CollectAI

close-nse_india_stocks

2022/03/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20220321 0 75.5 79.85 74.65 77.7 252442 77.7 up up correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20220321 0 27.55 27.55 27.55 27.55 99 27.55
3MINDIA.NSE 3M India Limited 20220321 0 20210 20239.95 19755.05 19802.9 4324 19802.9 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20220321 0 16.9 16.9 15.55 15.7 10981 15.7 down down correct
5PAISA.NSE 5paisa Capital Limited 20220321 0 395.1 404 363.55 367.85 232560 367.85 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20220321 0 232 232 218.9 219.6 60241 219.6 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20220321 0 10.2 10.6 9.95 10.1 628376 10.1 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20220321 0 27.2 28.4 25.85 26.1 56058 26.1 down down correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20220321 0 42.8 44.85 42.2 42.8 27183 42.8
AARON.NSE Aaron Industries Limited 20220321 0 115 116.85 111.5 111.85 3943 111.85 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20220321 0 454.85 460 450 452.2 164278 452.2 down down correct
AARTIIND.NSE Aarti Industries Limited 20220321 0 892 935 888 911.35 2014155 911.35 up down incorrect
AARTISURF.NSE Aarti Surfactants Limited 20220321 0 750 783.8 750 777.9 40518 777.9 up up correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20220321 0 25.85 26.25 24.3 25.15 14558 25.15 down down correct
AARVI.NSE Aarvi Encon Limited 20220321 0 90 94.05 89.75 90.85 19869 90.85 up up correct
AAVAS.NSE Aavas Financiers Limited 20220321 0 2515 2518 2344.95 2396.9 318296 2396.9 down down correct
ABAN.NSE Aban Offshore Limited 20220321 0 52.65 53.7 50.75 52.6 642265 52.6 down down correct
ABB.NSE ABB India Limited 20220321 0 2120.3 2124.85 2079.4 2091.45 208149 2091.45 down up incorrect
ABBOTINDIA.NSE Abbott India Limited 20220321 0 17398.85 17449 17144.95 17251.9 9665 17251.9 down up incorrect
ABCAPITAL.NSE Aditya Birla Capital Limited 20220321 0 110.7 110.7 107.45 107.8 2695208 107.8 down up incorrect
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20220321 0 287 291.6 283.4 286.5 1845577 286.5 down down correct
ABMINTLLTD.NSE ABM International Limited 20220321 0 96 96 91.65 92.5 2300 92.5 down down correct
ACC.NSE ACC Limited 20220321 0 2101 2141.75 2046.65 2055.75 1043891 2055.75 down down correct
ACCELYA.NSE Accelya Solutions India Limited 20220321 0 1019.35 1026.55 999.85 1002.75 33917 1002.75 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20220321 0 251 253.65 237.35 242.5 26948 242.5 down up incorrect
ACE.NSE Action Construction Equipment Limited 20220321 0 223 223 213 214.1 326953 214.1 down up incorrect
ACRYSIL.NSE Acrysil Limited 20220321 0 810 813.95 775.1 784.25 99205 784.25 down down correct
ADANIENT.NSE Adani Enterprises Limited 20220321 0 1836.05 1841.9 1796.15 1802.95 1081052 1802.95 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20220321 0 1939.8 1948 1863.5 1876.05 546502 1876.05 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20220321 0 741 750.45 725.4 735.15 6662688 735.15 down down correct
ADANIPOWER.NSE Adani Power Limited 20220321 0 125.85 126.9 124.1 124.55 14158100 124.55 down down correct
ADANITRANS.NSE Adani Transmission Limited 20220321 0 2379.9 2379.9 2275 2289.05 239831 2289.05 down down correct
ADFFOODS.NSE ADF Foods Limited 20220321 0 731.1 739 725.75 729.7 7732 729.7 down up incorrect
ADL.NSE Archidply Decor Limited 20220321 0 44.95 46.05 42.4 45.65 1692 45.65 up up correct
ADORWELD.NSE Ador Welding Limited 20220321 0 639.65 644.05 626.2 628.75 13735 628.75 down up incorrect
ADROITINFO.NSE Adroit Infotech Limited 20220321 0 13.65 13.65 13.05 13.05 22871 13.05 down up incorrect
ADSL.NSE Allied Digital Services Limited 20220321 0 126.4 127.45 120.25 121.15 101248 121.15 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20220321 0 91.8 94.05 90 91.45 127106 91.45 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20220321 0 302.1 309.5 302 304.55 186547 304.55 up down incorrect
AEGISCHEM.NSE Aegis Logistics Limited 20220321 0 196 207.5 193 204.85 1845848 204.85 up up correct
AFFLE.NSE Affle (India) Limited 20220321 0 1216 1243 1198.35 1231.3 449096 1231.3 up up correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20220321 0 553.2 610 553 575.05 199780 575.05 up down incorrect
AGRITECH.NSE Agri 20220321 0 101.95 101.95 101.95 101.95 10353 101.95
AGROPHOS.NSE Agro Phos (India) Limited 20220321 0 23.8 24.4 23.2 23.75 85109 23.75 down down correct
AHLADA.NSE Ahlada Engineers Limited 20220321 0 118 118 113 113.5 53374 113.5 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20220321 0 196.95 203.95 196.6 199.25 275 199.25 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20220321 0 405.9 409.75 391.85 404.25 16645 404.25 down down correct
AHLWEST.NSE Asian Hotels (West) Limited 20220321 0 160 165 153 153.05 833 153.05 down down correct
AIAENG.NSE AIA Engineering Limited 20220321 0 1735 1758.75 1728.95 1744.6 15396 1744.6 up down incorrect
AIRAN.NSE Airan Limited 20220321 0 19.9 20.2 19.65 19.8 116243 19.8 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20220321 0 1949 1963.5 1910 1928.15 78217 1928.15 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20220321 0 355 359 338.05 339.75 52373 339.75 down down correct
AJOONI.NSE Ajooni Biotech Limited 20220321 0 60.7 61.55 58.7 59.45 42810 59.45 down down correct
AJRINFRA.NSE AJR Infra and Tolling Limited 20220321 0 2.2 2.2 2.1 2.1 1475182 2.1 down down correct
AKASH.NSE Akash Infra 20220321 0 85.2 85.2 85.2 85.2 4557 85.2
AKG.NSE AKG Exim Limited 20220321 0 38.9 38.9 36.6 37.85 14209 37.85 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20220321 0 384 391.65 379 381.9 8214 381.9 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20220321 0 11.25 11.55 11 11.05 306324 11.05 down up incorrect
AKZOINDIA.NSE Akzo Nobel India Limited 20220321 0 1940 1968 1913 1960.4 8939 1960.4 up up correct
ALANKIT.NSE Alankit Limited 20220321 0 14.3 14.45 14.1 14.2 501074 14.2 down down correct
ALBERTDAVD.NSE Albert David Limited 20220321 0 543 564.25 543 555.2 13070 555.2 up up correct
ALEMBICLTD.NSE Alembic Limited 20220321 0 82 84.2 81.75 82.05 278349 82.05 up up correct
ALICON.NSE Alicon Castalloy Limited 20220321 0 778 778 734 741 5505 741 down down correct
ALKALI.NSE Alkali Metals Limited 20220321 0 85 85 82.05 82.45 6483 82.45 down down correct
ALKEM.NSE Alkem Laboratories Limited 20220321 0 3421.05 3525.95 3408.3 3496.85 74130 3496.85 up up correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20220321 0 2914 2939 2863 2879.85 63933 2879.85 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20220321 0 326 334 322.65 323.8 304192 320.87 down down correct
ALLSEC.NSE Allsec Technologies Limited 20220321 0 559 559 539.1 547.85 34390 547.85 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20220321 0 106.9 106.9 102.55 103.05 11065 103.05 down down correct
ALOKINDS.NSE Alok Industries Limited 20220321 0 24.7 25.1 24.45 24.8 9181019 24.8 up up correct
ALPA.NSE Alpa Laboratories Limited 20220321 0 71.6 75 71.6 73.2 39891 73.2 up up correct
ALPHAGEO.NSE Alphageo (India) Limited 20220321 0 330.5 348.05 330.25 335.95 36457 335.95 up down incorrect
ALPSINDUS.NSE Alps Industries Limited 20220321 0 2.4 2.4 2.4 2.4 5200 2.4
AMARAJABAT.NSE Amara Raja Batteries Limited 20220321 0 583.9 584.95 575.35 579.95 554247 579.95 down down correct
AMBER.NSE Amber Enterprises India Limited 20220321 0 3725 3759.95 3680.3 3691.7 49760 3691.7 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20220321 0 2550 2668.95 2508.75 2524 40123 2524 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20220321 0 306 309.2 300 300.35 4583683 300.35 down down correct
AMDIND.NSE AMD Industries Limited 20220321 0 49.75 50.55 48.65 49.05 21387 49.05 down down correct
AMIORG.NSE Ami Organics Limited 20220321 0 893.05 910 892.55 898.8 130144 898.8 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20220321 0 34.5 34.5 31.75 32.25 102770 32.25 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20220321 0 848.95 854 836.1 838.55 16222 838.55 down down correct
ANANTRAJ.NSE Anant Raj Limited 20220321 0 67.75 67.75 65 65.25 288035 65.25 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20220321 0 14.55 14.65 14.2 14.2 169925 14.2 down up incorrect
ANDHRAPAP.NSE Andhra Paper Limited 20220321 0 293 304.45 275.35 290.8 304259 290.8 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20220321 0 151.05 157.5 150.8 154.3 812061 154.3 up up correct
ANDREWYU.NSE Andrew Yule & Company Limited 20220321 0 21.95 21.95 21.05 21.15 113496 21.15 down down correct
ANIKINDS.NSE Anik Industries Limited 20220321 0 30.65 33.15 30.35 32.9 148315 32.9 up up correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20220321 0 11 11 11 11 143723 11
ANMOL.NSE Anmol India Limited 20220321 0 215.7 215.7 206.1 207.6 14540 207.6 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20220321 0 14.25 14.5 13.75 13.9 94259 13.9 down down correct
ANSALHSG.NSE Ansal Housing Limited 20220321 0 7.9 7.95 7.6 7.6 91181 7.6 down down correct
ANTGRAPHIC.NSE Antarctica Limited 20220321 0 1.85 1.85 1.75 1.75 369918 1.75 down down correct
ANUP.NSE The Anup Engineering Limited 20220321 0 852 859.6 840.35 855.25 14220 855.25 up down incorrect
ANURAS.NSE Anupam Rasayan India Limited 20220321 0 888.7 889.95 875 880.65 30119 880.65 down down correct
APARINDS.NSE Apar Industries Limited 20220321 0 677.9 677.9 648 660.35 59069 660.35 down down correct
APCL.NSE Anjani Portland Cement Limited 20220321 0 274 276 264.05 267.65 17592 267.65 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20220321 0 367.95 372.8 361 369.95 28709 369.95 up up correct
APEX.NSE Apex Frozen Foods Limited 20220321 0 290.9 312.45 284 295.6 233021 295.6 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20220321 0 918 967.95 913.15 963.85 489022 963.85 up up correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20220321 0 730.2 765.9 728.75 753.85 539490 753.85 up up correct
APOLLO.NSE Apollo Micro Systems Limited 20220321 0 121.95 125.95 121.25 122.2 32362 122.2 up up correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20220321 0 4875 4914.9 4755.05 4767.4 509842 4767.4 down up incorrect
APOLLOPIPE.NSE Apollo Pipes Limited 20220321 0 492 495 482.45 488.4 42615 488.4 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20220321 0 193.75 193.95 188.15 188.55 2515370 188.55 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20220321 0 813.5 813.5 755.55 768.3 1257 768.3 down down correct
APTECHT.NSE Aptech Limited 20220321 0 348 348 332.8 335.45 273975 335.45 down down correct
APTUS.NSE Aptus Value Housing Finance India Limited 20220321 0 382 393 362.35 369.45 279679 369.45 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20220321 0 40.05 41.2 38.5 38.65 121655 38.65 down down correct
ARCHIES.NSE Archies Limited 20220321 0 20.6 21.8 19 19.85 270867 19.85 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20220321 0 38.6 39.75 36.8 37.2 2979 37.2 down down correct
ARIES.NSE Aries Agro Limited 20220321 0 138.8 154 138.8 148.2 334720 148.2 up up correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20220321 0 436 439 412.45 412.65 106978 412.65 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20220321 0 134.9 134.9 128.05 129.2 192053 129.2 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20220321 0 956 967.1 950 963.15 10504 963.15 up up correct
AROGRANITE.NSE Aro Granite Industries Limited 20220321 0 62 63 60.2 60.7 31509 60.7 down up incorrect
ARROWGREEN.NSE Arrow Greentech Limited 20220321 0 101.5 106.2 101.15 105.6 12226 105.6 up up correct
ARSHIYA.NSE Arshiya Limited 20220321 0 34 34.05 31.55 32.05 377951 32.05 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20220321 0 28.4 28.4 27.5 27.95 6428 27.95 down down correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20220321 0 39.4 40.85 38.8 39.1 60085 39.1 down down correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20220321 0 144.9 144.9 131.35 134.55 32175 134.55 down up incorrect
ARVIND.NSE Arvind Limited 20220321 0 119.25 119.75 116.15 116.7 623905 116.7 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20220321 0 273.5 273.5 266.75 268.95 79098 268.95 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20220321 0 202.55 209.9 198.3 202.75 30378 202.75 up down incorrect
ASAHIINDIA.NSE Asahi India Glass Limited 20220321 0 435 435.85 426 429.65 165080 429.65 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20220321 0 277.8 277.8 260 263.5 18608 263.5 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20220321 0 395.7 395.7 395.7 395.7 17220 395.7
ASALCBR.NSE Associated Alcohols & Breweries Limited 20220321 0 472 491 471.4 486 71454 486 up down incorrect
ASHAPURMIN.NSE Ashapura Minechem Limited 20220321 0 102.5 103.85 101.1 102.5 180801 102.5
ASHIANA.NSE Ashiana Housing Limited 20220321 0 150.15 150.9 139.35 140.15 136074 140.15 down down correct
ASHIMASYN.NSE Ashima Limited 20220321 0 16.65 16.7 16.1 16.35 60066 16.35 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20220321 0 92.5 93.15 91 91.65 678660 91.65 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20220321 0 115.25 115.3 110 110.8 16323107 110.8 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20220321 0 78.85 80.3 76.55 77.8 20110 77.8 down down correct
ASIANPAINT.NSE Asian Paints Limited 20220321 0 3117.3 3117.3 3030.1 3045.75 1259015 3045.75 down down correct
ASIANTILES.NSE Asian Granito India Limited 20220321 0 108.9 113.3 108.1 111.75 676368 111.75 up up correct
ASPINWALL.NSE Aspinwall and Company Limited 20220321 0 188.8 188.8 183.05 186.05 4954 186.05 down up incorrect
ASTEC.NSE Astec LifeSciences Limited 20220321 0 1696.55 1710 1626.95 1637.25 30556 1637.25 down up incorrect
ASTERDM.NSE Aster DM Healthcare Limited 20220321 0 175.9 176.9 170.05 173.6 180728 173.6 down down correct
ASTRAL.NSE Astral Limited 20220321 0 2029.95 2052.95 1998 2019.45 318153 2019.45 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20220321 0 225 225 215 216.05 167017 216.05 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20220321 0 2684.8 2716.45 2580.05 2623.95 16778 2623.95 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20220321 0 45.7 47.45 45.7 46.1 140684 46.1 up up correct
ATFL.NSE Agro Tech Foods Limited 20220321 0 850 850 820.5 835.65 4942 835.65 down up incorrect
ATGL.NSE Adani Total Gas Limited 20220321 0 1810.2 1836.9 1790.65 1814.15 157858 1814.15 up down incorrect
ATLANTA.NSE Atlanta Limited 20220321 0 22.5 22.6 22.5 22.6 27725 22.6 up up correct
ATUL.NSE Atul Ltd 20220321 0 9900 9994.4 9764.45 9841.9 33525 9841.9 down down correct
ATULAUTO.NSE Atul Auto Limited 20220321 0 175 175.9 170.5 171.9 86419 171.9 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20220321 0 1180 1183.85 1140 1177.75 1277266 1177.75 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20220321 0 292.05 296.6 277.8 291.85 76881 291.85 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20220321 0 654 689 647.8 679.4 8041469 679.4 up up correct
AUSOMENT.NSE Ausom Enterprise Limited 20220321 0 64.1 66.7 63.75 65.05 8384 65.05 up up correct
AUTOAXLES.NSE Automotive Axles Limited 20220321 0 1586.65 1695 1567 1666.9 72582 1666.9 up up correct
AUTOIND.NSE Autoline Industries Limited 20220321 0 54.3 54.3 50.25 51.35 27585 51.35 down down correct
AUTOLITIND.NSE Autolite (India) Limited 20220321 0 15.5 15.5 15.5 15.5 0 15.5
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20220321 0 753.25 794.5 753.25 770.5 254959 770.5 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20220321 0 437.5 453 432.55 441.7 472937 441.7 up up correct
AVTNPL.NSE AVT Natural Products Limited 20220321 0 122 129.8 110.8 120.4 997751 120.4 down down correct
AWHCL.NSE Antony Waste Handling Cell Limited 20220321 0 287.8 287.9 281.75 282.35 93841 282.35 down down correct
AXISBANK.NSE Axis Bank Limited 20220321 0 745 749.4 723.7 725.9 7495685 725.9 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20220321 0 96 100 93.75 97.85 34367 97.85 up up correct
AXISNIFTY.NSE Axis Mutual Fund 20220321 0 181.3 182 179.6 180.52 7061 180.52 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20220321 0 108.1 110.1 107.75 108.05 11382 108.05 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20220321 0 130 136 127.9 130.15 4642 130.15 up up correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20220321 0 5.7 6.1 5.7 5.95 177433 5.95 up up correct
BAJAJ.NSE AUTO 20220321 0 3650.45 3718 3580.25 3589.05 432309 3589.05 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20220321 0 161.55 161.95 159 159.75 583558 159.75 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20220321 0 1072.8 1085.65 1041.6 1048.45 90837 1048.45 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20220321 0 16399.95 16443.95 16150 16180.8 201635 16180.8 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20220321 0 15.8 16.1 15.7 15.8 5033008 15.8
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20220321 0 5034 5041.55 4993.95 5008.4 15955 5008.4 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20220321 0 7000 7018.75 6850 6870.4 962019 6870.4 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20220321 0 75.2 75.2 72.9 73.7 226901 73.7 down down correct
BALAMINES.NSE Balaji Amines Limited 20220321 0 3114.5 3141.55 3071 3108.55 56614 3108.55 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20220321 0 420.8 420.85 398.55 402.65 2600 402.65 down up incorrect
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20220321 0 47.25 48.2 46.9 48.2 21342 48.2 up up correct
BALKRISIND.NSE Balkrishna Industries Limited 20220321 0 2133 2151 2050.25 2055.35 209437 2055.35 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20220321 0 1.25 1.25 1.25 1.25 1864661 1.25
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20220321 0 119.25 120.4 117.15 117.6 195871 117.6 down down correct
BALPHARMA.NSE Bal Pharma Limited 20220321 0 113.35 122 112.15 119.65 227252 119.65 up up correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20220321 0 487.1 521.4 485.85 499.55 15651929 499.55 up up correct
BANARBEADS.NSE Banaras Beads Limited 20220321 0 93.1 95.4 91.05 92.45 16528 92.45 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20220321 0 2399 2449.9 2391.65 2439.95 1795 2439.95 up up correct
BANCOINDIA.NSE Banco Products (India) Limited 20220321 0 152.25 154 144 144.65 135581 144.65 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20220321 0 303.2 303.75 292.5 294.95 7126956 294.95 down down correct
BANG.NSE Bang Overseas Limited 20220321 0 33.7 36.7 33.05 34.5 19001 34.5 up up correct
BANKA.NSE Banka BioLoo Limited 20220321 0 66.8 69.85 66 66.65 2365 66.65 down down correct
BANKBARODA.NSE Bank of Baroda 20220321 0 107.9 108.35 105.75 106.5 24879006 106.5 down down correct
BANKBEES.NSE Nippon Mutual Funds 20220321 0 368.1 368.94 361.5 362.88 658463 362.88 down down correct
BANKINDIA.NSE Bank of India Limited 20220321 0 48.15 48.7 47.2 47.45 3195326 47.45 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20220321 0 234 237 228.5 231.55 38217 231.55 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20220321 0 1300 1325 1274.95 1285.75 84651 1285.75 down down correct
BARTRONICS.NSE Bartronics India Limited 20220321 0 7 7.25 7 7.1 56901 7.1 up up correct
BASF.NSE BASF India Limited 20220321 0 2840.1 2919 2806.1 2891.35 34315 2891.35 up up correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20220321 0 74.5 76.65 73.7 75.25 109247 75.25 up down incorrect
BATAINDIA.NSE Bata India Limited 20220321 0 1943.2 1985 1927 1956.35 338189 1956.35 up down incorrect
BAYERCROP.NSE Bayer CropScience Limited 20220321 0 4488 4649.95 4481.6 4622.3 16035 4622.3 up up correct
BBL.NSE Bharat Bijlee Limited 20220321 0 1830.05 1874.1 1815 1821.9 8017 1821.9 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20220321 0 950 957.4 921 926.55 79391 926.55 down up incorrect
BCG.NSE Brightcom Group Limited 20220321 0 73.4 74.35 72.3 74.35 3640385 74.35 up up correct
BCLIND.NSE BCL Industries Limited 20220321 0 469 485.7 463 485.7 85766 483.7 up up correct
BCP.NSE B.C. Power Controls Limited 20220321 0 5.45 5.45 5.1 5.1 166931 5.1 down down correct
BDL.NSE Bharat Dynamics Limited 20220321 0 600.95 606.6 566.05 572.15 1433075 572.15 down down correct
BEARDSELL.NSE Beardsell Limited 20220321 0 17.9 17.9 17.1 17.25 40263 17.25 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20220321 0 308.4 308.4 298.3 300.3 79638 300.3 down down correct
BEDMUTHA.NSE Bedmutha Industries Limited 20220321 0 70.05 70.05 68.1 68.85 16837 68.85 down down correct
BEL.NSE Bharat Electronics Limited 20220321 0 210 214.4 206.9 208.9 12804611 207.39 down down correct
BEML.NSE BEML Limited 20220321 0 1563.5 1584 1543 1553.1 217581 1553.1 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20220321 0 135.3 136 132.3 132.85 339244 132.85 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20220321 0 710 712.9 691.65 693.55 868950 693.55 down down correct
BESTAGRO.NSE Best Agrolife Limited 20220321 0 956.85 969.7 912.6 925 54122 925 down down correct
BFINVEST.NSE BF Investment Limited 20220321 0 287 292 284.15 288.15 10574 288.15 up up correct
BFUTILITIE.NSE BF Utilities Limited 20220321 0 339.5 344.8 335.45 337.8 127301 337.8 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20220321 0 3.8 4.2 3.8 4.2 101603 4.2 up down incorrect
BGRENERGY.NSE BGR Energy Systems Limited 20220321 0 88.9 92.55 88.9 92.55 159944 92.55 up up correct
BHAGERIA.NSE Bhageria Industries Limited 20220321 0 240.25 243.95 238.4 239.7 21342 239.7 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20220321 0 48.85 48.85 46.55 47 19222 47 down down correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20220321 0 33.75 35.55 32.9 34.65 76815 34.65 up up correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20220321 0 7.85 8.65 7.85 8.25 796209 8.25 up up correct
