 532 539.55 526.4 533.7 3036096 533.7 up up correct
DALBHARAT.NSE Dalmia Bharat Limited 20220224 0 1571.1 1623.75 1512.55 1536.85 516584 1536.85 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20220224 0 389.65 393.8 355.55 361.9 142597 361.9 down down correct
DAMODARIND.NSE Damodar Industries Limited 20220224 0 58.8 58.8 52.15 52.85 43336 52.85 down down correct
DANGEE.NSE Dangee Dums Limited 20220224 0 211 222.35 207 208.45 14570 208.45 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20220224 0 247 250 230.1 233.25 246072 233.25 down up incorrect
DBCORP.NSE D. B. Corp Limited 20220224 0 83 83.35 78.5 79.3 228116 79.3 down down correct
DBL.NSE Dilip Buildcon Limited 20220224 0 258 259.75 238.05 239.8 1216868 239.8 down down correct
DBREALTY.NSE D B Realty Limited 20220224 0 89.25 89.25 89.25 89.25 71030 89.25
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20220224 0 24.9 25.45 23.75 24.05 12461 24.05 down down correct
DCAL.NSE Dishman Carbogen Amcis Limited 20220224 0 165 168.05 151 153.25 664967 153.25 down down correct
DCBBANK.NSE DCB Bank Limited 20220224 0 69 71.6 67.85 68.95 1807275 68.95 down down correct
DCM.NSE DCM Limited 20220224 0 104.6 104.6 91.5 91.55 24830 91.55 down down correct
DCMNVL.NSE DCM Nouvelle Limited 20220224 0 240.05 248 239.55 239.55 35351 239.55 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20220224 0 952 981 922.7 937.95 105061 937.95 down up incorrect
DCW.NSE DCW Limited 20220224 0 38.5 38.9 38 38 390127 38 down up incorrect
DECCANCE.NSE Deccan Cements Limited 20220224 0 546 549.95 510 518.7 37134 518.7 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20220224 0 513.15 544 512.45 513.4 800773 513.4 up up correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20220224 0 1930 1974.5 1842.55 1855.35 1368923 1855.35 down up incorrect
DEEPENR.NSE Deep Energy Resources Limited 20220224 0 39.9 39.9 36.4 37.55 59090 37.55 down down correct
DEEPINDS.NSE Deep Industries Limited 20220224 0 173.6 177.5 165.5 168.9 134730 168.9 down down correct
DELPHIFX.NSE Delphi World Money Limited 20220224 0 430.2 450 420 425 2979 425 down down correct
DELTACORP.NSE Delta Corp Limited 20220224 0 256 263.95 242.4 244.65 7100081 244.65 down up incorrect
DELTAMAGNT.NSE Delta Manufacturing Limited 20220224 0 60 64 58.1 58.85 14611 58.85 down down correct
DEN.NSE DEN Networks Limited 20220224 0 37.05 38.45 35 35.45 1953132 35.45 down down correct
DENORA.NSE De Nora India Limited 20220224 0 400 409.95 389.5 389.5 6366 389.5 down down correct
DEVYANI.NSE Devyani International Limited 20220224 0 149 151.85 141 144.65 4578548 144.65 down down correct
DFMFOODS.NSE DFM Foods Limited 20220224 0 257 269.35 245.8 253.85 120984 253.85 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20220224 0 365 379 342 346.5 980276 346.5 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20220224 0 12.9 12.9 11.8 12 841711 12 down down correct
DHANI.NSE Dhani Services Limited 20220224 0 67.05 72.3 67.05 67.05 28930664 67.05
DHANUKA.NSE Dhanuka Agritech Limited 20220224 0 665 734 662.75 711.1 234657 711.1 up up correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20220224 0 18.5 18.5 16.9 16.9 14203 16.9 down down correct
DHUNINV.NSE Dhunseri Investments Limited 20220224 0 630 630 575.5 585.55 3353 585.55 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20220224 0 730 751.9 711.1 720.9 22574 720.9 down down correct
DICIND.NSE DIC India Limited 20220224 0 391.4 391.4 340.2 349.45 11131 349.45 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20220224 0 32.7 34.6 32.3 32.3 237694 32.3 down down correct
DISHTV.NSE Dish TV India Limited 20220224 0 14.1 14.8 13.7 13.85 4338740 13.85 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20220224 0 4100 4130.9 3916.6 3936.65 722952 3936.65 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20220224 0 4095 4158.85 4002 4049.6 544220 4049.6 down down correct
DLF.NSE DLF Limited 20220224 0 325.5 339.45 318.05 320.5 15918633 320.5 down down correct
DLINKINDIA.NSE D 20220224 0 136.55 140 129.65 131.95 335334 131.95 down down correct
DMART.NSE Avenue Supermarts Limited 20220224 0 3993.85 4131.95 3947.85 4014.65 551989 4014.65 up down incorrect
DNAMEDIA.NSE Diligent Media Corporation Limited 20220224 0 1.95 1.95 1.9 1.9 51071 1.9 down down correct
DODLA.NSE Dodla Dairy Limited 20220224 0 415 455.95 407.6 411.85 24820 411.85 down down correct
DOLLAR.NSE Dollar Industries Limited 20220224 0 506.1 519.3 490 495.65 149242 495.65 down down correct
DONEAR.NSE Donear Industries Limited 20220224 0 60 60 58.6 58.6 19880 58.6 down down correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20220224 0 375 377.85 320.2 362.55 21220 362.55 down down correct
DPSCLTD.NSE India Power Corporation Limited 20220224 0 13.55 13.85 13.5 13.5 178817 13.5 down down correct
DPWIRES.NSE D.P. Wires Limited 20220224 0 308 313 297.2 297.2 18038 297.2 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20220224 0 312.65 318.5 295 298.7 107443 298.7 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20220224 0 4050 4149 4049.95 4092.5 696961 4092.5 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20220224 0 191.8 199.9 176.75 180.15 183219 180.15 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20220224 0 240.3 247 215 220.7 17222 220.7 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20220224 0 23.2 23.2 22.7 23.2 422484 23.2
DVL.NSE Dhunseri Ventures Limited 20220224 0 221.1 228 218.2 221.45 50887 221.45 up down incorrect
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20220224 0 80 86.7 79 80.4 4929491 80.4 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20220224 0 1885 1926.95 1786 1814.8 15366 1814.8 down down correct
DYNPRO.NSE Dynemic Products Limited 20220224 0 545 555.75 513 521.8 77666 521.8 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20220224 0 539.85 539.85 495.4 499.4 706370 499.4 down up incorrect
EASTSILK.NSE Eastern Silk Industries Limited 20220224 0 6.85 6.85 6.65 6.65 32365 6.65 down down correct
EASUNREYRL.NSE Easun Reyrolle Limited 20220224 0 2.35 2.35 2.35 2.35 7203 2.35
EBANK.NSE Edelweiss Mutual Fund 20220224 0 3900.05 4150 3721.01 3755 144 3755 down down correct
EBBETF0423.NSE Edelweiss Amc Ltd 20220224 0 1160.61 1165.99 1160.61 1163.8 5796 1163.8 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20220224 0 1208 1208 1191 1195.97 20917 1195.97 down down correct
ECLERX.NSE eClerx Services Limited 20220224 0 2180 2209.2 2053 2133.35 70153 2133.35 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20220224 0 57 59 55.25 55.45 1811958 55.45 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20220224 0 4.8 4.8 4.6 4.6 17550 4.6 down down correct
EICHERMOT.NSE Eicher Motors Limited 20220224 0 2630.3 2691.25 2587.55 2617.15 775444 2617.15 down down correct
EIDPARRY.NSE E.I.D. 20220224 0 410 423.55 401.85 405 522398 405 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20220224 0 352.3 356.85 332.9 342.75 22202 342.75 down down correct
EIHOTEL.NSE EIH Limited 20220224 0 129.8 129.8 125 125.3 486993 125.3 down up incorrect
EIMCOELECO.NSE Eimco Elecon (India) Limited 20220224 0 314.65 326 295.5 311.6 17078 311.6 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20220224 0 191 194.9 191 191 347926 191
ELECON.NSE Elecon Engineering Company Limited 20220224 0 140 143.45 128.05 131.2 757131 131.2 down up incorrect
ELECTCAST.NSE Electrosteel Castings Limited 20220224 0 35.1 36.8 33.05 33.55 2466668 33.55 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20220224 0 110.2 112.6 103.9 104.5 26381 104.5 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20220224 0 334.5 368.85 320 326.3 2284904 326.3 down up incorrect
ELGIRUBCO.NSE Elgi Rubber Company Limited 20220224 0 33.55 33.55 29.55 29.8 69506 29.8 down down correct
EMAMILTD.NSE Emami Limited 20220224 0 468.9 480.95 460.05 474.15 498482 474.15 up up correct
EMAMIPAP.NSE Emami Paper Mills Limited 20220224 0 125.1 129 117 119.2 123187 119.2 down up incorrect
EMAMIREAL.NSE Emami Realty Limited 20220224 0 66.15 73 66.1 66.1 39417 66.1 down down correct
EMKAY.NSE Emkay Global Financial Services Limited 20220224 0 105 105 88.1 92.7 381068 92.7 down up incorrect
EMMBI.NSE Emmbi Industries Limited 20220224 0 90.05 92.7 85.05 86.55 43134 86.55 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20220224 0 1338 1398 1317.55 1354.55 38768 1354.55 up up correct
ENERGYDEV.NSE Energy Development Company Limited 20220224 0 18.65 18.65 18.65 18.65 37163 18.65
ENGINERSIN.NSE Engineers India Limited 20220224 0 61 61.25 58 58.25 2240237 58.25 down down correct
ENIL.NSE Entertainment Network (India) Limited 20220224 0 176 186.9 166.55 171.15 98772 171.15 down down correct
EPL.NSE EPL Limited 20220224 0 161 163 156.1 157.85 347017 157.85 down down correct
EQUITAS.NSE Equitas Holdings Limited 20220224 0 108 108.9 100.4 102.5 1124225 102.5 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20220224 0 54 54.1 50 50.75 1265689 50.75 down down correct
ERIS.NSE Eris Lifesciences Limited 20220224 0 660 670 623.05 636.25 49702 636.25 down down correct
EROSMEDIA.NSE Eros International Media Limited 20220224 0 23.5 24 22.45 22.45 731563 22.45 down down correct
ESABINDIA.NSE ESAB India Limited 20220224 0 2726 2790.9 2710.05 2742.45 6473 2742.45 up up correct
ESCORTS.NSE Escorts Limited 20220224 0 1847 1852.4 1781.1 1795.2 2190059 1795.2 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20220224 0 8.3 9.1 8.3 8.3 150289 8.3
ESTER.NSE Ester Industries Limited 20220224 0 129 130 118 119.3 243700 119.3 down up incorrect
EVEREADY.NSE Eveready Industries India Limited 20220224 0 339.3 358 320.1 327.45 1333944 327.45 down up incorrect
EVERESTIND.NSE Everest Industries Limited 20220224 0 618.9 641.85 583.6 596.25 189412 596.25 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20220224 0 7.95 8.2 7.95 7.95 63741 7.95
EXCELINDUS.NSE Excel Industries Limited 20220224 0 1162 1215.9 1101 1125.75 58606 1125.75 down down correct
EXIDEIND.NSE Exide Industries Limited 20220224 0 147 149.95 140.5 141.4 4632767 141.4 down up incorrect
EXPLEOSOL.NSE Expleo Solutions Limited 20220224 0 1401 1441.55 1325 1354.8 43840 1354.8 down down correct
EXXARO.NSE Exxaro Tiles Limited 20220224 0 112 117.35 109 111.25 128267 111.25 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20220224 0 108 111 97.55 99.9 357106 99.9 down down correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20220224 0 1634.95 1635 1500.8 1594.15 46086 1594.15 down down correct
FCL.NSE Fineotex Chemical Limited 20220224 0 151 154 140.1 142.05 1255512 142.05 down down correct
FCONSUMER.NSE Future Consumer Limited 20220224 0 6.95 6.95 6.25 6.4 7905105 6.4 down down correct
FCSSOFT.NSE FCS Software Solutions Limited 20220224 0 3.6 3.6 3.6 3.6 1739983 3.6
FDC.NSE FDC Limited 20220224 0 264 269.45 255.05 265.1 320123 265.1 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20220224 0 97 97.55 92.6 93.85 39640803 93.85 down down correct
FEL.NSE Future Enterprises Limited 20220224 0 8.25 8.4 7.75 7.9 1551103 7.9 down down correct
FELDVR.NSE Future Enterprises Limited 20220224 0 12.1 12.1 10.15 10.7 73277 10.7 down up incorrect
FIEMIND.NSE Fiem Industries Limited 20220224 0 989 991.5 939.6 953.6 54006 953.6 down up incorrect
FILATEX.NSE Filatex India Limited 20220224 0 109.95 112.6 101 106.95 1381434 106.95 down down correct
FINCABLES.NSE Finolex Cables Limited 20220224 0 416.95 424.15 374.4 395.85 208010 395.85 down down correct
FINEORG.NSE Fine Organic Industries Limited 20220224 0 3776 3960 3750.55 3947.4 57966 3947.4 up up correct
FINPIPE.NSE Finolex Industries Limited 20220224 0 147.8 149.35 140.1 141.7 1064570 141.7 down up incorrect
FLEXITUFF.NSE Flexituff Ventures International Limited 20220224 0 24 24 23.75 23.75 5763 23.75 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20220224 0 52 52.5 46.4 47.85 571254 47.85 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20220224 0 2581 2650 2561.5 2561.5 28849 2561.5 down up incorrect
FMGOETZE.NSE Federal 20220224 0 270.1 274 262.15 265.45 2348271 265.45 down down correct
FMNL.NSE Future Market Networks Limited 20220224 0 9.5 9.5 8.15 8.2 198982 8.2 down down correct
FORCEMOT.NSE Force Motors Limited 20220224 0 1025 1060 975 1000 47583 1000 down down correct
FORTIS.NSE Fortis Healthcare Limited 20220224 0 230 239.05 229 233.3 2545309 233.3 up up correct
FOSECOIND.NSE Foseco India Limited 20220224 0 1318 1330.8 1250.9 1260 2084 1260 down down correct
FRETAIL.NSE Future Retail Limited 20220224 0 46.25 46.45 42.8 43.15 5139794 43.15 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20220224 0 62.4 65 56.05 58 126870 58 down down correct
FSL.NSE Firstsource Solutions Limited 20220224 0 122.5 140 117.5 121.05 8890853 121.05 down down correct
GABRIEL.NSE Gabriel India Limited 20220224 0 109.2 111 107 108.3 1063070 108.3 down up incorrect
GAEL.NSE Gujarat Ambuja Exports Limited 20220224 0 178.1 185.2 174.5 177.35 646784 177.35 down down correct
GAIL.NSE GAIL (India) Limited 20220224 0 134 136.15 128.6 129.75 13397625 129.75 down down correct
GAL.NSE Gyscoal Alloys Limited 20220224 0 4 4.2 4 4 368138 4
GALAXYSURF.NSE Galaxy Surfactants Limited 20220224 0 2708 2785.9 2687.55 2707.8 23205 2707.8 down down correct
GALLANTT.NSE Gallantt Metal Limited 20220224 0 59.9 59.9 54.5 56.55 66520 56.55 down up incorrect
GALLISPAT.NSE Gallantt Ispat Limited 20220224 0 52.45 53 44.65 46.7 101268 46.7 down up incorrect
GANDHITUBE.NSE Gandhi Special Tubes Limited 20220224 0 322.15 326.85 308 309.7 8551 309.7 down up incorrect
GANECOS.NSE Ganesha Ecosphere Limited 20220224 0 633 633 591.25 599.5 95765 599.5 down down correct
GANESHBE.NSE Ganesh Benzoplast Limited 20220224 0 92 92 87 87.15 127134 87.15 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20220224 0 184.95 187 174 177.4 107332 177.4 down down correct
GANGAFORGE.NSE Ganga Forging Limited 20220224 0 15.5 15.5 12.9 12.9 1876574 12.9 down up incorrect
GANGESSECU.NSE Ganges Securities Limited 20220224 0 118 118.45 98.2 101.35 250219 101.35 down down correct
GARFIBRES.NSE Garware Technical Fibres Limited 20220224 0 2817 2875 2702.65 2831.3 19235 2831.3 up up correct
GATI.NSE Gati Limited 20220224 0 146 150.7 140.05 143.2 962461 143.2 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20220224 0 0.7 0.7 0.7 0.7 360512 0.7
GAYAPROJ.NSE Gayatri Projects Limited 20220224 0 23 23.8 19.9 19.9 2382521 19.9 down down correct
GEECEE.NSE GeeCee Ventures Limited 20220224 0 179.9 186.4 160 161.65 419470 161.65 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20220224 0 70 71.2 57.55 59.05 80438 59.05 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20220224 0 35.95 35.95 31.1 32.3 59732 32.3 down down correct
GENESYS.NSE Genesys International Corporation Limited 20220224 0 463.15 496 463.15 472.75 254742 472.75 up down incorrect
GENUSPAPER.NSE Genus Paper & Boards Limited 20220224 0 13 13.75 11.75 12.15 663312 12.15 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20220224 0 61 63.7 58.1 59.1 1119370 59.1 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20220224 0 67 67 62 63.1 449952 63.1 down down correct
GEPIL.NSE GE Power India Limited 20220224 0 149 153.6 147 148 149300 148 down up incorrect
GESHIP.NSE The Great Eastern Shipping Company Limited 20220224 0 308.2 312.75 305.95 308.9 564135 308.9 up up correct
GET&D.NSE GE T&D India Limited 20220224 0 90.6 90.6 82.3 83.45 159569 83.45 down down correct
GFLLIMITED.NSE GFL Limited 20220224 0 64 64 59 59.55 103407 59.55 down down correct
GHCL.NSE GHCL Limited 20220224 0 400 409.05 390.55 394 452222 394 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20220224 0 131 132.9 125.1 126.55 204617 126.55 down down correct
GICRE.NSE General Insurance Corporation of India 20220224 0 118 119.65 109.1 110.9 807018 110.9 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20220224 0 65 65 60.2 61.15 10630 61.15 down down correct
GILLETTE.NSE Gillette India Limited 20220224 0 4960 4995 4836.75 4903.35 9366 4903.35 down up incorrect
GINNIFILA.NSE Ginni Filaments Limited 20220224 0 44 44.05 40 40.2 408974 40.2 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20220224 0 72 73.85 68.4 69.15 398015 69.15 down up incorrect
GKWLIMITED.NSE GKW Limited 20220224 0 543 574.9 530.15 530.35 669 530.35 down down correct
GLAND.NSE Gland Pharma Limited 20220224 0 3279.6 3330 3202 3296.15 149335 3296.15 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20220224 0 1535 1568.4 1486.8 1500.25 45065 1500.25 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20220224 0 441 448.75 423 429.8 1333968 429.8 down up incorrect
GLFL.NSE Gujarat Lease Financing Limited 20220224 0 2.65 2.65 2.65 2.65 200 2.65
GLOBAL.NSE Global Education Limited 20220224 0 72 72 68.95 68.95 23054 68.95 down down correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20220224 0 47.65 47.7 46.7 46.7 6759 46.7 down down correct
GLOBE.NSE Globe Textiles (India) Limited 20220224 0 10.1 10.4 9.65 9.65 451303 9.65 down up incorrect
GLOBUSSPR.NSE Globus Spirits Limited 20220224 0 1190.05 1244 1183 1193.5 250345 1193.5 up up correct
GLS.NSE Glenmark Life Sciences Limited 20220224 0 430 464.85 430 447.5 134580 447.5 up down incorrect