BHARATFORG.NSE Bharat Forge Limited 20220321 0 684 686.7 666 669.05 690631 669.05 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20220321 0 149.9 150.4 145.2 146.05 16239 146.05 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20220321 0 12815.25 12914.55 12609 12681.25 1256 12681.25 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20220321 0 68.9 70.5 66.6 67.45 114323 67.45 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20220321 0 722 724.35 706.8 708.2 6317305 708.2 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20220321 0 51.65 51.7 50.6 50.7 14160082 50.7 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20220321 0 76.95 77.5 74.65 75 116927 75 down down correct
BIL.NSE Bhartiya International Ltd. 20220321 0 291 291 271 272.8 8945 272.8 down down correct
BINDALAGRO.NSE Oswal Greentech Limited 20220321 0 23.35 23.8 22.75 22.85 205970 22.85 down down correct
BIOCON.NSE Biocon Limited 20220321 0 332 335.6 328.8 329.8 1872846 329.8 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20220321 0 62.4 64.65 61.1 62.55 39604 62.55 up up correct
BIRET.NSE RR 20220321 0 305.45 305.45 299.1 302.42 41834 302.42 down down correct
BIRLACABLE.NSE Birla Cable Limited 20220321 0 158.65 164.7 156 158.3 555082 158.3 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20220321 0 1117.1 1119 1069.65 1072.35 134582 1072.35 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20220321 0 65 65 63 63.45 59704 63.45 down down correct
BIRLATYRE.NSE Birla Tyres Limited 20220321 0 22.65 22.8 22 22.3 220527 22.3 down down correct
BKMINDST.NSE BKM Industries Limited 20220321 0 2.7 2.7 2.7 2.7 54708 2.7
BLBLIMITED.NSE BLB Limited 20220321 0 24.6 24.6 22.95 23.3 22276 23.3 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20220321 0 73.05 74 72.4 72.65 133352 72.65 down up incorrect
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20220321 0 24.45 25.45 23.8 24.7 595469 24.7 up up correct
BLS.NSE BLS International Services Limited 20220321 0 229.1 231.3 224.9 229.5 214666 229.5 up up correct
BLUECHIP.NSE Blue Chip India Limited 20220321 0 0.4 0.4 0.4 0.4 31170 0.4
BLUEDART.NSE Blue Dart Express Limited 20220321 0 6225.2 6243.4 6177.5 6199 6062 6199 down down correct
BLUESTARCO.NSE Blue Star Limited 20220321 0 993.9 994 965.3 978.75 162506 978.75 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20220321 0 104 107 103.9 105.15 412098 105.15 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20220321 0 100.9 101.8 99.55 99.9 1948276 99.9 down down correct
BOROLTD.NSE Borosil Limited 20220321 0 345 346.75 326.4 335.35 40718 335.35 down down correct
BORORENEW.NSE Borosil Renewables Limited 20220321 0 601 604.85 592 595.35 158020 595.35 down down correct
BOSCHLTD.NSE Bosch Limited 20220321 0 14620 14643.9 14200 14249 31935 14249 down up incorrect
BPCL.NSE Bharat Petroleum Corporation Limited 20220321 0 360 367.3 356.3 357.2 6184825 357.2 down down correct
BPL.NSE BPL Limited 20220321 0 64.7 64.7 59.2 61.8 474964 61.8 down up incorrect
BRFL.NSE Bombay Rayon Fashions Limited 20220321 0 7.4 7.55 7.1 7.2 229316 7.2 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20220321 0 533 533 513 521.85 606143 521.85 down up incorrect
BRITANNIA.NSE Britannia Industries Limited 20220321 0 3350 3350 3230 3237.55 354460 3237.55 down down correct
BRNL.NSE Bharat Road Network Limited 20220321 0 33.2 33.2 32 32.45 16256 32.45 down down correct
BROOKS.NSE Brooks Laboratories Limited 20220321 0 92.4 92.4 88.05 88.85 17162 88.85 down down correct
BSE.NSE BSE Limited 20220321 0 900 986.25 900 938.05 5216834 938.05 up up correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20220321 0 485 485 416.2 425 47711 425 down down correct
BSL.NSE BSL Limited 20220321 0 122.75 123.35 118.5 120.8 57291 120.8 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20220321 0 46.92 46.92 46.12 46.55 120922 46.55 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20220321 0 19.5 19.5 18.95 19.03 35280 19.03 down down correct
BSOFT.NSE Birlasoft Limited 20220321 0 448.95 453 441.5 443.75 1287493 443.75 down down correct
BURNPUR.NSE Burnpur Cement Limited 20220321 0 6.9 7 6.75 6.8 145562 6.8 down down correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20220321 0 1363.1 1399.5 1363.1 1381.25 165919 1381.25 up down incorrect
BVCL.NSE Barak Valley Cements Limited 20220321 0 24.3 24.95 23.2 23.65 2585 23.65 down down correct
BYKE.NSE The Byke Hospitality Limited 20220321 0 33 33 31.5 31.6 69210 31.6 down up incorrect
CADILAHC.NSE Cadila Healthcare Limited 20220321 0 375 377.9 365.5 366.4 1058349 366.4 down down correct
CALSOFT.NSE California Software Company Limited 20220321 0 37.55 39.25 36.5 37.65 79754 37.65 up up correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20220321 0 146.05 147 142.1 142.65 162160 142.65 down down correct
CAMS.NSE Computer Age Management Services Limited 20220321 0 2420 2420 2380 2394.25 235357 2394.25 down down correct
CANBK.NSE Canara Bank 20220321 0 227.3 228.15 224 224.95 9201763 224.95 down down correct
CANDC.NSE C & C Constructions Limited 20220321 0 4.65 4.65 4.45 4.45 11831 4.45 down down correct
CANFINHOME.NSE Can Fin Homes Limited 20220321 0 611.95 613 593.5 600.2 460459 600.2 down up incorrect
CANTABIL.NSE Cantabil Retail India Limited 20220321 0 811.7 885 800.15 814.75 17266 814.75 up up correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20220321 0 126.2 128.05 124.6 125 112592 125 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20220321 0 741 744.45 730.25 734.4 102179 734.4 down down correct
CAPTRUST.NSE Capital Trust Limited 20220321 0 113.25 114.75 111 111.3 13326 111.3 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20220321 0 784 809 775 779.7 114141 779.7 down down correct
CAREERP.NSE Career Point Limited 20220321 0 118 118 110.3 112.15 56119 112.15 down down correct
CARERATING.NSE CARE Ratings Limited 20220321 0 513.4 517 508.5 510.55 96188 510.55 down down correct
CARTRADE.NSE CarTrade Tech Limited 20220321 0 580.35 580.35 556 572.05 229555 572.05 down down correct
CASTROLIND.NSE Castrol India Limited 20220321 0 106.9 106.9 105 105.3 1462311 105.3 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20220321 0 2.85 3 2.85 2.85 370272 2.85
CCHHL.NSE Country Club Hospitality & Holidays Limited 20220321 0 8.05 8.05 7.7 7.7 31015 7.7 down down correct
CCL.NSE CCL Products (India) Limited 20220321 0 403 403 390 392.45 199425 392.45 down down correct
CDSL.NSE Central Depository Services (India) Limited 20220321 0 1538 1543.25 1490 1492.3 1048544 1492.3 down down correct
CEATLTD.NSE CEAT Limited 20220321 0 1006.45 1009.75 984.65 987.7 119316 987.7 down up incorrect
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20220321 0 43.75 43.75 41.8 42.15 100937 42.15 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20220321 0 15.45 15.45 14.3 14.4 44616 14.4 down down correct
CENTENKA.NSE Century Enka Limited 20220321 0 609.1 614.9 593 596 142783 596 down down correct
CENTEXT.NSE Century Extrusions Limited 20220321 0 11.85 12.1 11.7 11.85 189657 11.85
CENTRALBK.NSE Central Bank of India 20220321 0 18.95 19.55 18.7 19.05 4702114 19.05 up up correct
CENTRUM.NSE Centrum Capital Limited 20220321 0 26.25 26.25 25.7 25.8 449439 25.8 down down correct
CENTUM.NSE Centum Electronics Limited 20220321 0 426 431.5 418.85 421 4584 421 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20220321 0 694 700 678 692.05 609223 692.05 down down correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20220321 0 826.4 830 804.3 811.8 207068 811.8 down down correct
CERA.NSE Cera Sanitaryware Limited 20220321 0 4787.95 4800 4714.9 4771.25 19790 4771.25 down up incorrect
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20220321 0 73.1 75 73.1 73.8 124197 73.8 up up correct
CESC.NSE CESC Limited 20220321 0 73.8 75 73.05 74.6 3147062 74.6 up up correct
CGCL.NSE Capri Global Capital Limited 20220321 0 620.4 644.45 619.2 628.9 455954 628.9 up up correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20220321 0 169.5 176 169.5 170.8 2418421 170.8 up up correct
CHALET.NSE Chalet Hotels Limited 20220321 0 270 281 267 269.15 240568 269.15 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20220321 0 420.95 439.9 414 431.65 4521172 431.65 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20220321 0 191 198 191 192.8 72722 192.8 up up correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20220321 0 285 285 276.1 277.2 122225 277.2 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20220321 0 195.1 218 195.1 207.05 93065 207.05 up up correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20220321 0 615 615 587 595.45 316464 595.45 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20220321 0 126.1 128.75 125.2 126.85 486985 126.85 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20220321 0 717.9 719.85 696.25 697.85 1702087 697.85 down up incorrect
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20220321 0 612.25 612.5 601.25 609.85 129131 609.85 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20220321 0 479 480.55 437.35 441.55 325917 441.55 down down correct
CINELINE.NSE Cineline India Limited 20220321 0 99.6 104.6 98 99.9 192566 99.9 up up correct
CINEVISTA.NSE Cinevista Limited 20220321 0 13.8 14.7 13.35 13.85 123258 13.85 up up correct
CIPLA.NSE Cipla Limited 20220321 0 1067.8 1071 1049.1 1050.3 2039889 1050.3 down down correct
CLEAN.NSE Clean Science and Technology Limited 20220321 0 2120 2149 2080 2088.2 169193 2088.2 down down correct
CLEDUCATE.NSE CL Educate Limited 20220321 0 126.25 129.4 125.25 127.15 18405 127.15 up up correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20220321 0 485 497.7 481 488.25 69114 488.25 up up correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20220321 0 101.3 106.7 101.1 105.1 139813 105.1 up up correct
CMICABLES.NSE CMI Limited 20220321 0 34.55 35 34 34.4 42418 34.4 down down correct
COALINDIA.NSE Coal India Limited 20220321 0 177.85 186.35 177.5 182.3 20271556 182.3 up up correct
COCHINSHIP.NSE Cochin Shipyard Limited 20220321 0 306.15 308.9 301 301.8 206107 301.8 down up incorrect
COFFEEDAY.NSE Coffee Day Enterprises Limited 20220321 0 58.7 60.5 58 58.8 2283884 58.8 up down incorrect
COFORGE.NSE Coforge Limited 20220321 0 4444 4485 4393.95 4433.9 285651 4433.9 down down correct
COLPAL.NSE Colgate 20220321 0 1533.75 1536.6 1514 1521.2 319535 1521.2 down down correct
COMPINFO.NSE Compuage Infocom Limited 20220321 0 34.7 34.7 33.2 33.35 223544 33.35 down down correct
COMPUSOFT.NSE Compucom Software Limited 20220321 0 24.75 25.45 23.8 23.85 72822 23.85 down down correct
CONCOR.NSE Container Corporation of India Limited 20220321 0 619.9 628.3 610 614.9 1047910 614.9 down up incorrect
CONFIPET.NSE Confidence Petroleum India Limited 20220321 0 72.95 75.4 71.35 71.95 904408 71.95 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20220321 0 154.9 154.9 145 145.8 35333 145.8 down down correct
CONTROLPR.NSE Control Print Limited 20220321 0 396 397.8 383.2 385.7 48366 385.7 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20220321 0 40.9 40.9 39 39.3 41431 39.3 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20220321 0 54 54 51.2 52.9 60422 52.9 down up incorrect
COROMANDEL.NSE Coromandel International Limited 20220321 0 853 867.85 841.35 854.75 991267 854.75 up up correct
COSMOFILMS.NSE Cosmo Films Limited 20220321 0 1744 1818 1738.3 1757.7 128006 1757.7 up down incorrect
COUNCODOS.NSE Country Condo's Limited 20220321 0 5.95 5.95 5.65 5.7 60384 5.7 down down correct
COX&KINGS.NSE Cox & Kings Limited 20220321 0 1.75 1.75 1.75 1.75 0 1.75
CPSEETF.NSE Nippon Mutual Funds 20220321 0 33.27 33.5 33 33.23 916162 33.23 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20220321 0 2047.25 2050 2005.55 2027.9 13323 2027.9 down up incorrect
CREATIVE.NSE Creative Newtech Limited 20220321 0 644 651.7 640.15 645 54302 645 up up correct
CREATIVEYE.NSE Creative Eye Limited 20220321 0 3.85 3.85 3.85 3.85 2850 3.85
CREDITACC.NSE CreditAccess Grameen Limited 20220321 0 767.5 805 756.5 799.2 474724 799.2 up down incorrect
CREST.NSE Crest Ventures Limited 20220321 0 184.5 187 176 181.35 2865 181.35 down down correct
CRISIL.NSE CRISIL Limited 20220321 0 2879 3050 2859.35 3025.8 89694 3025.8 up up correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20220321 0 394.1 397.5 386.4 394.2 1586950 394.2 up up correct
CSBBANK.NSE CSB Bank Limited 20220321 0 221.4 223 217.2 219.35 188540 219.35 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20220321 0 64.95 66 63 63.85 12613 63.85 down down correct
CUB.NSE City Union Bank Limited 20220321 0 121.3 121.8 119.2 119.8 1499728 119.8 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20220321 0 29.4 29.4 27.4 28.25 40261 28.25 down down correct
CUMMINSIND.NSE Cummins India Limited 20220321 0 1033.15 1076.85 1020.8 1054 1739686 1054 up up correct
CUPID.NSE Cupid Limited 20220321 0 239.45 244.9 238 242.75 53451 242.75 up down incorrect
CYBERMEDIA.NSE Cyber Media (India) Limited 20220321 0 37.9 37.9 37.9 37.9 9138 37.9
CYBERTECH.NSE CyberTech Systems and Software Limited 20220321 0 178 179.45 171.35 173.5 97628 173.5 down down correct
CYIENT.NSE Cyient Limited 20220321 0 900 914.9 896.6 901 141855 901 up up correct
DAAWAT.NSE LT Foods Limited 20220321 0 75 77.55 74.1 75.2 1946861 75.2 up up correct
DABUR.NSE Dabur India Limited 20220321 0 554.5 560.95 547.1 549.55 1119604 549.55 down down correct
DALALSTCOM.NSE DSJ Keep Learning Limited 20220321 0 1.2 1.25 1.2 1.25 46601 1.25 up up correct
DALBHARAT.NSE Dalmia Bharat Limited 20220321 0 1460 1460 1412.35 1425.15 277487 1425.15 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20220321 0 496 523.4 491 502.55 365282 502.55 up up correct
DAMODARIND.NSE Damodar Industries Limited 20220321 0 64.4 64.6 60.65 60.95 14848 60.95 down down correct
DANGEE.NSE Dangee Dums Limited 20220321 0 262.5 306.7 262.5 283.35 100168 283.35 up up correct
DATAMATICS.NSE Datamatics Global Services Limited 20220321 0 282 289.9 277 282.25 155989 282.25 up up correct
DBCORP.NSE D. B. Corp Limited 20220321 0 92.6 93.15 88 89.1 214792 89.1 down down correct
DBL.NSE Dilip Buildcon Limited 20220321 0 254.15 256.75 246.1 248.55 431851 248.55 down down correct
DBREALTY.NSE D B Realty Limited 20220321 0 106 107.75 101 101.55 206954 101.55 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20220321 0 31.95 31.95 29.05 30.5 1669 30.5 down up incorrect
DCAL.NSE Dishman Carbogen Amcis Limited 20220321 0 172.45 183.45 171.75 179.45 630114 179.45 up up correct
DCBBANK.NSE DCB Bank Limited 20220321 0 72.5 72.6 71.15 71.6 669180 71.6 down down correct
DCM.NSE DCM Limited 20220321 0 85.95 86.95 80.7 82.15 61993 82.15 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20220321 0 3.75 3.75 3.75 3.75 0 3.75
DCMNVL.NSE DCM Nouvelle Limited 20220321 0 237.15 242.35 235 236.95 25457 236.95 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20220321 0 1071.95 1090 1060 1066.1 77869 1066.1 down up incorrect
DCW.NSE DCW Limited 20220321 0 44 44.6 42.9 43.35 441522 43.35 down down correct
DECCANCE.NSE Deccan Cements Limited 20220321 0 574 574 555.2 556 14585 556 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20220321 0 557 578 555.15 559.5 872772 559.5 up up correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20220321 0 2245.8 2294.3 2221 2269.8 805901 2269.8 up up correct
DEEPENR.NSE Deep Energy Resources Limited 20220321 0 42 49.1 40.5 49.1 447641 49.1 up up correct
DEEPINDS.NSE Deep Industries Limited 20220321 0 192.8 200 189.4 197.55 293465 197.55 up up correct
DELPHIFX.NSE Delphi World Money Limited 20220321 0 546.45 546.65 521.4 525.45 3356 525.45 down down correct
DELTACORP.NSE Delta Corp Limited 20220321 0 287.7 318.85 284.75 312.75 22746266 312.75 up up correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20220321 0 74 74.1 69.45 72.15 27310 72.15 down down correct
DEN.NSE DEN Networks Limited 20220321 0 39.65 40.25 39.1 39.65 1428383 39.65
DENORA.NSE De Nora India Limited 20220321 0 427 446 421.2 433.4 1940 433.4 up up correct
DEVYANI.NSE Devyani International Limited 20220321 0 161 163.6 156.85 161.8 3073504 161.8 up up correct
DFMFOODS.NSE DFM Foods Limited 20220321 0 251.85 258 249.4 251.9 67174 251.9 up up correct
DGCONTENT.NSE Digicontent Limited 20220321 0 15.05 15.05 15.05 15.05 14072 15.05
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20220321 0 531.95 548.6 530 532.8 1237179 532.8 up up correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20220321 0 13 13 12.85 12.9 466332 12.9 down up incorrect
DHANI.NSE Dhani Services Limited 20220321 0 74.1 74.1 68.5 69.05 5000723 69.05 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20220321 0 720.05 741.6 720.05 728.45 56159 728.45 up up correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20220321 0 19.85 20.75 19 19.5 35150 19.5 down down correct
DHUNINV.NSE Dhunseri Investments Limited 20220321 0 655 655 629.25 647.15 2134 647.15 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20220321 0 705 714.75 695 698.05 7567 698.05 down down correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20220321 0 1.6 1.6 1.6 1.6 250000 1.6
DICIND.NSE DIC India Limited 20220321 0 363 365.8 351 352.8 3835 352.8 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20220321 0 33.2 34.95 33 33.1 145749 33.1 down up incorrect
DISHTV.NSE Dish TV India Limited 20220321 0 16 16.15 15.45 15.55 2893511 15.55 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20220321 0 4525 4542.45 4427.5 4456.25 356749 4456.25 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20220321 0 4507 4528 4421.15 4508.4 198594 4508.4 up down incorrect
DLF.NSE DLF Limited 20220321 0 364.95 366 352.8 353.9 4873329 353.9 down down correct
DLINKINDIA.NSE D 20220321 0 145 145.75 141.3 141.9 106778 141.9 down down correct
DMART.NSE Avenue Supermarts Limited 20220321 0 4217 4217 4080.6 4095.2 370641 4095.2 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20220321 0 2.2 2.2 2.2 2.2 107932 2.2
DODLA.NSE Dodla Dairy Limited 20220321 0 500 548.45 482.35 528.3 519869 528.3 up up correct
DOLLAR.NSE Dollar Industries Limited 20220321 0 578.9 578.9 564 565.8 42335 565.8 down up incorrect
DONEAR.NSE Donear Industries Limited 20220321 0 56.65 57.95 55.1 55.25 33946 55.25 down down correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20220321 0 401.3 406.5 392.95 394.85 7162 394.85 down down correct
DPSCLTD.NSE India Power Corporation Limited 20220321 0 14.8 14.8 14.25 14.35 139857 14.35 down down correct
DPWIRES.NSE D.P. Wires Limited 20220321 0 354.8 354.8 331.4 335.7 17329 335.7 down down correct
DRCSYSTEMS.NSE DRC Systems India Limited 20220321 0 36.8 40.05 36.8 40.05 6132 40.05 up up correct
DREDGECORP.NSE Dredging Corporation of India Limited 20220321 0 331 333 320.6 321 49143 321 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20220321 0 4074 4082.95 3996.75 4004.95 401639 4004.95 down up incorrect
DSSL.NSE Dynacons Systems & Solutions Limited 20220321 0 233.65 234.2 225 225.75 34213 225.75 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20220321 0 258.35 263.7 252.05 256.4 8195 256.4 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20220321 0 25.2 25.2 24 24.75 100947 24.75 down down correct
DVL.NSE Dhunseri Ventures Limited 20220321 0 242.15 252.4 236 241.6 36192 241.6 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20220321 0 129 132.9 126.05 129.65 5468764 129.65 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20220321 0 2164.7 2345 2119.95 2253.65 18066 2253.65 up up correct
DYNPRO.NSE Dynemic Products Limited 20220321 0 665 674.4 643.3 650.05 44706 650.05 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20220321 0 320.2 346.65 319 341.2 6125668 341.2 up up correct
EASTSILK.NSE Eastern Silk Industries Limited 20220321 0 7.4 7.6 7.4 7.4 56203 7.4
EASUNREYRL.NSE Easun Reyrolle Limited 20220321 0 2.2 2.2 2.2 2.2 1515 2.2
EBANK.NSE Edelweiss Mutual Fund 20220321 0 3950 3980 3855.1 3974.9 19 3974.9 up up correct
EBBETF0423.NSE Edelweiss Amc Ltd 20220321 0 1147.13 1171.99 1147.13 1163.6 7288 1163.6 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20220321 0 1210 1210 1190 1198.05 7250 1198.05 down down correct
ECLERX.NSE eClerx Services Limited 20220321 0 2334 2357.25 2290 2306.5 28864 2306.5 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20220321 0 56.5 56.5 55.25 55.5 1131348 55.5 down up incorrect
EDUCOMP.NSE Educomp Solutions Limited 20220321 0 5.15 5.2 4.8 4.85 94095 4.85 down down correct
EICHERMOT.NSE Eicher Motors Limited 20220321 0 2448.95 2448.95 2372 2378.75 480116 2378.75 down down correct
EIDPARRY.NSE E.I.D. 20220321 0 434.95 447.85 434.95 436.75 447535 436.75 up up correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20220321 0 420.3 422.5 398.05 405.65 16156 405.65 down down correct
EIHOTEL.NSE EIH Limited 20220321 0 139.9 140.2 134.6 138.9 481519 138.9 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20220321 0 337 337 325.05 329.85 6653 329.85 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20220321 0 227.8 234.9 221.65 226.25 269846 226.25 down down correct
ELECON.NSE Elecon Engineering Company Limited 20220321 0 160.4 160.9 152.4 152.8 283250 152.8 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20220321 0 39.9 40.2 38.75 39.2 634135 39.2 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20220321 0 115 115.5 113.1 113.7 14597 113.7 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20220321 0 300.95 305.55 285.35 291.6 463441 291.6 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20220321 0 31.85 32.5 31.1 31.25 19732 31.25 down down correct
EMAMILTD.NSE Emami Limited 20220321 0 485.9 485.9 477.05 480.9 238004 480.9 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20220321 0 165.15 170 162.7 166.45 158317 166.45 up up correct
EMAMIREAL.NSE Emami Realty Limited 20220321 0 64.8 65.4 61.85 62.45 38645 62.45 down down correct
EMCO.NSE EMCO Limited 20220321 0 1.95 1.95 1.95 1.95 0 1.95
EMKAY.NSE Emkay Global Financial Services Limited 20220321 0 116.3 116.3 109.45 110 155241 110 down down correct
EMMBI.NSE Emmbi Industries Limited 20220321 0 97.8 98.5 94.9 95.35 39261 95.35 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20220321 0 1198.95 1204.4 1160 1168.4 42089 1168.4 down up incorrect
ENERGYDEV.NSE Energy Development Company Limited 20220321 0 25.85 25.85 24.05 24.3 75411 24.3 down down correct
ENGINERSIN.NSE Engineers India Limited 20220321 0 62 62.4 61.25 61.6 1606282 61.6 down down correct
ENIL.NSE Entertainment Network (India) Limited 20220321 0 214 217 207.45 209.95 35048 209.95 down down correct
EPL.NSE EPL Limited 20220321 0 161.15 161.15 153.8 155.45 914593 155.45 down down correct
EQUITAS.NSE Equitas Holdings Limited 20220321 0 109.9 110.7 107.05 107.9 479182 107.9 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20220321 0 53.8 54.2 52.55 52.9 394078 52.9 down down correct
ERIS.NSE Eris Lifesciences Limited 20220321 0 717.9 734.45 714.75 722.25 33973 722.25 up up correct
EROSMEDIA.NSE Eros International Media Limited 20220321 0 28.25 30.95 28.25 30.85 2220696 30.85 up up correct
ESABINDIA.NSE ESAB India Limited 20220321 0 3317 3345 3225.1 3277.45 7727 3277.45 down down correct
ESCORTS.NSE Escorts Limited 20220321 0 1840 1849.25 1825.5 1847.15 630054 1847.15 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20220321 0 8.6 8.6 8.25 8.4 63914 8.4 down down correct
ESTER.NSE Ester Industries Limited 20220321 0 129 133.75 127.5 130.6 227124 130.6 up up correct
EVEREADY.NSE Eveready Industries India Limited 20220321 0 351 355.2 345 348.05 709388 348.05 down up incorrect
EVERESTIND.NSE Everest Industries Limited 20220321 0 666 726.1 661 709.3 281811 709.3 up up correct
EXCEL.NSE Excel Realty N Infra Limited 20220321 0 7.75 8 7.45 7.7 87100 7.7 down down correct
EXCELINDUS.NSE Excel Industries Limited 20220321 0 1683.85 1683.85 1592.35 1615.05 30804 1615.05 down down correct
EXIDEIND.NSE Exide Industries Limited 20220321 0 158.5 158.5 154.25 154.85 2357568 154.85 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20220321 0 1509.95 1509.95 1466.85 1482 9636 1482 down down correct
EXXARO.NSE Exxaro Tiles Limited 20220321 0 114 119.8 113.05 114.15 94184 114.15 up up correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20220321 0 131.95 134.9 126.7 131.1 589052 131.1 down down correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20220321 0 1471.65 1572.55 1469.65 1535.05 50456 1535.05 up up correct
FCL.NSE Fineotex Chemical Limited 20220321 0 165.6 167.9 163.5 164.7 779670 164.7 down down correct
FCONSUMER.NSE Future Consumer Limited 20220321 0 6.1 6.2 5.75 5.8 16254702 5.8 down up incorrect
FCSSOFT.NSE FCS Software Solutions Limited 20220321 0 5 5 4.6 4.6 4917702 4.6 down down correct
FDC.NSE FDC Limited 20220321 0 265 269 262.05 263.7 184280 263.7 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20220321 0 98.45 98.45 96.8 97.35 10129862 97.35 down down correct
FEL.NSE Future Enterprises Limited 20220321 0 7.6 8.4 7.6 7.9 3530053 7.9 up up correct
FELDVR.NSE Future Enterprises Limited 20220321 0 18.05 18.05 18.05 18.05 10330 18.05
FIEMIND.NSE Fiem Industries Limited 20220321 0 999 1002.7 970 972.75 50902 972.75 down down correct
FILATEX.NSE Filatex India Limited 20220321 0 123.9 130.65 123.35 125.95 802503 125.95 up up correct
FINCABLES.NSE Finolex Cables Limited 20220321 0 409 430 395 398.25 615759 398.25 down up incorrect
FINEORG.NSE Fine Organic Industries Limited 20220321 0 4069.85 4069.85 3925 3957.55 14386 3957.55 down up incorrect
FINPIPE.NSE Finolex Industries Limited 20220321 0 158.25 159.05 155.2 156.35 472085 156.35 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20220321 0 27 27.7 25.3 26.75 31769 26.75 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20220321 0 41.5 41.5 36.55 37.15 1514480 37.15 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20220321 0 3131 3150 2940 3007.65 87721 3007.65 down down correct
FMGOETZE.NSE Federal 20220321 0 266.8 267.55 265.05 265.65 57361 265.65 down down correct
FMNL.NSE Future Market Networks Limited 20220321 0 8.4 8.6 8.35 8.35 93041 8.35 down down correct
FORCEMOT.NSE Force Motors Limited 20220321 0 1082.25 1088.9 1064.95 1069.55 29501 1069.55 down up incorrect
FORTIS.NSE Fortis Healthcare Limited 20220321 0 259 263.9 256.6 258.35 1100925 258.35 down down correct
FOSECOIND.NSE Foseco India Limited 20220321 0 1309 1316.95 1295 1302.55 715 1302.55 down up incorrect
FRETAIL.NSE Future Retail Limited 20220321 0 38.8 38.9 35.25 35.65 11960545 35.65 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20220321 0 54 54.9 51.3 51.55 219740 51.55 down down correct
FSL.NSE Firstsource Solutions Limited 20220321 0 126.8 127.4 123 123.4 2590134 123.4 down down correct
GABRIEL.NSE Gabriel India Limited 20220321 0 123 123.25 118 119.8 260768 119.8 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20220321 0 254 254 242 243.35 490179 243.35 down down correct
GAIL.NSE GAIL (India) Limited 20220321 0 147.25 147.7 144 144.3 19059074 144.3 down down correct
GAL.NSE Gyscoal Alloys Limited 20220321 0 4.1 4.15 3.95 4.05 204255 4.05 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20220321 0 2887 3077.7 2850.05 2980 31891 2980 up up correct
GALLANTT.NSE Gallantt Metal Limited 20220321 0 66 66 63.5 64.15 18604 64.15 down down correct
GALLISPAT.NSE Gallantt Ispat Limited 20220321 0 51 53.5 51 51.55 15333 51.55 up up correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20220321 0 349.95 350.95 343.45 349.75 3550 349.75 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20220321 0 738.7 763.7 720 727.3 148429 727.3 down down correct
GANESHBE.NSE Ganesh Benzoplast Limited 20220321 0 106.7 110 104 104.7 85549 104.7 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20220321 0 205 218.75 204.5 216.05 170216 216.05 up up correct
GANGAFORGE.NSE Ganga Forging Limited 20220321 0 10.2 10.35 9.6 10.3 1681948 10.3 up up correct
GANGESSECU.NSE Ganges Securities Limited 20220321 0 129.45 136.35 120.25 128.3 66883 128.3 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20220321 0 1.4 1.4 1.35 1.35 5100 1.35 down down correct
GARFIBRES.NSE Garware Technical Fibres Limited 20220321 0 2727.55 2757.25 2695 2728.65 11150 2728.65 up up correct
GATI.NSE Gati Limited 20220321 0 144.9 154.5 142.1 153.05 1921817 153.05 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20220321 0 1 1 1 1 775340 1
GAYAPROJ.NSE Gayatri Projects Limited 20220321 0 23.5 23.6 22.5 22.7 533626 22.7 down down correct
GEECEE.NSE GeeCee Ventures Limited 20220321 0 157.8 157.85 154.8 155.35 12843 155.35 down up incorrect
GEEKAYWIRE.NSE Geekay Wires Limited 20220321 0 70.9 71.35 69 69.8 9070 69.8 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20220321 0 34.6 35.15 33.8 34.9 19970 34.9 up up correct
GENESYS.NSE Genesys International Corporation Limited 20220321 0 545 597.85 545 597.85 70532 597.85 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20220321 0 16 16.3 15.3 15.4 1148921 15.4 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20220321 0 65.8 65.8 63.95 64.3 304041 64.3 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20220321 0 63.6 64.3 61.95 62.4 614917 62.4 down up incorrect
GEPIL.NSE GE Power India Limited 20220321 0 153.6 153.6 145 146.6 142029 146.6 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20220321 0 347.2 350.35 338.15 340.4 234531 340.4 down down correct
GET&D.NSE GE T&D India Limited 20220321 0 93.5 93.9 91.6 91.9 65982 91.9 down down correct
GFLLIMITED.NSE GFL Limited 20220321 0 68.8 71 65.55 67.75 170380 67.75 down down correct
GFSTEELS.NSE Grand Foundry Limited 20220321 0 4.6 4.6 4.4 4.4 1101 4.4 down down correct
GHCL.NSE GHCL Limited 20220321 0 534.7 546 515.45 537.8 314334 537.8 up up correct
GICHSGFIN.NSE GIC Housing Finance Limited 20220321 0 139.8 140.7 135.35 137.05 155050 137.05 down down correct
GICRE.NSE General Insurance Corporation of India 20220321 0 120.75 120.75 117.15 117.55 550981 117.55 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20220321 0 66.3 70 65.9 66.25 16191 66.25 down down correct
GILLETTE.NSE Gillette India Limited 20220321 0 4900 4946.1 4877.9 4901.5 3975 4901.5 up down incorrect
GINNIFILA.NSE Ginni Filaments Limited 20220321 0 46.5 47.9 46 47.05 144456 47.05 up up correct
GIPCL.NSE Gujarat Industries Power Company Limited 20220321 0 76.95 77.1 75.1 76.4 249839 76.4 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20220321 0 3.75 3.75 3.75 3.75 3040 3.75
GKWLIMITED.NSE GKW Limited 20220321 0 571.25 577.75 564 569.35 216 569.35 down down correct
GLAND.NSE Gland Pharma Limited 20220321 0 3332.2 3332.95 3256 3282.65 72209 3282.65 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20220321 0 1572.15 1603 1560 1577.15 28422 1577.15 up down incorrect
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20220321 0 446 466.75 445.55 455.75 2423399 455.75 up up correct
GLFL.NSE Gujarat Lease Financing Limited 20220321 0 2.65 2.65 2.65 2.65 11858 2.65
GLOBAL.NSE Global Education Limited 20220321 0 71.75 74.45 71.75 73.3 3337 73.3 up up correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20220321 0 47.2 51 47.1 47.55 8132 47.55 up up correct
GLOBE.NSE Globe Textiles (India) Limited 20220321 0 10.45 10.65 9.85 9.9 1554125 9.9 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20220321 0 1379.15 1490 1379.15 1473.1 770883 1473.1 up up correct
GLS.NSE Glenmark Life Sciences Limited 20220321 0 461.4 468.85 460.1 460.95 68385 460.95 down down correct
GMBREW.NSE G.M. Breweries Limited 20220321 0 653.9 668.5 649.4 665.4 40745 665.4 up up correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20220321 0 165.45 168.45 162.25 164.1 2680208 164.1 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20220321 0 4428 4444 4305.2 4327.85 26184 4327.85 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20220321 0 38.4 38.4 37.3 37.4 12932689 37.4 down down correct
GNA.NSE G N A Axles Limited 20220321 0 535 550 530.2 541.3 84783 541.3 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20220321 0 765 785 751.55 762.45 8166631 762.45 down down correct
GOACARBON.NSE Goa Carbon Limited 20220321 0 381.4 390 378.2 386.2 51526 386.2 up down incorrect
GOCLCORP.NSE GOCL Corporation Limited 20220321 0 292.95 309.95 281.1 295.4 193225 295.4 up down incorrect
GODFRYPHLP.NSE Godfrey Phillips India Limited 20220321 0 1035 1068.7 1034.5 1064.75 27932 1064.75 up up correct
GODHA.NSE Godha Cabcon & Insulation Limited 20220321 0 16.42 16.42 16.42 16.42 26250 16.42
GODREJAGRO.NSE Godrej Agrovet Limited 20220321 0 484.85 484.85 471.4 472.05 174467 472.05 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20220321 0 751.2 753.65 720 722.25 1519162 722.25 down down correct
GODREJIND.NSE Godrej Industries Limited 20220321 0 500.4 502 483.05 489.9 136232 489.9 down down correct
GODREJPROP.NSE Godrej Properties Limited 20220321 0 1609.75 1639.7 1601.45 1607.8 1206242 1607.8 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20220321 0 3.5 3.5 3.3 3.3 249775 3.3 down down correct
GOKEX.NSE Gokaldas Exports Limited 20220321 0 364 396.25 362.85 388.55 538046 388.55 up up correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20220321 0 35.95 36.15 35.1 35.45 60343 35.45 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20220321 0 68.3 71.7 67 70.05 93935 70.05 up up correct
GOLDBEES.NSE Reliance ETF Gold BeES 20220321 0 44.82 45.48 43.77 44.14 6197187 44.14 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20220321 0 101.7 101.7 96.2 97 14894 97 down down correct
GOLDIAM.NSE Goldiam International Limited 20220321 0 164 168.86 162 163.07 357325 163.07 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20220321 0 44.1 44.25 43.6 44.05 67904 44.05 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20220321 0 72.95 72.95 69.95 72.95 79296 72.95
GOODLUCK.NSE Goodluck India Limited 20220321 0 315.65 315.65 300 302.05 22067 302.05 down down correct
GOODYEAR.NSE Goodyear India Limited 20220321 0 921 934.75 921 928.25 7037 928.25 up up correct
GPIL.NSE Godawari Power & Ispat Limited 20220321 0 382.25 385.65 376.55 378.5 424529 378.5 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20220321 0 84.5 84.5 82.85 83.3 332417 83.3 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20220321 0 73.4 73.65 72.5 72.9 8581 72.9 down down correct
GRANULES.NSE Granules India Limited 20220321 0 310 319.9 307 313.75 2506378 313.75 up up correct
GRAPHITE.NSE Graphite India Limited 20220321 0 497.9 501.7 490.5 492.6 494539 492.6 down down correct
GRASIM.NSE Grasim Industries Limited 20220321 0 1607 1614.45 1556.45 1569.45 1286325 1569.45 down down correct
GRAUWEIL.NSE Grauer & Weil (India) Limited 20220321 0 58.65 58.75 57.3 57.75 105057 57.75 down down correct
GRAVITA.NSE Gravita India Limited 20220321 0 358.9 359 342 352.2 114374 352.2 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20220321 0 178.9 192.95 178 190 11838924 190 up up correct
GREENLAM.NSE Greenlam Industries Limited 20220321 0 373.2 373.2 359.65 364.9 23086 364.9 down up incorrect
GREENPANEL.NSE Greenpanel Industries Limited 20220321 0 575 578.6 564.25 572.85 608623 572.85 down down correct
GREENPLY.NSE Greenply Industries Limited 20220321 0 187 192.9 182.55 190.15 502585 190.15 up up correct
GREENPOWER.NSE Orient Green Power Company Limited 20220321 0 13.3 14.6 13.3 14.2 5308839 14.2 up up correct
GRINDWELL.NSE Grindwell Norton Limited 20220321 0 1856 1919.35 1809.6 1819.9 96588 1819.9 down down correct
GRINFRA.NSE G R Infraprojects Limited 20220321 0 1458 1458 1410 1422.35 20561 1422.35 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20220321 0 1055 1061.35 1016.9 1049.25 493 1049.25 down down correct
GRPLTD.NSE GRP Limited 20220321 0 1410 1465.15 1385 1399.8 8716 1399.8 down up incorrect
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20220321 0 241.9 241.9 230.3 232.75 117890 232.75 down down correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20220321 0 42.5 43 40.5 41.5 134387 41.5 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20220321 0 148.2 153.9 147.25 148.95 10390282 148.95 up up correct
GSPL.NSE Gujarat State Petronet Limited 20220321 0 263.5 274.4 261.2 269.55 1330702 269.55 up down incorrect
GSS.NSE GSS Infotech Limited 20220321 0 104.6 108.45 104 106.05 16705 106.05 up up correct
GTL.NSE GTL Limited 20220321 0 13 13.15 12.8 12.95 1476157 12.95 down up incorrect
GTLINFRA.NSE GTL Infrastructure Limited 20220321 0 1.65 1.7 1.65 1.65 52675942 1.65
GTPL.NSE GTPL Hathway Limited 20220321 0 172.6 172.95 163 170.7 299554 170.7 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20220321 0 239.6 246.2 236.45 241.05 192227 241.05 up up correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20220321 0 740.25 767.95 730.75 737.4 322335 737.4 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20220321 0 214.85 214.95 209.1 209.85 2915 209.85 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20220321 0 507 507.85 498 499.7 1334474 499.7 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20220321 0 38 38.35 35.5 37.4 1835 37.4 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20220321 0 457.8 459.9 439.9 447.25 91810 447.25 down down correct
GULFPETRO.NSE GP Petroleums Limited 20220321 0 53.15 53.75 50.5 51 100048 51 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20220321 0 356 373.4 342.4 373.4 69440 373.4 up up correct
HAL.NSE Hindustan Aeronautics Limited 20220321 0 1458 1470 1438.85 1446.2 587494 1446.2 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20220321 0 1174 1177.25 1143 1147.75 266620 1147.75 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20220321 0 145.95 150.65 143 143.9 45453 143.9 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20220321 0 19.25 19.3 18.9 19.05 2262639 19.05 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20220321 0 1215 1222 1188.15 1201.6 41262 1201.6 down down correct
HAVELLS.NSE Havells India Limited 20220321 0 1148.6 1164.25 1131.05 1137.15 1000399 1137.15 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20220321 0 3.15 3.15 2.9 2.95 68085 2.95 down down correct
HBANKETF.NSE HDFC Mutual Fund 20220321 0 369 369 360.3 360.3 2180 360.3 down up incorrect
HBLPOWER.NSE HBL Power Systems Limited 20220321 0 66 68.45 65.2 66.75 1504763 66.75 up up correct
HBSL.NSE HB Stockholdings Limited 20220321 0 49.8 51.45 47.15 47.9 12942 47.9 down down correct
HCC.NSE Hindustan Construction Company Limited 20220321 0 16.95 17.2 16.3 16.4 15688611 16.4 down up incorrect
HCG.NSE HealthCare Global Enterprises Limited 20220321 0 256.35 268.95 254.95 267.8 290276 267.8 up up correct
HCL.NSE INSYS 20220321 0 20.15 20.5 19.7 19.8 478590 19.8 down down correct
HCLTECH.NSE HCL Technologies Limited 20220321 0 1199.9 1209.9 1165.1 1168.05 4046440 1168.05 down down correct
HDFC.NSE Housing Development Finance Corporation Limited 20220321 0 2459 2459 2383.5 2391.9 3702411 2391.9 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20220321 0 2246.75 2255.75 2145.6 2152.85 367894 2152.85 down down correct
HDFCBANK.NSE HDFC Bank Limited 20220321 0 1487 1493.65 1472.8 1486.5 6128938 1486.5 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20220321 0 532.8 534.3 520.25 522.35 4064003 522.35 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20220321 0 45.81 45.81 45.06 45.43 296995 45.43 down up incorrect
HDFCNIFETF.NSE HDFC Mutual Fund 20220321 0 186.5 186.5 183.1 183.77 23149 183.77 down down correct
HDFCSENETF.NSE HDFC Mutual Fund 20220321 0 626.98 635 612.95 616.12 14809 616.12 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20220321 0 7.4 7.4 7.35 7.4 2572465 7.4
HEG.NSE HEG Limited 20220321 0 1275 1289 1246.25 1251.3 280393 1251.3 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20220321 0 198.5 199.4 191.5 192.1 188818 192.1 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20220321 0 125.65 128 122.5 123.85 1958112 123.85 down down correct
HERANBA.NSE Heranba Industries Limited 20220321 0 656 675.6 648.5 656.45 115686 656.45 up up correct
HERCULES.NSE Hercules Hoists Limited 20220321 0 142.95 142.95 138.7 139.75 16939 139.75 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20220321 0 334.8 341.3 330.85 331.5 114493 331.5 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20220321 0 2434.75 2447.95 2380 2391.55 516893 2391.55 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20220321 0 2396.5 2495 2376.3 2452 11458 2452 up up correct
HEXATRADEX.NSE Hexa Tradex Limited 20220321 0 166.25 167.1 157.95 160 90022 160 down down correct
HFCL.NSE HFCL Limited 20220321 0 75.55 76.2 73.6 73.9 7031932 73.9 down up incorrect
HGINFRA.NSE H.G. Infra Engineering Limited 20220321 0 579.7 603.95 571.1 586.9 101552 586.9 up down incorrect
HGS.NSE Hinduja Global Solutions Limited 20220321 0 1119.9 1119.9 1077.1 1092.25 109319 1092.25 down down correct
HIKAL.NSE Hikal Limited 20220321 0 414.95 419.95 404.1 407.05 104105 407.05 down down correct
HIL.NSE HIL Limited 20220321 0 3993.25 4039.15 3935 3960.5 9075 3960.5 down down correct
HILTON.NSE Hilton Metal Forging Limited 20220321 0 28.8 29.85 28.4 29.35 26600 29.35 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20220321 0 164 165 160.85 161.85 487295 161.85 down down correct
HINDALCO.NSE Hindalco Industries Limited 20220321 0 584 600.95 582.55 589.95 14159371 589.95 up up correct
HINDCOMPOS.NSE Hindustan Composites Limited 20220321 0 281 285 278.3 279.9 9944 279.9 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20220321 0 71.75 73.6 70.1 70.75 45873 70.75 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20220321 0 119.4 121 116.5 117 5346677 117 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20220321 0 11.9 12.15 11.7 11.9 395468 11.9
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20220321 0 12.75 12.75 12.75 12.75 49761 12.75
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20220321 0 216.15 223.6 215 216.1 875471 216.1 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20220321 0 277.3 279.65 273.25 276.2 7648456 276.2 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20220321 0 2106.5 2110.9 2046 2051.2 1674982 2051.2 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20220321 0 312 314.7 310.65 311.4 1053117 311.4 down down correct
HIRECT.NSE Hind Rectifiers Limited 20220321 0 189 192 185.55 185.95 5188 185.95 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20220321 0 129.7 131.1 123 124.7 40293 124.7 down down correct
HITECH.NSE Hi 20220321 0 527 531 516 517.45 65691 517.45 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20220321 0 250.35 252.05 236.45 248.3 14207 248.3 down up incorrect
HITECHGEAR.NSE The Hi 20220321 0 226 229.8 217 218.2 6470 218.2 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20220321 0 5825 5899 5460.15 5723.65 7337 5723.65 down down correct
HLVLTD.NSE HLV Limited 20220321 0 9.8 10.15 9.45 9.55 218501 9.55 down down correct
HMT.NSE HMT Limited 20220321 0 28.55 28.9 27.55 28.3 2962 28.3 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20220321 0 67 67.4 66.05 66.6 63812 66.6 down down correct
HNDFDS.NSE Hindustan Foods Limited 20220321 0 1995 2008.95 1950.15 1961.2 3551 1961.2 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20220321 0 307.9 307.9 292.5 303.83 9568 303.83 down up incorrect
HOMEFIRST.NSE Home First Finance Company India Limited 20220321 0 745.2 782 706.5 720.35 68297 720.35 down down correct
HONAUT.NSE Honeywell Automation India Limited 20220321 0 39618 39669.85 39215.05 39557.45 3535 39557.45 down up incorrect
HONDAPOWER.NSE Honda India Power Products Limited 20220321 0 1270 1300.3 1260.15 1272.9 6718 1272.9 up up correct
HOVS.NSE HOV Services Limited 20220321 0 53.45 53.95 50.75 51 19939 51 down down correct
HPL.NSE HPL Electric & Power Limited 20220321 0 63.1 64.9 62.5 62.85 111454 62.85 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20220321 0 60.6 64.6 59.7 63.75 17836684 63.75 up up correct
HSIL.NSE HSIL Limited 20220321 0 313 313.7 303.4 305.35 162557 305.35 down down correct
HTMEDIA.NSE HT Media Limited 20220321 0 32.25 32.75 31.6 31.7 475814 31.7 down down correct
HUBTOWN.NSE Hubtown Limited 20220321 0 45.6 47.85 45 47.85 269610 47.85 up up correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20220321 0 35.5 35.8 35.15 35.3 1305837 35.3 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20220321 0 166 170 161 164.1 257698 164.1 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20220321 0 112 112 107.25 107.95 8383042 107.95 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20220321 0 162.7 163 156.55 157.3 7941998 157.3 down down correct
ICDSLTD.NSE ICDS Limited 20220321 0 44 44.4 40.65 42 1135 42 down up incorrect