GMBREW.NSE G.M. Breweries Limited 20220224 0 600 600.3 561.05 568.7 40631 568.7 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20220224 0 130.5 136 125 126.55 8789045 126.55 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20220224 0 4350 4350 4110 4126 38720 4126 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20220224 0 37.15 37.5 33.85 34.5 18472576 34.5 down down correct
GNA.NSE G N A Axles Limited 20220224 0 485 485 440.05 445.7 90983 445.7 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20220224 0 511.55 533.5 505 508 2681531 508 down down correct
GOACARBON.NSE Goa Carbon Limited 20220224 0 362 363.05 324.2 329.25 51765 329.25 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20220224 0 272.95 273 243.8 251.35 30610 251.35 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20220224 0 999.9 1008.05 933 951.35 42525 951.35 down down correct
GODHA.NSE Godha Cabcon & Insulation Limited 20220224 0 151.65 151.65 141.25 149.55 65763 149.55 down up incorrect
GODREJAGRO.NSE Godrej Agrovet Limited 20220224 0 474 477.5 460 465.4 118594 465.4 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20220224 0 770 796.05 766.6 771.15 887701 771.15 up down incorrect
GODREJIND.NSE Godrej Industries Limited 20220224 0 495 523.3 475 509.7 503593 509.7 up up correct
GODREJPROP.NSE Godrej Properties Limited 20220224 0 1520.2 1548 1443 1451.3 1787616 1451.3 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20220224 0 2.85 2.85 2.85 2.85 150621 2.85
GOKEX.NSE Gokaldas Exports Limited 20220224 0 325.25 343.7 325.25 331.05 353267 331.05 up up correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20220224 0 32.35 32.35 28.5 29.55 309293 29.55 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20220224 0 63.6 65.6 63.6 63.6 78988 63.6
GOLDBEES.NSE Reliance ETF Gold BeES 20220224 0 43.97 44.82 43.22 44.62 17709415 44.62 up down incorrect
GOLDENTOBC.NSE Golden Tobacco Limited 20220224 0 107 107 95.4 95.4 16584 95.4 down down correct
GOLDIAM.NSE Goldiam International Limited 20220224 0 757 765 680.65 697.8 134760 697.8 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20220224 0 43.65 44.7 43.45 44.5 702771 44.5 up up correct
GOLDTECH.NSE Goldstone Technologies Limited 20220224 0 63.4 65 63.2 63.2 17909 63.2 down down correct
GOODLUCK.NSE Goodluck India Limited 20220224 0 307 312.6 303.05 303.05 20875 303.05 down down correct
GOODYEAR.NSE Goodyear India Limited 20220224 0 875 888.9 862.45 870.6 13428 870.6 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20220224 0 295 304 282 284.1 523374 284.1 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20220224 0 83 83.35 80.05 80.9 455787 80.9 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20220224 0 75 75 70.1 70.15 59741 70.15 down down correct
GRANULES.NSE Granules India Limited 20220224 0 280 280.95 265.2 267.3 1880707 267.3 down down correct
GRAPHITE.NSE Graphite India Limited 20220224 0 458.4 461.9 419 425.75 1001367 425.75 down down correct
GRASIM.NSE Grasim Industries Limited 20220224 0 1625 1652.95 1535 1544.35 1255429 1544.35 down down correct
GRAUWEIL.NSE Grauer & Weil (India) Limited 20220224 0 53 62.8 43.3 50.9 579510 50.9 down down correct
GRAVITA.NSE Gravita India Limited 20220224 0 355 355 329.1 329.15 377474 329.15 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20220224 0 162 169.4 156.9 159.85 3804158 159.85 down up incorrect
GREENLAM.NSE Greenlam Industries Limited 20220224 0 321 337 293.8 328.75 86092 328.75 up up correct
GREENPANEL.NSE Greenpanel Industries Limited 20220224 0 450 474.95 442.55 457.9 598112 457.9 up up correct
GREENPLY.NSE Greenply Industries Limited 20220224 0 178 178 161.35 165.35 320422 165.35 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20220224 0 10.95 10.95 10.95 10.95 924197 10.95
GRINDWELL.NSE Grindwell Norton Limited 20220224 0 1588 1614.95 1504.8 1540.4 228112 1540.4 down down correct
GRINFRA.NSE G R Infraprojects Limited 20220224 0 1367 1453.4 1330.3 1369.5 45460 1369.5 up up correct
GROBTEA.NSE The Grob Tea Company Limited 20220224 0 903.5 965.95 903.5 924.75 909 924.75 up up correct
GRPLTD.NSE GRP Limited 20220224 0 1382.5 1419.9 1316 1343.65 3098 1343.65 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20220224 0 211 214.65 199 204.1 420294 204.1 down down correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20220224 0 39.85 40.5 37.2 37.75 149161 37.75 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20220224 0 119.9 121.55 115.4 116.7 2155939 116.7 down down correct
GSPL.NSE Gujarat State Petronet Limited 20220224 0 283 287 265.35 269.65 761253 269.65 down down correct
GSS.NSE GSS Infotech Limited 20220224 0 99.9 99.9 95.3 95.3 14412 95.3 down down correct
GTL.NSE GTL Limited 20220224 0 14.7 16.5 14.5 14.6 1406191 14.6 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20220224 0 1.6 1.65 1.6 1.6 28823982 1.6
GTPL.NSE GTPL Hathway Limited 20220224 0 195 195.25 184.1 185.35 78675 185.35 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20220224 0 196 203.45 192.15 194.55 290996 194.55 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20220224 0 626 653.15 598.3 602.1 393873 602.1 down up incorrect
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20220224 0 208 211.4 201.15 205.15 6637 205.15 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20220224 0 603.95 611.4 565.25 572.75 1772965 572.75 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20220224 0 37 37 35.35 35.35 3901 35.35 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20220224 0 455 455 416.85 419.65 125422 419.65 down down correct
GULFPETRO.NSE GP Petroleums Limited 20220224 0 50 51.35 45.9 46.3 177292 46.3 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20220224 0 303 334.25 302.45 307.25 81560 307.25 up up correct
HAL.NSE Hindustan Aeronautics Limited 20220224 0 1290 1299.3 1240 1276.25 691828 1276.25 down up incorrect
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20220224 0 955.2 974.85 944.5 944.5 385863 944.5 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20220224 0 141.1 142.5 129.6 130.7 67569 130.7 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20220224 0 17.95 18.2 16.8 17.05 8059855 17.05 down up incorrect
HATSUN.NSE Hatsun Agro Product Limited 20220224 0 1082 1107.5 1052.3 1077.5 92814 1077.5 down down correct
HAVELLS.NSE Havells India Limited 20220224 0 1150 1180.25 1140.05 1147.4 1658467 1147.4 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20220224 0 2.55 2.7 2.55 2.55 44769 2.55
HBANKETF.NSE HDFC Mutual Fund 20220224 0 372.88 381.8 354.53 362.81 20517 362.81 down down correct
HBLPOWER.NSE HBL Power Systems Limited 20220224 0 60.05 62.95 58.1 58.55 2516364 58.55 down down correct
HBSL.NSE HB Stockholdings Limited 20220224 0 50.8 50.8 46.35 46.35 9211 46.35 down down correct
HCC.NSE Hindustan Construction Company Limited 20220224 0 15.05 15.35 13.85 14 24714982 14 down up incorrect
HCG.NSE HealthCare Global Enterprises Limited 20220224 0 230 236.2 218.55 227.4 128558 227.4 down down correct
HCL.NSE INSYS 20220224 0 18.1 18.45 18.05 18.05 390068 18.05 down up incorrect
HCLTECH.NSE HCL Technologies Limited 20220224 0 1106 1134.95 1092 1098.55 5467353 1098.55 down down correct
HDFC.NSE Housing Development Finance Corporation Limited 20220224 0 2367 2401 2331 2343.05 5057467 2343.05 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20220224 0 2121 2147.8 2010 2021.05 606204 2021.05 down down correct
HDFCBANK.NSE HDFC Bank Limited 20220224 0 1449.9 1474.95 1407.15 1419.4 11806603 1419.4 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20220224 0 559 560 529.05 532.95 5513382 532.95 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20220224 0 44.77 45.8 44.7 45.64 2413930 45.64 up down incorrect
HDFCNIFETF.NSE HDFC Mutual Fund 20220224 0 181 181 175.9 177.84 236593 177.84 down down correct
HDFCSENETF.NSE HDFC Mutual Fund 20220224 0 614 638.59 595 610.28 31635 610.28 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20220224 0 4.3 4.3 4.25 4.25 222271 4.25 down down correct
HEG.NSE HEG Limited 20220224 0 1166.7 1170.05 1032 1043.8 535574 1043.8 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20220224 0 195.55 195.55 185 188.35 229910 188.35 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20220224 0 105.5 106.9 99.05 99.9 1934858 99.9 down down correct
HERANBA.NSE Heranba Industries Limited 20220224 0 583.25 594 562.55 575.7 152739 575.7 down up incorrect
HERCULES.NSE Hercules Hoists Limited 20220224 0 136 138.95 130.6 131.95 78627 131.95 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20220224 0 305 309 287.45 298.65 487325 298.65 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20220224 0 2618.6 2624.6 2440 2490.4 1934199 2490.4 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20220224 0 2252 2330.7 2206 2223.05 11849 2223.05 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20220224 0 120.45 123.25 120.45 120.45 8673 120.45
HFCL.NSE HFCL Limited 20220224 0 67.95 69.3 63 63.85 18889686 63.85 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20220224 0 577 581.95 551.5 557.2 153186 557.2 down down correct
HGS.NSE Hinduja Global Solutions Limited 20220224 0 1258 1278.5 1200.05 1207.85 78843 1207.85 down up incorrect
HIKAL.NSE Hikal Limited 20220224 0 368.45 372.25 355.65 359.3 284863 359.3 down down correct
HIL.NSE HIL Limited 20220224 0 3775 3920 3735 3837.5 19350 3837.5 up up correct
HILTON.NSE Hilton Metal Forging Limited 20220224 0 26 26 25.35 25.35 18156 25.35 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20220224 0 156 160.15 150 151.45 406644 151.45 down down correct
HINDALCO.NSE Hindalco Industries Limited 20220224 0 505.1 527.4 505.1 517.65 24815388 517.65 up up correct
HINDCOMPOS.NSE Hindustan Composites Limited 20220224 0 270.4 270.6 250 257.15 9791 257.15 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20220224 0 60.55 61.8 59 59.25 53628 59.25 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20220224 0 111.9 113.85 105 105.65 10388541 105.65 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20220224 0 10.8 10.8 10.4 10.4 129340 10.4 down up incorrect
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20220224 0 15.8 15.9 15.05 15.05 110351 15.05 down down correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20220224 0 180 183.6 175.5 177.85 854774 177.85 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20220224 0 281.9 286.15 270.95 272.15 5346527 272.15 down up incorrect
HINDUNILVR.NSE Hindustan Unilever Limited 20220224 0 2200 2242 2160.3 2171.4 2997057 2171.4 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20220224 0 306 309.3 296.05 298.7 732927 298.7 down down correct
HIRECT.NSE Hind Rectifiers Limited 20220224 0 182.3 190 182.3 182.9 5716 182.9 up up correct
HISARMETAL.NSE Hisar Metal Industries Limited 20220224 0 100 107 91.2 94.65 22208 94.65 down up incorrect
HITECH.NSE Hi 20220224 0 531.75 532 501.8 505.5 91735 505.5 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20220224 0 224.9 230.9 210.95 220.5 36823 220.5 down up incorrect
HITECHGEAR.NSE The Hi 20220224 0 215.1 223.1 201.4 203.15 12475 203.15 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20220224 0 5050 5225 4900 4941.5 16132 4941.5 down down correct
HLVLTD.NSE HLV Limited 20220224 0 9.25 9.5 8.9 8.9 171904 8.9 down down correct
HMT.NSE HMT Limited 20220224 0 28.15 28.15 26.8 26.8 5018 26.8 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20220224 0 64.15 64.9 60.1 60.5 194501 60.5 down up incorrect
HNDFDS.NSE Hindustan Foods Limited 20220224 0 1970 1995 1862.3 1879.05 11635 1879.05 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20220224 0 307.45 307.99 300 303.72 3828 303.72 down up incorrect
HOMEFIRST.NSE Home First Finance Company India Limited 20220224 0 695 702.05 675.85 683 65338 683 down down correct
HONAUT.NSE Honeywell Automation India Limited 20220224 0 40390 40888.5 39400.1 39768.05 9292 39768.05 down up incorrect
HONDAPOWER.NSE Honda India Power Products Limited 20220224 0 1226 1228.9 1142.35 1161.25 10526 1161.25 down up incorrect
HOVS.NSE HOV Services Limited 20220224 0 49 49 43.65 44.05 24628 44.05 down down correct
HPL.NSE HPL Electric & Power Limited 20220224 0 63 64.25 55.15 56.95 198030 56.95 down up incorrect
HSCL.NSE Himadri Speciality Chemical Limited 20220224 0 51 53.95 50.8 52.05 15939118 52.05 up up correct
HSIL.NSE HSIL Limited 20220224 0 270 277 258 261.4 223173 261.4 down up incorrect
HTMEDIA.NSE HT Media Limited 20220224 0 29.3 31 27.55 27.9 1693215 27.9 down down correct
HUBTOWN.NSE Hubtown Limited 20220224 0 54.35 54.35 54.15 54.15 30148 54.15 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20220224 0 33 33.25 30.6 31.45 2614671 31.45 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20220224 0 175.05 175.05 166 167.3 118183 167.3 down up incorrect
IBREALEST.NSE Indiabulls Real Estate Limited 20220224 0 105.55 110 100.05 101.75 25103803 101.75 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20220224 0 152 156 135.4 148.55 48374546 148.55 down up incorrect
ICDSLTD.NSE ICDS Limited 20220224 0 40.1 42 39.65 39.65 2687 39.65 down down correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20220224 0 68.3 71 66.1 68.2 27878 68.2 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20220224 0 23.65 24.6 22.8 22.99 266066 22.99 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20220224 0 166.66 166.66 160.5 160.95 174304 160.95 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20220224 0 46.5 46.5 44 44.46 233837 44.46 down down correct
ICICIBANK.NSE ICICI Bank Limited 20220224 0 712.9 727.1 702.3 707.4 28015117 707.4 down up incorrect
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20220224 0 368 368 345 350.84 47885 350.84 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20220224 0 182.88 183.75 174.96 176.64 52582 176.64 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20220224 0 1259.8 1270 1235 1240.85 838794 1240.85 down down correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20220224 0 44.93 46.5 44.41 45.63 18130545 45.63 up up correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20220224 0 999.56 1000.01 999.5 999.99 406738 999.99 up up correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20220224 0 134.63 141.2 129 129.9 485470 129.9 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20220224 0 108.46 108.46 103.25 103.97 119979 103.97 down up incorrect
ICICINF100.NSE ICICI Prudential Mutual Fund 20220224 0 186.8 196 180.3 183.85 93044 183.85 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20220224 0 182.4 182.4 175.3 176.05 1710720 176.05 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20220224 0 96.47 96.47 78.11 90.19 120420 90.19 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20220224 0 40.97 40.97 38.05 39.2 428467 39.2 down up incorrect
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20220224 0 480.2 483.9 465 467.15 2797240 467.15 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20220224 0 617.99 624.99 597 601.58 20049 601.58 down down correct
ICIL.NSE Indo Count Industries Limited 20220224 0 180 180.95 159.65 162.25 447588 162.25 down down correct
ICRA.NSE ICRA Limited 20220224 0 3720.85 3720.85 3636 3694.85 12061 3694.85 down down correct
IDBI.NSE IDBI Bank Limited 20220224 0 42 43.85 40.75 41.15 13612381 41.15 down down correct
IDEA.NSE Vodafone Idea Limited 20220224 0 10.6 10.8 9.45 9.65 486314241 9.65 down down correct
IDFC.NSE IDFC Limited 20220224 0 55 55.6 51.5 52.05 16496664 52.05 down up incorrect
IDFCFIRSTB.NSE IDFC First Bank Limited 20220224 0 42.3 42.7 37.6 38.9 62848550 38.9 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20220224 0 181.26 187 168.16 173.37 5810 173.37 down down correct
IEX.NSE Indian Energy Exchange Limited 20220224 0 200 203.9 192 193.45 18063614 193.45 down up incorrect
IFBAGRO.NSE IFB Agro Industries Limited 20220224 0 555 555 510 517.15 22734 517.15 down down correct
IFBIND.NSE IFB Industries Limited 20220224 0 910 910 870.05 886.05 15772 886.05 down down correct
IFCI.NSE IFCI Limited 20220224 0 12 12.15 10.8 10.9 10419945 10.9 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20220224 0 250 263.65 245.5 248.75 42016 248.75 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20220224 0 365 370 349.05 353.6 83147 353.6 down down correct
IGL.NSE Indraprastha Gas Limited 20220224 0 345.6 352.1 331.2 334.3 5950343 334.3 down up incorrect
IGPL.NSE I G Petrochemicals Limited 20220224 0 661.15 676 622.1 639.75 71189 639.75 down down correct
IIFL.NSE IIFL Finance Limited 20220224 0 288 300 281.4 288.6 828865 288.6 up down incorrect
IIFLSEC.NSE IIFL Securities Limited 20220224 0 82.25 82.9 76.25 77.95 538222 77.95 down down correct
IIFLWAM.NSE IIFL Wealth Management Limited 20220224 0 1450 1505.95 1449.95 1475.45 80932 1475.45 up up correct
IITL.NSE Industrial Investment Trust Limited 20220224 0 63 66.8 61.55 61.7 246 61.7 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20220224 0 12.65 12.65 12.55 12.55 12919 12.55 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20220224 0 4.6 4.6 4.6 4.6 16548 4.6
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20220224 0 12.95 13.6 12.6 12.6 332537 12.6 down up incorrect