ICEMAKE.NSE Ice Make Refrigeration Limited 20220321 0 103.8 109.25 100.25 107.8 137118 107.8 up up correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20220321 0 24.8 24.8 24.14 24.23 36383 24.23 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20220321 0 174.79 174.97 169.69 170.09 38212 170.09 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20220321 0 48.08 48.79 47.62 47.96 186523 47.96 down down correct
ICICIBANK.NSE ICICI Bank Limited 20220321 0 721 722.9 705.5 710.75 12866839 710.75 down down correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20220321 0 361.95 364.32 358.27 359.46 3467 359.46 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20220321 0 183 184 179 179.62 4730 179.62 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20220321 0 1277.95 1277.95 1238 1240.55 587899 1240.55 down up incorrect
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20220321 0 45.92 45.92 45 45.25 322354 45.25 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20220321 0 1000 1000.01 999.99 1000 115346 1000
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20220321 0 122.3 137.48 122.3 134.44 224849 134.44 up up correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20220321 0 111.86 111.86 109.09 110.31 19427 110.31 down down correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20220321 0 191.99 191.99 187.45 187.91 9411 187.91 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20220321 0 189.33 189.33 184 184.41 189029 184.41 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20220321 0 98.39 98.39 78.05 96.72 149310 96.72 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20220321 0 42.99 42.99 41.52 41.59 64528 41.59 down up incorrect
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20220321 0 497.8 498.35 476.75 477.45 1481944 477.45 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20220321 0 635.98 637.99 622.5 624.5 4113 624.5 down down correct
ICIL.NSE Indo Count Industries Limited 20220321 0 173 173.9 164.75 166.25 378291 166.25 down down correct
ICRA.NSE ICRA Limited 20220321 0 3882 3899.8 3806.45 3851.95 2214 3851.95 down down correct
IDBI.NSE IDBI Bank Limited 20220321 0 43.2 45.9 42.95 44.75 17309093 44.75 up up correct
IDEA.NSE Vodafone Idea Limited 20220321 0 10.35 10.35 10 10.05 149816155 10.05 down down correct
IDFC.NSE IDFC Limited 20220321 0 60.3 62.4 59.75 60.9 13240610 60.9 up up correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20220321 0 42.8 43.2 41.75 41.85 18721207 41.85 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20220321 0 188.08 188.08 179.87 180.89 1385 180.89 down down correct
IEX.NSE Indian Energy Exchange Limited 20220321 0 224.05 224.6 220.2 220.95 3442367 220.95 down up incorrect
IFBAGRO.NSE IFB Agro Industries Limited 20220321 0 607.9 607.9 576.3 580.5 24896 580.5 down up incorrect
IFBIND.NSE IFB Industries Limited 20220321 0 987.9 996.7 955.35 963.65 63289 963.65 down down correct
IFCI.NSE IFCI Limited 20220321 0 12.6 12.65 12.05 12.15 3309744 12.15 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20220321 0 271 272.35 263.75 265.5 31865 265.5 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20220321 0 363.7 366 358 359.6 90388 359.6 down down correct
IGL.NSE Indraprastha Gas Limited 20220321 0 392 392.9 372.8 374.2 3398768 374.2 down down correct
IGPL.NSE I G Petrochemicals Limited 20220321 0 714.6 721.7 701.2 703.8 27372 703.8 down down correct
IIFL.NSE IIFL Finance Limited 20220321 0 289.9 290.4 284.4 286.85 545370 286.85 down down correct
IIFLSEC.NSE IIFL Securities Limited 20220321 0 97 98.4 93 93.6 949320 93.6 down down correct
IIFLWAM.NSE IIFL Wealth Management Limited 20220321 0 1569 1604.3 1537.15 1582.75 281606 1582.75 up down incorrect
IITL.NSE Industrial Investment Trust Limited 20220321 0 72.4 72.45 67.75 69.05 270 69.05 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20220321 0 14.25 14.25 13.45 13.55 31465 13.55 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20220321 0 5.6 5.8 5.35 5.4 186826 5.4 down down correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20220321 0 14.7 15.25 14.05 14.45 308145 14.45 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20220321 0 415 440 414.5 435.95 272539 435.95 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20220321 0 775.65 799 770 790.55 1797 790.55 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20220321 0 1.55 1.55 1.55 1.55 2878 1.55
INCREDIBLE.NSE Incredible Industries Limited 20220321 0 26 26 24.1 24.15 3952 24.15 down down correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20220321 0 23.8 24.25 23.05 23.55 51534 23.55 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20220321 0 209 212.5 205 206 4340065 206 down down correct
INDIACEM.NSE The India Cements Limited 20220321 0 215.9 215.9 208.1 209.85 1800731 209.85 down up incorrect
INDIAGLYCO.NSE India Glycols Limited 20220321 0 882 913.85 871 881 157752 881 down up incorrect
INDIAMART.NSE IndiaMART InterMESH Limited 20220321 0 4550 4584.05 4407.05 4431 96471 4431 down down correct
INDIANB.NSE Indian Bank 20220321 0 158 158 153.35 155.7 1765323 155.7 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20220321 0 269 274.95 264 273.4 146 273.4 up up correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20220321 0 190 192.9 185.9 188.85 50873 188.85 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20220321 0 1882 1895 1809.55 1814.05 715151 1814.05 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20220321 0 1636.7 1636.7 1570 1578.55 35226 1578.55 down down correct
INDLMETER.NSE IMP Powers Limited 20220321 0 15.2 15.2 14.7 14.7 5959 14.7 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20220321 0 469.9 474 453.1 460.2 47300 460.2 down down correct
INDOCO.NSE Indoco Remedies Limited 20220321 0 386.15 414.4 386.15 409.8 217526 409.8 up up correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20220321 0 66.9 69.85 66.1 68.15 408014 68.15 up up correct
INDOSOLAR.NSE Indosolar Limited 20220321 0 2.75 2.75 2.75 2.75 148407 2.75
INDOSTAR.NSE IndoStar Capital Finance Limited 20220321 0 237.15 240.65 237 237.7 99385 237.7 up up correct
INDOTECH.NSE Indo Tech Transformers Limited 20220321 0 221.05 222.9 218.8 219.65 5580 219.65 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20220321 0 313 322.95 300.1 311.95 14721 311.95 down up incorrect
INDOWIND.NSE Indowind Energy Limited 20220321 0 19.25 19.45 19.2 19.2 86638 19.2 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20220321 0 64.3 64.3 62.55 62.7 128472 62.7 down down correct
INDSWFTLAB.NSE Ind 20220321 0 69 69.9 67.5 67.75 48843 67.75 down down correct
INDSWFTLTD.NSE Ind 20220321 0 12.75 12.75 11.65 12.5 17034 12.5 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20220321 0 51.3 52.05 49.4 51.3 178064 51.3
INDUSINDBK.NSE IndusInd Bank Limited 20220321 0 938 938 911 913.4 2363059 913.4 down down correct
INDUSTOWER.NSE Indus Towers Limited 20220321 0 215.5 222.5 209.1 209.95 6255048 209.95 down down correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20220321 0 1095.95 1133.3 1066.95 1097.2 40666 1097.2 up down incorrect
INFIBEAM.NSE Infibeam Avenues Limited 20220321 0 21.25 21.25 20.65 20.75 5702802 20.75 down up incorrect
INFOBEAN.NSE InfoBeans Technologies Limited 20220321 0 760.45 784 752.8 759 53028 759 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20220321 0 4.1 4.2 4.1 4.2 2321 4.2 up down incorrect
INFRABEES.NSE Nippon Mutual Funds 20220321 0 516 521.98 501.55 503.54 3555 503.54 down down correct
INFY.NSE Infosys Limited 20220321 0 1861 1886.9 1841.1 1853.05 8362085 1853.05 down down correct
INGERRAND.NSE Ingersoll 20220321 0 1534.5 1610 1505.3 1566.15 93408 1566.15 up up correct
INOXLEISUR.NSE INOX Leisure Limited 20220321 0 422.3 454 415.15 436.85 2608126 436.85 up up correct
INOXWIND.NSE Inox Wind Limited 20220321 0 109.8 112 108.5 109.85 495645 109.85 up up correct
INSECTICID.NSE Insecticides (India) Limited 20220321 0 641 649 630.75 635.35 14491 635.35 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20220321 0 65.9 65.9 65.9 65.9 7180 65.9
INTEGRA.NSE Integra Garments and Textiles Limited 20220321 0 1.7 1.7 1.7 1.7 0 1.7
INTELLECT.NSE Intellect Design Arena Limited 20220321 0 774 817.05 766.25 802.9 1190290 802.9 up up correct
INTENTECH.NSE Intense Technologies Limited 20220321 0 78.5 78.5 75 75.5 64789 75.5 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20220321 0 3.75 3.75 3.75 3.75 2757963 3.75
IOB.NSE Indian Overseas Bank 20220321 0 18.5 18.65 18.15 18.25 4292590 18.25 down down correct
IOC.NSE Indian Oil Corporation Limited 20220321 0 121.8 121.8 117.8 118 12111014 118 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20220321 0 410.6 413.6 396.95 398.4 301757 398.4 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20220321 0 1035 1042.5 1000 1003 286959 1003 down down correct
IPL.NSE India Pesticides Limited 20220321 0 292.4 292.4 281.3 282.25 122613 282.25 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20220321 0 229.5 233 221.6 224.35 1761158 224.35 down down correct
IRCON.NSE Ircon International Limited 20220321 0 41.5 41.5 40.85 40.95 1063651 40.95 down up incorrect
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20220321 0 773.05 782.7 768 770.75 2165538 770.75 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20220321 0 23.05 23.1 22.6 22.65 6083898 22.65 down down correct
IRISDOREME.NSE Iris Clothings Limited 20220321 0 171.05 183.4 171 180.9 61047 180.9 up up correct
ISEC.NSE ICICI Securities Limited 20220321 0 634.3 660 628.35 645.4 1023890 645.4 up up correct
ISFT.NSE IntraSoft Technologies Limited 20220321 0 205.4 209 199 199.9 60194 199.9 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20220321 0 565 586 561 564.2 83140 564.2 down down correct
ISMTLTD.NSE ISMT Limited 20220321 0 55.1 58.35 55 56.6 151504 56.6 up down incorrect
ITC.NSE ITC Limited 20220321 0 245.9 247.75 243.8 244.5 27975134 244.5 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20220321 0 350.4 354.7 345 345.95 8715 345.95 down down correct
ITDCEM.NSE ITD Cementation India Limited 20220321 0 67.8 67.95 65.25 65.55 565924 65.55 down down correct
ITI.NSE ITI Limited 20220321 0 103.35 103.35 100 101.05 270494 101.05 down down correct
IVC.NSE IL&FS Investment Managers Limited 20220321 0 7.05 7.4 6.85 7 283466 7 down down correct
IVP.NSE IVP Limited 20220321 0 169.95 172.3 160.15 163.55 27307 163.55 down up incorrect
IVZINNIFTY.NSE Invesco Mutual Fund 20220321 0 1920 2000 1878.3 1878.3 226 1878.3 down down correct
IWEL.NSE Inox Wind Energy Limited 20220321 0 764.95 764.95 710 716.25 1995 716.25 down down correct
IZMO.NSE IZMO Limited 20220321 0 92 92 86.1 86.75 70693 86.75 down up incorrect
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20220321 0 35.05 35.2 34.45 34.6 1038089 34.6 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20220321 0 66.85 66.85 64.75 64.95 304311 64.95 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20220321 0 275 296.5 264.5 291.35 629237 291.35 up up correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20220321 0 46.55 46.95 42.1 45.55 137601 45.55 down down correct
JAICORPLTD.NSE Jai Corp Limited 20220321 0 114 114.8 111.25 111.85 873880 111.85 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20220321 0 2.7 2.7 2.7 2.7 510 2.7
JAIPURKURT.NSE Nandani Creation Limited 20220321 0 70.9 70.9 64.6 65.1 19302 65.1 down down correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20220321 0 103 104.1 101.7 102.25 349741 102.25 down down correct
JASH.NSE Jash Engineering Limited 20220321 0 513.25 562.95 513.25 543.9 93327 543.9 up down incorrect
JAYAGROGN.NSE Jayant Agro 20220321 0 226.15 230.9 223.7 224.35 21819 224.35 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20220321 0 164.85 165 155.7 157.45 49621 157.45 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20220321 0 25.25 25.9 24.5 24.75 52818 24.75 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20220321 0 98 98.75 96.8 97.3 18204 97.3 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20220321 0 1612.35 1612.95 1568 1602.8 119283 1602.8 down down correct
JBFIND.NSE JBF Industries Limited 20220321 0 16.95 17 15.7 15.85 249480 15.85 down down correct
JBMA.NSE JBM Auto Limited 20220321 0 467.95 470.1 452.45 456.5 68915 456.5 down down correct
JCHAC.NSE Johnson Controls 20220321 0 1925 1943.95 1901.25 1912.55 14165 1912.55 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20220321 0 92.95 92.95 88 88.65 56219 88.65 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20220321 0 24.2 24.35 23.5 23.6 50012 23.6 down down correct
JIKIND.NSE JIK Industries Limited 20220321 0 0.95 0.95 0.95 0.95 2861 0.95
JINDALPHOT.NSE Jindal Photo Limited 20220321 0 269 276 265.9 267.65 67339 267.65 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20220321 0 1203.2 1255.4 1155 1200.25 394639 1200.25 down down correct
JINDALSAW.NSE Jindal Saw Limited 20220321 0 93.7 95.6 92.1 93.3 1695515 93.3 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20220321 0 484.95 494.75 480.65 487.6 7437561 487.6 up up correct
JINDCOT.NSE Jindal Cotex Limited 20220321 0 3.65 3.9 3.65 3.7 42584 3.7 up up correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20220321 0 223 240.65 222.3 240.65 549243 240.65 up up correct
JINDWORLD.NSE Jindal Worldwide Limited 20220321 0 309.45 323 309.45 310.05 122957 310.05 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20220321 0 21.6 22.3 21.1 21.5 39152 21.5 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20220321 0 42.7 43.25 41.25 41.65 2345243 41.65 down up incorrect
JITFINFRA.NSE JITF Infralogistics Limited 20220321 0 125 125 119.25 120.3 40594 120.3 down down correct
JIYAECO.NSE Jiya Eco 20220321 0 3.5 3.5 3.5 3.5 0 3.5
JKCEMENT.NSE J.K. Cement Limited 20220321 0 2543.5 2563.9 2435 2452.15 269708 2452.15 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20220321 0 169.8 172.5 169 169.95 346552 169.95 up down incorrect
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20220321 0 434.9 438.95 425 428.85 239304 428.85 down down correct
JKPAPER.NSE JK Paper Ltd 20220321 0 304 321.85 302.05 314.95 4307768 314.95 up up correct
JKTYRE.NSE JK Tyre & Industries Limited 20220321 0 112.95 113.3 108.5 108.9 806539 108.9 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20220321 0 69.35 70.2 67.85 68.1 34313 68.1 down up incorrect
JMCPROJECT.NSE JMC Projects (India) Limited 20220321 0 84.75 85.7 83.8 84.7 69070 84.7 down down correct
JMFINANCIL.NSE JM Financial Limited 20220321 0 68.2 69 66.5 66.7 672277 66.7 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20220321 0 1.95 1.95 1.95 1.95 231051 1.95
JOCIL.NSE Jocil Limited 20220321 0 170.95 171.1 165.5 166.4 7938 166.4 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20220321 0 9 9.05 8.6 8.65 12224151 8.65 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20220321 0 3.1 3.2 3 3.15 3468186 3.15 up up correct
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20220321 0 233.7 245.2 230.05 231.85 9160 231.85 down down correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20220321 0 7.05 7.15 6.95 7 29467683 7 down down correct
JSL.NSE Jindal Stainless Limited 20220321 0 189.25 195.5 186.25 187.85 1406595 187.85 down down correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20220321 0 358.7 366.5 355.2 361.45 133673 361.45 up up correct
JSWENERGY.NSE JSW Energy Limited 20220321 0 304.8 307 298 304.7 143218 304.7 down up incorrect
JSWHL.NSE JSW Holdings Limited 20220321 0 4200 4308.5 4151.25 4202.4 889 4202.4 up up correct
JSWISPL.NSE JSW Ispat Special Products Limited 20220321 0 32.9 33.2 32.45 32.8 1605147 32.8 down down correct
JSWSTEEL.NSE JSW Steel Limited 20220321 0 689.7 699 679 681.3 4609771 681.3 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20220321 0 75.15 76.65 71.35 74.4 128171 74.4 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20220321 0 2585 2605.85 2535 2552.65 1251682 2552.65 down up incorrect
JUBLINDS.NSE Jubilant Industries Limited 20220321 0 518 518.6 500.5 503.9 17846 503.9 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20220321 0 518 520.85 500.25 504.3 808979 504.3 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20220321 0 415.6 462 415.6 449.65 1975807 449.65 up up correct
JUNIORBEES.NSE Nippon Mutual Funds 20220321 0 458.7 458.7 407.15 427.59 116675 427.59 down down correct
JUSTDIAL.NSE Just Dial Limited 20220321 0 778.7 783.55 754 760.75 255159 760.75 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20220321 0 145.9 146.5 144.1 144.95 297714 144.95 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20220321 0 18.65 18.7 17.75 18.35 174689 18.35 down up incorrect
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20220321 0 487.8 489 461.9 464.9 37573 464.9 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20220321 0 1070 1070 1030.1 1059.6 308362 1059.6 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20220321 0 226.55 229.5 220.45 222.1 16705 222.1 down down correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20220321 0 376 379.7 371.4 373.05 118898 373.05 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20220321 0 173.4 180.95 173.4 174.5 247 174.5 up up correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20220321 0 61.4 61.8 60.75 60.9 537777 60.9 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20220321 0 62.95 63.5 60.4 60.75 112638 60.75 down up incorrect
KAMDHENU.NSE Kamdhenu Limited 20220321 0 204 242.8 202.7 233 855182 233 up up correct
KANANIIND.NSE Kanani Industries Limited 20220321 0 24.2 24.2 22 22 93565 22 down up incorrect
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20220321 0 126.95 129.05 124.05 127.15 27122 127.15 up up correct
KANPRPLA.NSE Kanpur Plastipack Limited 20220321 0 130.75 134 125.05 126.1 57136 126.1 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20220321 0 478.95 483.5 463.3 472.15 142839 472.15 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20220321 0 103.35 103.35 96.15 100.95 9182 100.95 down down correct
KARMAENG.NSE Karma Energy Limited 20220321 0 34.1 34.1 32.4 33.45 5881 33.45 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20220321 0 47 47.5 46.05 46.35 3358345 46.35 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20220321 0 4.45 4.5 4.4 4.5 99039 4.5 up up correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20220321 0 10.3 11.05 10.25 10.3 10976 10.3
KAYA.NSE Kaya Limited 20220321 0 350 368.8 346 361.3 30232 361.3 up down incorrect
KCP.NSE The KCP Limited 20220321 0 120.9 123.6 119 120.3 169819 120.3 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20220321 0 27.5 28.3 26.7 27.35 662854 27.35 down down correct
KDDL.NSE KDDL Limited 20220321 0 909.45 909.45 865.25 891.5 8044 891.5 down down correct
KEC.NSE KEC International Limited 20220321 0 404.95 414.8 400.2 403.1 440290 403.1 down down correct
KECL.NSE Kirloskar Electric Company Limited 20220321 0 26.45 27.4 25.8 26.4 173792 26.4 down down correct
KEERTI.NSE Keerti Knowledge and Skills Limited 20220321 0 19.1 19.1 18.35 18.4 2446 18.4 down down correct
KEI.NSE KEI Industries Limited 20220321 0 1132.5 1164.55 1132.1 1156.35 331324 1156.35 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20220321 0 91.75 92.15 89.1 89.3 427440 89.3 down down correct
KENNAMET.NSE Kennametal India Limited 20220321 0 2160 2300 2160 2196.75 44737 2196.75 up up correct
KERNEX.NSE Kernex Microsystems (India) Limited 20220321 0 150.1 164.3 149.8 149.8 18139 149.8 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20220321 0 54.4 54.85 52.2 52.35 566823 52.35 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20220321 0 108.7 111 107.35 108.55 4752 108.55 down down correct
KHADIM.NSE Khadim India Limited 20220321 0 238 238 229.5 230.8 133674 230.8 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20220321 0 133 134 126 129.85 259140 129.85 down up incorrect
KHAITANLTD.NSE Khaitan (India) Limited 20220321 0 37.15 38 36.5 36.6 2639 36.6 down down correct
KHANDSE.NSE Khandwala Securities Limited 20220321 0 19.85 21.35 19.7 20.05 2859 20.05 up up correct
KICL.NSE Kalyani Investment Company Limited 20220321 0 1639 1639.9 1605.15 1616.55 934 1616.55 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20220321 0 179.05 183.85 177.65 182.1 3877 182.1 up up correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20220321 0 1325 1355.85 1325 1342.4 41072 1342.4 up down incorrect
KINGFA.NSE Kingfa Science & Technology (India) Limited 20220321 0 1148 1155.9 1101.05 1112.5 3794 1112.5 down down correct
KIOCL.NSE KIOCL Limited 20220321 0 225.3 233.95 225.3 229 57393 229 up up correct
KIRIINDUS.NSE Kiri Industries Limited 20220321 0 536 539 521.1 525.9 136742 525.9 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20220321 0 223.2 226 211.6 214.2 351530 214.2 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20220321 0 300.05 305 291 301.75 26592 301.75 up up correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20220321 0 145.95 150.75 144.5 145.2 317688 145.2 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20220321 0 1627.55 1652 1616.1 1616.45 4471 1616.45 down down correct
KITEX.NSE Kitex Garments Limited 20220321 0 240 242.8 235.25 237.25 199896 237.25 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20220321 0 209 211.9 203.2 205.85 74277 205.85 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20220321 0 32.95 33.75 32.5 32.75 682703 32.75 down down correct
KNRCON.NSE KNR Constructions Limited 20220321 0 277 283 274.1 279.1 512438 279.1 up up correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20220321 0 62.2 64.9 61 63.55 279191 63.55 up up correct
KOLTEPATIL.NSE Kolte 20220321 0 285 286.6 278.2 283.7 234832 283.7 down up incorrect
KOPRAN.NSE Kopran Limited 20220321 0 300 315 290.55 296.35 231471 296.35 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20220321 0 1815.65 1830 1773 1777.1 2397699 1777.1 down up incorrect
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20220321 0 368.97 368.97 363.01 364.01 114465 364.01 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20220321 0 184.1 184.1 180.65 180.95 62163 180.95 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20220321 0 100 100 97.45 98.83 19483 98.83 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20220321 0 268 268.8 263.35 264.11 6182 264.11 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20220321 0 40 41.25 39.8 39.95 304452 39.95 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20220321 0 100 100.2 96 96.5 185055 96.5 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20220321 0 149 154.8 141.55 150.6 36006 150.6 up up correct