IMFA.NSE Indian Metals and Ferro Alloys Limited 20220224 0 328 332 306.75 311.75 106838 311.75 down down correct
IMPAL.NSE India Motor Parts & Accessories Limited 20220224 0 756 772 750 758.5 6056 758.5 up down incorrect
INCREDIBLE.NSE Incredible Industries Limited 20220224 0 23.75 23.75 22.55 22.55 3007 22.55 down down correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20220224 0 22.9 22.9 21 21.6 155988 21.6 down up incorrect
INDHOTEL.NSE The Indian Hotels Company Limited 20220224 0 197 200.7 191.95 194.3 7388571 194.3 down down correct
INDIACEM.NSE The India Cements Limited 20220224 0 198 201.6 181.75 187.3 5450831 187.3 down down correct
INDIAGLYCO.NSE India Glycols Limited 20220224 0 761 777 726.1 733.45 147940 733.45 down up incorrect
INDIAMART.NSE IndiaMART InterMESH Limited 20220224 0 4699.95 4950 4605 4794.6 198683 4794.6 up up correct
INDIANB.NSE Indian Bank 20220224 0 142.2 145.8 135 136.65 3916022 136.65 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20220224 0 279.3 279.3 266.5 275.85 2085 275.85 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20220224 0 195.5 196.6 185.1 186.15 72283 186.15 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20220224 0 1975 1988 1800 1830.55 2399132 1830.55 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20220224 0 1740 1839.95 1700 1795.75 241056 1795.75 up up correct
INDLMETER.NSE IMP Powers Limited 20220224 0 13.8 13.8 13.65 13.65 4362 13.65 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20220224 0 425 429.2 398.05 401.65 60252 401.65 down down correct
INDOCO.NSE Indoco Remedies Limited 20220224 0 380.05 390.65 376 379.8 189785 379.8 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20220224 0 67.5 67.5 60 61.2 707774 61.2 down down correct
INDOSOLAR.NSE Indosolar Limited 20220224 0 3.7 3.7 3.7 3.7 12250 3.7
INDOSTAR.NSE IndoStar Capital Finance Limited 20220224 0 227 228.3 201.35 203.75 161113 203.75 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20220224 0 216.25 217.75 211 211 15573 211 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20220224 0 331.4 354.8 330.6 331.1 10115 331.1 down down correct
INDOWIND.NSE Indowind Energy Limited 20220224 0 15.9 15.9 15.9 15.9 64621 15.9
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20220224 0 66 66 61 61.5 247389 61.5 down down correct
INDSWFTLAB.NSE Ind 20220224 0 65.3 68.3 61.8 63.05 172719 63.05 down down correct
INDSWFTLTD.NSE Ind 20220224 0 11.5 11.55 10.95 10.95 28144 10.95 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20220224 0 46.7 47.1 42.45 43.85 235344 43.85 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20220224 0 919.5 934.3 868.85 875.65 7296951 875.65 down up incorrect
INDUSTOWER.NSE Indus Towers Limited 20220224 0 231 239 203.1 206 105279118 206 down down correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20220224 0 1075 1090.5 1005.3 1022.3 23384 1022.3 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20220224 0 37.85 39 36.5 36.65 3060279 36.65 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20220224 0 480 521.35 479.95 491.7 41759 491.7 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20220224 0 3.65 3.65 3.65 3.65 738 3.65
INFRABEES.NSE Nippon Mutual Funds 20220224 0 504.5 507.99 480 487.87 17789 487.87 down down correct
INFY.NSE Infosys Limited 20220224 0 1690.1 1714.95 1670.5 1678.15 13589897 1678.15 down down correct
INGERRAND.NSE Ingersoll 20220224 0 1349 1359.9 1262.65 1273.55 25834 1273.55 down down correct
INOXLEISUR.NSE INOX Leisure Limited 20220224 0 396.8 399.85 385 390.15 543495 390.15 down down correct
INOXWIND.NSE Inox Wind Limited 20220224 0 109.9 111.95 98.4 101.85 1069293 101.85 down down correct
INSECTICID.NSE Insecticides (India) Limited 20220224 0 646 646 583 587.2 27471 587.2 down up incorrect
INTELLECT.NSE Intellect Design Arena Limited 20220224 0 635 643.85 616.25 621.05 490734 621.05 down down correct
INTENTECH.NSE Intense Technologies Limited 20220224 0 76.45 76.45 63.4 65.6 338880 65.6 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20220224 0 3.8 3.85 3.8 3.8 5745701 3.8
IOB.NSE Indian Overseas Bank 20220224 0 18.05 18.25 16.6 16.85 6433920 16.85 down down correct
IOC.NSE Indian Oil Corporation Limited 20220224 0 114.95 116.2 109.3 110 13226795 110 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20220224 0 360 361.5 330.05 331.75 468461 331.75 down up incorrect
IPCALAB.NSE Ipca Laboratories Limited 20220224 0 935 956.05 925.2 936.75 482693 936.75 up up correct
IPL.NSE India Pesticides Limited 20220224 0 286.8 288.65 260 264.55 264413 264.55 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20220224 0 224.2 226.95 224.2 224.2 751876 224.2
IRCON.NSE Ircon International Limited 20220224 0 41 41.25 39.1 39.35 2684034 39.35 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20220224 0 775 794.35 735 738.05 10016838 738.05 down up incorrect
IRFC.NSE Indian Railway Finance Corporation Limited 20220224 0 21.65 21.65 20.9 21 15553945 21 down up incorrect
IRISDOREME.NSE Iris Clothings Limited 20220224 0 176 176 159 160 4268 160 down down correct
ISEC.NSE ICICI Securities Limited 20220224 0 621 649.3 620.55 632.2 410593 632.2 up up correct
ISFT.NSE IntraSoft Technologies Limited 20220224 0 201 233.35 191 192.3 112677 192.3 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20220224 0 519.9 529.8 503 518.95 126808 518.95 down down correct
ISMTLTD.NSE ISMT Limited 20220224 0 45.7 49.8 45.45 45.45 130285 45.45 down down correct
ITC.NSE ITC Limited 20220224 0 210 213.3 207 208.5 41329486 208.5 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20220224 0 339 340 321.4 323.35 34985 323.35 down up incorrect
ITDCEM.NSE ITD Cementation India Limited 20220224 0 64.5 66.85 63.6 64.2 568363 64.2 down up incorrect
ITI.NSE ITI Limited 20220224 0 99 99.95 90 90.6 575484 90.6 down down correct
IVC.NSE IL&FS Investment Managers Limited 20220224 0 7.3 7.45 7.3 7.3 147026 7.3
IVP.NSE IVP Limited 20220224 0 149.85 150.4 138.65 138.8 84954 138.8 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20220224 0 1792.4 1792.4 1781.3 1788.09 232 1788.09 down down correct
IWEL.NSE Inox Wind Energy Limited 20220224 0 641.3 671.2 640.45 648.1 2375 648.1 up up correct
IZMO.NSE IZMO Limited 20220224 0 82.25 85.2 78.85 79.85 134624 79.85 down up incorrect
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20220224 0 33.3 34.3 31.5 31.7 4104937 31.7 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20220224 0 70.9 71.85 65.6 66.8 693209 66.8 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20220224 0 230 248.25 230 238.4 935716 238.4 up up correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20220224 0 45.55 46.25 41 41.75 133229 41.75 down down correct
JAICORPLTD.NSE Jai Corp Limited 20220224 0 109.5 109.9 96.1 99.15 2410530 99.15 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20220224 0 2.75 2.75 2.75 2.75 1502 2.75
JAIPURKURT.NSE Nandani Creation Limited 20220224 0 70.75 71.2 69.7 69.85 3516 69.85 down down correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20220224 0 96.25 97.95 94.5 95.25 1657947 95.25 down down correct
JASH.NSE Jash Engineering Limited 20220224 0 466.4 490 466.4 476.75 26858 476.75 up up correct
JAYAGROGN.NSE Jayant Agro 20220224 0 200 203.55 190 193.15 55529 193.15 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20220224 0 155 155 141.05 142.4 55445 142.4 down up incorrect
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20220224 0 23 23.05 22.7 22.95 106698 22.95 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20220224 0 90.45 93.7 85 87.45 115779 87.45 down up incorrect
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20220224 0 1600 1621.4 1581 1586.05 156395 1586.05 down down correct
JBFIND.NSE JBF Industries Limited 20220224 0 17.1 17.1 16.15 16.15 103321 16.15 down down correct
JBMA.NSE JBM Auto Limited 20220224 0 461 469.95 461 461 52829 461
JCHAC.NSE Johnson Controls 20220224 0 1710 1750 1666.8 1686.55 19766 1686.55 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20220224 0 80 80 77.85 77.85 51120 77.85 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20220224 0 22.8 23.05 21 21.65 170852 21.65 down down correct
JINDALPHOT.NSE Jindal Photo Limited 20220224 0 342.95 360 342.95 351.55 50313 351.55 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20220224 0 981 1005.45 936 940.9 109098 940.9 down up incorrect
JINDALSAW.NSE Jindal Saw Limited 20220224 0 85 85.95 80 80.6 1431054 80.6 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20220224 0 387 395.45 367.75 369.8 9144058 369.8 down up incorrect
JINDRILL.NSE Jindal Drilling & Industries Limited 20220224 0 180 181.85 172 173.85 221561 173.85 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20220224 0 276.1 292.25 271.1 271.65 253648 271.65 down up incorrect
JISLDVREQS.NSE Jain Irrigation Systems Limited 20220224 0 20.35 22.45 20.35 20.8 80203 20.8 up up correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20220224 0 37 38.85 35.35 35.7 6401179 35.7 down up incorrect
JITFINFRA.NSE JITF Infralogistics Limited 20220224 0 143.7 143.7 134.6 134.6 12049 134.6 down up incorrect
JKCEMENT.NSE J.K. Cement Limited 20220224 0 2885 2885 2755.25 2786.95 178719 2786.95 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20220224 0 160 165 152.05 154.4 240355 154.4 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20220224 0 425 445.75 422.7 438.6 212524 438.6 up down incorrect
JKPAPER.NSE JK Paper Ltd 20220224 0 215 215 203.5 205.05 1011908 205.05 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20220224 0 108 110.55 104.8 106.15 879626 106.15 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20220224 0 70.8 70.8 64 65.25 45218 65.25 down down correct
JMCPROJECT.NSE JMC Projects (India) Limited 20220224 0 88.5 88.75 82.4 87.05 277916 87.05 down down correct
JMFINANCIL.NSE JM Financial Limited 20220224 0 62.5 63.15 60.2 61.25 1161750 61.25 down up incorrect
JOCIL.NSE Jocil Limited 20220224 0 167 169.55 151 155 20302 155 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20220224 0 9.25 10.6 9.2 9.5 32022748 9.5 up up correct
JPINFRATEC.NSE Jaypee Infratech Limited 20220224 0 3.1 3.2 3.1 3.1 4284062 3.1
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20220224 0 289.45 294.85 289.45 290.4 18238 290.4 up down incorrect
JPPOWER.NSE Jaiprakash Power Ventures Limited 20220224 0 6.7 7.05 6.65 6.65 94122163 6.65 down down correct
JSL.NSE Jindal Stainless Limited 20220224 0 181 187.65 173.5 176.65 1502514 176.65 down down correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20220224 0 320.55 333 297.5 303.65 773628 303.65 down up incorrect
JSWENERGY.NSE JSW Energy Limited 20220224 0 327.5 327.5 320.25 320.25 589382 320.25 down down correct
JSWHL.NSE JSW Holdings Limited 20220224 0 3877.5 3909.95 3656 3660.1 1064 3660.1 down down correct
JSWISPL.NSE JSW Ispat Special Products Limited 20220224 0 30.5 31 28.35 28.65 3492193 28.65 down down correct
JSWSTEEL.NSE JSW Steel Limited 20220224 0 599 604.5 566 569.35 5485924 569.35 down up incorrect
JTEKTINDIA.NSE JTEKT India Limited 20220224 0 73.6 74.45 71.3 71.65 201534 71.65 down up incorrect
JUBLFOOD.NSE Jubilant FoodWorks Limited 20220224 0 2878 2999 2852 2884.6 1257616 2884.6 up up correct
JUBLINDS.NSE Jubilant Industries Limited 20220224 0 471 474.8 424.05 429 55024 429 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20220224 0 475.7 492.05 456 461.75 717685 461.75 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20220224 0 411 427 395.15 401.15 275900 401.15 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20220224 0 400.1 430 399.65 403.3 989793 403.3 up up correct
JUSTDIAL.NSE Just Dial Limited 20220224 0 725.2 745 682 712.6 639680 712.6 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20220224 0 131.05 134 130.15 131.6 338428 131.6 up down incorrect
JYOTISTRUC.NSE Jyoti Structures Limited 20220224 0 20 20 19.75 19.75 15072 19.75 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20220224 0 403 414.95 380 384.55 126328 384.55 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20220224 0 1118 1183.95 1111.5 1122.15 159932 1122.15 up up correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20220224 0 214 215 195.1 200.2 29563 200.2 down down correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20220224 0 396.95 401.75 345 390.75 406723 390.75 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20220224 0 193 193 184.3 184.3 675 184.3 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20220224 0 57.8 58.2 55.65 55.95 1576787 55.95 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20220224 0 54.9 55.95 49.95 51.25 268590 51.25 down down correct
KAMDHENU.NSE Kamdhenu Limited 20220224 0 216 218.6 192.55 196.9 83946 196.9 down down correct
KANANIIND.NSE Kanani Industries Limited 20220224 0 21.7 21.7 19.7 20.25 271169 20.25 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20220224 0 130 130 124.9 124.9 20280 124.9 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20220224 0 122 122 107.1 108.8 19689 108.8 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20220224 0 460 463.8 440 453.4 483437 453.4 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20220224 0 113 113 106.6 109.5 1998 109.5 down up incorrect
KARMAENG.NSE Karma Energy Limited 20220224 0 28.9 30.25 28.75 28.75 5049 28.75 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20220224 0 47.85 48.35 42.9 43.75 4970275 43.75 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20220224 0 3.55 3.55 3.55 3.55 11041 3.55
KAVVERITEL.NSE Kavveri Telecom Products Limited 20220224 0 8.6 9.5 8.6 8.6 17573 8.6
KAYA.NSE Kaya Limited 20220224 0 380.1 380.1 344.8 348.95 17193 348.95 down up incorrect
KCP.NSE The KCP Limited 20220224 0 109 111 101.35 105.75 240283 105.75 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20220224 0 23.7 23.7 21.65 22.1 700135 22.1 down down correct
KDDL.NSE KDDL Limited 20220224 0 818 832.25 762 778.7 23359 778.7 down down correct
KEC.NSE KEC International Limited 20220224 0 445 464 418 443.4 288047 443.4 down down correct
KECL.NSE Kirloskar Electric Company Limited 20220224 0 21.9 22 21.05 21.05 45374 21.05 down down correct
KEERTI.NSE Keerti Knowledge and Skills Limited 20220224 0 17.9 17.9 16.2 16.5 51705 16.5 down up incorrect
KEI.NSE KEI Industries Limited 20220224 0 1011.1 1021.1 980 993.4 281684 993.4 down up incorrect
KELLTONTEC.NSE Kellton Tech Solutions Limited 20220224 0 81.45 83.9 81.45 81.45 826625 81.45
KENNAMET.NSE Kennametal India Limited 20220224 0 1810.05 1875 1733.9 1757.45 17659 1757.45 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20220224 0 100 100.05 99.65 99.65 5194 99.65 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20220224 0 54.4 54.4 49.1 49.5 1077401 49.5 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20220224 0 122 122 116.15 116.15 32349 116.15 down down correct
KHADIM.NSE Khadim India Limited 20220224 0 244.8 244.8 224.6 225.8 63629 225.8 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20220224 0 96.5 100 91.05 91.05 320647 91.05 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20220224 0 35.05 36.8 34.65 35.85 5402 35.85 up up correct
KHANDSE.NSE Khandwala Securities Limited 20220224 0 19.9 21.15 19.5 20.65 3502 20.65 up up correct
KICL.NSE Kalyani Investment Company Limited 20220224 0 1681.35 1690 1595.8 1602.25 876 1602.25 down up incorrect
KILITCH.NSE Kilitch Drugs (India) Limited 20220224 0 168.1 173.5 167.75 167.95 6767 167.95 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20220224 0 1189.75 1234.35 1175 1206.55 156398 1206.55 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20220224 0 1169 1169 1052.9 1076.1 12634 1076.1 down up incorrect
KIOCL.NSE KIOCL Limited 20220224 0 210 220.95 191 194.8 253052 194.8 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20220224 0 450 463.95 435 440.05 182636 440.05 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20220224 0 191 198.15 185.05 187.1 364868 187.1 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20220224 0 310 318.05 300.8 303.4 56829 303.4 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20220224 0 130 131.2 125 125.85 271953 125.85 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20220224 0 1400 1438.15 1340 1353.95 12116 1353.95 down down correct
KITEX.NSE Kitex Garments Limited 20220224 0 220 227.8 202.3 205.95 766211 205.95 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20220224 0 189.9 195.95 187.55 189.05 123997 189.05 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20220224 0 26.15 27.6 25 25.35 708800 25.35 down down correct
KNRCON.NSE KNR Constructions Limited 20220224 0 296 305.35 292.6 295.9 488212 295.9 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20220224 0 61.2 63.05 58 58.5 145354 58.5 down down correct
KOLTEPATIL.NSE Kolte 20220224 0 270 272.15 246.2 250.35 444536 250.35 down up incorrect