KPIGLOBAL.NSE K.P.I. Global Infrastructure Limited 20220321 0 465 466.9 441.55 449.8 44174 449.8 down down correct
KPITTECH.NSE KPIT Technologies Limited 20220321 0 590 602 589.05 591.8 1227301 591.8 up up correct
KPRMILL.NSE K.P.R. Mill Limited 20220321 0 618.5 638.9 610 627.6 317486 627.6 up up correct
KRBL.NSE KRBL Limited 20220321 0 205.9 209.1 204.2 207.35 269284 207.35 up up correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20220321 0 162.65 162.65 152.85 155.5 16800 155.5 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20220321 0 5.95 5.95 5.5 5.7 106177 5.7 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20220321 0 219 257.8 215.7 253.7 329988 253.7 up down incorrect
KRSNAA.NSE Krsnaa Diagnostics Limited 20220321 0 553.25 553.25 534 536.55 57188 536.55 down down correct
KSB.NSE KSB Limited 20220321 0 1170 1170 1148.75 1164.2 22095 1164.2 down up incorrect
KSCL.NSE Kaveri Seed Company Limited 20220321 0 554 565.5 540.3 551.5 161907 551.5 down down correct
KSL.NSE Kalyani Steels Limited 20220321 0 309.05 311 303.05 304.3 58113 304.3 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20220321 0 59 59 58 58.1 611059 58.1 down up incorrect
KUANTUM.NSE Kuantum Papers Limited 20220321 0 88 89.3 86.5 87.15 72304 87.15 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20220321 0 71.55 72.7 69.9 72.4 11338457 72.4 up up correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20220321 0 6.5 6.5 6.2 6.25 7404 6.25 down down correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20220321 0 2760 2760 2650 2663.6 319908 2663.6 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20220321 0 91.15 93.85 89.55 91.15 21753 91.15
LAOPALA.NSE La Opala RG Limited 20220321 0 371 373.1 356.8 361.05 196368 361.05 down down correct
LASA.NSE Lasa Supergenerics Limited 20220321 0 44.1 44.95 43.55 44.4 118028 44.4 up up correct
LAURUSLABS.NSE Laurus Labs Limited 20220321 0 581.8 601.7 578.1 592.35 2760790 592.35 up down incorrect
LAXMIMACH.NSE Lakshmi Machine Works Limited 20220321 0 10089 10102.9 9945.05 10006 3337 10006 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20220321 0 55.75 55.75 52.45 52.8 4469118 52.8 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20220321 0 103.95 103.95 95.25 99.1 2148 99.1 down up incorrect
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20220321 0 591.95 599 561.8 577.75 63150 577.75 down down correct
LGBFORGE.NSE LGB Forge Limited 20220321 0 12.4 12.4 11.65 11.7 163970 11.7 down down correct
LIBAS.NSE Libas Consumer Products Limited 20220321 0 28.4 29 26.85 27.3 259091 27.3 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20220321 0 149.8 149.8 145.5 146.35 39753 146.35 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20220321 0 367 367.1 356.45 357.85 3205547 357.85 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20220321 0 22.13 22.61 22 22.35 9170 22.35 up up correct
LICNETFN50.NSE LIC Mutual Fund 20220321 0 186.05 189.98 182.05 186.55 10443 186.55 up up correct
LICNETFSEN.NSE LIC Mutual Fund 20220321 0 635 635 617 617.23 1421 617.23 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20220321 0 189.9 189.9 183.4 183.76 2515 183.76 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20220321 0 309.9 317.45 305.6 307.85 50480 307.85 down up incorrect
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20220321 0 312.85 342.5 311.05 338.35 244096 338.35 up up correct
LINDEINDIA.NSE Linde India Limited 20220321 0 3282 3435 3225.65 3377.3 428125 3377.3 up up correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20220321 0 1002.6 1002.6 999.35 999.99 1668452 999.99 down down correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20220321 0 1000 1000.01 999.99 1000 5091 1000
LODHA.NSE Macrotech Developers Limited 20220321 0 1125 1132.9 1081.05 1108.35 173649 1108.35 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20220321 0 82.25 83.55 79.95 80.9 121332 80.9 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20220321 0 58.5 62.45 58 58.7 7101 58.7 up up correct
LOVABLE.NSE Lovable Lingerie Limited 20220321 0 148 151 145.1 147.55 12816 147.55 down down correct
LPDC.NSE Landmark Property Development Company Limited 20220321 0 8.6 9.15 8.4 8.6 98177 8.6
LSIL.NSE Lloyds Steels Industries Limited 20220321 0 15.9 16.25 15.15 15.15 1950916 15.15 down down correct
LT.NSE Larsen & Toubro Limited 20220321 0 1805 1805 1745 1756.3 2301462 1756.3 down down correct
LTI.NSE Larsen & Toubro Infotech Limited 20220321 0 6189.9 6189.9 5977.5 5992.4 355524 5992.4 down down correct
LTTS.NSE L&T Technology Services Limited 20220321 0 4790 4818 4736 4788.1 203017 4788.1 down down correct
LUMAXIND.NSE Lumax Industries Limited 20220321 0 950 973 930.1 934.85 10250 934.85 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20220321 0 174.8 174.8 169.25 170.55 43014 170.55 down down correct
LUPIN.NSE Lupin Limited 20220321 0 766.85 776.95 752.7 755.15 1072681 755.15 down down correct
LUXIND.NSE Lux Industries Limited 20220321 0 2445 2457 2376 2382.5 39019 2382.5 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20220321 0 426 431.65 419.05 420.55 534091 420.55 down down correct
LYKALABS.NSE Lyka Labs Limited 20220321 0 137.15 139.35 134 136.05 47813 136.05 down down correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20220321 0 7.15 7.15 6.6 6.95 19769 6.95 down down correct
M&M.NSE Mahindra & Mahindra Limited 20220321 0 789.6 791.1 780.1 783.5 3008019 783.5 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20220321 0 157.7 158.55 155.9 157.3 5061030 157.3 down down correct
MAANALU.NSE Maan Aluminium Limited 20220321 0 137.5 140.5 133 135.1 53087 135.1 down up incorrect
MACPOWER.NSE Macpower CNC Machines Limited 20220321 0 211.65 211.65 202.1 206.3 9592 206.3 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20220321 0 51.45 53.3 51 52.35 13160 52.35 up up correct
MADHUCON.NSE Madhucon Projects Limited 20220321 0 7.7 7.7 7.25 7.45 38552 7.45 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20220321 0 34.5 37.65 34.05 36.5 1788517 36.5 up up correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20220321 0 332 349 330.2 335.85 78371 335.85 up up correct
MAGNUM.NSE Magnum Ventures Limited 20220321 0 13.05 13.05 12.55 13.05 123542 13.05
MAHABANK.NSE Bank of Maharashtra 20220321 0 17.9 18.15 17.8 17.85 2982431 17.85 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20220321 0 92.95 96.45 90.75 91.35 3499 91.35 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20220321 0 74.5 74.5 70.5 72.05 16204 72.05 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20220321 0 100 100.3 97 97.95 40996 97.95 down up incorrect
MAHESHWARI.NSE Maheshwari Logistics Limited 20220321 0 80 83.45 78.1 78.65 36556 78.65 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20220321 0 179.55 182.5 173 174.45 254720 174.45 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20220321 0 325 327.8 315.7 319.55 121326 319.55 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20220321 0 459.9 459.9 435 437.8 115867 437.8 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20220321 0 3452.35 3474.95 3436 3455.4 14126 3455.4 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20220321 0 563.1 594.45 563.1 575.15 336117 575.15 up up correct
MAITHANALL.NSE Maithan Alloys Limited 20220321 0 1400 1491 1391.05 1426.9 437952 1426.9 up up correct
MALUPAPER.NSE Malu Paper Mills Limited 20220321 0 34.05 36.1 33.8 34.25 153813 34.25 up up correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20220321 0 175.2 180.78 175.2 177.2 8828 177.2 up up correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20220321 0 26.8 26.85 25.7 25.9 82459 25.9 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20220321 0 34.2 34.2 31 31.55 83756 31.55 down down correct
MANAKSIA.NSE Manaksia Limited 20220321 0 76.5 77.65 76.2 76.6 93034 76.6 up down incorrect
MANAKSTEEL.NSE Manaksia Steels Limited 20220321 0 43.75 45.35 43.75 44.15 57556 44.15 up up correct
MANALIPETC.NSE Manali Petrochemicals Limited 20220321 0 106.15 109.85 105.6 106.95 694093 106.95 up down incorrect
MANAPPURAM.NSE Manappuram Finance Limited 20220321 0 119.8 119.8 116 116.4 4327044 116.4 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20220321 0 115.95 117.2 112.1 112.85 37957 112.85 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20220321 0 73.15 82 72.25 80.35 1066059 80.35 up up correct
MANGLMCEM.NSE Mangalam Cement Limited 20220321 0 376 388 376 386 35208 386 up down incorrect
MANINDS.NSE Man Industries (India) Limited 20220321 0 84.4 89.5 84.4 85.95 238632 85.95 up up correct
MANINFRA.NSE Man Infraconstruction Limited 20220321 0 105.1 109.85 104.65 106.4 431746 106.4 up up correct
MANUGRAPH.NSE Manugraph India Limited 20220321 0 16.65 17 15.85 15.85 12701 15.85 down down correct
MARALOVER.NSE Maral Overseas Limited 20220321 0 93.95 93.95 88.6 89.2 21047 89.2 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20220321 0 105.8 105.8 102.05 104.15 10122 104.15 down down correct
MARICO.NSE Marico Limited 20220321 0 523 523.85 503.1 504.35 1655968 504.35 down down correct
MARINE.NSE Marine Electricals (India) Limited 20220321 0 30.55 31.45 30.5 30.9 94432 30.9 up up correct
MARKSANS.NSE Marksans Pharma Limited 20220321 0 50 50.95 48.55 48.65 1342718 48.65 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20220321 0 7844 7940 7650 7705.55 1354525 7705.55 down down correct
MASFIN.NSE MAS Financial Services Limited 20220321 0 570 579.1 555.05 558.9 65525 558.9 down down correct
MASKINVEST.NSE Mask Investments Limited 20220321 0 30 30.9 29.95 30.9 245 30.9 up up correct
MASTEK.NSE Mastek Limited 20220321 0 3049 3074 3025.1 3038.2 58200 3038.2 down up incorrect
MATRIMONY.NSE Matrimony.com Limited 20220321 0 697.95 705.4 676.05 682 14335 682 down up incorrect
MAWANASUG.NSE Mawana Sugars Limited 20220321 0 148.65 157.3 147.7 153.5 1074509 153.5 up up correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20220321 0 336.5 338.75 333.35 337.75 1936724 337.75 up up correct
MAXIND.NSE Max India Limited 20220321 0 75.4 75.4 74.5 74.7 42927 74.7 down down correct
MAXVIL.NSE Max Ventures and Industries Limited 20220321 0 107 107.25 103.15 105.15 292502 105.15 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20220321 0 380 383.05 373.6 375.3 88581 375.3 down down correct
MAZDA.NSE Mazda Limited 20220321 0 495.6 496.5 481 483.9 7776 483.9 down up incorrect
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20220321 0 257.7 257.7 249.6 249.85 164382 249.85 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20220321 0 383.95 385.75 363.05 385.75 52988 385.75 up up correct
MBECL.NSE McNally Bharat Engineering Company Limited 20220321 0 7 7 6.7 6.9 559615 6.9 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20220321 0 30.3 30.3 29 29.4 111426 29.4 down up incorrect
MCDHOLDING.NSE McDowell Holdings Limited 20220321 0 92.65 92.65 92.65 92.65 1895 92.65
MCDOWELL.NSE N 20220321 0 922.55 934.9 902 904.95 2156745 904.95 down down correct
MCL.NSE Madhav Copper Limited 20220321 0 35.1 35.1 34 35.05 75260 35.05 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20220321 0 23.65 23.8 22.7 22.8 1291785 22.8 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20220321 0 1430 1455 1413.6 1439.3 619881 1439.3 up up correct
MEGASOFT.NSE Megasoft Limited 20220321 0 51.5 54.45 50.05 50.25 134734 50.25 down down correct
MELSTAR.NSE Melstar Information Technologies Limited 20220321 0 4.3 4.65 4.3 4.3 6005 4.3
MENONBE.NSE Menon Bearings Limited 20220321 0 82.4 84.5 81.05 81.5 43276 81.5 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20220321 0 19.5 19.75 18.85 19.4 818886 19.4 down down correct
MERCATOR.NSE Mercator Limited 20220321 0 2.35 2.35 2.2 2.25 545773 2.25 down down correct
METALFORGE.NSE Metalyst Forgings Limited 20220321 0 6 6 5.65 5.65 26243 5.65 down down correct
METROPOLIS.NSE Metropolis Healthcare Limited 20220321 0 2008 2034 1986.05 2008.3 246083 2008.3 up up correct
MFL.NSE Meghmani Finechem Limited 20220321 0 934 938.5 911.9 930.05 53141 930.05 down down correct
MFSL.NSE Max Financial Services Limited 20220321 0 805 805 766.35 778.55 767844 778.55 down down correct
MGEL.NSE Mangalam Global Enterprise Limited 20220321 0 218 225 216.65 222.15 267263 222.15 up up correct
MGL.NSE Mahanagar Gas Limited 20220321 0 770 775 760.25 763.2 413269 763.2 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20220321 0 214.5 214.7 211.4 212.35 149415 212.35 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20220321 0 169.55 170.85 168.7 169.25 136938 167.69 down down correct
MINDACORP.NSE Minda Corporation Limited 20220321 0 200 203 196 197.75 731443 197.75 down down correct
MINDAIND.NSE Minda Industries Limited 20220321 0 1030 1031.95 995 1008.1 123152 1008.1 down down correct
MINDSPACE.NSE RR 20220321 0 340.9 343.7 339 340.88 145064 340.88 down down correct
MINDTECK.NSE Mindteck (India) Limited 20220321 0 127.75 130.8 123.2 124.3 47548 124.3 down down correct
MINDTREE.NSE Mindtree Limited 20220321 0 4036.9 4044.95 3940.65 3975.95 593894 3975.95 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20220321 0 21.65 22.05 20.8 21.15 902436 21.15 down down correct
MIRZAINT.NSE Mirza International Limited 20220321 0 161.5 164.5 156.75 158.05 723412 158.05 down down correct
MITTAL.NSE Mittal Life Style Limited 20220321 0 17.35 18 16.55 17.05 36590 17.05 down down correct
MMFL.NSE M M Forgings Limited 20220321 0 885.75 906 860.25 873.3 38832 873.3 down down correct
MMP.NSE MMP Industries Limited 20220321 0 200.25 202.25 191.6 196.35 52018 196.35 down down correct
MMTC.NSE MMTC Limited 20220321 0 47.75 47.95 46.5 46.6 1625668 46.6 down up incorrect
MODIRUBBER.NSE Modi Rubber Limited 20220321 0 70.6 71.9 68.65 68.75 1940 68.75 down down correct
MODISNME.NSE Modison Metals Limited 20220321 0 73.8 74.95 70 70.85 39771 70.85 down down correct
MOHITIND.NSE Mohit Industries Limited 20220321 0 19.55 21.25 18.55 20.95 209789 20.95 up up correct
MOHOTAIND.NSE Mohota Industries Limited 20220321 0 7.15 7.2 6.6 7.05 28855 7.05 down down correct
MOIL.NSE MOIL Limited 20220321 0 174.05 174.95 171.5 171.65 161155 171.65 down down correct
MOKSH.NSE Moksh Ornaments Limited 20220321 0 17.5 17.75 16.9 17.35 137726 17.35 down down correct
MOL.NSE Meghmani Organics Limited 20220321 0 95.65 98.55 94.85 96.9 750463 96.9 up up correct
MOLDTECH.NSE Mold 20220321 0 84 87.2 83.05 85.2 96015 83.49 up up correct
MOLDTKPAC.NSE Mold 20220321 0 726.5 728.95 711 715.4 18023 715.4 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20220321 0 113.9 113.9 107.21 107.75 733597 107.75 down up incorrect
MONTECARLO.NSE Monte Carlo Fashions Limited 20220321 0 500 509 493.05 504.35 26709 504.35 up up correct
MORARJEE.NSE Morarjee Textiles Limited 20220321 0 23.6 23.7 21.6 23.7 14819 23.7 up up correct
MOREPENLAB.NSE Morepen Laboratories Limited 20220321 0 41.55 41.85 40.65 40.75 821051 40.75 down up incorrect
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20220321 0 138.5 138.5 133 133.3 8430301 133.3 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20220321 0 888 898.25 864 870.25 145315 870.25 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20220321 0 28.35 28.35 28.1 28.1 263 28.1 down down correct
MPHASIS.NSE Mphasis Limited 20220321 0 3110 3152.4 3070 3103.9 539535 3103.9 down down correct
MPSLTD.NSE MPS Limited 20220321 0 653.8 661.95 641 645.75 14659 645.75 down down correct
MRF.NSE MRF Limited 20220321 0 69652.65 69860 66588 66876.35 12368 66876.35 down down correct
MRO.NSE TEK 20220321 0 51.1 51.9 48.7 49.55 7173 49.55 down up incorrect
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20220321 0 41.55 42.15 41.4 41.55 1131804 41.55
MSPL.NSE MSP Steel & Power Limited 20220321 0 11.9 12.1 11.3 11.55 1522122 11.55 down down correct
MSTCLTD.NSE MSTC Limited 20220321 0 317 320.5 310.55 312.1 164737 312.1 down down correct
MTARTECH.NSE MTAR Technologies Limited 20220321 0 2020.9 2049.8 1965.55 1976.8 53250 1976.8 down up incorrect
MTEDUCARE.NSE MT Educare Limited 20220321 0 9.1 9.15 8.85 8.9 73338 8.9 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20220321 0 23.7 25.5 23.5 23.7 3747621 23.7
MUKANDENGG.NSE Mukand Engineers Limited 20220321 0 27.95 27.95 27.95 27.95 5203 27.95
MUKANDLTD.NSE Mukand Limited 20220321 0 134.7 135.5 127.2 129.7 86305 129.7 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20220321 0 43.35 44.65 42.35 42.95 11713 42.95 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20220321 0 46.5 47.5 45.5 46.65 204265 46.65 up down incorrect
MUNJALSHOW.NSE Munjal Showa Limited 20220321 0 104.25 119 104.05 107.55 147749 107.55 up up correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20220321 0 26.2 26.55 25.8 26.25 54104 26.25 up up correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20220321 0 285 285.3 278.2 279.75 14316 279.75 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20220321 0 1348 1361.65 1332 1354.55 756656 1354.55 up up correct
NACLIND.NSE NACL Industries Limited 20220321 0 81.15 81.8 80.05 81.1 65504 81.1 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20220321 0 12.8 13.9 12.7 13.05 3112874 13.05 up up correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20220321 0 11.25 11.4 10.85 11.1 6464 11.1 down down correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20220321 0 37.95 37.95 35.25 36.95 16399 36.95 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20220321 0 605 617.45 590.9 599.7 73075 599.7 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20220321 0 172.25 172.25 164.75 166.05 91983 166.05 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20220321 0 545 576 535 567.2 156719 567.2 up up correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20220321 0 525.75 525.75 510.1 517 17134 517 down down correct
NAM.NSE INDIA 20220321 0 339 344.15 334.55 336.8 704291 336.8 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20220321 0 829 830 804 807.7 232680 807.7 down up incorrect
NATHBIOGEN.NSE Nath Bio 20220321 0 223 234.35 222.1 227.65 267383 227.65 up up correct
NATIONALUM.NSE National Aluminium Company Limited 20220321 0 119 123.8 119 122.8 42609037 122.8 up down incorrect
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20220321 0 4.45 4.45 4.45 4.45 14277 4.45
NAUKRI.NSE Info Edge (India) Limited 20220321 0 4619 4760 4590 4643.1 622999 4643.1 up up correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20220321 0 4075 4178.7 4053.1 4122.6 192196 4122.6 up down incorrect
NAVKARCORP.NSE Navkar Corporation Limited 20220321 0 35.25 36.1 35.25 35.5 318891 35.5 up down incorrect
NAVNETEDUL.NSE Navneet Education Limited 20220321 0 87.95 92.05 87 90.95 600475 90.95 up down incorrect
NAZARA.NSE Nazara Technologies Limited 20220321 0 1798 1850 1773.05 1781.9 119952 1781.9 down down correct
NBCC.NSE NBCC (India) Limited 20220321 0 40 40 38.55 38.9 8829371 38.9 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20220321 0 2235.75 2325.75 2212.1 2307.4 184 2307.4 up up correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20220321 0 124.3 125.95 122.25 122.8 234605 122.8 down down correct
NCC.NSE NCC Limited 20220321 0 62.4 62.8 61 61.75 2064339 61.75 down down correct
NCLIND.NSE NCL Industries Limited 20220321 0 180 181 173.25 174.6 180183 174.6 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20220321 0 1389 1389 1312 1312.05 11 1312.05 down down correct
NDL.NSE Nandan Denim Limited 20220321 0 57.67 57.67 54.72 56.3 904950 56.3 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20220321 0 404.4 404.4 386.7 387.5 11133 387.5 down down correct
NDTV.NSE New Delhi Television Limited 20220321 0 212.1 227.25 196.4 227.25 684130 227.25 up up correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20220321 0 26.05 28.6 24.55 28.6 4927666 28.6 up up correct
NECLIFE.NSE Nectar Lifesciences Limited 20220321 0 27.75 28.5 27.5 27.85 352745 27.85 up up correct
NELCAST.NSE Nelcast Limited 20220321 0 67 69.5 66.55 67.05 129130 67.05 up up correct
NELCO.NSE Nelco Limited 20220321 0 694 697 657 660.8 20103 660.8 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20220321 0 1606.25 1702 1606.25 1657.15 60654 1657.15 up up correct
NESCO.NSE Nesco Limited 20220321 0 530.35 532.15 515 516.15 66475 516.15 down down correct
NETF.NSE Tata Mutual Fund 20220321 0 175.85 180 175.5 177.94 1086 177.94 up up correct
NETFCONSUM.NSE Nippon India Mutual Fund 20220321 0 74.88 75.01 73.76 73.85 11899 73.85 down up incorrect
NETFDIVOPP.NSE Nippon India Mutual Fund 20220321 0 45.18 46.88 44.59 45.17 64875 45.17 down down correct
NETFLTGILT.NSE Nippon India Mutual Fund 20220321 0 22.79 22.79 22.11 22.53 30000 22.53 down down correct
NETFNIF100.NSE Nippon India Mutual Fund 20220321 0 182.98 184.77 178.71 179.34 40174 179.34 down down correct
NETFNV20.NSE Nippon India Mutual Fund 20220321 0 101 101.4 98.5 99.45 5908 99.45 down down correct
NETWORK18.NSE Network18 Media & Investments Limited 20220321 0 79.2 80.7 78.4 79.15 943132 79.15 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20220321 0 1181 1182.7 1145.85 1159.95 31990 1159.95 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20220321 0 528 528 511.75 516.5 95061 516.5 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20220321 0 4.6 4.6 4.2 4.6 109399 4.6
NFL.NSE National Fertilizers Limited 20220321 0 51.85 53.65 51.3 51.9 1685405 51.9 up up correct
NGIL.NSE Nakoda Group of Industries Limited 20220321 0 224 224 216.7 220.35 4652 220.35 down down correct
NH.NSE Narayana Hrudayalaya Limited 20220321 0 688 700 683.1 687.9 252989 687.9 down down correct
NHPC.NSE NHPC Limited 20220321 0 28.25 28.55 27.8 27.9 7828677 27.9 down down correct
NIACL.NSE The New India Assurance Company Limited 20220321 0 122 122.25 117.8 117.95 338306 117.95 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20220321 0 22.1 22.1 19.6 20.3 61343 20.3 down up incorrect
NIFTYBEES.NSE Nippon India Mutual Fund 20220321 0 190 190 182 185.38 2590277 185.38 down down correct
NIITLTD.NSE NIIT Limited 20220321 0 473 521.75 470.95 515.95 4207623 515.95 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20220321 0 6.75 6.9 6.6 6.6 130822 6.6 down down correct