KOPRAN.NSE Kopran Limited 20220224 0 262 271.15 250.1 251.6 211468 251.6 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20220224 0 1834.35 1874.4 1776.75 1794.85 4954893 1794.85 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20220224 0 376.4 376.4 354.13 356.28 758470 356.28 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20220224 0 180 180 171.73 174 373596 174 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20220224 0 88.8 95.3 86.9 92 42912 92 up up correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20220224 0 266 266 244.06 247.62 43636 247.62 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20220224 0 33 33.9 29.8 30.15 372773 30.15 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20220224 0 75 81.4 75 77.05 279425 77.05 up up correct
KOTHARIPRO.NSE Kothari Products Limited 20220224 0 88.45 88.45 75.7 77.65 20815 77.65 down down correct
KPIGLOBAL.NSE K.P.I. Global Infrastructure Limited 20220224 0 372.6 379.5 370.75 370.75 50278 370.75 down down correct
KPITTECH.NSE KPIT Technologies Limited 20220224 0 531.55 564 531.55 543.35 2761346 543.35 up down incorrect
KPRMILL.NSE K.P.R. Mill Limited 20220224 0 633.65 642.65 591.5 599.6 706868 599.6 down down correct
KRBL.NSE KRBL Limited 20220224 0 192 195.65 185 187.55 1084951 187.55 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20220224 0 150.4 150.4 140.1 140.95 52433 140.95 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20220224 0 5.55 5.55 5.55 5.55 16384 5.55
KRISHANA.NSE Krishana Phoschem Limited 20220224 0 168.05 175.6 168 171.45 18064 171.45 up down incorrect
KRSNAA.NSE Krsnaa Diagnostics Limited 20220224 0 580 587.75 533.05 542.7 176427 542.7 down down correct
KSB.NSE KSB Limited 20220224 0 1015 1027.55 960 967.4 76013 967.4 down down correct
KSCL.NSE Kaveri Seed Company Limited 20220224 0 495 502.35 480.05 484 130745 484 down down correct
KSL.NSE Kalyani Steels Limited 20220224 0 281 281 265 266.7 51394 266.7 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20220224 0 59.95 59.95 56.65 56.9 2223005 56.9 down down correct
KUANTUM.NSE Kuantum Papers Limited 20220224 0 70.1 72.9 63.8 66.6 59377 66.6 down up incorrect
L&TFH.NSE L&T Finance Holdings Limited 20220224 0 67 67.9 61.8 62.3 14916660 62.3 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20220224 0 6.55 6.55 6.25 6.25 287 6.25 down down correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20220224 0 2623 2623 2495 2547.85 409305 2547.85 down up incorrect
LAMBODHARA.NSE Lambodhara Textiles Limited 20220224 0 85 86.6 79.45 80.8 25030 80.8 down down correct
LAOPALA.NSE La Opala RG Limited 20220224 0 331.25 338 315 318.15 201542 318.15 down down correct
LASA.NSE Lasa Supergenerics Limited 20220224 0 44 46.7 41.25 42.2 220520 42.2 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20220224 0 520 522.9 496 500.85 4051464 500.85 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20220224 0 9501.1 9680 9410 9615.25 22320 9615.25 up down incorrect
LEMONTREE.NSE Lemon Tree Hotels Limited 20220224 0 47.05 48.5 45.3 45.8 6826956 45.8 down up incorrect
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20220224 0 99 99 91.9 91.9 1659 91.9 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20220224 0 572.9 575.9 545.65 549.6 141905 549.6 down down correct
LGBFORGE.NSE LGB Forge Limited 20220224 0 10.25 10.7 9.9 9.9 180280 9.9 down down correct
LIBAS.NSE Libas Consumer Products Limited 20220224 0 30.1 30.1 26.3 27.05 338747 27.05 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20220224 0 133 136.7 124.05 125.9 99698 125.9 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20220224 0 352.2 354.75 328.1 330.1 6759925 330.1 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20220224 0 22.22 22.71 21.9 22.12 12422 22.12 down down correct
LICNETFN50.NSE LIC Mutual Fund 20220224 0 184.05 184.25 174 175.56 7754 175.56 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20220224 0 625.85 625.85 585.37 590.16 1268 590.16 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20220224 0 185.98 186.1 174.75 178.07 10668 178.07 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20220224 0 294 302.85 280 280.6 62276 280.6 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20220224 0 296.9 308.65 286 288.4 98556 288.4 down down correct
LINDEINDIA.NSE Linde India Limited 20220224 0 2735.05 2816.65 2640.1 2687.35 322264 2687.35 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20220224 0 999.01 1002.25 999.01 999.99 1738054 999.99 up up correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20220224 0 995.1 1000.01 990.15 1000 58850 1000 up up correct
LODHA.NSE Macrotech Developers Limited 20220224 0 1101 1158.8 1025 1054.1 1127727 1054.1 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20220224 0 68.2 69.65 62.05 62.75 151798 62.75 down up incorrect
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20220224 0 61 61 59.7 59.7 4353 59.7 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20220224 0 139 139 134.65 134.75 26318 134.75 down down correct
LPDC.NSE Landmark Property Development Company Limited 20220224 0 7.9 7.9 7.65 7.65 21168 7.65 down down correct
LSIL.NSE Lloyds Steels Industries Limited 20220224 0 13.3 13.3 13.3 13.3 530383 13.3
LT.NSE Larsen & Toubro Limited 20220224 0 1783.25 1800 1751 1757.35 3614976 1757.35 down down correct
LTI.NSE Larsen & Toubro Infotech Limited 20220224 0 5769 5787.25 5580 5600.95 402968 5600.95 down down correct
LTTS.NSE L&T Technology Services Limited 20220224 0 4300 4362.05 4241.5 4290.6 405125 4290.6 down down correct
LUMAXIND.NSE Lumax Industries Limited 20220224 0 1030.55 1030.55 959.9 970.35 13922 970.35 down up incorrect
LUMAXTECH.NSE Lumax Auto Technologies Limited 20220224 0 169 169 155.6 159.25 122479 159.25 down down correct
LUPIN.NSE Lupin Limited 20220224 0 740 742 711 713.2 1977039 713.2 down down correct
LUXIND.NSE Lux Industries Limited 20220224 0 2520.1 2520.1 2428.1 2443.1 61940 2443.1 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20220224 0 395 402.1 370.45 371.8 1567053 371.8 down down correct
LYKALABS.NSE Lyka Labs Limited 20220224 0 133.3 137.9 133.3 133.3 63862 133.3
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20220224 0 6.65 6.65 6.65 6.65 28735 6.65
M&M.NSE Mahindra & Mahindra Limited 20220224 0 818.1 831.9 790.5 795.8 5677235 795.8 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20220224 0 149.35 150.35 139 140.75 10810611 140.75 down down correct
MAANALU.NSE Maan Aluminium Limited 20220224 0 109.25 112.7 102.35 103.8 52212 103.8 down down correct
MACPOWER.NSE Macpower CNC Machines Limited 20220224 0 197 214.4 195 199.8 34183 199.8 up up correct
MADHAV.NSE Madhav Marbles and Granites Limited 20220224 0 52.9 56.25 48.75 50.05 263398 50.05 down down correct
MADHUCON.NSE Madhucon Projects Limited 20220224 0 7.35 7.35 7 7 20611 7 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20220224 0 29.95 30.45 27.75 28.1 175701 28.1 down down correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20220224 0 276.5 276.85 255.9 258.85 48746 258.85 down down correct
MAGNUM.NSE Magnum Ventures Limited 20220224 0 10.35 10.5 10.3 10.3 30476 10.3 down down correct
MAHABANK.NSE Bank of Maharashtra 20220224 0 17.8 18.1 16.95 17.3 7225927 17.3 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20220224 0 93.55 96.95 93.5 94.25 2392 94.25 up down incorrect
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20220224 0 74.45 76 65.8 68.5 30402 68.5 down up incorrect
MAHEPC.NSE Mahindra EPC Irrigation Limited 20220224 0 99.5 100.05 93.3 96.35 80838 96.35 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20220224 0 76.7 76.7 64 65.75 91741 65.75 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20220224 0 194 198 180 188.45 604507 188.45 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20220224 0 289.7 297.4 280 283.25 177715 283.25 down up incorrect
MAHLOG.NSE Mahindra Logistics Limited 20220224 0 406 429.95 406 421.6 313569 421.6 up up correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20220224 0 3551.1 3603.25 3409.2 3481.95 14220 3481.95 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20220224 0 494 497 476.6 487.5 93835 487.5 down down correct
MAITHANALL.NSE Maithan Alloys Limited 20220224 0 1050 1052.55 983 987.8 182533 987.8 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20220224 0 29.9 29.9 25.75 26.15 32981 26.15 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20220224 0 168.25 172.69 167.5 168.02 194820 168.02 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20220224 0 22.1 23.25 21.85 21.9 65018 21.9 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20220224 0 24.45 24.45 24.45 24.45 11994 24.45
MANAKSIA.NSE Manaksia Limited 20220224 0 69.1 71 64.5 65.05 159707 65.05 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20220224 0 36.05 36.75 32.05 32.9 177562 32.9 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20220224 0 89.25 98 87.05 90.05 1202681 90.05 up up correct
MANAPPURAM.NSE Manappuram Finance Limited 20220224 0 116 117.35 109 110.1 12160004 110.1 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20220224 0 113.7 113.7 101.85 105.2 41135 105.2 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20220224 0 68.1 70.35 66.25 67.45 364098 67.45 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20220224 0 344.9 345.85 321.2 328.85 98417 328.85 down up incorrect
MANINDS.NSE Man Industries (India) Limited 20220224 0 86.5 86.5 78.8 79.55 288656 79.55 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20220224 0 100.1 105.2 91 94.4 1610086 94.4 down down correct
MANUGRAPH.NSE Manugraph India Limited 20220224 0 14.25 15.75 14.25 15.2 41350 15.2 up up correct
MARALOVER.NSE Maral Overseas Limited 20220224 0 85.5 85.5 81.95 81.95 24719 81.95 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20220224 0 91.4 99 89.55 90 72017 90 down down correct
MARICO.NSE Marico Limited 20220224 0 477 495.45 477 483.45 3229801 483.45 up up correct
MARINE.NSE Marine Electricals (India) Limited 20220224 0 30.35 31 30.35 30.35 89727 30.35
MARKSANS.NSE Marksans Pharma Limited 20220224 0 47 47.1 43.55 43.95 1922131 43.95 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20220224 0 8402 8587.25 8155 8210.15 946689 8210.15 down down correct
MASFIN.NSE MAS Financial Services Limited 20220224 0 576.9 576.9 531 538.4 96578 538.4 down down correct
MASKINVEST.NSE Mask Investments Limited 20220224 0 37.1 37.1 35.1 35.1 195 35.1 down up incorrect
MASTEK.NSE Mastek Limited 20220224 0 2600 2644 2497.6 2543.95 98300 2543.95 down down correct
MATRIMONY.NSE Matrimony.com Limited 20220224 0 764.55 764.55 718 720.95 14104 720.95 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20220224 0 105 109.75 94.4 96.45 1150789 96.45 down up incorrect
MAXHEALTH.NSE Max Healthcare Institute Limited 20220224 0 351 359.8 343.45 346.3 1341044 346.3 down down correct
MAXIND.NSE Max India Limited 20220224 0 74.15 75.2 73 74.2 276620 74.2 up up correct
MAXVIL.NSE Max Ventures and Industries Limited 20220224 0 103 103.8 96.45 97.5 220948 97.5 down up incorrect
MAYURUNIQ.NSE Mayur Uniquoters Limited 20220224 0 425 429.9 395 399.5 147205 399.5 down down correct
MAZDA.NSE Mazda Limited 20220224 0 504 506.5 470 477.85 8026 477.85 down down correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20220224 0 237 237.75 225.4 226.6 356150 226.6 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20220224 0 249.7 258.95 238.05 241.65 43638 241.65 down up incorrect
MBECL.NSE McNally Bharat Engineering Company Limited 20220224 0 5.6 5.8 5.55 5.55 265240 5.55 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20220224 0 27.65 27.65 26.6 26.6 156407 26.6 down down correct
MCDOWELL.NSE N 20220224 0 840.1 859.2 829.4 844.55 5468655 844.55 up up correct
MCL.NSE Madhav Copper Limited 20220224 0 25 26.4 22.4 23 236332 23 down up incorrect
MCLEODRUSS.NSE McLeod Russel India Limited 20220224 0 22.6 23.45 21.55 21.9 1003812 21.9 down up incorrect
MCX.NSE Multi Commodity Exchange of India Limited 20220224 0 1249 1249 1165 1179.05 1712079 1179.05 down up incorrect
MEGASOFT.NSE Megasoft Limited 20220224 0 43.4 43.4 42.45 42.45 28616 42.45 down down correct
MENONBE.NSE Menon Bearings Limited 20220224 0 79.8 79.8 72.5 74.2 167568 74.2 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20220224 0 21.5 22.35 21.35 21.35 303539 21.35 down up incorrect
MERCATOR.NSE Mercator Limited 20220224 0 2.1 2.15 2.1 2.1 387299 2.1
METALFORGE.NSE Metalyst Forgings Limited 20220224 0 5.4 5.7 5.2 5.35 19951 5.35 down up incorrect
METROPOLIS.NSE Metropolis Healthcare Limited 20220224 0 2027.4 2073.2 1972 1998.15 449149 1998.15 down down correct
MFL.NSE Meghmani Finechem Limited 20220224 0 765.3 800.05 762.75 762.75 69582 762.75 down down correct
MFSL.NSE Max Financial Services Limited 20220224 0 815 818.05 802 809.75 915579 809.75 down down correct
MGEL.NSE Mangalam Global Enterprise Limited 20220224 0 157.25 157.25 157.25 157.25 14271 157.25
MGL.NSE Mahanagar Gas Limited 20220224 0 725 739.5 680 681.3 887218 681.3 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20220224 0 205.05 213 198.4 202.35 428270 202.35 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20220224 0 170 172.4 165.65 170.4 257381 170.4 up up correct
MINDACORP.NSE Minda Corporation Limited 20220224 0 185.2 193.2 183.05 188.1 1162591 188.1 up up correct
MINDAIND.NSE Minda Industries Limited 20220224 0 910 928 877 885.2 427410 885.2 down down correct
MINDSPACE.NSE RR 20220224 0 349.76 352.85 345 350.03 115523 350.03 up up correct
MINDTECK.NSE Mindteck (India) Limited 20220224 0 125 125 125 125 12111 125
MINDTREE.NSE Mindtree Limited 20220224 0 3685 3705.65 3542.1 3565.9 1035860 3565.9 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20220224 0 20.85 21.4 20.85 20.85 361533 20.85
MIRZAINT.NSE Mirza International Limited 20220224 0 146.15 149.3 138.45 141.25 1650051 141.25 down down correct
MITTAL.NSE Mittal Life Style Limited 20220224 0 14.75 14.75 14.55 14.55 19202 14.55 down down correct
MMFL.NSE M M Forgings Limited 20220224 0 757.65 809.9 757.65 778.8 30249 778.8 up up correct
MMP.NSE MMP Industries Limited 20220224 0 156 158 142 143.9 33904 143.9 down down correct
MMTC.NSE MMTC Limited 20220224 0 43.5 44.65 41.05 41.75 5296301 41.75 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20220224 0 66.2 69.9 66.1 66.1 2548 66.1 down down correct
MODISNME.NSE Modison Metals Limited 20220224 0 71.65 71.65 64.95 65.4 82751 65.4 down down correct
MOHITIND.NSE Mohit Industries Limited 20220224 0 16.75 16.8 14.8 16.2 54719 16.2 down down correct
MOIL.NSE MOIL Limited 20220224 0 165 168.1 163.2 164.3 533770 164.3 down down correct
MOKSH.NSE Moksh Ornaments Limited 20220224 0 19.4 19.4 19.4 19.4 60938 19.4
MOL.NSE Meghmani Organics Limited 20220224 0 90.5 94.9 89 89.4 1126756 89.4 down down correct
MOLDTECH.NSE Mold 20220224 0 65.8 71.9 63 64.8 61743 64.8 down up incorrect
MOLDTKPAC.NSE Mold 20220224 0 680 680.8 666.4 675.05 91148 675.05 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20220224 0 103.75 103.75 96.55 98.36 4755720 98.36 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20220224 0 470 483.95 450 450.75 52672 450.75 down up incorrect
MORARJEE.NSE Morarjee Textiles Limited 20220224 0 21.55 22.6 20.5 20.6 19979 20.6 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20220224 0 38 40 36.55 36.75 2195413 36.75 down down correct
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20220224 0 149.05 150.75 143.45 144.55 17801003 144.55 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20220224 0 855 872.5 824 829.4 170582 829.4 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20220224 0 27 27 26 26.4 13788 26.4 down down correct
MPHASIS.NSE Mphasis Limited 20220224 0 2986 3063.95 2930 2951.95 432485 2951.95 down up incorrect
MPSLTD.NSE MPS Limited 20220224 0 601 610.9 576.2 588.45 22104 588.45 down up incorrect
MRF.NSE MRF Limited 20220224 0 64350 65850 63000 63945.6 43258 63945.6 down down correct
MRO.NSE TEK 20220224 0 53.35 54.55 49.65 50.1 20594 50.1 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20220224 0 40 40.85 37.05 37.35 2098343 37.35 down up incorrect
MSPL.NSE MSP Steel & Power Limited 20220224 0 11.4 11.5 10.5 10.6 1380206 10.6 down down correct
MSTCLTD.NSE MSTC Limited 20220224 0 302 309.45 282 283.4 646627 283.4 down up incorrect
MTARTECH.NSE MTAR Technologies Limited 20220224 0 1728 1759.95 1650 1670.9 197486 1670.9 down down correct
MTEDUCARE.NSE MT Educare Limited 20220224 0 8.9 8.9 8.55 8.55 199586 8.55 down up incorrect
MTNL.NSE Mahanagar Telephone Nigam Limited 20220224 0 21.25 22.3 20.85 20.85 2432292 20.85 down down correct
MUKANDLTD.NSE Mukand Limited 20220224 0 122.1 124.9 117.1 120.5 108208 120.5 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20220224 0 38.7 40.35 38.7 38.7 7402 38.7
MUNJALAU.NSE Munjal Auto Industries Limited 20220224 0 43.1 45.4 42.05 42.65 146923 42.65 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20220224 0 107 109.1 103.15 104.4 37021 104.4 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20220224 0 25.85 25.85 23.35 23.5 121364 23.5 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20220224 0 273 280.7 255.65 263.05 25679 263.05 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20220224 0 1325 1346 1291.15 1315.05 1565937 1315.05 down down correct
NACLIND.NSE NACL Industries Limited 20220224 0 73.1 75.45 70.05 70.6 167932 70.6 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20220224 0 11.55 11.65 10.7 10.7 806442 10.7 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20220224 0 12.65 12.65 11.5 11.5 5900 11.5 down up incorrect
NAGREEKEXP.NSE Nagreeka Exports Limited 20220224 0 39.35 39.35 34.65 34.85 23549 34.85 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20220224 0 412 429.9 402 405.7 60403 405.7 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20220224 0 150 150 140.5 141.45 282854 141.45 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20220224 0 375.55 397.8 338.7 344.05 182716 344.05 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20220224 0 480.1 494 480.1 480.15 42931 480.15 up up correct
NAM.NSE INDIA 20220224 0 300.45 317.5 299.95 310.35 1392104 310.35 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20220224 0 800 809 751.9 763.65 567046 763.65 down down correct
NATHBIOGEN.NSE Nath Bio 20220224 0 207 214 191.85 194.65 68355 194.65 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20220224 0 111.75 118.3 110.5 112.05 51067253 112.05 up up correct
NAUKRI.NSE Info Edge (India) Limited 20220224 0 4335 4359.6 4240.15 4280.35 678764 4280.35 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20220224 0 3721.25 3791.9 3631.5 3679.3 223884 3679.3 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20220224 0 33.2 33.7 31.25 32.3 558632 32.3 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20220224 0 85.9 85.9 81 83.15 292215 83.15 down down correct
NAZARA.NSE Nazara Technologies Limited 20220224 0 1780 1845.8 1678 1692.2 133571 1692.2 down down correct
NBCC.NSE NBCC (India) Limited 20220224 0 38.1 38.2 34.15 34.45 13475572 34.45 down up incorrect
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20220224 0 2126.65 2275 1979 2017.45 182 2017.45 down down correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20220224 0 115 119.05 113 113.25 657528 113.25 down down correct
NCC.NSE NCC Limited 20220224 0 59.7 59.85 55.75 56.15 5861748 56.15 down down correct
NCLIND.NSE NCL Industries Limited 20220224 0 179.9 180.6 171 171.85 269038 171.85 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20220224 0 1324.55 1324.55 1193 1211.35 563 1211.35 down down correct
NDL.NSE Nandan Denim Limited 20220224 0 138.95 139.1 131.95 131.95 91940 131.95 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20220224 0 356.3 356.3 338.1 344.75 14225 344.75 down down correct
NDTV.NSE New Delhi Television Limited 20220224 0 146 149.7 135 135.5 249850 135.5 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20220224 0 17.7 18.6 16.9 17.4 169039 17.4 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20220224 0 27.2 28.3 25 25.25 857938 25.25 down down correct
NELCAST.NSE Nelcast Limited 20220224 0 69.2 69.2 62.85 63.55 167249 63.55 down down correct
NELCO.NSE Nelco Limited 20220224 0 650 650 635.05 635.05 47238 635.05 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20220224 0 1489 1545.05 1470 1498.35 65266 1498.35 up up correct
NESCO.NSE Nesco Limited 20220224 0 532 545.05 528 534.2 49500 534.2 up up correct
NETF.NSE Tata Mutual Fund 20220224 0 172.9 177 167 170.85 6118 170.85 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20220224 0 74.3 74.75 71.55 72.22 28848 72.22 down down correct
NETFDIVOPP.NSE Nippon India Mutual Fund 20220224 0 43.99 44.49 42.5 42.7 12219 42.7 down down correct
NETFLTGILT.NSE Nippon India Mutual Fund 20220224 0 22.31 22.65 22.31 22.35 33190 22.35 up down incorrect
NETFNIF100.NSE Nippon India Mutual Fund 20220224 0 177.5 184.89 170.03 171.31 67325 171.31 down up incorrect
NETFNV20.NSE Nippon India Mutual Fund 20220224 0 96.98 96.98 92.05 92.7 21812 92.7 down down correct
NETWORK18.NSE Network18 Media & Investments Limited 20220224 0 76.6 76.6 74.75 74.75 472061 74.75 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20220224 0 1098 1114.9 1026 1035.5 42485 1035.5 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20220224 0 501.05 509.95 435.65 466.25 186541 466.25 down down correct
NFL.NSE National Fertilizers Limited 20220224 0 45 45.95 41.05 41.6 766221 41.6 down up incorrect
NGIL.NSE Nakoda Group of Industries Limited 20220224 0 258.1 270 258 258 4505 258 down down correct
NH.NSE Narayana Hrudayalaya Limited 20220224 0 638 640 625 631.35 130358 631.35 down up incorrect
NHPC.NSE NHPC Limited 20220224 0 27.85 28.2 27.15 27.25 7407497 27.25 down down correct
NIACL.NSE The New India Assurance Company Limited 20220224 0 118.55 120.75 113.1 113.85 267990 113.85 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20220224 0 21.25 27.4 19 20.25 65620 20.25 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20220224 0 180.6 189.95 177 178.36 19562700 178.36 down down correct
NIITLTD.NSE NIIT Limited 20220224 0 429.95 429.95 390.05 399.55 1135270 399.55 down up incorrect
NILAINFRA.NSE Nila Infrastructures Limited 20220224 0 6.45 6.5 6.4 6.4 210038 6.4 down down correct
NILASPACES.NSE Nila Spaces Limited 20220224 0 3.85 3.85 3.8 3.8 64000 3.8 down down correct
NILKAMAL.NSE Nilkamal Limited 20220224 0 2125 2130 2050 2101.1 5928 2101.1 down down correct
NIPPOBATRY.NSE Indo National Limited 20220224 0 414.7 414.7 390 395.75 8416 395.75 down up incorrect
NIRAJ.NSE Niraj Cement Structurals Limited 20220224 0 28.75 28.75 25.65 26.35 18091 26.35 down up incorrect
NITCO.NSE NITCO Limited 20220224 0 26.35 26.35 25.5 25.5 40067 25.5 down down correct
NITINSPIN.NSE Nitin Spinners Limited 20220224 0 263.1 265 260.1 260.1 114609 260.1 down down correct
NITIRAJ.NSE Nitiraj Engineers Limited 20220224 0 53.85 65.7 53.85 57.1 15325 57.1 up up correct
NKIND.NSE N.K Industries Limited 20220224 0 35.55 35.55 34.45 34.45 34 34.45 down up incorrect
NLCINDIA.NSE NLC India Limited 20220224 0 59.05 59.8 56 56.5 3287994 56.5 down down correct
NMDC.NSE NMDC Limited 20220224 0 139 140.5 133.8 134.45 12248207 134.45 down down correct
NOCIL.NSE NOCIL Limited 20220224 0 194 201.8 190.7 195.35 1299877 195.35 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20220224 0 8.4 8.4 7.7 7.7 374788 7.7 down up incorrect
NOVARTIND.NSE Novartis India Limited 20220224 0 652.9 652.9 618 623.05 12762 623.05 down up incorrect
NPBET.NSE Tata Asset Management Limited 20220224 0 192 192 178.5 182.16 1849 182.16 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20220224 0 220 223.45 208 210.15 18795 210.15 down up incorrect
NRBBEARING.NSE NRB Bearings Limited 20220224 0 116 118 115 115.15 374147 115.15 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20220224 0 1540 1569.9 1475 1501.15 1531 1501.15 down up incorrect
NTPC.NSE NTPC Limited 20220224 0 127 129 123.65 124.4 18044495 124.4 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20220224 0 460 463.15 442 443.9 36518 443.9 down up incorrect
NURECA.NSE Nureca Limited 20220224 0 1350 1393.25 1281 1300.35 27572 1300.35 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20220224 0 328 328 295 296.7 389684 296.7 down down correct
NXTDIGITAL.NSE Nxtdigital Limited 20220224 0 410 414.65 357.35 377.25 53707 377.25 down down correct
OAL.NSE Oriental Aromatics Limited 20220224 0 617.9 617.9 564.6 585.55 16650 585.55 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20220224 0 900 914.75 841.5 858.55 1123907 858.55 down down correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20220224 0 818 818 785 787.75 13938 787.75 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20220224 0 3440 3440 3306 3329.6 111403 3329.6 down up incorrect
OIL.NSE Oil India Limited 20220224 0 220.5 226.4 215.4 218.75 3605130 218.75 down up incorrect
OILCOUNTUB.NSE Oil Country Tubular Limited 20220224 0 10.05 10.6 9.65 10.6 359323 10.6 up up correct
OLECTRA.NSE Olectra Greentech Limited 20220224 0 637.5 648 637.5 637.5 179770 637.5
OMAXAUTO.NSE Omax Autos Limited 20220224 0 45.05 47.75 45.05 45.5 21524 45.5 up down incorrect
OMAXE.NSE Omaxe Limited 20220224 0 93.25 93.25 83 86.5 247937 86.5 down down correct
OMINFRAL.NSE Om Infra Limited 20220224 0 43.05 43.7 38.2 39.45 414693 39.45 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20220224 0 29.05 30.5 27.95 28 135480 28 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20220224 0 13.2 13.6 12.8 12.8 22944 12.8 down down correct
ONEPOINT.NSE One Point One Solutions Limited 20220224 0 11.95 11.95 11.95 11.95 44505 11.95
ONGC.NSE Oil and Natural Gas Corporation Limited 20220224 0 160.75 162.4 156 156.65 28758874 156.65 down down correct
ONMOBILE.NSE OnMobile Global Limited 20220224 0 120.2 123.95 113.2 114.15 1222042 114.15 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20220224 0 270.85 283.1 270.85 270.85 40737 270.85
OPTIEMUS.NSE Optiemus Infracom Limited 20220224 0 255 255.15 215.5 233.6 268739 233.6 down down correct
ORBTEXP.NSE Orbit Exports Limited 20220224 0 108 113.9 100 101.8 215827 101.8 down down correct
ORCHPHARMA.NSE Orchid Pharma Limited 20220224 0 295 295 269.25 269.3 120699 269.3 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20220224 0 33.65 33.7 31 31.15 341819 31.15 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20220224 0 28.75 28.75 25.55 25.95 229857 25.95 down up incorrect
ORIENTALTL.NSE Oriental Trimex Limited 20220224 0 11.6 11.6 10.6 10.75 51067 10.75 down down correct
ORIENTBELL.NSE Orient Bell Limited 20220224 0 534 539 485 488.85 223346 488.85 down down correct
ORIENTCEM.NSE Orient Cement Limited 20220224 0 150 150 138.5 140.8 568491 140.8 down down correct
ORIENTELEC.NSE Orient Electric Limited 20220224 0 321 329.8 314.1 326.45 342062 326.45 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20220224 0 49.2 50.35 46.2 46.75 528291 46.75 down up incorrect
ORIENTLTD.NSE Orient Press Limited 20220224 0 70.2 70.2 64 65 14990 65 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20220224 0 28.15 28.15 25.05 26 1017904 26 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20220224 0 2361 2444 2282.45 2306.35 15836 2306.35 down down correct
ORTINLAB.NSE Ortin Laboratories Limited 20220224 0 25 25.95 22.5 23.15 86073 23.15 down up incorrect
OSIAHYPER.NSE SM 20220224 0 232 232 225 225 2000 225 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20220224 0 27 27.8 26.9 26.9 49885 26.9 down down correct
PAGEIND.NSE Page Industries Limited 20220224 0 40400 40983.45 39755 40196.7 29126 40196.7 down down correct
PAISALO.NSE Paisalo Digital Limited 20220224 0 600 606.05 583.05 594.7 31605 594.7 down up incorrect
PALASHSECU.NSE Palash Securities Limited 20220224 0 92.85 92.85 88.75 90.65 20594 90.65 down down correct
PALREDTEC.NSE Palred Technologies Limited 20220224 0 193.35 193.35 193.35 193.35 7506 193.35
PANACEABIO.NSE Panacea Biotec Limited 20220224 0 187 193.65 186.45 186.45 66480 186.45 down down correct
PANACHE.NSE Panache Digilife Limited 20220224 0 49.25 49.25 39.9 40.45 77488 40.45 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20220224 0 215.1 224.5 214.45 217.15 192484 217.15 up down incorrect
PAR.NSE Par Drugs and Chemicals Limited 20220224 0 154.95 155 142 145.85 16345 145.85 down down correct
PARACABLES.NSE Paramount Communications Limited 20220224 0 11.1 11.55 11.1 11.1 67737 11.1
PARAGMILK.NSE Parag Milk Foods Limited 20220224 0 99 99 95.1 95.55 449317 95.55 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20220224 0 14.3 14.7 14.3 14.3 191805 14.3
PATELENG.NSE Patel Engineering Limited 20220224 0 24.8 24.9 24.45 24.45 461565 24.45 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20220224 0 14.2 14.75 13.1 13.2 233666 13.2 down up incorrect
PCJEWELLER.NSE PC Jeweller Limited 20220224 0 19.55 20.2 18.8 18.95 2190115 18.95 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20220224 0 32.95 34.5 31.5 31.75 282131 31.75 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20220224 0 18.2 18.35 16.4 16.45 35867 16.45 down down correct
PEL.NSE Piramal Enterprises Limited 20220224 0 1993 2058 1932 1948.75 1001375 1948.75 down down correct
PENIND.NSE Pennar Industries Limited 20220224 0 33.5 34.5 31.3 31.85 1695231 31.85 down up incorrect
PENINLAND.NSE Peninsula Land Limited 20220224 0 12.8 12.8 12.8 12.8 67220 12.8
PERSISTENT.NSE Persistent Systems Limited 20220224 0 3805 3918.6 3731.15 3776.1 449923 3776.1 down down correct
PETRONET.NSE Petronet LNG Limited 20220224 0 203 203 190.25 190.95 3517683 190.95 down up incorrect
PFC.NSE Power Finance Corporation Limited 20220224 0 116 116.95 111.1 111.55 11442936 111.55 down down correct
PFIZER.NSE Pfizer Limited 20220224 0 4200 4256.25 4180 4224.7 62726 4224.7 up up correct
PFOCUS.NSE Prime Focus Limited 20220224 0 74.95 74.95 72.85 72.95 44453 72.95 down down correct
PFS.NSE PTC India Financial Services Limited 20220224 0 16.4 16.4 15.55 15.7 1458538 15.7 down down correct
PGEL.NSE PG Electroplast Limited 20220224 0 570 605 556.8 590.7 128936 590.7 up up correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20220224 0 15201.7 15307.95 14820.05 15013.75 25395 15013.75 down down correct
PGHL.NSE Procter & Gamble Health Limited 20220224 0 4586.65 4586.75 4490 4542.95 11472 4542.95 down down correct
PGIL.NSE Pearl Global Industries Limited 20220224 0 400 400 339.95 349.6 58060 349.6 down down correct
PGINVIT.NSE IV 20220224 0 129.5 129.84 128.37 128.6 1675823 128.6 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20220224 0 915 965 891.1 947.85 288935 947.85 up up correct
PIDILITIND.NSE Pidilite Industries Limited 20220224 0 2365 2381 2291 2310.75 795764 2310.75 down down correct
PIIND.NSE PI Industries Limited 20220224 0 2465 2487.95 2376.05 2391.25 277637 2391.25 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20220224 0 1690.3 1730 1630 1649.95 5829 1649.95 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20220224 0 9.4 9.4 9.4 9.4 133759 9.4
PIONDIST.NSE Pioneer Distilleries Limited 20220224 0 162.5 171 162.5 167.9 55195 167.9 up up correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20220224 0 48.25 50.8 48.25 49 81742 49 up up correct
PITTIENG.NSE Pitti Engineering Limited 20220224 0 213 226.6 213 218 229712 218 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20220224 0 237.5 253.8 237.5 238 205 238 up down incorrect
PLASTIBLEN.NSE Plastiblends India Limited 20220224 0 207 208.9 193.1 194.4 28278 194.4 down down correct
PNB.NSE Punjab National Bank 20220224 0 35.95 36.4 31.75 32 189533271 32 down up incorrect
PNBGILTS.NSE PNB Gilts Ltd. 20220224 0 62 62.3 59 59.15 421736 59.15 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20220224 0 379 391.65 378.2 382.95 440440 382.95 up up correct
PNC.NSE Pritish Nandy Communications Ltd 20220224 0 46 48.75 44.4 44.9 62307 44.9 down down correct
PNCINFRA.NSE PNC Infratech Limited 20220224 0 259.9 269.45 250.15 261.95 996905 261.95 up up correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20220224 0 204 217 201.15 201.15 7237 201.15 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20220224 0 280.1 280.1 252.95 255.65 17802 255.65 down down correct
POKARNA.NSE Pokarna Limited 20220224 0 690 695 624.8 629.15 121357 629.15 down down correct
POLYCAB.NSE Polycab India Limited 20220224 0 2318 2358.9 2262.6 2282.65 411401 2282.65 down down correct
POLYMED.NSE Poly Medicure Limited 20220224 0 720 755 712.65 736.6 68534 736.6 up down incorrect
POLYPLEX.NSE Polyplex Corporation Limited 20220224 0 1835 1849.75 1750.7 1778.7 212497 1778.7 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20220224 0 218.25 218.95 207 209.1 23721 209.1 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20220224 0 226 233.2 216.2 217.95 4704187 217.95 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20220224 0 194 196 189.9 191.1 9857081 191.1 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20220224 0 3098 3235 2998.7 3027.95 100372 3027.95 down down correct
POWERMECH.NSE Power Mech Projects Limited 20220224 0 836 866.8 815.9 824.05 43073 824.05 down down correct
PPAP.NSE PPAP Automotive Limited 20220224 0 200.75 200.75 190 190.25 23603 190.25 down up incorrect
PPL.NSE Prakash Pipes Limited 20220224 0 154.95 154.95 144.1 145 159345 145 down down correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20220224 0 16 17.2 15.9 15.9 56814 15.9 down down correct
PRAJIND.NSE Praj Industries Limited 20220224 0 330 343.95 315.45 317.15 1865296 317.15 down down correct
PRAKASH.NSE Prakash Industries Limited 20220224 0 60 61 53.2 54.3 1552847 54.3 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20220224 0 5.6 5.7 5.6 5.6 481512 5.6
PRAXIS.NSE Praxis Home Retail Limited 20220224 0 57.65 60.05 57.5 57.5 26142 57.5 down down correct
PRECAM.NSE Precision Camshafts Limited 20220224 0 133 135.25 125.05 126.2 349986 126.2 down down correct
PRECOT.NSE Precot Limited 20220224 0 339 339 311.4 313.5 29472 313.5 down down correct
PRECWIRE.NSE Precision Wires India Limited 20220224 0 87.8 90.5 87.8 87.8 111769 87.8
PREMEXPLN.NSE Premier Explosives Limited 20220224 0 270.2 284.3 270.2 275.3 60611 275.3 up up correct
PREMIER.NSE Premier Limited 20220224 0 6.45 6.7 6.35 6.35 20845 6.35 down up incorrect
PREMIERPOL.NSE Premier Polyfilm Ltd. 20220224 0 73.7 73.7 67 67.2 12158 67.2 down down correct
PRESSMN.NSE Pressman Advertising Limited 20220224 0 33.9 34.8 32.55 32.65 113154 32.65 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20220224 0 432.65 444.1 428 433.45 1686877 433.45 up up correct