NILASPACES.NSE Nila Spaces Limited 20220321 0 4.9 4.95 4.7 4.75 277770 4.75 down up incorrect
NILKAMAL.NSE Nilkamal Limited 20220321 0 2240 2254.15 2210.05 2217.75 6256 2217.75 down down correct
NIPPOBATRY.NSE Indo National Limited 20220321 0 417 432.05 408.95 414.6 7828 414.6 down down correct
NIRAJ.NSE Niraj Cement Structurals Limited 20220321 0 29.2 32.65 28.45 31.5 126215 31.5 up up correct
NITCO.NSE NITCO Limited 20220321 0 24.95 25.85 24.55 25.05 86661 25.05 up up correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20220321 0 1.85 1.85 1.85 1.85 0 1.85
NITINSPIN.NSE Nitin Spinners Limited 20220321 0 272.9 274 265 266.4 116707 266.4 down down correct
NITIRAJ.NSE Nitiraj Engineers Limited 20220321 0 72.45 72.45 68 70.9 7766 70.9 down down correct
NKIND.NSE N.K Industries Limited 20220321 0 36 37.4 34.5 37.1 455 37.1 up up correct
NLCINDIA.NSE NLC India Limited 20220321 0 63.5 63.6 62.1 62.45 1194921 62.45 down up incorrect
NMDC.NSE NMDC Limited 20220321 0 152.25 153.8 151 151.55 5530874 151.55 down down correct
NOCIL.NSE NOCIL Limited 20220321 0 218.2 221.7 214.85 219.55 1013339 219.55 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20220321 0 8.15 8.25 7.95 8.05 119915 8.05 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20220321 0 6.9 6.9 6.9 6.9 40 6.9
NOVARTIND.NSE Novartis India Limited 20220321 0 606.2 629.95 606.2 623.15 26560 623.15 up down incorrect
NPBET.NSE Tata Asset Management Limited 20220321 0 187.8 189 182.03 185.38 374 185.38 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20220321 0 260.1 275 259 265.85 40885 265.85 up up correct
NRBBEARING.NSE NRB Bearings Limited 20220321 0 118 120.3 117.6 118.45 176016 118.45 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20220321 0 1599.95 1599.95 1560.05 1572.6 671 1572.6 down down correct
NTL.NSE Neueon Towers Limited 20220321 0 3.2 3.2 3.2 3.2 0 3.2
NTPC.NSE NTPC Limited 20220321 0 132.9 133.4 131.7 132.9 9172207 132.9
NUCLEUS.NSE Nucleus Software Exports Limited 20220321 0 444.35 451.75 440 440.7 30175 440.7 down up incorrect
NURECA.NSE Nureca Limited 20220321 0 1414.55 1433.85 1402.75 1409 12087 1409 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20220321 0 383.5 385.9 368.45 379.85 212243 379.85 down down correct
NXTDIGITAL.NSE Nxtdigital Limited 20220321 0 454.5 460.4 436.55 439.45 27420 439.45 down down correct
OAL.NSE Oriental Aromatics Limited 20220321 0 689.9 689.9 664 670.3 85117 670.3 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20220321 0 923 929.7 907.6 910.9 500325 910.9 down down correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20220321 0 825 851.25 787.45 826.7 17279 826.7 up up correct
OFSS.NSE Oracle Financial Services Software Limited 20220321 0 3572 3595 3535 3545.3 49645 3545.3 down up incorrect
OIL.NSE Oil India Limited 20220321 0 223 235.8 222.3 233.2 3645954 233.2 up up correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20220321 0 10.55 10.55 9.75 9.9 74498 9.9 down down correct
OLECTRA.NSE Olectra Greentech Limited 20220321 0 677 678 657.1 662 117774 662 down down correct
OMAXAUTO.NSE Omax Autos Limited 20220321 0 47.75 48.3 46.65 47.35 11273 47.35 down up incorrect
OMAXE.NSE Omaxe Limited 20220321 0 82.35 86.5 80.35 85.55 1635743 85.55 up up correct
OMINFRAL.NSE Om Infra Limited 20220321 0 46.75 46.75 44.1 44.65 183802 44.65 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20220321 0 34.1 35.5 33.9 34.3 57674 34.3 up up correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20220321 0 13.35 13.35 12.6 12.65 9334 12.65 down down correct
ONEPOINT.NSE One Point One Solutions Limited 20220321 0 11.75 11.75 11 11.1 68118 11.1 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20220321 0 171.7 175 170.3 172.55 20614652 172.55 up up correct
ONMOBILE.NSE OnMobile Global Limited 20220321 0 120 127.5 119.1 122.55 1758173 122.55 up up correct
ONWARDTEC.NSE Onward Technologies Limited 20220321 0 342.85 344.85 327.1 328.25 21074 328.25 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20220321 0 326.1 328.8 309.9 311.15 163456 311.15 down down correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20220321 0 2.4 2.4 2.4 2.4 90217 2.4
ORBTEXP.NSE Orbit Exports Limited 20220321 0 116 129.2 116 126.65 309080 126.65 up down incorrect
ORCHPHARMA.NSE Orchid Pharma Limited 20220321 0 281.1 286 280.2 285.5 22536 285.5 up up correct
ORICONENT.NSE Oricon Enterprises Limited 20220321 0 34.7 35.55 34.2 34.6 83925 34.6 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20220321 0 28.55 28.8 27.7 28 87737 28 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20220321 0 11.85 12.1 11.5 11.6 48936 11.6 down down correct
ORIENTBELL.NSE Orient Bell Limited 20220321 0 533 533 516.1 516.7 31178 516.7 down down correct
ORIENTCEM.NSE Orient Cement Limited 20220321 0 148.1 152.5 148.1 151.2 525750 151.2 up up correct
ORIENTELEC.NSE Orient Electric Limited 20220321 0 314 319.4 312.85 315.75 94745 315.75 up down incorrect
ORIENTHOT.NSE Oriental Hotels Limited 20220321 0 61.5 61.55 57.6 58.45 667659 58.45 down up incorrect
ORIENTLTD.NSE Orient Press Limited 20220321 0 76.4 77 70.3 72.1 13994 72.1 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20220321 0 34 35.1 33.4 34.05 3414769 34.05 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20220321 0 2806 2835 2745.1 2770.45 8272 2770.45 down up incorrect
ORTEL.NSE Ortel Communications Limited 20220321 0 1.3 1.3 1.3 1.3 10349 1.3
ORTINLAB.NSE Ortin Laboratories Limited 20220321 0 26.35 26.35 24.55 24.9 50881 24.9 down down correct
OSIAHYPER.NSE SM 20220321 0 249.25 254 245.2 250 33200 250 up up correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20220321 0 30.55 30.55 28.6 28.65 64913 28.65 down up incorrect
PAEL.NSE PAE Limited 20220321 0 7.2 7.2 7.2 7.2 2338 7.2
PAGEIND.NSE Page Industries Limited 20220321 0 43000 43099 41655.95 41826.2 17924 41826.2 down down correct
PAISALO.NSE Paisalo Digital Limited 20220321 0 637.9 649 627.2 636.35 83382 636.35 down down correct
PALASHSECU.NSE Palash Securities Limited 20220321 0 112 114 107.25 112 11206 112
PALREDTEC.NSE Palred Technologies Limited 20220321 0 170 170 160.45 162.4 38664 162.4 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20220321 0 184.2 184.55 180.2 180.85 64680 180.85 down up incorrect
PANACHE.NSE Panache Digilife Limited 20220321 0 52.95 54.5 51.25 52.75 34081 52.75 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20220321 0 259.8 284 256.65 277.3 240831 277.3 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20220321 0 168 169.55 163 164.65 13785 164.65 down down correct
PARACABLES.NSE Paramount Communications Limited 20220321 0 12.2 12.5 11.7 11.95 90716 11.95 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20220321 0 101 105.75 100.55 103 1294740 103 up up correct
PARSVNATH.NSE Parsvnath Developers Limited 20220321 0 15 15.5 14.6 14.75 104321 14.75 down down correct
PATELENG.NSE Patel Engineering Limited 20220321 0 25 25.15 24.4 24.55 340820 24.55 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20220321 0 15.15 15.5 14.5 14.6 66300 14.6 down down correct
PCJEWELLER.NSE PC Jeweller Limited 20220321 0 20.5 21.15 20.4 20.5 1116646 20.5
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20220321 0 41.6 43.95 41.05 41.75 762118 41.75 up up correct
PDPL.NSE Parenteral Drugs (India) Limited 20220321 0 3.8 3.9 3.75 3.75 10000 3.75 down down correct
PDSMFL.NSE PDS Multinational Fashions Limited 20220321 0 1728.75 1860 1709.45 1799.3 4034 1799.3 up up correct
PEARLPOLY.NSE Pearl Polymers Limited 20220321 0 18.9 18.9 18.1 18.3 17450 18.3 down down correct
PEL.NSE Piramal Enterprises Limited 20220321 0 2300 2327.7 2225.4 2234.6 676228 2234.6 down down correct
PENIND.NSE Pennar Industries Limited 20220321 0 36.6 38.15 36.6 37.15 687156 37.15 up down incorrect
PENINLAND.NSE Peninsula Land Limited 20220321 0 12.5 12.8 12.05 12.25 96585 12.25 down down correct
PERSISTENT.NSE Persistent Systems Limited 20220321 0 4457.3 4642 4402.9 4430.7 545924 4430.7 down down correct
PETRONET.NSE Petronet LNG Limited 20220321 0 203 203.5 194.2 194.85 7915760 194.85 down down correct
PFC.NSE Power Finance Corporation Limited 20220321 0 116.8 116.8 115 115.35 2387087 115.35 down down correct
PFIZER.NSE Pfizer Limited 20220321 0 4415 4548 4390.05 4506.95 73191 4506.95 up up correct
PFOCUS.NSE Prime Focus Limited 20220321 0 91 93 86.3 87.6 54821 87.6 down down correct
PFS.NSE PTC India Financial Services Limited 20220321 0 17.15 17.35 16.55 16.65 798504 16.65 down down correct
PGEL.NSE PG Electroplast Limited 20220321 0 680 728.8 674.2 716.75 72757 716.75 up up correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20220321 0 15541 15750 15430.4 15493.6 4520 15493.6 down down correct
PGHL.NSE Procter & Gamble Health Limited 20220321 0 4352 4392.4 4301 4342.2 80332 4342.2 down down correct
PGIL.NSE Pearl Global Industries Limited 20220321 0 430 443 421.65 429.3 10780 429.3 down down correct
PGINVIT.NSE IV 20220321 0 127.85 127.85 124.5 125.94 1273315 125.94 down up incorrect
PHOENIXLTD.NSE The Phoenix Mills Limited 20220321 0 1024.2 1045 1000.8 1033.95 177167 1033.95 up up correct
PIDILITIND.NSE Pidilite Industries Limited 20220321 0 2445 2543.85 2445 2485.25 684624 2485.25 up up correct
PIIND.NSE PI Industries Limited 20220321 0 2821 2860 2774.5 2784.05 253393 2784.05 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20220321 0 1700.25 1739 1700.25 1717.5 5444 1717.5 up down incorrect
PILITA.NSE Pil Italica Lifestyle Limited 20220321 0 10.15 10.45 9.85 9.95 295586 9.95 down down correct
PIONDIST.NSE Pioneer Distilleries Limited 20220321 0 180.5 184.6 175.05 175.4 3897 175.4 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20220321 0 51.75 51.75 49.65 50.55 60683 50.55 down down correct
PITTIENG.NSE Pitti Engineering Limited 20220321 0 297.95 302.95 281.9 284.55 348154 284.55 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20220321 0 268 272 268 272 788 272 up up correct
PLASTIBLEN.NSE Plastiblends India Limited 20220321 0 217 220.8 217 217.4 19384 217.4 up up correct
PNB.NSE Punjab National Bank 20220321 0 36.1 36.2 35.55 35.7 28291811 35.7 down up incorrect
PNBGILTS.NSE PNB Gilts Ltd. 20220321 0 62.95 63.2 62.3 62.5 355007 62.5 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20220321 0 406.85 406.85 397.05 399.1 235599 399.1 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20220321 0 50 50.05 47.05 47.65 8364 47.65 down up incorrect
PNCINFRA.NSE PNC Infratech Limited 20220321 0 252.25 257.45 245.1 248 605012 248 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20220321 0 250 251.6 233.75 233.95 14295 233.95 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20220321 0 282.3 284.85 275.2 277.2 4965 277.2 down down correct
POKARNA.NSE Pokarna Limited 20220321 0 674 680.95 661.5 668.05 23729 668.05 down down correct
POLYCAB.NSE Polycab India Limited 20220321 0 2450 2459.7 2418.25 2438.4 156630 2438.4 down down correct
POLYMED.NSE Poly Medicure Limited 20220321 0 845 854.7 813.6 825.3 77284 825.3 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20220321 0 2175 2354.95 2158.5 2291.95 844787 2291.95 up up correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20220321 0 252 258 248.25 251.15 33752 251.15 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20220321 0 254 260 246.55 256.15 3188620 256.15 up up correct
POWERGRID.NSE Power Grid Corporation of India Limited 20220321 0 216 216 204.5 204.9 13348062 204.9 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20220321 0 3421.7 3484.95 3312.7 3347.75 29351 3347.75 down down correct
POWERMECH.NSE Power Mech Projects Limited 20220321 0 890.85 898.9 867.05 884.25 51261 884.25 down up incorrect
PPAP.NSE PPAP Automotive Limited 20220321 0 219.2 226 217.6 219.3 24444 219.3 up up correct
PPL.NSE Prakash Pipes Limited 20220321 0 166 168.1 162.75 163.65 36271 163.65 down down correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20220321 0 18.25 19.45 18.25 19.05 62217 19.05 up up correct
PRAJIND.NSE Praj Industries Limited 20220321 0 380 394.75 375.25 386.65 1919585 386.65 up up correct
PRAKASH.NSE Prakash Industries Limited 20220321 0 72 72.9 70.7 72.15 1067281 72.15 up up correct
PRAKASHSTL.NSE Prakash Steelage Limited 20220321 0 5.15 5.25 5.05 5.1 1458160 5.1 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20220321 0 49.1 52.3 49.1 50.6 6506 50.6 up up correct
PRECAM.NSE Precision Camshafts Limited 20220321 0 144.4 145.15 137 137.95 220790 137.95 down up incorrect
PRECOT.NSE Precot Limited 20220321 0 337.4 340 323.15 326.4 6796 326.4 down down correct
PRECWIRE.NSE Precision Wires India Limited 20220321 0 81.05 84.15 80.45 82.75 102420 82.75 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20220321 0 309.25 315.2 303 313.05 4551 313.05 up up correct
PREMIER.NSE Premier Limited 20220321 0 6.5 6.6 6.2 6.25 65575 6.25 down down correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20220321 0 74 76.5 74 75 7312 75 up up correct
PRESSMN.NSE Pressman Advertising Limited 20220321 0 44.05 44.4 42.55 42.75 46085 42.75 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20220321 0 490 490 471.35 474.8 416564 474.8 down down correct
PRICOLLTD.NSE Pricol Limited 20220321 0 123.5 124 118 119.7 609035 119.7 down down correct
PRIMESECU.NSE Prime Securities Limited 20220321 0 97 97 92 92.8 15453 92.8 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20220321 0 674 691 656.45 678.7 345829 678.7 up up correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20220321 0 16.8 16.8 16.15 16.35 111701 16.35 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20220321 0 1919.95 1931.7 1849 1902.3 28428 1902.3 down down correct
PROZONINTU.NSE Prozone Intu Properties Limited 20220321 0 24 24 23.3 23.5 125503 23.5 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20220321 0 128.2 128.2 119.8 120.6 314776 120.6 down down correct
PSB.NSE Punjab & Sind Bank 20220321 0 16.5 16.5 16 16.2 322339 16.2 down down correct
PSPPROJECT.NSE PSP Projects Limited 20220321 0 524.9 534.9 516.45 518.05 113364 518.05 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20220321 0 30 30.25 29.5 29.55 657219 29.55 down down correct
PTC.NSE PTC India Limited 20220321 0 81.9 82.4 80.6 80.75 982188 80.75 down down correct
PTL.NSE PTL Enterprises Limited 20220321 0 32.4 32.6 31.9 32.35 98634 32.35 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20220321 0 1353.6 1366 1350 1352.3 6974 1352.3 down down correct
PUNJLLOYD.NSE Punj Lloyd Limited 20220321 0 2.75 2.8 2.65 2.65 390236 2.65 down down correct
PURVA.NSE Puravankara Limited 20220321 0 113.4 116.7 112.65 114.2 137101 114.2 up up correct
PVR.NSE PVR Limited 20220321 0 1711.85 1766.65 1710 1754.05 1093935 1754.05 up up correct
QGOLDHALF.NSE Quantum Mutual Fund 20220321 0 43.51 44.4 43.51 43.87 18995 43.87 up up correct
QNIFTY.NSE Quantum Mutual Fund 20220321 0 1815 1815 1792 1792 233 1792 down down correct
QUESS.NSE Quess Corp Limited 20220321 0 573.75 573.75 560.75 567.5 121830 567.5 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20220321 0 187.8 188.8 183.55 184.75 69453 184.75 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20220321 0 1.9 1.95 1.85 1.9 54612 1.9
RADAAN.NSE Radaan Mediaworks India Limited 20220321 0 1.4 1.4 1.4 1.4 31424 1.4
RADICO.NSE Radico Khaitan Limited 20220321 0 963.45 983.95 950.2 956.65 412352 956.65 down down correct
RADIOCITY.NSE Music Broadcast Limited 20220321 0 23.85 24.1 23.35 23.45 172562 23.45 down up incorrect
RAILTEL.NSE RailTel Corporation of India Limited 20220321 0 91.55 91.9 90.2 90.5 1273669 90.5 down down correct
RAIN.NSE Rain Industries Limited 20220321 0 185.45 186.95 182.9 183.7 1127275 183.7 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20220321 0 728.65 737 711.5 715.05 198723 715.05 down down correct
RAJMET.NSE Rajnandini Metal Limited 20220321 0 306.5 319.65 306.5 318.1 30805 318.1 up up correct
RAJRATAN.NSE Rajratan Global Wire Limited 20220321 0 551 551 528 528 20728 528 down down correct
RAJRAYON.NSE Raj Rayon Industries Limited 20220321 0 1.45 1.45 1.45 1.45 314 1.45
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20220321 0 32.65 35 32.65 34.2 34225 34.2 up up correct
RAJTV.NSE Raj Television Network Limited 20220321 0 40.05 42.5 40.05 40.85 1683 40.85 up up correct
RAJVIR.NSE Rajvir Industries Limited 20220321 0 8.45 8.45 8.45 8.45 1000 8.45
RALLIS.NSE Rallis India Limited 20220321 0 249.5 252.1 248.3 250.25 175018 250.25 up up correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20220321 0 19.8 19.8 18.15 18.2 470530 18.2 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20220321 0 330.2 347 330.2 335.25 85675 335.25 up up correct
RAMCOCEM.NSE The Ramco Cements Limited 20220321 0 760 760 730.7 742 649408 742 down up incorrect
RAMCOIND.NSE Ramco Industries Limited 20220321 0 225 227.5 220.05 220.65 44922 220.65 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20220321 0 298.45 302 294.35 296.25 136596 296.25 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20220321 0 186.4 191.65 180 181 115524 181 down up incorrect
RANASUG.NSE Rana Sugars Limited 20220321 0 32 32.95 31.5 31.65 1539377 31.65 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20220321 0 267 268 257.45 258.4 3521 258.4 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20220321 0 599.35 610 591.25 595.7 8348 595.7 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20220321 0 2189 2301.3 2183.8 2288.2 32630 2288.2 up up correct
RAYMOND.NSE Raymond Limited 20220321 0 718.55 742.85 709.65 738.35 969452 738.35 up up correct
RBL.NSE Rane Brake Lining Limited 20220321 0 718.15 734.05 683 690.3 34222 690.3 down down correct
RBLBANK.NSE RBL Bank Limited 20220321 0 136.45 137.1 132.2 133.3 12792577 133.3 down up incorrect
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20220321 0 79.95 84 79.45 81.75 6918141 81.75 up up correct
RCOM.NSE Reliance Communications Limited 20220321 0 3.05 3.05 2.9 2.95 4409924 2.95 down down correct
RECLTD.NSE REC Limited 20220321 0 126 126.45 124.4 124.6 2382020 124.6 down down correct
REDINGTON.NSE Redington (India) Limited 20220321 0 150.5 150.5 148.2 149.85 1888362 149.85 down up incorrect
REFEX.NSE Refex Industries Limited 20220321 0 126.8 130.55 124.85 127.75 128590 127.75 up up correct
REGENCERAM.NSE Regency Ceramics Limited 20220321 0 1.9 1.9 1.9 1.9 5 1.9
RELAXO.NSE Relaxo Footwears Limited 20220321 0 1134.7 1134.7 1098 1099.7 493459 1099.7 down down correct
RELCAPITAL.NSE Reliance Capital Limited 20220321 0 16.75 16.75 15.75 15.75 9044012 15.75 down down correct
RELIANCE.NSE Reliance Industries Limited 20220321 0 2444 2484 2439 2467.4 5537752 2467.4 up up correct
RELIGARE.NSE Religare Enterprises Limited 20220321 0 114 117.4 113.3 114.9 571768 114.9 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20220321 0 118.2 118.45 115 115.4 1543608 115.4 down down correct
REMSONSIND.NSE Remsons Industries Limited 20220321 0 195.75 199.85 194.45 199.05 5145 199.05 up up correct
RENUKA.NSE Shree Renuka Sugars Limited 20220321 0 37.4 38.55 37.1 37.2 13829038 37.2 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20220321 0 201.7 201.7 193.4 194.7 236406 194.7 down down correct
REPL.NSE Rudrabhishek Enterprises Limited 20220321 0 221.9 221.9 212.1 214.7 23353 214.7 down down correct
REPRO.NSE Repro India Limited 20220321 0 437 437 418.45 426.2 6172 426.2 down down correct
RESPONIND.NSE Responsive Industries Limited 20220321 0 171.3 177 170 172.15 198843 172.15 up down incorrect
REVATHI.NSE Revathi Equipment Limited 20220321 0 701.1 703.75 680 685.3 3805 685.3 down down correct
RGL.NSE Renaissance Global Limited 20220321 0 801 823.8 783.55 790.85 34767 790.85 down down correct
RHFL.NSE Reliance Home Finance Limited 20220321 0 4.65 4.7 4.35 4.4 542576 4.4 down up incorrect
RHIM.NSE RHI Magnesita India Limited 20220321 0 594.4 594.4 572.7 583.05 301171 583.05 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20220321 0 36 36.5 35 35.6 385682 35.6 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20220321 0 775 777.8 751.5 758.2 295775 758.2 down down correct
RITES.NSE RITES Limited 20220321 0 265 265 261.3 263.45 261537 256.01 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20220321 0 10.4 10.4 10.4 10.4 21703 10.4
RKEC.NSE RKEC Projects Limited 20220321 0 57.45 59.95 53.65 54.85 63689 54.85 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20220321 0 182.2 182.55 172 172.6 568205 172.6 down up incorrect
RMCL.NSE Radha Madhav Corporation Limited 20220321 0 3.05 3.05 2.85 2.95 178555 2.95 down up incorrect
RML.NSE Rane (Madras) Limited 20220321 0 364 373 350.4 357 15648 357 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20220321 0 4.45 4.45 4.05 4.05 4244203 4.05 down down correct
ROHITFERRO.NSE Rohit Ferro 20220321 0 32.6 32.6 32.6 32.6 13415 32.6
ROHLTD.NSE Royal Orchid Hotels Limited 20220321 0 117.75 117.75 113.45 116.1 73168 116.1 down up incorrect
ROLEXRINGS.NSE Rolex Rings Limited 20220321 0 1251.5 1256.4 1228.95 1248.35 27664 1248.35 down down correct
ROLLT.NSE Rollatainers Limited 20220321 0 2.4 2.4 2.2 2.3 1163975 2.3 down down correct
ROLTA.NSE Rolta India Limited 20220321 0 5.8 6.15 5.8 5.9 236240 5.9 up up correct
ROML.NSE Raj Oil Mills Limited 20220321 0 72.6 75.2 72.35 73 19359 73 up up correct
ROSSARI.NSE Rossari Biotech Limited 20220321 0 954.4 964.5 942.25 945 40382 945 down down correct
ROSSELLIND.NSE Rossell India Limited 20220321 0 159.7 166.5 158.05 164.75 105706 164.75 up up correct
ROUTE.NSE Route Mobile Limited 20220321 0 1560.3 1633.95 1550.05 1559.1 376684 1559.1 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20220321 0 640 641.2 581.1 588.7 470134 588.7 down down correct
RPOWER.NSE Reliance Power Limited 20220321 0 13.8 14.15 13.4 13.65 24197867 13.65 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20220321 0 47.85 48.3 46.1 46.45 89753 46.45 down down correct
RPSGVENT.NSE RPSG Ventures Limited 20220321 0 645.55 645.55 621 624.3 28149 624.3 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20220321 0 35.95 35.95 32.5 33.4 122796 33.4 down down correct
RSWM.NSE RSWM Limited 20220321 0 443.5 448.5 438.3 443.7 75488 443.7 up up correct