PRICOLLTD.NSE Pricol Limited 20220224 0 110 113.65 100.5 102.65 2031621 102.65 down down correct
PRIMESECU.NSE Prime Securities Limited 20220224 0 100 102 83.15 85.75 75052 85.75 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20220224 0 654 659 610 617.85 339705 617.85 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20220224 0 15.8 15.8 14.5 14.75 169464 14.75 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20220224 0 1782 1820 1750 1767.35 38410 1767.35 down down correct
PROZONINTU.NSE Prozone Intu Properties Limited 20220224 0 25.55 27.2 25.35 25.35 158688 25.35 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20220224 0 115 121 115 118.45 797926 118.45 up up correct
PSB.NSE Punjab & Sind Bank 20220224 0 15.6 15.9 14.6 14.75 715936 14.75 down down correct
PSPPROJECT.NSE PSP Projects Limited 20220224 0 497 499 465.15 474.6 287578 474.6 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20220224 0 29.52 29.54 27.6 27.93 4140658 27.93 down down correct
PTC.NSE PTC India Limited 20220224 0 86 87.5 82 85.25 1191772 85.25 down down correct
PTL.NSE PTL Enterprises Limited 20220224 0 29.85 29.85 27.15 27.35 320531 27.35 down up incorrect
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20220224 0 1410 1410 1350 1364.15 14433 1364.15 down up incorrect
PUNJLLOYD.NSE Punj Lloyd Limited 20220224 0 2.65 2.7 2.65 2.65 123068 2.65
PURVA.NSE Puravankara Limited 20220224 0 103.65 107.8 99.6 100.5 240011 100.5 down up incorrect
PVR.NSE PVR Limited 20220224 0 1538.9 1565 1506.1 1514.25 801409 1514.25 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20220224 0 43.4 44.2 43.4 43.99 157385 43.99 up up correct
QNIFTY.NSE Quantum Mutual Fund 20220224 0 1759 2148.07 1723 1872.87 2204 1872.87 up up correct
QUESS.NSE Quess Corp Limited 20220224 0 595 630.85 588.65 603.65 308586 603.65 up up correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20220224 0 186.2 186.2 170.5 173.05 169209 173.05 down down correct
RADAAN.NSE Radaan Mediaworks India Limited 20220224 0 1.15 1.15 1.1 1.1 9201 1.1 down down correct
RADICO.NSE Radico Khaitan Limited 20220224 0 875 894.5 840 860.7 743393 860.7 down down correct
RADIOCITY.NSE Music Broadcast Limited 20220224 0 23.35 24.4 22.2 22.55 819164 22.55 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20220224 0 97 97 92.9 93.3 827167 93.3 down down correct
RAIN.NSE Rain Industries Limited 20220224 0 201 203.5 181.2 182.5 8325381 182.5 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20220224 0 775 775 720 721.75 180610 721.75 down down correct
RAJMET.NSE Rajnandini Metal Limited 20220224 0 245.8 246.4 241.5 241.7 13676 241.7 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20220224 0 2314 2314 2223.15 2226.15 6301 2226.15 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20220224 0 26.9 26.9 25.45 25.45 16835 25.45 down down correct
RAJTV.NSE Raj Television Network Limited 20220224 0 38 40.8 37.8 37.8 2271 37.8 down down correct
RALLIS.NSE Rallis India Limited 20220224 0 235 236.35 227.3 228.4 379806 228.4 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20220224 0 17.8 17.8 16.55 16.85 121553 16.85 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20220224 0 303 311.45 301.5 301.5 46076 301.5 down up incorrect
RAMCOCEM.NSE The Ramco Cements Limited 20220224 0 794 794.75 763 769.3 358361 769.3 down down correct
RAMCOIND.NSE Ramco Industries Limited 20220224 0 218.1 222 205.05 207 99091 207 down up incorrect
RAMCOSYS.NSE Ramco Systems Limited 20220224 0 299 303.05 274.65 276.15 315729 276.15 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20220224 0 193.4 193.4 168 171.25 322191 171.25 down down correct
RANASUG.NSE Rana Sugars Limited 20220224 0 25 26.25 24.85 25.25 1524128 25.25 up up correct
RANEENGINE.NSE Rane Engine Valve Limited 20220224 0 250.05 250.05 241.2 242.5 5235 242.5 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20220224 0 570 580 555.1 558.25 48405 558.25 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20220224 0 2107.1 2220 2042.35 2172.5 43664 2172.5 up up correct
RAYMOND.NSE Raymond Limited 20220224 0 711.25 738 689 694.7 992416 694.7 down up incorrect
RBL.NSE Rane Brake Lining Limited 20220224 0 658 831.1 616.65 642.55 13316 642.55 down down correct
RBLBANK.NSE RBL Bank Limited 20220224 0 134.55 136 121.15 122.3 25610237 122.3 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20220224 0 70 70.35 66.6 67 2476034 67 down down correct
RCOM.NSE Reliance Communications Limited 20220224 0 2.95 3.05 2.95 2.95 5651348 2.95
RECLTD.NSE REC Limited 20220224 0 122.75 122.85 116.6 117 6695746 117 down down correct
REDINGTON.NSE Redington (India) Limited 20220224 0 146 149.55 143.4 144.55 4991067 144.55 down down correct
REFEX.NSE Refex Industries Limited 20220224 0 125 125 117 119.9 154597 119.9 down down correct
RELAXO.NSE Relaxo Footwears Limited 20220224 0 1220 1230.7 1160.2 1170.65 254291 1170.65 down down correct
RELCAPITAL.NSE Reliance Capital Limited 20220224 0 12.6 12.9 12.6 12.6 1169550 12.6
RELIANCE.NSE Reliance Industries Limited 20220224 0 2305 2339.9 2243.4 2255.75 11456210 2255.75 down down correct
RELIGARE.NSE Religare Enterprises Limited 20220224 0 119 122.8 113.5 114.6 1519720 114.6 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20220224 0 108.5 108.5 101.95 101.95 3201778 101.95 down down correct
REMSONSIND.NSE Remsons Industries Limited 20220224 0 198.05 198.05 184 189.95 6793 189.95 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20220224 0 32.15 33.5 31.05 31.05 20073237 31.05 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20220224 0 203 204.75 180.9 187.8 415184 187.8 down down correct
REPL.NSE Rudrabhishek Enterprises Limited 20220224 0 210.05 217 205 206.55 33785 206.55 down up incorrect
REPRO.NSE Repro India Limited 20220224 0 445 450.7 407 418.75 6358 418.75 down down correct
RESPONIND.NSE Responsive Industries Limited 20220224 0 181.1 181.1 165.5 166.2 165267 166.2 down down correct
REVATHI.NSE Revathi Equipment Limited 20220224 0 650.3 770 650.3 671.05 13703 671.05 up down incorrect
RGL.NSE Renaissance Global Limited 20220224 0 855 855 775.05 788 42479 788 down down correct
RHFL.NSE Reliance Home Finance Limited 20220224 0 3.6 3.9 3.6 3.6 1252934 3.6
RHIM.NSE RHI Magnesita India Limited 20220224 0 460 509 457 480.9 397563 480.9 up up correct
RICOAUTO.NSE Rico Auto Industries Limited 20220224 0 36.55 36.6 34.1 34.85 462793 34.85 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20220224 0 725 730 660 667.3 764923 667.3 down down correct
RITES.NSE RITES Limited 20220224 0 249.55 249.8 243.05 244.65 197906 244.65 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20220224 0 9.1 9.1 9.1 9.1 19357 9.1
RKEC.NSE RKEC Projects Limited 20220224 0 54.8 54.8 46.6 48.2 50292 48.2 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20220224 0 835 835 756.95 763.8 155618 763.8 down down correct
RMCL.NSE Radha Madhav Corporation Limited 20220224 0 3.1 3.15 2.95 2.95 19003 2.95 down down correct
RML.NSE Rane (Madras) Limited 20220224 0 351 351 317.25 321.1 38695 321.1 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20220224 0 3.35 3.65 3.35 3.35 880373 3.35
ROHITFERRO.NSE Rohit Ferro 20220224 0 25.3 25.3 25.3 25.3 16806 25.3
ROHLTD.NSE Royal Orchid Hotels Limited 20220224 0 97.65 98.25 91 91.4 169277 91.4 down down correct
ROLEXRINGS.NSE Rolex Rings Limited 20220224 0 1162 1189.05 1151 1161.25 41550 1161.25 down down correct
ROLLT.NSE Rollatainers Limited 20220224 0 2.7 2.7 2.7 2.7 80112 2.7
ROLTA.NSE Rolta India Limited 20220224 0 5.75 5.95 5.7 5.7 137667 5.7 down down correct
ROML.NSE Raj Oil Mills Limited 20220224 0 64.3 65.1 60 60.55 13944 60.55 down down correct
ROSSARI.NSE Rossari Biotech Limited 20220224 0 960 980.6 912.25 939 125750 939 down down correct
ROSSELLIND.NSE Rossell India Limited 20220224 0 120.4 126.9 119.6 120.75 62829 120.75 up up correct
ROUTE.NSE Route Mobile Limited 20220224 0 1450 1475 1395 1420.75 284895 1420.75 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20220224 0 482 499.9 482 486.1 40393 486.1 up down incorrect
RPOWER.NSE Reliance Power Limited 20220224 0 12.9 13.1 12.9 12.9 23688536 12.9
RPPINFRA.NSE R.P.P. Infra Projects Limited 20220224 0 46.05 46.5 43.5 43.8 191571 43.8 down down correct
RPSGVENT.NSE RPSG Ventures Limited 20220224 0 604 604 562.25 564.85 62742 564.85 down up incorrect
RSSOFTWARE.NSE R S Software (India) Limited 20220224 0 32 34.3 30.55 30.55 111041 30.55 down down correct
RSWM.NSE RSWM Limited 20220224 0 410 413.05 380.1 387.4 93123 387.4 down down correct
RSYSTEMS.NSE R Systems International Limited 20220224 0 204.75 218.95 200 214 220219 214 up up correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20220224 0 42.5 43 40.25 40.25 2554895 40.25 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20220224 0 5.25 5.25 5.25 5.25 2414206 5.25
RUBYMILLS.NSE The Ruby Mills Limited 20220224 0 323 340 307.2 308.5 24095 308.5 down up incorrect
RUCHI.NSE Ruchi Soya Industries Limited 20220224 0 807 807 711 759 39911 759 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20220224 0 8.1 8.1 8.1 8.1 42916 8.1
RUCHIRA.NSE Ruchira Papers Limited 20220224 0 75.6 77.5 69.7 70.4 107626 70.4 down down correct
RUPA.NSE Rupa & Company Limited 20220224 0 444 457.85 435 444.8 692404 444.8 up up correct
RVHL.NSE Ravinder Heights Limited 20220224 0 21.75 23.65 21.15 21.15 57234 21.15 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20220224 0 30.5 31.05 29 29.2 5438675 29.2 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20220224 0 22.35 22.35 21.25 21.25 205 21.25 down down correct
SADBHAV.NSE Sadbhav Engineering Limited 20220224 0 30 30.5 28.1 28.55 910979 28.55 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20220224 0 9.6 10.3 9.6 9.7 1676030 9.7 up up correct
SAFARI.NSE Safari Industries (India) Limited 20220224 0 830 859.55 790.4 829.8 15492 829.8 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20220224 0 62.1 62.1 62.1 62.1 9533 62.1
SAGCEM.NSE Sagar Cements Limited 20220224 0 239.95 240 228 228.8 58761 228.8 down down correct
SAIL.NSE Steel Authority of India Limited 20220224 0 90 91.95 84.35 85 71669779 85 down up incorrect
SAKAR.NSE Sakar Healthcare Limited 20220224 0 112 115.95 104.1 106.6 28742 106.6 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20220224 0 13.8 14.7 13.8 13.8 113760 13.8
SAKSOFT.NSE Saksoft Limited 20220224 0 850 855.15 775 788 49236 788 down down correct
SAKUMA.NSE Sakuma Exports Limited 20220224 0 10.85 11.5 10.55 10.55 636897 10.55 down up incorrect
SALASAR.NSE Salasar Techno Engineering Limited 20220224 0 244 255 226.2 230.8 124291 230.8 down down correct
SALONA.NSE Salona Cotspin Limited 20220224 0 226 233 209.5 212.05 86591 212.05 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20220224 0 9.8 9.9 9.8 9.8 118396 9.8
SALZERELEC.NSE Salzer Electronics Limited 20220224 0 158.7 158.7 149.1 150.85 126301 150.85 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20220224 0 4.1 4.1 3.95 3.95 13543 3.95 down down correct
SANCO.NSE Sanco Industries Limited 20220224 0 12.65 13.15 12.05 12.05 21475 12.05 down down correct
SANDESH.NSE The Sandesh Limited 20220224 0 682.35 699 650 653.75 3572 653.75 down up incorrect
SANDHAR.NSE Sandhar Technologies Limited 20220224 0 225 225.85 210.05 217.45 58955 217.45 down up incorrect
SANGAMIND.NSE Sangam (India) Limited 20220224 0 303.6 310 272.85 289.9 34475 289.9 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20220224 0 44 46.7 40.05 41.7 1209694 41.7 down up incorrect
SANGHVIMOV.NSE Sanghvi Movers Limited 20220224 0 182.9 190.05 175 179.4 172163 179.4 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20220224 0 21.65 23.45 21.2 21.3 48036 21.3 down down correct
SANOFI.NSE Sanofi India Limited 20220224 0 7225 7375 7145 7171.1 43445 7171.1 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20220224 0 1.15 1.2 1.15 1.15 1883334 1.15
SARDAEN.NSE Sarda Energy & Minerals Limited 20220224 0 750 783.9 727.05 765.35 68117 765.35 up up correct
SAREGAMA.NSE Saregama India Limited 20220224 0 3905.95 4049.9 3905.95 3905.95 15796 3905.95
SARLAPOLY.NSE Sarla Performance Fibers Limited 20220224 0 55 56.55 53.3 54.35 330578 54.35 down down correct
SASKEN.NSE Sasken Technologies Limited 20220224 0 870 880.55 843 847.35 25696 847.35 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20220224 0 370 384.55 354.25 356.35 45020 356.35 down down correct
SATIA.NSE Satia Industries Limited 20220224 0 90.05 92.45 87 88.15 260660 88.15 down down correct
SATIN.NSE Satin Creditcare Network Limited 20220224 0 89.95 89.95 86 86 84124 86 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20220224 0 408.4 414.8 382.25 392.95 122562 392.95 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20220224 0 777.7 784 750 753.75 2300318 753.75 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20220224 0 145.9 145.9 139.35 140.72 19604 140.72 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20220224 0 1078 1091.5 1040.7 1054.2 2087841 1054.2 down up incorrect
SBIN.NSE State Bank of India 20220224 0 480 487.95 468 472.65 32339585 472.65 down down correct
SCAPDVR.NSE Stampede Capital Limited 20220224 0 9 9 8.3 8.3 28401 8.3 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20220224 0 1778 1815 1675 1732 119960 1732 down down correct
SCHAND.NSE S Chand and Company Limited 20220224 0 108 108 95.25 99.8 101660 99.8 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20220224 0 110 111.8 105.95 107.05 1058456 107.05 down down correct
SCI.NSE The Shipping Corporation of India Limited 20220224 0 107 107.8 100 100.75 2415243 100.75 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20220224 0 36.1 39 35.4 35.6 342973 35.6 down up incorrect
SEAMECLTD.NSE Seamec Limited 20220224 0 1123 1123 990 1035.05 17517 1035.05 down down correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20220224 0 103.75 103.75 96.1 96.1 87870 96.1 down down correct
SELAN.NSE Selan Exploration Technology Limited 20220224 0 146 151.85 138 140.1 127856 140.1 down down correct
SEPOWER.NSE S. E. Power Limited 20220224 0 18.45 18.45 18.45 18.45 21820 18.45
SEQUENT.NSE Sequent Scientific Limited 20220224 0 132 139.4 126.75 127.65 1673960 127.65 down down correct
SERVOTECH.NSE Servotech Power Systems Limited 20220224 0 99.75 99.75 99.75 99.75 4885 99.75
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20220224 0 136.7 138.5 133.6 134.8 45271 134.8 down down correct
SETCO.NSE Setco Automotive Limited 20220224 0 14.85 15.15 13.6 13.75 270699 13.75 down down correct
SETF10GILT.NSE SBI Mutual Fund 20220224 0 184.7 205.7 184.7 202.46 682 202.46 up up correct
SETFGOLD.NSE SBI Mutual Fund 20220224 0 45.12 45.8 44.6 45.69 2660106 45.69 up up correct
SETFNIF50.NSE SBI Mutual Fund 20220224 0 176.45 176.45 168.47 169.65 8243087 169.65 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20220224 0 370 372 350.2 354.11 219808 354.11 down down correct
SETFNN50.NSE SBI Mutual Fund 20220224 0 421.4 421.4 398 399.89 154784 399.89 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20220224 0 2.85 2.85 2.8 2.8 29930 2.8 down down correct
SEYAIND.NSE Seya Industries Limited 20220224 0 41 42.5 40.85 40.95 8168 40.95 down up incorrect
SFL.NSE Sheela Foam Limited 20220224 0 3240 3286 3151 3236.05 28303 3236.05 down down correct
SGIL.NSE Synergy Green Industries Limited 20220224 0 151.6 158.9 141.55 146.3 15679 146.3 down down correct
SGL.NSE STL Global Limited 20220224 0 22.55 22.55 22.55 22.55 6027 22.55
SHAHALLOYS.NSE Shah Alloys Limited 20220224 0 59.65 61.8 59.65 59.65 129761 59.65
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20220224 0 515 524 480 485.6 110512 485.6 down up incorrect
SHALBY.NSE Shalby Limited 20220224 0 120 120 112.4 113.4 280214 113.4 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20220224 0 128 128 115 119.4 187389 119.4 down down correct
SHANKARA.NSE Shankara Building Products Limited 20220224 0 656 673.95 623.05 631.45 260769 631.45 down down correct
SHANTI.NSE Shanti Overseas (India) Limited 20220224 0 18.7 18.7 17.4 17.4 1423 17.4 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20220224 0 188 193 175 176.7 296297 176.7 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20220224 0 537.95 547.25 510.1 514.6 193826 514.6 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20220224 0 681 729.5 673.8 697.75 29127 697.75 up up correct
SHAREINDIA.NSE Share India Securities Limited 20220224 0 1070 1070 1003.85 1031.55 40485 1031.55 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20220224 0 445.7 445.7 414.04 416.17 6900 416.17 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20220224 0 108 110.7 101.65 102.6 76748 102.6 down down correct
SHIL.NSE Somany Home Innovation Limited 20220224 0 386 395.75 371.15 378.75 222795 378.75 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20220224 0 430 433.55 393.7 400.45 265653 400.45 down up incorrect
SHIVAMAUTO.NSE Shivam Autotech Limited 20220224 0 24.6 25.1 24.55 24.55 55957 24.55 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20220224 0 113.15 116.95 113.15 113.15 8022 113.15