RSYSTEMS.NSE R Systems International Limited 20220321 0 260.95 307.25 256.8 287.4 656504 287.4 up up correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20220321 0 50.25 50.25 48.35 48.55 847035 48.55 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20220321 0 6 6.1 5.7 5.75 5289358 5.75 down down correct
RUBYMILLS.NSE The Ruby Mills Limited 20220321 0 321.55 330 316.7 319.85 12465 319.85 down down correct
RUCHI.NSE Ruchi Soya Industries Limited 20220321 0 845 943.7 805 910.15 551032 910.15 up up correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20220321 0 9.65 10 9.2 9.35 130794 9.35 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20220321 0 95.5 113.4 92.55 111.45 2561311 111.45 up up correct
RUPA.NSE Rupa & Company Limited 20220321 0 465.95 467 456.25 463.25 342940 463.25 down down correct
RVHL.NSE Ravinder Heights Limited 20220321 0 22.7 24.45 22 23.55 41781 23.55 up up correct
RVNL.NSE Rail Vikas Nigam Limited 20220321 0 35.25 36 35.05 35.8 5821642 34.24 up up correct
S&SPOWER.NSE S&S Power Switchgear Limited 20220321 0 22.6 24.9 22.6 24.9 790 24.9 up up correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20220321 0 9.95 9.95 9.95 9.95 314 9.95
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20220321 0 2.25 2.25 2.25 2.25 2693 2.25
SADBHAV.NSE Sadbhav Engineering Limited 20220321 0 31.4 31.4 30 30.05 409515 30.05 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20220321 0 10.9 11.1 10.55 10.65 751031 10.65 down up incorrect
SAFARI.NSE Safari Industries (India) Limited 20220321 0 932 945.45 906.8 935.6 17552 935.6 up up correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20220321 0 35.3 35.3 35.3 35.3 29844 35.3
SAGCEM.NSE Sagar Cements Limited 20220321 0 234.4 242 226.85 240.7 160310 240.7 up up correct
SAIL.NSE Steel Authority of India Limited 20220321 0 98.9 100.85 98.5 99.4 44140020 96.99 up up correct
SAKAR.NSE Sakar Healthcare Limited 20220321 0 116.95 118.25 113 114.6 19430 114.6 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20220321 0 15.35 16.15 15.35 15.6 81127 15.6 up up correct
SAKSOFT.NSE Saksoft Limited 20220321 0 930.1 954.95 926 929.85 11127 929.85 down down correct
SAKUMA.NSE Sakuma Exports Limited 20220321 0 12.3 12.3 11.95 12 149253 12 down up incorrect
SALASAR.NSE Salasar Techno Engineering Limited 20220321 0 232.8 237.5 225.75 226.5 78655 226.5 down down correct
SALONA.NSE Salona Cotspin Limited 20220321 0 246.75 250.6 237 237.55 5582 237.55 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20220321 0 12.05 12.35 11.3 12.35 446712 12.35 up up correct
SALZERELEC.NSE Salzer Electronics Limited 20220321 0 179 181.9 172.65 176.85 60558 176.85 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20220321 0 4.8 4.8 4.5 4.6 30198 4.6 down down correct
SANCO.NSE Sanco Industries Limited 20220321 0 11.9 12.45 11.35 11.5 17658 11.5 down down correct
SANDESH.NSE The Sandesh Limited 20220321 0 678.1 679.6 668.35 678.15 1159 678.15 up up correct
SANDHAR.NSE Sandhar Technologies Limited 20220321 0 224.65 224.65 216.05 217.5 24276 217.5 down up incorrect
SANGAMIND.NSE Sangam (India) Limited 20220321 0 308 321 305.25 307.65 21360 307.65 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20220321 0 48.45 48.45 46.2 46.35 378316 46.35 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20220321 0 198.8 199.8 190.25 191.6 86070 191.6 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20220321 0 23.4 23.4 22.3 22.45 30402 22.45 down down correct
SANOFI.NSE Sanofi India Limited 20220321 0 7720 7725 7501 7601 24925 7601 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20220321 0 1.25 1.25 1.2 1.2 1138346 1.2 down up incorrect
SARDAEN.NSE Sarda Energy & Minerals Limited 20220321 0 1102.35 1197.6 1092.1 1120.75 333264 1120.75 up down incorrect
SAREGAMA.NSE Saregama India Limited 20220321 0 4328 4436.95 4264.8 4357.35 11961 4357.35 up down incorrect
SARLAPOLY.NSE Sarla Performance Fibers Limited 20220321 0 59 59 56.6 57.05 92795 57.05 down down correct
SASKEN.NSE Sasken Technologies Limited 20220321 0 947.55 965 940.85 951.5 15839 951.5 up down incorrect
SASTASUNDR.NSE Sastasundar Ventures Limited 20220321 0 385.5 385.5 367.5 370.15 30616 370.15 down down correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20220321 0 3 3 3 3 352116 3
SATIA.NSE Satia Industries Limited 20220321 0 110 115.2 108 109.35 1926961 109.35 down down correct
SATIN.NSE Satin Creditcare Network Limited 20220321 0 97 103.25 97 100.9 934790 100.9 up up correct
SBCL.NSE Shivalik Bimetal Controls Limited 20220321 0 455.95 479.95 430.5 469 69595 469 up up correct
SBICARD.NSE SBI Cards and Payment Services Limited 20220321 0 854.4 854.4 840.05 842.15 752292 842.15 down up incorrect
SBIETFQLTY.NSE SBI Mutual Fund 20220321 0 150.72 152.98 148.8 148.94 3638 148.94 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20220321 0 1139 1139 1094 1095.8 849763 1095.8 down down correct
SBIN.NSE State Bank of India 20220321 0 502 502 489 490.6 19064060 490.6 down up incorrect
SCAPDVR.NSE Stampede Capital Limited 20220321 0 9.45 9.5 9.05 9.35 35391 9.35 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20220321 0 1818 1818 1771.05 1808.5 238463 1808.5 down down correct
SCHAND.NSE S Chand and Company Limited 20220321 0 103.5 105.7 102.5 102.95 74363 102.95 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20220321 0 110.65 111.3 106.8 107.65 497709 107.65 down up incorrect
SCI.NSE The Shipping Corporation of India Limited 20220321 0 114.4 116.4 112 114.75 1380228 114.75 up up correct
SDBL.NSE Som Distilleries & Breweries Limited 20220321 0 53 56.8 52 54.65 1320428 54.65 up up correct
SEAMECLTD.NSE Seamec Limited 20220321 0 1248 1248 1209.3 1222.1 16063 1222.1 down down correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20220321 0 92.5 99.15 89.5 91.65 119357 91.65 down down correct
SELAN.NSE Selan Exploration Technology Limited 20220321 0 182.5 183.45 177.95 183.45 649101 183.45 up up correct
SEPOWER.NSE S. E. Power Limited 20220321 0 22.1 22.1 22.1 22.1 9942 22.1
SEQUENT.NSE Sequent Scientific Limited 20220321 0 124.95 126.15 120.95 122.65 1974449 122.65 down down correct
SERVOTECH.NSE Servotech Power Systems Limited 20220321 0 88.35 96.95 87.85 90.5 16020 90.5 up down incorrect
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20220321 0 184 192.8 182.3 184.5 250520 184.5 up up correct
SETCO.NSE Setco Automotive Limited 20220321 0 16.85 16.85 15.65 15.8 428009 15.8 down up incorrect
SETF10GILT.NSE SBI Mutual Fund 20220321 0 203.5 203.5 203.25 203.25 33 203.25 down down correct
SETFGOLD.NSE SBI Mutual Fund 20220321 0 45.49 45.49 45.02 45.09 1074948 45.09 down down correct
SETFNIF50.NSE SBI Mutual Fund 20220321 0 177.2 179.8 175 175.22 455454 175.22 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20220321 0 364.75 364.82 358.55 359.99 51547 359.99 down down correct
SETFNN50.NSE SBI Mutual Fund 20220321 0 433.98 433.98 421 422.16 22537 422.16 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20220321 0 2.95 2.95 2.95 2.95 203439 2.95
SEYAIND.NSE Seya Industries Limited 20220321 0 43 43 41.4 41.5 10855 41.5 down down correct
SFL.NSE Sheela Foam Limited 20220321 0 3355.1 3391.7 3252 3292.4 38074 3292.4 down down correct
SGIL.NSE Synergy Green Industries Limited 20220321 0 183.95 186.85 175 177.35 14489 177.35 down down correct
SGL.NSE STL Global Limited 20220321 0 28.75 29.65 28.5 28.65 13758 28.65 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20220321 0 110.4 111.35 108.15 111.35 131502 111.35 up up correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20220321 0 527.75 530 509 510.6 72532 510.6 down down correct
SHALBY.NSE Shalby Limited 20220321 0 124 128.25 123.8 126.7 149824 126.7 up down incorrect
SHALPAINTS.NSE Shalimar Paints Limited 20220321 0 130.5 130.5 118.25 127.1 415277 127.1 down down correct
SHANKARA.NSE Shankara Building Products Limited 20220321 0 766 837.35 758 820.15 1425920 820.15 up down incorrect
SHANTI.NSE Shanti Overseas (India) Limited 20220321 0 18.85 19.75 18.85 19.75 3860 19.75 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20220321 0 188 189.7 180.3 181.75 73430 181.75 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20220321 0 568 573.95 551 554.2 95633 554.2 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20220321 0 771.95 781 761.05 777.35 8108 777.35 up up correct
SHAREINDIA.NSE Share India Securities Limited 20220321 0 1148.75 1166 1101.8 1114.7 31747 1114.7 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20220321 0 459.5 459.5 433.49 437.56 1552 437.56 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20220321 0 140.55 144 135.4 137.5 132041 137.5 down down correct
SHIL.NSE Somany Home Innovation Limited 20220321 0 384 384 367.9 380.2 103207 380.2 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20220321 0 419.6 420 401.05 404.3 315416 404.3 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20220321 0 28.7 29.05 27.35 27.35 251104 27.35 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20220321 0 103.1 105.95 102.15 103.5 21749 103.5 up down incorrect
SHIVATEX.NSE Shiva Texyarn Limited 20220321 0 228.5 229.5 220 221.35 15719 221.35 down down correct
SHK.NSE S H Kelkar and Company Limited 20220321 0 144 144.9 141.3 142.65 151555 142.65 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20220321 0 407 445 401 410.75 1370636 410.75 up up correct
SHRADHA.NSE Shradha Infraprojects Limited 20220321 0 58.5 58.5 55.25 55.45 4195 55.45 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20220321 0 70.7 70.7 68.85 69.35 196604 69.35 down up incorrect
SHREECEM.NSE Shree Cement Limited 20220321 0 24188.05 24188.05 23333 23390.3 50943 23390.3 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20220321 0 267.8 297.7 266 278.5 747862 278.5 up up correct
SHREERAMA.NSE Shree Rama Multi 20220321 0 13.5 14.15 13.25 13.9 41194 13.9 up up correct
SHRENIK.NSE Shrenik Limited 20220321 0 2.8 2.85 2.7 2.7 1200292 2.7 down up incorrect
SHREYANIND.NSE Shreyans Industries Limited 20220321 0 118 120.4 115.3 117.7 72043 117.7 down down correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20220321 0 350 354.7 332 335.65 103985 335.65 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20220321 0 703.7 715 672.65 705 856 705 up up correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20220321 0 1611.85 1618.2 1536 1542.4 33447 1542.4 down down correct
SHRIRAMEPC.NSE Shriram EPC Limited 20220321 0 7.85 8 7.7 7.8 500840 7.8 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20220321 0 19.6 20.2 19.1 19.15 697015 19.15 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20220321 0 353.5 367.8 350 359.05 1124926 359.05 up down incorrect
SHYAMTEL.NSE Shyam Telecom Limited 20220321 0 10.55 10.55 10.15 10.25 6684 10.25 down up incorrect
SICAL.NSE Sical Logistics Limited 20220321 0 13.75 13.75 13.75 13.75 77036 13.75
SIEMENS.NSE Siemens Limited 20220321 0 2400 2410.3 2341.6 2348.9 167492 2348.9 down down correct
SIGIND.NSE Signet Industries Limited 20220321 0 42.5 43.5 41.75 43 37223 43 up up correct
SIL.NSE Standard Industries Limited 20220321 0 12 12.95 12 12.35 10091 12.35 up up correct
SILGO.NSE Silgo Retail Limited 20220321 0 28.35 28.35 27.15 27.3 28190 27.3 down down correct
SILINV.NSE SIL Investments Limited 20220321 0 363.85 364 348 352.05 3259 352.05 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20220321 0 23.95 24.95 23.05 23.95 14540 23.95
SIMBHALS.NSE Simbhaoli Sugars Limited 20220321 0 27.35 27.85 25.65 25.8 151165 25.8 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20220321 0 40.1 41.9 39.25 40.45 329875 40.45 up up correct
SINTERCOM.NSE Sintercom India Limited 20220321 0 97.85 99 93.45 95 13017 95 down down correct
SINTEX.NSE Sintex Industries Limited 20220321 0 7.8 7.8 7.8 7.8 5021963 7.8
SIRCA.NSE Sirca Paints India Limited 20220321 0 469 472.35 455 459.5 24571 459.5 down down correct
SIS.NSE SIS Limited 20220321 0 490 490.85 475.95 482.45 37760 482.45 down down correct
SITINET.NSE SITI Networks Limited 20220321 0 3.2 3.35 3.1 3.15 1375125 3.15 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20220321 0 440 440 421.8 423.55 153149 423.55 down down correct
SJVN.NSE SJVN Limited 20220321 0 27.95 28.05 27.5 27.55 3025058 27.55 down up incorrect
SKFINDIA.NSE SKF India Limited 20220321 0 3394.65 3450 3319.9 3376.25 31490 3376.25 down down correct
SKIL.NSE SKIL Infrastructure Limited 20220321 0 3.1 3.4 3.1 3.15 309734 3.15 up up correct
SKIPPER.NSE Skipper Limited 20220321 0 61.8 63.75 61.5 61.75 184561 61.75 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20220321 0 65.45 70.45 65.45 67.2 164197 67.2 up up correct
SMARTLINK.NSE Smartlink Holdings Limited 20220321 0 124 124 117 120.25 12428 120.25 down down correct
SMCGLOBAL.NSE SMC Global Securities Limited 20220321 0 73.95 77.5 73.9 74.85 454060 74.85 up up correct
SMLISUZU.NSE SML Isuzu Limited 20220321 0 498 508.85 491.2 492.4 25983 492.4 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20220321 0 730.75 744.95 710 714.65 1540 714.65 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20220321 0 100 113.9 100 107.5 1102745 107.5 up up correct
SNOWMAN.NSE Snowman Logistics Limited 20220321 0 33.7 33.85 32.5 32.55 468832 32.55 down down correct
SOBHA.NSE Sobha Limited 20220321 0 744.9 764 741.05 743.9 311159 743.9 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20220321 0 715 719.8 695.45 701.05 83235 701.05 down down correct
SOLARINDS.NSE Solar Industries India Limited 20220321 0 2621.75 2699 2575.9 2674.45 66593 2674.45 up up correct
SOMANYCERA.NSE Somany Ceramics Limited 20220321 0 684.3 687 672 676.5 28512 676.5 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20220321 0 8.95 9.25 8.6 8.75 20780 8.75 down down correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20220321 0 38.95 39 37.4 38.7 5560 38.7 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20220321 0 694.85 706.6 672.1 674.6 1255407 674.6 down down correct
SONATSOFTW.NSE Sonata Software Limited 20220321 0 783.95 819 775.55 780.3 276137 780.3 down down correct
SORILINFRA.NSE SORIL Infra Resources Limited 20220321 0 81.4 81.7 79.1 79.5 22619 79.5 down down correct
SOTL.NSE Savita Oil Technologies Limited 20220321 0 1060 1188 1051.65 1131.15 126172 1131.15 up up correct
SOUTHBANK.NSE The South Indian Bank Limited 20220321 0 8.05 8.1 7.95 8 4469608 8 down up incorrect
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20220321 0 210 210 206 209 5710 209 down down correct
SPAL.NSE S.P. Apparels Limited 20220321 0 399.95 411.4 395.75 401.9 59494 401.9 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20220321 0 389.95 394 373.55 382.6 318957 382.6 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20220321 0 274.8 297.7 272.05 292.9 2173489 292.9 up up correct
SPCENET.NSE Spacenet Enterprises India Limited 20220321 0 2.3 2.3 2.3 2.3 10880 2.3
SPECIALITY.NSE Speciality Restaurants Limited 20220321 0 154.1 156.85 150.15 153.55 189254 153.55 down down correct
SPENCERS.NSE Spencer's Retail Limited 20220321 0 85.45 85.6 82.2 82.55 262499 82.55 down down correct
SPENTEX.NSE CLC Industries Limited 20220321 0 3.3 3.3 3.3 3.3 5525 3.3
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20220321 0 64 72.25 63.9 70.75 14569829 70.75 up up correct
SPICEJET.NSE SpiceJet Limited 20220321 0 59.7 59.9 58.35 58.75 3469700 58.75 down down correct
SPLIL.NSE SPL Industries Limited 20220321 0 55 58 54.6 56.9 78683 56.9 up down incorrect
SPMLINFRA.NSE SPML Infra Limited 20220321 0 58.5 58.5 53.95 53.95 27799 53.95 down down correct
SPTL.NSE Sintex Plastics Technology Limited 20220321 0 7.2 7.2 7.2 7.2 683939 7.2
SPYL.NSE Shekhawati Poly 20220321 0 0.85 0.85 0.85 0.85 145196 0.85
SREEL.NSE Sreeleathers Limited 20220321 0 186.75 186.75 177.25 179.05 21276 179.05 down down correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20220321 0 6.5 6.5 6.5 6.5 491782 6.5
SRF.NSE SRF Limited 20220321 0 2615.4 2658.95 2582.15 2605.45 1055088 2605.45 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20220321 0 489.9 523 485.05 494.25 135241 494.25 up up correct
SRPL.NSE Shree Ram Proteins Limited 20220321 0 122 122.5 115.6 118.25 149039 118.25 down down correct
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20220321 0 1130.55 1141.4 1084.8 1086.4 1261670 1086.4 down down correct
SSWL.NSE Steel Strips Wheels Limited 20220321 0 805.65 823.15 787.5 793.2 31917 793.2 down down correct
STAMPEDE.NSE Stampede Capital Limited 20220321 0 0.65 0.7 0.65 0.7 116933 0.7 up up correct
STAR.NSE Strides Pharma Science Limited 20220321 0 340 357.35 336 352.1 2986018 352.1 up down incorrect
STARCEMENT.NSE Star Cement Limited 20220321 0 93.55 94.4 92.8 93.3 99699 93.3 down down correct
STARPAPER.NSE Star Paper Mills Limited 20220321 0 159.6 167.5 159 161.75 880589 161.75 up down incorrect
STCINDIA.NSE The State Trading Corporation of India Ltd. 20220321 0 101 104.35 101 102.05 48635 102.05 up up correct
STEELCITY.NSE Steel City Securities Limited 20220321 0 61.8 62.35 60.5 60.95 17288 60.95 down down correct
STEELXIND.NSE Steel Exchange India Limited 20220321 0 249 249 237.5 239.15 79717 239.15 down up incorrect
STEL.NSE STEL Holdings Limited 20220321 0 127.9 127.9 123.35 125 17805 125 down down correct
STERTOOLS.NSE Sterling Tools Limited 20220321 0 153 153 146.05 146.6 76996 146.6 down down correct
STLTECH.NSE Sterlite Technologies Limited 20220321 0 190.1 211 188.9 209.15 2953664 209.15 up up correct
STOVEKRAFT.NSE Stove Kraft Limited 20220321 0 664.5 665 650.95 655.85 65873 655.85 down down correct
STYLAMIND.NSE Stylam Industries Limited 20220321 0 959 968.5 942.1 948.95 8664 948.95 down down correct
SUBCAPCITY.NSE International Constructions Limited 20220321 0 54.65 54.65 54.65 54.65 23 54.65
SUBEXLTD.NSE Subex Limited 20220321 0 36.25 37.4 35.8 36.1 5381087 36.1 down down correct
SUBROS.NSE Subros Limited 20220321 0 342.45 347.4 332 333.45 16152 333.45 down up incorrect
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20220321 0 567.4 574.6 555 561.65 70776 561.65 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20220321 0 9.05 9.15 9 9 91418 9 down down correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20220321 0 412 415.45 402 405.25 266293 405.25 down down correct
SUMIT.NSE Sumit Woods Limited 20220321 0 13.15 13.15 12.75 12.9 14159 12.9 down down correct
SUMMITSEC.NSE Summit Securities Limited 20220321 0 609.4 614.9 606 608.8 3124 608.8 down down correct
SUNCLAYLTD.NSE Sundaram 20220321 0 3685 3685 3625.2 3641.65 6430 3641.65 down up incorrect
SUNDARAM.NSE Sundaram Multi Pap Limited 20220321 0 4.2 4.3 4.2 4.2 187917 4.2
SUNDARMFIN.NSE Sundaram Finance Limited 20220321 0 1841 1881 1826 1862.75 30316 1862.75 up up correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20220321 0 72.5 74.65 72.25 73 69136 73 up up correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20220321 0 361 364.95 352.55 355.95 3534 355.95 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20220321 0 877.1 892 862.05 883.55 100433 883.55 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20220321 0 67 72.9 67 70.9 2007527 70.9 up up correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20220321 0 912.5 931 911.3 913.8 3878744 913.8 up up correct
SUNTECK.NSE Sunteck Realty Limited 20220321 0 472.75 472.75 442.1 445.35 477712 445.35 down down correct
SUNTV.NSE Sun TV Network Limited 20220321 0 479 479 457.55 465.85 1437822 465.85 down down correct
SUPERHOUSE.NSE Superhouse Limited 20220321 0 177.95 177.95 169.5 171.2 17327 171.2 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20220321 0 14.2 14.2 12.9 13 72875 13 down down correct
SUPPETRO.NSE Supreme Petrochem Limited 20220321 0 855 900 850.1 872.7 549392 872.7 up up correct
SUPRAJIT.NSE Suprajit Engineering Limited 20220321 0 320.15 331.6 314 328.55 186815 328.55 up down incorrect
SUPREMEENG.NSE Supreme Engineering Limited 20220321 0 2 2.05 1.9 2.05 3331465 2.05 up up correct
SUPREMEIND.NSE The Supreme Industries Limited 20220321 0 2060 2089.7 2024.05 2044.35 67352 2044.35 down down correct
SURANASOL.NSE Surana Solar Limited 20220321 0 24.45 24.95 23.75 23.95 67752 23.95 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20220321 0 12.35 12.65 11.8 11.85 76382 11.85 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20220321 0 80 80.5 78.5 80.5 5654 80.5 up up correct
SURYAROSNI.NSE Surya Roshni Limited 20220321 0 438.65 453 438.05 440.85 135888 440.85 up up correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20220321 0 114 114 111.3 111.65 161275 111.65 down up incorrect
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20220321 0 76 76 72.5 73.55 122622 73.55 down down correct
SUULD.NSE Suumaya Industries Limited 20220321 0 188 193.6 182.05 183.85 138878 183.85 down down correct
SUVEN.NSE Suven Life Sciences Limited 20220321 0 82 84 81.45 82.35 202647 82.35 up up correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20220321 0 527.95 538.4 515.1 521.8 140497 521.8 down down correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20220321 0 9.4 9.5 9 9.1 249002 9.1 down down correct
SUZLON.NSE Suzlon Energy Limited 20220321 0 9.85 9.85 9.5 9.6 22077359 9.6 down down correct
SVPGLOB.NSE Svp Global Ventures Ltd 20220321 0 46 48.6 43.95 45.2 1072368 45.2 down down correct
SWANENERGY.NSE Swan Energy Limited 20220321 0 181.5 190.75 180 180.75 203703 180.75 down up incorrect
SWARAJENG.NSE Swaraj Engines Limited 20220321 0 1385.95 1410 1372.55 1392.7 5245 1392.7 up up correct
SWELECTES.NSE Swelect Energy Systems Limited 20220321 0 344 344 325 326.2 5886 326.2 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20220321 0 328 328.55 320.75 324.7 327552 324.7 down down correct
SYMPHONY.NSE Symphony Limited 20220321 0 1154 1154 1115 1122.45 155236 1122.45 down down correct
SYNGENE.NSE Syngene International Limited 20220321 0 592.3 603.85 581.25 583.95 341530 583.95 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20220321 0 74.4 74.9 71.25 72.05 9982 72.05 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20220321 0 144.9 144.95 141.3 142.2 106412 142.2 down down correct
TAKE.NSE TAKE Solutions Limited 20220321 0 33.7 33.7 31.8 32 1210756 32 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20220321 0 495 511.8 482.45 494.45 149960 494.45 down up incorrect