SHIVATEX.NSE Shiva Texyarn Limited 20220224 0 217.7 220 203.25 211.05 39945 211.05 down down correct
SHK.NSE S H Kelkar and Company Limited 20220224 0 138.15 144.95 136 140.6 326977 140.6 up down incorrect
SHOPERSTOP.NSE Shoppers Stop Limited 20220224 0 321 331.4 302.45 318.1 451168 318.1 down down correct
SHRADHA.NSE Shradha Infraprojects Limited 20220224 0 52.75 52.75 48.1 49.15 17930 49.15 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20220224 0 61 62.85 58 58.65 408281 58.65 down down correct
SHREECEM.NSE Shree Cement Limited 20220224 0 24100.3 24229.2 22832 23152.25 93704 23152.25 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20220224 0 210 213.2 196 198.95 192981 198.95 down down correct
SHREERAMA.NSE Shree Rama Multi 20220224 0 13.15 13.7 13.1 13.1 30394 13.1 down down correct
SHRENIK.NSE Shrenik Limited 20220224 0 2.7 2.75 2.7 2.7 586662 2.7
SHREYANIND.NSE Shreyans Industries Limited 20220224 0 101.7 102.95 91.4 93.2 79968 93.2 down down correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20220224 0 295.2 295.2 279 282.6 121362 282.6 down up incorrect
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20220224 0 701 745 680.05 680.05 167 680.05 down down correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20220224 0 1663.6 1678 1504.95 1513.8 164131 1513.8 down down correct
SHRIRAMEPC.NSE Shriram EPC Limited 20220224 0 7.3 7.75 7.1 7.1 1771642 7.1 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20220224 0 18.4 18.4 16.75 16.8 1385864 16.8 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20220224 0 299 305.7 289.15 291.25 626063 291.25 down down correct
SICAL.NSE Sical Logistics Limited 20220224 0 12.65 13.9 12.65 12.65 189970 12.65
SIEMENS.NSE Siemens Limited 20220224 0 2340 2360.25 2271.7 2285.7 278634 2285.7 down up incorrect
SIGIND.NSE Signet Industries Limited 20220224 0 43.4 44.5 43.3 43.3 29657 43.3 down up incorrect
SIL.NSE Standard Industries Limited 20220224 0 12.35 13.2 12.35 12.6 11209 12.6 up up correct
SILGO.NSE Silgo Retail Limited 20220224 0 29.2 29.2 25.75 25.95 98499 25.95 down down correct
SILINV.NSE SIL Investments Limited 20220224 0 376.9 376.9 315.4 328.55 39467 328.55 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20220224 0 25.4 25.4 22.05 23.45 39711 23.45 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20220224 0 18.55 19.05 18.45 18.45 101986 18.45 down up incorrect
SIMPLEXINF.NSE Simplex Infrastructures Limited 20220224 0 36 36 34.35 34.35 95468 34.35 down down correct
SINTERCOM.NSE Sintercom India Limited 20220224 0 92 92.05 87 88.45 34446 88.45 down down correct
SINTEX.NSE Sintex Industries Limited 20220224 0 8.05 8.2 8 8 6490885 8 down down correct
SIRCA.NSE Sirca Paints India Limited 20220224 0 425 443.8 395 403.15 50080 403.15 down down correct
SIS.NSE SIS Limited 20220224 0 467.35 467.35 442.5 448.3 161917 448.3 down down correct
SITINET.NSE SITI Networks Limited 20220224 0 2.8 2.8 2.8 2.8 576759 2.8
SIYSIL.NSE Siyaram Silk Mills Limited 20220224 0 424.7 439.9 410 419.55 161869 419.55 down down correct
SJVN.NSE SJVN Limited 20220224 0 28 28.35 27.15 27.3 3192660 27.3 down down correct
SKFINDIA.NSE SKF India Limited 20220224 0 3275 3329.7 3181.35 3247.6 90781 3247.6 down up incorrect
SKIPPER.NSE Skipper Limited 20220224 0 62.85 65.9 56.6 58.5 244960 58.5 down up incorrect
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20220224 0 61.8 61.8 57.9 58.1 72440 58.1 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20220224 0 122.35 123 122.35 122.35 3721 122.35
SMCGLOBAL.NSE SMC Global Securities Limited 20220224 0 70.2 73.8 70.05 70.25 286562 70.25 up up correct
SMLISUZU.NSE SML Isuzu Limited 20220224 0 514.7 519.7 498 499.55 16113 499.55 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20220224 0 717 748 701 718.8 29689 718.8 up down incorrect
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20220224 0 99.1 101.6 95 95.25 102071 95.25 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20220224 0 33.1 33.3 31.1 31.4 818311 31.4 down down correct
SOBHA.NSE Sobha Limited 20220224 0 735 764.55 687 705.6 492566 705.6 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20220224 0 666.55 711.55 666.55 675.1 111147 675.1 up down incorrect
SOLARINDS.NSE Solar Industries India Limited 20220224 0 2290 2298 2191.9 2272.9 35204 2272.9 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20220224 0 751 763.8 708.5 722.5 70278 722.5 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20220224 0 8.55 8.55 7.8 8.55 74300 8.55
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20220224 0 42.2 42.95 39.4 39.4 28508 39.4 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20220224 0 605 619 582 595.9 2835243 595.9 down down correct
SONATSOFTW.NSE Sonata Software Limited 20220224 0 700 713.3 689 695.15 146016 695.15 down down correct
SORILINFRA.NSE SORIL Infra Resources Limited 20220224 0 75.6 78.9 67.55 70.2 106107 70.2 down down correct
SOTL.NSE Savita Oil Technologies Limited 20220224 0 1000 1000 951 958.95 21645 958.95 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20220224 0 8.1 8.1 7.65 7.7 10992757 7.7 down up incorrect
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20220224 0 184.05 200 183.35 184.5 52646 184.5 up up correct
SPAL.NSE S.P. Apparels Limited 20220224 0 380.1 384.9 352.55 365.85 101342 365.85 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20220224 0 361 368.8 337.95 341.35 332938 341.35 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20220224 0 268 273.4 250.1 254.6 550296 254.6 down down correct
SPECIALITY.NSE Speciality Restaurants Limited 20220224 0 135 144 127.1 128.8 477275 128.8 down down correct
SPENCERS.NSE Spencer's Retail Limited 20220224 0 77.9 78.85 72 73.25 339812 73.25 down down correct
SPENTEX.NSE CLC Industries Limited 20220224 0 2.3 2.4 2.2 2.2 71693 2.2 down down correct
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20220224 0 54.35 57.05 52.2 53 1979284 53 down down correct
SPICEJET.NSE SpiceJet Limited 20220224 0 59 59 55.45 56.15 4597899 56.15 down down correct
SPLIL.NSE SPL Industries Limited 20220224 0 51.65 52.9 47.65 48.1 120903 48.1 down down correct
SPMLINFRA.NSE SPML Infra Limited 20220224 0 50.25 50.25 50.25 50.25 7883 50.25
SPTL.NSE Sintex Plastics Technology Limited 20220224 0 7.45 7.45 7.45 7.45 364307 7.45
SREEL.NSE Sreeleathers Limited 20220224 0 169.95 169.95 159 161.15 15164 161.15 down down correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20220224 0 5.15 5.2 5.1 5.1 219591 5.1 down down correct
SRF.NSE SRF Limited 20220224 0 2302 2370.4 2259.25 2271.4 736180 2271.4 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20220224 0 385.25 396.85 346.55 354.05 147199 354.05 down down correct
SRPL.NSE Shree Ram Proteins Limited 20220224 0 109 116 107.3 107.9 387132 107.9 down down correct
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20220224 0 1140 1154.45 1060 1068.6 1505094 1068.6 down down correct
SSWL.NSE Steel Strips Wheels Limited 20220224 0 714.1 738.65 712.75 712.75 51069 712.75 down down correct
STAR.NSE Strides Pharma Science Limited 20220224 0 332 338.45 308.8 313.9 1496316 313.9 down down correct
STARCEMENT.NSE Star Cement Limited 20220224 0 88 88.8 86.1 87.95 356377 87.95 down down correct
STARPAPER.NSE Star Paper Mills Limited 20220224 0 121.5 121.95 116.85 116.85 72820 116.85 down up incorrect
STCINDIA.NSE The State Trading Corporation of India Ltd. 20220224 0 95 95 81.6 84.05 56003 84.05 down up incorrect
STEELCITY.NSE Steel City Securities Limited 20220224 0 61.35 62.4 57.6 57.85 67427 57.85 down up incorrect
STEELXIND.NSE Steel Exchange India Limited 20220224 0 230.65 230.65 224.5 224.5 56068 224.5 down down correct
STEL.NSE STEL Holdings Limited 20220224 0 125.5 130 113.3 117.35 40493 117.35 down down correct
STERTOOLS.NSE Sterling Tools Limited 20220224 0 139.85 140 129.95 132.55 56389 132.55 down down correct
STLTECH.NSE Sterlite Technologies Limited 20220224 0 178 183.7 170.05 170.8 1035371 170.8 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20220224 0 624 639.5 615 624.3 149299 624.3 up up correct
STYLAMIND.NSE Stylam Industries Limited 20220224 0 901.9 915.7 870.05 873.65 6195 873.65 down down correct
SUBCAPCITY.NSE International Constructions Limited 20220224 0 39.45 39.45 39.45 39.45 1970 39.45
SUBEXLTD.NSE Subex Limited 20220224 0 36 36.7 33.4 33.55 8218070 33.55 down up incorrect
SUBROS.NSE Subros Limited 20220224 0 350 360 336.85 344.8 46645 344.8 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20220224 0 535 552 519.35 533.15 141320 533.15 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20220224 0 9.6 9.85 9.6 9.6 58433 9.6
SUMICHEM.NSE Sumitomo Chemical India Limited 20220224 0 364.7 368.9 351.5 358.6 382447 358.6 down up incorrect
SUMIT.NSE Sumit Woods Limited 20220224 0 13.5 13.5 12.55 12.55 38833 12.55 down down correct
SUMMITSEC.NSE Summit Securities Limited 20220224 0 650 650 586.8 593.55 22997 593.55 down down correct
SUNCLAYLTD.NSE Sundaram 20220224 0 3797 3797 3560 3654 7065 3654 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20220224 0 3.95 4 3.85 3.85 480580 3.85 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20220224 0 1856.45 1907.45 1786.8 1825.2 87638 1825.2 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20220224 0 74.1 75.9 72.05 73.1 100192 73.1 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20220224 0 369.6 369.6 342 346.35 2399 346.35 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20220224 0 812 833.55 781 805.5 89218 805.5 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20220224 0 63.2 66 60 60.35 322365 60.35 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20220224 0 830.6 836.95 815 818.25 3678643 818.25 down down correct
SUNTECK.NSE Sunteck Realty Limited 20220224 0 427 453 412 444.7 2994420 444.7 up up correct
SUNTV.NSE Sun TV Network Limited 20220224 0 454 456.9 425.3 427.2 1698652 427.2 down down correct
SUPERHOUSE.NSE Superhouse Limited 20220224 0 161.2 170.5 149.3 152.6 48747 152.6 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20220224 0 14 14 13.55 13.55 86927 13.55 down down correct
SUPPETRO.NSE Supreme Petrochem Limited 20220224 0 650 664 641 644.65 78093 644.65 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20220224 0 287 309.15 287 301.2 35861 301.2 up up correct
SUPREMEENG.NSE Supreme Engineering Limited 20220224 0 20.15 20.9 19.9 19.9 46988 19.9 down down correct
SUPREMEIND.NSE The Supreme Industries Limited 20220224 0 1980 2055 1952 2040.15 284364 2040.15 up up correct
SURANASOL.NSE Surana Solar Limited 20220224 0 21.4 22 21.4 21.4 36570 21.4
SURANAT&P.NSE Surana Telecom and Power Limited 20220224 0 11.7 11.7 11.3 11.3 38842 11.3 down up incorrect
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20220224 0 71.5 71.5 70.15 70.15 11671 70.15 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20220224 0 426.25 438.8 394.85 405.65 248612 405.65 down down correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20220224 0 117 117 108.65 110.45 79931 110.45 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20220224 0 72.85 72.85 61.25 64.9 261850 64.9 down down correct
SUULD.NSE Suumaya Industries Limited 20220224 0 270.05 274 267.3 267.3 58884 267.3 down down correct
SUVEN.NSE Suven Life Sciences Limited 20220224 0 78 80.35 75 75.7 577457 75.7 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20220224 0 511 533.95 425.7 522.75 618540 522.75 up up correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20220224 0 9.65 10.45 9.6 9.6 373174 9.6 down up incorrect
SUZLON.NSE Suzlon Energy Limited 20220224 0 9.05 9.1 9.05 9.05 24061663 9.05
SVPGLOB.NSE Svp Global Ventures Ltd 20220224 0 60.05 62.4 51 58.2 1610242 58.2 down down correct
SWANENERGY.NSE Swan Energy Limited 20220224 0 152.35 158.1 150.25 154.35 203206 154.35 up up correct
SWARAJENG.NSE Swaraj Engines Limited 20220224 0 1354.85 1363.3 1309 1314.75 14317 1314.75 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20220224 0 288.1 301.9 287.65 287.65 15046 287.65 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20220224 0 317 320.85 295.6 297.95 940084 297.95 down down correct
SYMPHONY.NSE Symphony Limited 20220224 0 926 956.9 902 904.3 42435 904.3 down down correct
SYNGENE.NSE Syngene International Limited 20220224 0 533.45 544 521.4 530 509119 530 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20220224 0 65.3 65.3 60.3 60.95 11892 60.95 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20220224 0 129 133.5 123.5 124.55 268248 124.55 down down correct
TAKE.NSE TAKE Solutions Limited 20220224 0 30.2 33.4 26.45 27.55 1328396 27.55 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20220224 0 440 443.95 412.85 416.55 83012 416.55 down down correct
TANLA.NSE Tanla Platforms Limited 20220224 0 1465 1514.45 1406.2 1422.2 477456 1422.2 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20220224 0 18.3 18.3 18.3 18.3 13419 18.3
TARAPUR.NSE Tarapur Transformers Limited 20220224 0 4.5 4.8 4.5 4.5 5476 4.5
TARC.NSE TARC Limited 20220224 0 37.1 38 33.6 35.65 841977 35.65 down up incorrect
TARMAT.NSE Tarmat Limited 20220224 0 56 56 47.15 48.25 60075 48.25 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20220224 0 11800 12180 11000 11123.1 2331 11123.1 down down correct
TATACHEM.NSE Tata Chemicals Limited 20220224 0 844.3 846.75 781 785.6 2833283 785.6 down down correct
TATACOFFEE.NSE Tata Coffee Limited 20220224 0 196 196 181.65 183.2 1444727 183.2 down down correct
TATACOMM.NSE Tata Communications Limited 20220224 0 1177 1192.3 1126.7 1134.8 698502 1134.8 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20220224 0 699 714.55 674.05 677.7 3090684 677.7 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20220224 0 6380 6428.75 5990 6074.1 541458 6074.1 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20220224 0 1340 1340 1274.2 1282 42438 1282 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20220224 0 729 733.9 695 697.95 99475 697.95 down up incorrect
TATAMOTORS.NSE Tata Motors Limited 20220224 0 455.95 461.55 405.45 427.95 57234463 427.95 down up incorrect
TATAMTRDVR.NSE Tata Motors Limited 20220224 0 215.65 220 203.15 204.8 5225722 204.8 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20220224 0 213 216.15 203.25 204.3 60061513 204.3 down down correct
TATASTEEL.NSE Tata Steel Limited 20220224 0 1094 1119.95 1067.1 1074 12124072 1074 down up incorrect
TATASTLLP.NSE Tata Steel Long Products Limited 20220224 0 688 688.25 625 628.2 141281 628.2 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20220224 0 2100 2317.05 2083 2137.3 91904 2137.3 up up correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20220224 0 66.95 66.95 61 61.65 202260 61.65 down down correct
TCI.NSE Transport Corporation of India Limited 20220224 0 598.95 598.95 563.85 580.7 86692 580.7 down down correct
TCIDEVELOP.NSE TCI Developers Limited 20220224 0 305.45 315.35 284.65 301.25 5523 301.25 down up incorrect
TCIEXP.NSE TCI Express Limited 20220224 0 1680 1849.9 1660 1704.4 62459 1704.4 up down incorrect
TCIFINANCE.NSE TCI Finance Limited 20220224 0 6.6 6.6 6.3 6.3 1300 6.3 down down correct
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20220224 0 640 663.5 605 617.9 22099 617.9 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20220224 0 705 745.95 642.35 675.95 120318 675.95 down down correct
TCS.NSE Tata Consultancy Services Limited 20220224 0 3474 3483.85 3391.1 3401.65 5036828 3401.65 down up incorrect
TDPOWERSYS.NSE TD Power Systems Limited 20220224 0 335.2 370 335.2 345.2 41192 345.2 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20220224 0 3905.4 3976.5 3805 3889.4 47818 3889.4 down down correct
TECHIN.NSE Techindia Nirman Limited 20220224 0 12.3 12.3 11.2 12.05 132380 12.05 down down correct
TECHM.NSE Tech Mahindra Limited 20220224 0 1370.5 1400 1330 1333 4107663 1333 down up incorrect
TECHNOE.NSE Techno Electric & Engineering Company Limited 20220224 0 237.55 243.5 233.45 237.3 181172 237.3 down down correct
TEJASNET.NSE Tejas Networks Limited 20220224 0 400.05 405.5 398.45 398.45 341282 398.45 down down correct
TEMBO.NSE Tembo Global Industries Limited 20220224 0 272.5 272.5 252.4 252.4 39336 252.4 down down correct
TERASOFT.NSE Tera Software Limited 20220224 0 50 50 42.05 42.9 105310 42.9 down up incorrect
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20220224 0 59 60.25 57.4 58.85 157394 58.85 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20220224 0 71.1 76.4 69.3 69.35 358840 69.35 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20220224 0 31.95 32.35 29.1 29.5 2169824 29.5 down up incorrect
TFCILTD.NSE Tourism Finance Corporation of India Limited 20220224 0 56 57.8 51.3 52.35 393236 52.35 down down correct
TFL.NSE Transwarranty Finance Limited 20220224 0 8.7 9.3 8.7 8.7 42116 8.7
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20220224 0 8.3 8.3 7.8 7.8 33025 7.8 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20220224 0 1098 1098 1021.55 1047.55 6523 1047.55 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20220224 0 98.55 102.95 86.95 97.45 25578 97.45 down down correct
THEJO.NSE SM 20220224 0 912.25 1025 912.25 953 7200 953 up up correct
THEMISMED.NSE Themis Medicare Limited 20220224 0 1000 1012 997.5 997.5 8176 997.5 down down correct
THERMAX.NSE Thermax Limited 20220224 0 1725 1736.4 1651 1680.95 74328 1680.95 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20220224 0 61 62.7 60 60.7 910282 60.7 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20220224 0 39.3 39.9 37.4 37.9 1011 37.9 down down correct
THYROCARE.NSE Thyrocare Technologies Limited 20220224 0 860 907.95 850 862 162430 862 up up correct
TI.NSE Tilaknagar Industries Ltd. 20220224 0 65.05 66.3 64.6 64.6 282760 64.6 down up incorrect
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20220224 0 1300 1312 1201.1 1212.85 37169 1212.85 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20220224 0 792 799.8 734.9 767.45 37892 767.45 down down correct
TIINDIA.NSE Tube Investments of India Limited 20220224 0 1519.7 1532.85 1478.5 1507.8 416257 1507.8 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20220224 0 7 7 6.4 6.4 21171 6.4 down up incorrect
TIL.NSE TIL Limited 20220224 0 113.5 114.5 104.05 105.4 37931 105.4 down down correct
TIMESGTY.NSE Times Guaranty Limited 20220224 0 68.6 69.4 68.3 68.3 13441 68.3 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20220224 0 68 70.55 63 64.65 1359385 64.65 down up incorrect
TIMKEN.NSE Timken India Limited 20220224 0 1941 1978.55 1920 1938.15 80249 1938.15 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20220224 0 320 323.9 300 301.6 831960 301.6 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20220224 0 1789.35 1930 1789.35 1833.9 15157 1833.9 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20220224 0 215.9 220 200.6 202.5 930082 202.5 down up incorrect
TIRUPATIFL.NSE Tirupati Forge Limited 20220224 0 11.45 11.45 11.15 11.15 24860 11.15 down up incorrect
TITAN.NSE Titan Company Limited 20220224 0 2402 2466 2395 2406.6 1874705 2406.6 up down incorrect
TMRVL.NSE The Mandhana Retail Ventures Limited 20220224 0 14.1 16.1 14.1 14.75 211354 14.75 up up correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20220224 0 95 97 85.05 88.7 566160 88.7 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20220224 0 127.5 127.9 118.2 122.05 606934 122.05 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20220224 0 7.75 8.2 7.55 7.55 22580 7.55 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20220224 0 86.5 86.5 75.35 77.95 29352 77.95 down up incorrect
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20220224 0 2620 2766.7 2620 2669 413141 2669 up up correct
TORNTPOWER.NSE Torrent Power Limited 20220224 0 463 468.2 433 444.05 723281 444.05 down up incorrect
TOTAL.NSE Total Transport Systems Limited 20220224 0 75 75 73.1 73.1 14732 73.1 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20220224 0 95.6 97.9 85.05 88 13114 88 down up incorrect
TPLPLASTEH.NSE TPL Plastech Limited 20220224 0 125.35 125.4 109 110.8 30155 110.8 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20220224 0 9.1 9.65 8.8 9.15 17443 9.15 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20220224 0 69.95 74.45 69.15 69.15 95063 69.15 down down correct
TRENT.NSE Trent Limited 20220224 0 1016.1 1037.2 980 1020.65 633017 1020.65 up up correct
TRF.NSE TRF Limited 20220224 0 113.95 115.25 110.9 110.9 7260 110.9 down down correct
TRIDENT.NSE Trident Limited 20220224 0 50.15 51 50.15 50.15 5333851 50.15
TRIGYN.NSE Trigyn Technologies Limited 20220224 0 128.05 138 120.05 122.15 686940 122.15 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20220224 0 35 35.45 30.15 31.3 1127162 31.3 down up incorrect
TRITURBINE.NSE Triveni Turbine Limited 20220224 0 173 176.45 158.25 160.6 401858 160.6 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20220224 0 247 258.05 238 240.6 1064515 240.6 down up incorrect
TTKHLTCARE.NSE TTK Healthcare Limited 20220224 0 682.5 689.4 622.35 651.2 23173 651.2 down up incorrect
TTKPRESTIG.NSE TTK Prestige Limited 20220224 0 768 800 764.8 779.55 111261 779.55 up up correct
TTL.NSE T.T. Limited 20220224 0 98 99.55 91.25 92.65 75660 92.65 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20220224 0 117.85 117.85 117.85 117.85 384271 117.85
TV18BRDCST.NSE TV18 Broadcast Limited 20220224 0 57 59 53.5 54.3 14374574 54.3 down down correct
TVSELECT.NSE TVS Electronics Limited 20220224 0 202.1 206.25 189 190.9 178336 190.9 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20220224 0 637 644.95 615.8 619.1 2115195 619.1 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20220224 0 1889.8 1889.8 1810 1828.25 10858 1828.25 down down correct
TVTODAY.NSE T.V. Today Network Limited 20220224 0 370 370 357.2 359 63551 359 down down correct
TWL.NSE Titagarh Wagons Limited 20220224 0 85.6 87 75.1 77.05 1068410 77.05 down down correct
UBL.NSE United Breweries Limited 20220224 0 1500 1513.05 1451.1 1464.55 367621 1464.55 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20220224 0 118 119.9 110 110.9 57659 110.9 down down correct
UCOBANK.NSE UCO Bank 20220224 0 12 12.1 11.05 11.3 6039965 11.3 down down correct
UFLEX.NSE Uflex Limited 20220224 0 509 509.35 487 488.8 233439 488.8 down down correct
UFO.NSE UFO Moviez India Limited 20220224 0 87.1 94.05 87.1 88.2 306482 88.2 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20220224 0 42 44.8 40.75 41 861899 41 down down correct
UGROCAP.NSE UGRO Capital Limited 20220224 0 185 186 168.25 170.3 273962 170.3 down down correct
UJAAS.NSE Ujaas Energy Limited 20220224 0 4.35 4.35 4.35 4.35 274195 4.35
UJJIVAN.NSE Ujjivan Financial Services Limited 20220224 0 102.65 105 97.6 99.2 1190040 99.2 down up incorrect
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20220224 0 16.55 16.8 14.05 15.3 6084153 15.3 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20220224 0 6624.9 6649.15 6396.2 6418.45 610209 6418.45 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20220224 0 69 72.8 61.1 62.9 27556 62.9 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20220224 0 3.65 3.65 3.65 3.65 106 3.65
UNICHEMLAB.NSE Unichem Laboratories Limited 20220224 0 250 257.25 235.25 238.75 118727 238.75 down up incorrect
UNIDT.NSE United Drilling Tools Limited 20220224 0 430 430.75 407.9 412.05 103836 412.05 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20220224 0 118.05 124.75 115.7 117.1 26451 117.1 down down correct
UNIONBANK.NSE Union Bank of India 20220224 0 40 40.8 37.85 38.5 22788222 38.5 down down correct
UNITECH.NSE Unitech Limited 20220224 0 2.5 2.55 2.5 2.5 739728 2.5
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20220224 0 329.4 329.4 286.05 294.55 3208 294.55 down down correct
UNIVASTU.NSE Univastu India Limited 20220224 0 93 94.5 78.25 79.85 526991 79.85 down down correct
UNIVCABLES.NSE Universal Cables Limited 20220224 0 143 145.15 130.75 131.65 42014 131.65 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20220224 0 785 785 781.45 781.45 630 781.45 down down correct
UPL.NSE UPL Limited 20220224 0 673 674.75 622 632.3 5451493 632.3 down down correct
URJA.NSE Urja Global Limited 20220224 0 13.9 13.9 13.9 13.9 652132 13.9
USHAMART.NSE Usha Martin Limited 20220224 0 85 91.75 84.55 85.45 1195561 85.45 up up correct
UTIAMC.NSE UTI Asset Management Company Limited 20220224 0 776 789.85 724 732.35 555617 732.35 down down correct
UTINEXT50.NSE UTI Mutual Fund 20220224 0 42.03 43.08 39.8 39.97 128753 39.97 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20220224 0 1800 1800 1710 1723.14 15096 1723.14 down down correct
UTISENSETF.NSE UTI Mutual Fund 20220224 0 584.05 610 575 577.92 12337 577.92 down down correct
UTISXN50.NSE UTI Mutual Fund 20220224 0 48.97 48.97 45.3 45.45 4260 45.45 down down correct
UTTAMSTL.NSE Uttam Galva Steels Limited 20220224 0 4.95 5.1 4.95 4.95 373117 4.95
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20220224 0 188.5 195.5 182 183.3 184897 183.3 down up incorrect
V2RETAIL.NSE V2 Retail Limited 20220224 0 143.05 147.3 140 140.15 43698 140.15 down down correct
VADILALIND.NSE Vadilal Industries Limited 20220224 0 1157 1157 1105.2 1133.4 100423 1133.4 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20220224 0 400 402 377 381.2 143025 381.2 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20220224 0 52.95 55.7 47.3 48.85 935934 48.85 down down correct
VAKRANGEE.NSE Vakrangee Limited 20220224 0 32 32.5 29.55 30 3578749 30 down down correct
VALIANTORG.NSE Valiant Organics Limited 20220224 0 870 878 791 800.1 79427 800.1 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20220224 0 48.45 50 47.05 47.45 215233 47.45 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20220224 0 24 25.45 23.75 23.75 21773 23.75 down up incorrect
VARROC.NSE Varroc Engineering Limited 20220224 0 352 368.9 338.55 362.95 553001 362.95 up down incorrect
VASCONEQ.NSE Vascon Engineers Limited 20220224 0 24.5 24.65 22.15 22.4 987397 22.4 down down correct
VASWANI.NSE Vaswani Industries Limited 20220224 0 18.65 19 18.55 18.55 35110 18.55 down down correct
VBL.NSE Varun Beverages Limited 20220224 0 885 907.35 879.65 884.65 580934 884.65 down down correct
VEDL.NSE Vedanta Limited 20220224 0 342 351.45 335.7 338.05 13036682 338.05 down down correct
VENKEYS.NSE Venky's (India) Limited 20220224 0 1911 1965 1896.95 1898.45 56615 1898.45 down down correct
VENUSREM.NSE Venus Remedies Limited 20220224 0 277 290 266.55 271.7 59961 271.7 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20220224 0 87.8 94 86.1 87.75 96645 87.75 down down correct
VESUVIUS.NSE Vesuvius India Limited 20220224 0 1125 1125 1003.1 1023.95 14027 1023.95 down up incorrect
VETO.NSE Veto Switchgears and Cables Limited 20220224 0 93 93 78.3 80.75 288901 80.75 down down correct
VGUARD.NSE V 20220224 0 196.4 196.4 181 183.15 1201276 183.15 down down correct
VHL.NSE Vardhman Holdings Limited 20220224 0 3550 3559.75 3285 3303.95 2542 3303.95 down up incorrect
VICEROY.NSE Viceroy Hotels Limited 20220224 0 4.4 4.4 4.05 4.05 19495 4.05 down down correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20220224 0 350.6 361.65 336.1 342.05 68233 342.05 down down correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20220224 0 401 410.8 373.8 379.15 42806 379.15 down down correct
VIJIFIN.NSE Viji Finance Limited 20220224 0 3.8 3.8 3.8 3.8 65890 3.8
VIKASECO.NSE Vikas EcoTech Limited 20220224 0 5.35 5.35 5.35 5.35 1890533 5.35
VIKASLIFE.NSE Vikas Lifecare Limited 20220224 0 5.1 5.15 5 5 8159153 5 down down correct
VIKASPROP.NSE Vikas Proppant & Granite Limited 20220224 0 2.05 2.1 2.05 2.05 649179 2.05
VIKASWSP.NSE Vikas WSP Limited 20220224 0 3.45 3.6 3.45 3.45 537426 3.45
VIMTALABS.NSE Vimta Labs Limited 20220224 0 331.5 331.5 314.8 316.95 81625 316.95 down down correct
VINATIORGA.NSE Vinati Organics Limited 20220224 0 1740.1 1779.4 1674.2 1699.95 74226 1699.95 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20220224 0 1102 1108.75 1038.7 1047.75 22838 1047.75 down up incorrect
VINEETLAB.NSE Vineet Laboratories Limited 20220224 0 62 62 51.65 53.55 44410 53.55 down up incorrect
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20220224 0 230.1 234.05 218.8 221.7 143729 221.7 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20220224 0 21.55 22 21.55 21.55 123631 21.55
VIPIND.NSE VIP Industries Limited 20220224 0 634 652.9 610.85 617.7 628178 617.7 down down correct
VIPULLTD.NSE Vipul Limited 20220224 0 19.4 19.4 17.1 17.1 108410 17.1 down down correct
VISAKAIND.NSE Visaka Industries Limited 20220224 0 584 584.95 534.05 539.4 106700 539.4 down up incorrect
VISASTEEL.NSE VISA Steel Limited 20220224 0 13.8 13.8 13.35 13.35 27514 13.35 down down correct
VISESHINFO.NSE MPS Infotecnics Limited 20220224 0 1.3 1.3 1.3 1.3 8063804 1.3
VISHAL.NSE Vishal Fabrics Limited 20220224 0 115.5 115.5 103.85 103.85 901227 103.85 down up incorrect
VISHNU.NSE Vishnu Chemicals Limited 20220224 0 1250 1250 1235 1235 10199 1235 down up incorrect
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20220224 0 20.3 21 19.4 19.65 3007033 19.65 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20220224 0 1.7 1.7 1.7 1.7 335988 1.7
VIVIMEDLAB.NSE Vivimed Labs Limited 20220224 0 17.2 18.25 15.8 16.2 643192 16.2 down down correct
VLSFINANCE.NSE VLS Finance Limited 20220224 0 164 166.95 153.05 153.4 84503 153.4 down down correct
VMART.NSE V 20220224 0 3330 3405.8 3200 3306.75 21134 3306.75 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20220224 0 1860.3 1897.65 1847.65 1870.65 15680 1870.65 up up correct
VOLTAS.NSE Voltas Limited 20220224 0 1209.05 1224.95 1182 1196.9 1490582 1196.9 down down correct
VRLLOG.NSE VRL Logistics Limited 20220224 0 432.3 447 405 416.9 211556 416.9 down down correct
VSSL.NSE Vardhman Special Steels Limited 20220224 0 230 240.2 225 228.1 130593 228.1 down up incorrect
VSTIND.NSE VST Industries Limited 20220224 0 2940 2973.7 2850.15 2887.25 6735 2887.25 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20220224 0 2445 2547.7 2420 2510.3 10955 2510.3 up up correct
VTL.NSE Vardhman Textiles Limited 20220224 0 2548.9 2548.9 2433 2449.15 177047 2449.15 down down correct
WABAG.NSE VA Tech Wabag Limited 20220224 0 294.65 297 282.05 283.8 447877 283.8 down down correct
WABCOINDIA.NSE WABCO India Limited 20220224 0 7754.95 7974.5 7458.3 7496.5 6654 7496.5 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20220224 0 51.5 52 44 45.55 577873 45.55 down down correct
WANBURY.NSE Wanbury Limited 20220224 0 86 86 82.45 83.15 58031 83.15 down down correct
WATERBASE.NSE The Waterbase Limited 20220224 0 90.95 90.95 81.5 82.65 111462 82.65 down up incorrect
WEALTH.NSE Wealth First Portfolio Managers Limited 20220224 0 242.4 267.9 242.4 242.4 2412 242.4
WEBELSOLAR.NSE Websol Energy System Limited 20220224 0 88.7 90.75 88.7 88.7 220192 88.7
WEIZMANIND.NSE Weizmann Limited 20220224 0 62 62 58.95 58.95 18403 58.95 down down correct
WELCORP.NSE Welspun Corp Limited 20220224 0 142 143.9 136.05 137.2 766902 137.2 down down correct
WELENT.NSE Welspun Enterprises Limited 20220224 0 78.4 84.8 75.6 76.8 331518 76.8 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20220224 0 286.65 294 253.15 259.9 6120 259.9 down down correct
WELSPUNIND.NSE Welspun India Limited 20220224 0 109 109 100.55 102.2 1504038 102.2 down down correct
WENDT.NSE Wendt (India) Limited 20220224 0 4876 4953.95 4746.2 4778.35 388 4778.35 down down correct
WESTLIFE.NSE Westlife Development Limited 20220224 0 467.95 472 450.35 461.35 159562 461.35 down up incorrect
WHEELS.NSE Wheels India Limited 20220224 0 611 615 585 588 20722 588 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20220224 0 1615 1650.35 1576 1624.1 283556 1624.1 up down incorrect
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20220224 0 21.95 23.2 20.75 20.85 15079 20.85 down down correct
WINDLAS.NSE Windlas Biotech Limited 20220224 0 250 253.95 232.75 238.95 59039 238.95 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20220224 0 37.05 37.7 35 35 139403 35 down down correct
WIPL.NSE The Western India Plywoods Limited 20220224 0 61.95 64.9 59 59.05 3510 59.05 down up incorrect
WIPRO.NSE Wipro Limited 20220224 0 548 556.9 531.15 537.15 13474430 537.15 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20220224 0 365 370 325.3 329.1 796569 329.1 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20220224 0 226.95 230 215.1 216.45 182964 216.45 down down correct
WORTH.NSE Worth Peripherals Limited 20220224 0 104.5 105 93.05 95.6 67962 95.6 down up incorrect
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20220224 0 234 236.05 217 218 331537 218 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20220224 0 84 86.55 79 80 497999 80 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20220224 0 285.65 294.85 283 286.85 57675 286.85 up up correct
XPROINDIA.NSE Xpro India Limited 20220224 0 911.7 939.4 911.7 911.8 14866 911.8 up up correct
YESBANK.NSE Yes Bank Limited 20220224 0 13.45 13.65 12.5 12.6 172375509 12.6 down down correct
YUKEN.NSE Yuken India Limited 20220224 0 539.7 550.05 481.55 542.6 15880 542.6 up up correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20220224 0 230 233.9 218.85 221.2 21305732 221.2 down down correct
ZEELEARN.NSE Zee Learn Limited 20220224 0 13.2 13.2 12 12.1 2815403 12.1 down down correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20220224 0 15.05 15.05 15.05 15.05 305724 15.05
ZENITHEXPO.NSE Zenith Exports Limited 20220224 0 71.05 75.6 66.55 69.5 1844 69.5 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20220224 0 328 336.5 313.35 316.55 1482560 316.55 down down correct
ZENTEC.NSE Zen Technologies Limited 20220224 0 192.3 192.3 187.7 187.7 191163 187.7 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20220224 0 99.1 100.75 92.65 94.05 49926 94.05 down up incorrect
ZOMATO.NSE Zomato Limited 20220224 0 78.65 81.5 78.1 78.5 22028009 78.5 down down correct
ZOTA.NSE Zota Health Care Limited 20220224 0 314.95 314.95 292 297.75 80403 297.75 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20220224 0 123 123 110.5 111.4 152689 111.4 down down correct
ZUARIGLOB.NSE Zuari Global Limited 20220224 0 159 159 144.05 149.55 131473 149.55 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20220224 0 1481 1525 1431 1482.35 76762 1482.35 up up correct

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