TANLA.NSE Tanla Platforms Limited 20220321 0 1496.9 1542 1450 1464.75 275163 1464.75 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20220321 0 14.85 15.25 14 15.25 21889 15.25 up up correct
TARAPUR.NSE Tarapur Transformers Limited 20220321 0 4.55 4.75 4.55 4.7 8892 4.7 up up correct
TARC.NSE TARC Limited 20220321 0 38.35 41.5 38.35 40 1298572 40 up up correct
TARMAT.NSE Tarmat Limited 20220321 0 64 67.15 63.9 64.5 41590 64.5 up up correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20220321 0 11170 11357.5 11050 11180.6 1509 11180.6 up up correct
TATACHEM.NSE Tata Chemicals Limited 20220321 0 940 954.85 936.85 939.25 1014336 939.25 down down correct
TATACOFFEE.NSE Tata Coffee Limited 20220321 0 202 202.7 198.3 198.85 486827 198.85 down down correct
TATACOMM.NSE Tata Communications Limited 20220321 0 1157.65 1167.15 1144.3 1147.8 334496 1147.8 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20220321 0 772 773.85 745.3 747.8 1889226 747.8 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20220321 0 7520 7527.6 7340.1 7403.75 278972 7403.75 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20220321 0 1390 1395 1353.25 1355 26058 1355 down up incorrect
TATAMETALI.NSE Tata Metaliks Limited 20220321 0 825 843.45 816.15 828.8 114112 828.8 up up correct
TATAMOTORS.NSE Tata Motors Limited 20220321 0 435.5 436.3 427.1 427.95 18270995 427.95 down up incorrect
TATAMTRDVR.NSE Tata Motors Limited 20220321 0 209.1 209.95 205.45 206.85 2392199 206.85 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20220321 0 232.95 233.4 227.35 227.95 12356508 227.95 down down correct
TATASTEEL.NSE Tata Steel Limited 20220321 0 1308 1334 1294.5 1302.95 8422763 1302.95 down down correct
TATASTLLP.NSE Tata Steel Long Products Limited 20220321 0 754 770 746.9 754 128851 754
TATVA.NSE Tatva Chintan Pharma Chem Limited 20220321 0 2294.7 2329 2228.4 2252.15 31499 2252.15 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20220321 0 71.7 74.8 70.9 73.85 363289 73.85 up down incorrect
TCI.NSE Transport Corporation of India Limited 20220321 0 585 595 565 567.75 120277 567.75 down down correct
TCIDEVELOP.NSE TCI Developers Limited 20220321 0 316.75 316.95 303.5 310 853 310 down up incorrect
TCIEXP.NSE TCI Express Limited 20220321 0 1770.65 1778.5 1734.15 1748.25 22775 1748.25 down down correct
TCIFINANCE.NSE TCI Finance Limited 20220321 0 6.65 6.95 6.35 6.55 6552 6.55 down down correct
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20220321 0 808 810 780 791.35 15147 791.35 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20220321 0 712.9 736.7 699.5 706.35 62811 706.35 down down correct
TCS.NSE Tata Consultancy Services Limited 20220321 0 3696 3713.95 3615 3626.7 2413831 3626.7 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20220321 0 368 368.95 355 359.3 20955 359.3 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20220321 0 4000 4000 3880 3918.3 10659 3918.3 down down correct
TECHIN.NSE Techindia Nirman Limited 20220321 0 9.8 9.95 9.7 9.7 43320 9.7 down down correct
TECHM.NSE Tech Mahindra Limited 20220321 0 1495 1520 1476.2 1479.8 2110200 1479.8 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20220321 0 238.85 243 237.35 240.25 73794 240.25 up up correct
TEJASNET.NSE Tejas Networks Limited 20220321 0 404.55 404.55 390.65 394.75 151818 394.75 down down correct
TEMBO.NSE Tembo Global Industries Limited 20220321 0 230.95 238.1 223.75 226.75 20654 226.75 down down correct
TERASOFT.NSE Tera Software Limited 20220321 0 47.2 49.75 47.2 47.95 19550 47.95 up up correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20220321 0 59.05 59.45 57 58.1 19920 58.1 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20220321 0 81.5 81.5 78.1 78.85 144195 78.85 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20220321 0 37.85 37.9 36.6 37.55 1190425 37.55 down up incorrect
TFCILTD.NSE Tourism Finance Corporation of India Limited 20220321 0 60.95 60.95 58.8 58.95 86766 58.95 down down correct
TFL.NSE Transwarranty Finance Limited 20220321 0 9.6 9.6 8.9 9.3 5887 9.3 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20220321 0 11.35 11.35 10.35 10.4 162019 10.4 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20220321 0 1181.25 1198.5 1165 1172.45 3406 1172.45 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20220321 0 107 111.85 101.3 105.45 22883 105.45 down down correct
THEJO.NSE SM 20220321 0 1169.95 1169.95 1105.15 1124.4 2250 1124.4 down down correct
THEMISMED.NSE Themis Medicare Limited 20220321 0 1052 1061 1010 1023.5 5448 1023.5 down down correct
THERMAX.NSE Thermax Limited 20220321 0 2066.3 2149 2053.05 2066.35 182661 2066.35 up down incorrect
THOMASCOOK.NSE Thomas Cook (India) Limited 20220321 0 68 68.95 66.1 66.35 389307 66.35 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20220321 0 40.4 43.5 40.4 43.45 2364 43.45 up up correct
THYROCARE.NSE Thyrocare Technologies Limited 20220321 0 792 796.15 765 772.85 89656 772.85 down down correct
TI.NSE Tilaknagar Industries Ltd. 20220321 0 72.4 74.8 72 72.9 205430 72.9 up up correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20220321 0 1208.95 1220 1175 1180.65 21388 1180.65 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20220321 0 1069.9 1111 1031 1037 25072 1037 down down correct
TIINDIA.NSE Tube Investments of India Limited 20220321 0 1540.4 1582.75 1540.4 1574.8 517318 1574.8 up up correct
TIJARIA.NSE Tijaria Polypipes Limited 20220321 0 7.3 7.3 6.75 7 34740 7 down up incorrect
TIL.NSE TIL Limited 20220321 0 116.95 116.95 109.15 111.5 31816 111.5 down down correct
TIMESGTY.NSE Times Guaranty Limited 20220321 0 62.75 63.4 60.15 61.75 11283 61.75 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20220321 0 73.5 74.5 72 72.25 642904 72.25 down down correct
TIMKEN.NSE Timken India Limited 20220321 0 2251 2305 2200 2224.6 243466 2224.6 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20220321 0 395.9 401.75 387 392.85 1397750 392.85 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20220321 0 2217.35 2279.95 2171.7 2258.65 2998 2258.65 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20220321 0 245 251.95 240 242.2 1183824 242.2 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20220321 0 11.85 12 11.3 11.4 33031 11.4 down down correct
TITAN.NSE Titan Company Limited 20220321 0 2740 2768 2700 2707.25 1889261 2707.25 down down correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20220321 0 16.55 16.8 16.15 16.2 20916 16.2 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20220321 0 108.9 112 108.05 109.7 921244 109.7 up up correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20220321 0 156.9 163.5 155.45 160.75 773942 160.75 up up correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20220321 0 9.55 9.65 8.9 9.5 23661 9.5 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20220321 0 106.2 106.85 100.3 101.2 32564 101.2 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20220321 0 2908 2912.35 2731.6 2763.6 277947 2763.6 down down correct
TORNTPOWER.NSE Torrent Power Limited 20220321 0 485.6 486.9 480 482.2 165135 482.2 down down correct
TOTAL.NSE Total Transport Systems Limited 20220321 0 70.55 70.55 67.05 67.05 36057 67.05 down up incorrect
TOUCHWOOD.NSE Touchwood Entertainment Limited 20220321 0 100 100 92 93.1 5428 93.1 down up incorrect
TPLPLASTEH.NSE TPL Plastech Limited 20220321 0 127 129 125 127.55 18519 127.55 up up correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20220321 0 9 9 8.45 8.45 13762 8.45 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20220321 0 69.9 71.35 67.05 67.7 66749 67.7 down down correct
TRENT.NSE Trent Limited 20220321 0 1282 1302.5 1251 1279.6 1520151 1279.6 down down correct
TRF.NSE TRF Limited 20220321 0 163.05 163.05 163.05 163.05 22311 163.05
TRIDENT.NSE Trident Limited 20220321 0 53.4 53.8 52.5 52.85 4960335 52.85 down up incorrect
TRIGYN.NSE Trigyn Technologies Limited 20220321 0 145 149.55 142.65 143.8 165062 143.8 down up incorrect
TRIL.NSE Transformers and Rectifiers (India) Limited 20220321 0 34.8 35.25 34 34.1 134699 34.1 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20220321 0 188.9 192 186 189.4 287993 189.4 up up correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20220321 0 328.9 344 321.5 323.85 2838919 323.85 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20220321 0 831 934 831 871 361400 871 up up correct
TTKPRESTIG.NSE TTK Prestige Limited 20220321 0 860 862.4 838 848.75 70104 848.75 down down correct
TTL.NSE T.T. Limited 20220321 0 107.6 114 106.45 110.1 128771 110.1 up up correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20220321 0 131.4 137.95 131.4 137.95 1795616 137.95 up down incorrect
TV18BRDCST.NSE TV18 Broadcast Limited 20220321 0 69.15 71.2 68.2 68.6 15240961 68.6 down down correct
TVSELECT.NSE TVS Electronics Limited 20220321 0 230 230 222 222.95 63913 222.95 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20220321 0 621.6 621.6 605.65 608.7 780297 604.95 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20220321 0 1775 1795.15 1714.1 1720.05 10773 1720.05 down down correct
TVTODAY.NSE T.V. Today Network Limited 20220321 0 401.95 408.95 393 395.25 90756 395.25 down down correct
TVVISION.NSE TV Vision Limited 20220321 0 3 3 3 3 16394 3
TWL.NSE Titagarh Wagons Limited 20220321 0 97.95 100.75 94.6 99.8 885526 99.8 up up correct
UBL.NSE United Breweries Limited 20220321 0 1482.9 1503.75 1437.95 1445.7 318318 1445.7 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20220321 0 116.4 120.9 115.25 118.95 87691 118.95 up up correct
UCOBANK.NSE UCO Bank 20220321 0 11.95 11.95 11.8 11.9 2614760 11.9 down up incorrect
UFLEX.NSE Uflex Limited 20220321 0 556.35 617.1 556.35 610.15 2032664 610.15 up up correct
UFO.NSE UFO Moviez India Limited 20220321 0 99.1 103 99.1 100.2 347379 100.2 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20220321 0 68.15 71.5 68.15 71.45 3643185 71.45 up up correct
UGROCAP.NSE UGRO Capital Limited 20220321 0 177 191 172.5 182.95 124293 182.95 up up correct
UJAAS.NSE Ujaas Energy Limited 20220321 0 4.85 5.05 4.75 4.75 736110 4.75 down down correct
UJJIVAN.NSE Ujjivan Financial Services Limited 20220321 0 114.8 116 111.6 112.3 848624 112.3 down up incorrect
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20220321 0 16.9 16.95 16.55 16.7 1305551 16.7 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20220321 0 6370 6370 6176.05 6191.25 531422 6191.25 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20220321 0 66.25 67.35 64.1 64.9 30092 64.9 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20220321 0 2.95 2.95 2.95 2.95 5630 2.95
UNICHEMLAB.NSE Unichem Laboratories Limited 20220321 0 248.2 253.95 248.2 250.85 45997 250.85 up up correct
UNIDT.NSE United Drilling Tools Limited 20220321 0 487.1 511 487.1 498.15 45846 498.15 up up correct
UNIENTER.NSE Uniphos Enterprises Limited 20220321 0 135.05 137.5 135.05 136.9 3824 136.9 up up correct
UNIONBANK.NSE Union Bank of India 20220321 0 40.3 40.35 39.6 39.7 7307988 39.7 down up incorrect
UNITECH.NSE Unitech Limited 20220321 0 2.45 2.45 2.3 2.35 3538945 2.35 down down correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20220321 0 351.1 360.35 335.1 341.55 2092 340.55 down up incorrect
UNIVASTU.NSE Univastu India Limited 20220321 0 92.95 93.65 88.75 89.15 43312 89.15 down down correct
UNIVCABLES.NSE Universal Cables Limited 20220321 0 142.1 145.45 140 140.7 27129 140.7 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20220321 0 574.05 589.7 554.1 568.5 9087 568.5 down down correct
UPL.NSE UPL Limited 20220321 0 770 777.75 760 775.9 3221656 775.9 up up correct
URJA.NSE Urja Global Limited 20220321 0 18.3 18.55 17.85 17.85 2466483 17.85 down down correct
USHAMART.NSE Usha Martin Limited 20220321 0 113 118.2 112.25 115 1602968 115 up down incorrect
UTIAMC.NSE UTI Asset Management Company Limited 20220321 0 943.05 961.55 935.8 949.7 120522 949.7 up up correct
UTINEXT50.NSE UTI Mutual Fund 20220321 0 43.58 43.58 42.42 42.53 22796 42.53 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20220321 0 1825 1849.99 1807.01 1809.83 1822 1809.83 down down correct
UTISENSETF.NSE UTI Mutual Fund 20220321 0 616.98 616.98 596.55 603.81 1001 603.81 down down correct
UTISXN50.NSE UTI Mutual Fund 20220321 0 49.7 49.99 47.32 48.02 654 48.02 down down correct
UTTAMSTL.NSE Uttam Galva Steels Limited 20220321 0 5.95 6 5.7 5.85 433295 5.85 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20220321 0 242.1 252.9 238.15 241 395477 241 down down correct
V2RETAIL.NSE V2 Retail Limited 20220321 0 146 146 140 142.05 52572 142.05 down down correct
VADILALIND.NSE Vadilal Industries Limited 20220321 0 1450 1475 1393.6 1405.4 15149 1405.4 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20220321 0 413 413 399.9 405.75 123295 405.75 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20220321 0 58.2 65.5 55.75 63.55 2170077 63.55 up up correct
VAKRANGEE.NSE Vakrangee Limited 20220321 0 33.25 33.35 32 32.15 2498031 32.15 down down correct
VALIANTORG.NSE Valiant Organics Limited 20220321 0 876.6 1033.8 873.05 1033.8 767997 1033.8 up up correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20220321 0 53.35 53.9 51.1 51.9 146519 51.9 down up incorrect
VARDMNPOLY.NSE Vardhman Polytex Limited 20220321 0 27.35 27.35 25.35 27 67350 27 down down correct
VARROC.NSE Varroc Engineering Limited 20220321 0 333.25 337 316 318.25 297126 318.25 down up incorrect
VASCONEQ.NSE Vascon Engineers Limited 20220321 0 26.1 26.1 24.75 24.9 440479 24.9 down down correct
VASWANI.NSE Vaswani Industries Limited 20220321 0 21.4 22.45 21.4 21.7 54870 21.7 up up correct
VBL.NSE Varun Beverages Limited 20220321 0 939.95 954 920.65 943.3 444168 943.3 up up correct
VEDL.NSE Vedanta Limited 20220321 0 383 407.45 380.55 400.05 26819133 400.05 up up correct
VENKEYS.NSE Venky's (India) Limited 20220321 0 2351 2465.9 2335.15 2394.15 204172 2394.15 up up correct
VENUSREM.NSE Venus Remedies Limited 20220321 0 322 322 307 309.15 43476 309.15 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20220321 0 98 99.85 96.85 98.25 54282 98.25 up up correct
VESUVIUS.NSE Vesuvius India Limited 20220321 0 1018 1048 1003.25 1027.7 14662 1027.7 up up correct
VETO.NSE Veto Switchgears and Cables Limited 20220321 0 96.4 102.25 96.4 97.2 135212 97.2 up up correct
VGUARD.NSE V 20220321 0 219 220.2 214.4 215.3 186851 215.3 down down correct
VHL.NSE Vardhman Holdings Limited 20220321 0 3743.4 3743.4 3616 3633.8 304 3633.8 down down correct
VICEROY.NSE Viceroy Hotels Limited 20220321 0 4.2 4.2 4 4 31369 4 down down correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20220321 0 390 392.9 383.95 388.1 23705 388.1 down down correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20220321 0 417 421.95 401 403.35 86980 403.35 down down correct
VIJIFIN.NSE Viji Finance Limited 20220321 0 4.65 4.65 4.25 4.25 129835 4.25 down down correct
VIKASECO.NSE Vikas EcoTech Limited 20220321 0 6 6.1 5.8 5.8 8474704 5.8 down down correct
VIKASLIFE.NSE Vikas Lifecare Limited 20220321 0 6.05 6.05 5.65 5.65 4196005 5.65 down down correct
VIKASPROP.NSE Vikas Proppant & Granite Limited 20220321 0 2.1 2.1 2 2 784981 2 down down correct
VIKASWSP.NSE Vikas WSP Limited 20220321 0 3.7 3.75 3.5 3.55 600582 3.55 down down correct
VIMTALABS.NSE Vimta Labs Limited 20220321 0 339.45 348.1 330 333.05 42372 333.05 down down correct
VINATIORGA.NSE Vinati Organics Limited 20220321 0 1971.8 1971.8 1935.1 1962.75 21740 1962.75 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20220321 0 1135.1 1136.45 1108 1111 4446 1111 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20220321 0 55.35 57.85 55.35 56.1 7773 56.1 up down incorrect
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20220321 0 265.8 266 256 256.8 72132 256.8 down up incorrect
VIPCLOTHNG.NSE VIP Clothing Limited 20220321 0 26.15 26.5 25.15 25.4 122044 25.4 down down correct
VIPIND.NSE VIP Industries Limited 20220321 0 612 632.7 607.95 622.6 658457 622.6 up up correct
VIPULLTD.NSE Vipul Limited 20220321 0 19.4 19.4 18.5 19.05 528677 19.05 down down correct
VISAKAIND.NSE Visaka Industries Limited 20220321 0 604.1 615 599.2 613.9 42779 613.9 up up correct
VISASTEEL.NSE VISA Steel Limited 20220321 0 17.75 17.75 16.8 16.9 65638 16.9 down down correct
VISESHINFO.NSE MPS Infotecnics Limited 20220321 0 1.3 1.3 1.25 1.25 23218661 1.25 down up incorrect
VISHAL.NSE Vishal Fabrics Limited 20220321 0 35.8 36.2 34.85 35.15 1313980 35.15 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20220321 0 1487.95 1521.25 1485.85 1521.25 17917 1521.25 up down incorrect
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20220321 0 22.15 22.2 21.45 21.5 7300943 21.5 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20220321 0 2.05 2.05 1.9 1.9 1612486 1.9 down down correct
VIVIMEDLAB.NSE Vivimed Labs Limited 20220321 0 17.55 18.15 17.25 17.6 303090 17.6 up up correct
VLSFINANCE.NSE VLS Finance Limited 20220321 0 167.6 171 166 167.85 50565 167.85 up up correct
VMART.NSE V 20220321 0 3820 3871.9 3781.05 3832.95 5809 3832.95 up up correct
VOLTAMP.NSE Voltamp Transformers Limited 20220321 0 2039 2052 1981 2014.95 7607 2014.95 down down correct
VOLTAS.NSE Voltas Limited 20220321 0 1311 1314.75 1282 1288.7 1587721 1288.7 down down correct
VRLLOG.NSE VRL Logistics Limited 20220321 0 456.5 458.5 443 445.1 107615 445.1 down down correct
VSSL.NSE Vardhman Special Steels Limited 20220321 0 241.95 245.7 240.2 240.85 31204 240.85 down down correct
VSTIND.NSE VST Industries Limited 20220321 0 3077.5 3089.85 3048.4 3063.45 8353 3063.45 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20220321 0 2505 2545 2476 2506.4 5752 2506.4 up down incorrect
VTL.NSE Vardhman Textiles Limited 20220321 0 530.8 530.8 508 520.87 733450 520.87 down up incorrect
WABAG.NSE VA Tech Wabag Limited 20220321 0 297.95 299.05 287 288.15 236394 288.15 down down correct
WABCOINDIA.NSE WABCO India Limited 20220321 0 7303.95 7479.95 7303.9 7408.65 4802 7408.65 up up correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20220321 0 54.8 55.35 53.1 53.45 125900 53.45 down down correct
WANBURY.NSE Wanbury Limited 20220321 0 88 88.35 84.5 88.35 25545 88.35 up up correct
WATERBASE.NSE The Waterbase Limited 20220321 0 92.75 95.45 91 93.05 144419 93.05 up up correct
WEALTH.NSE Wealth First Portfolio Managers Limited 20220321 0 268.9 268.9 256 268.9 25 268.9
WEBELSOLAR.NSE Websol Energy System Limited 20220321 0 102.9 102.9 98.55 99.35 165170 99.35 down down correct
WEIZMANIND.NSE Weizmann Limited 20220321 0 57.95 60.85 57.85 60.2 3878 60.2 up up correct
WELCORP.NSE Welspun Corp Limited 20220321 0 145.75 150.5 144.8 149.9 841693 149.9 up down incorrect
WELENT.NSE Welspun Enterprises Limited 20220321 0 82.3 83.8 81.5 82.2 170014 82.2 down up incorrect
WELINV.NSE Welspun Investments and Commercials Limited 20220321 0 291.9 317.9 284 288.7 5603 288.7 down down correct
WELSPUNIND.NSE Welspun India Limited 20220321 0 103.55 103.55 100.5 100.65 1470316 100.65 down up incorrect
WENDT.NSE Wendt (India) Limited 20220321 0 5191.1 5200 5100 5118.1 255 5118.1 down down correct
WESTLIFE.NSE Westlife Development Limited 20220321 0 463.95 471.7 458.5 461.7 68136 461.7 down down correct
WHEELS.NSE Wheels India Limited 20220321 0 577 591.15 558.15 566.2 50368 566.2 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20220321 0 1672.8 1672.8 1631.3 1636.95 246755 1636.95 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20220321 0 22.3 22.8 22.05 22.45 5646 22.45 up up correct
WINDLAS.NSE Windlas Biotech Limited 20220321 0 240 241.05 232 233.5 34714 233.5 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20220321 0 38.9 38.9 37.5 37.8 45697 37.8 down down correct
WIPL.NSE The Western India Plywoods Limited 20220321 0 64.65 64.65 59.85 60.05 316 60.05 down down correct
WIPRO.NSE Wipro Limited 20220321 0 605.1 616 598 600 7796476 600 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20220321 0 300 334.75 299.05 326.35 4535098 326.35 up down incorrect
WONDERLA.NSE Wonderla Holidays Limited 20220321 0 229.9 250.45 225.7 231.3 506388 231.3 up up correct
WORTH.NSE Worth Peripherals Limited 20220321 0 112.8 114 110.6 111 10996 111 down down correct
WSI.NSE W.S. Industries (India) Limited 20220321 0 11.4 11.4 11.4 11.4 2731 11.4
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20220321 0 319 331.9 318.2 323.95 1773585 323.95 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20220321 0 88.9 91.35 87 87.35 352946 87.35 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20220321 0 288 288 274.5 276.25 59781 276.25 down down correct
XPROINDIA.NSE Xpro India Limited 20220321 0 1398.8 1403 1282.2 1402.8 30138 1402.8 up up correct
YESBANK.NSE Yes Bank Limited 20220321 0 13.2 13.45 12.9 12.95 132143743 12.95 down down correct
YUKEN.NSE Yuken India Limited 20220321 0 554.7 554.7 540 540 565 540 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20220321 0 258.95 263.3 256.1 256.8 8909916 256.8 down up incorrect
ZEELEARN.NSE Zee Learn Limited 20220321 0 13.45 13.7 13.15 13.25 3094904 13.25 down down correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20220321 0 16.4 16.5 15.45 15.55 3140537 15.55 down down correct
ZENITHEXPO.NSE Zenith Exports Limited 20220321 0 74.5 74.9 71.35 74.15 1727 74.15 down down correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20220321 0 1.3 1.3 1.3 1.3 14043 1.3
ZENSARTECH.NSE Zensar Technologies Limited 20220321 0 380 386.5 369.4 371.3 726178 371.3 down down correct
ZENTEC.NSE Zen Technologies Limited 20220321 0 202 202 196 197.1 190183 197.1 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20220321 0 106 108 103.9 104.25 22045 104.25 down down correct
ZOMATO.NSE Zomato Limited 20220321 0 82 83.3 79.25 80.4 28669864 80.4 down down correct
ZOTA.NSE Zota Health Care Limited 20220321 0 330 331.45 316.45 318.05 30787 318.05 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20220321 0 138.1 140 135 136.7 177181 136.7 down down correct
ZUARIGLOB.NSE Zuari Global Limited 20220321 0 188.9 192.45 185.35 185.75 176534 185.75 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20220321 0 1492 1513.95 1470 1478.2 40018 1478.2 down up incorrect

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