CollectAI

close-nse_india_stocks

2022/06/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20220607 0 78.5 80.3 78.15 78.75 84160 78.75 up up correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20220607 0 22.3 22.5 21.9 22 8637 22 down down correct
3MINDIA.NSE 3M India Limited 20220607 0 20769 21325 20502.15 21187.35 4068 21187.35 up up correct
3PLAND.NSE 3P LAND HOLDINGS L 20220607 0 13.75 15 13.75 14.8 3763 14.8 up up correct
5PAISA.NSE 5paisa Capital Limited 20220607 0 319.25 319.25 312 314.95 3291 314.95 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20220607 0 167.9 174.3 163.05 170 65068 170 up up correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20220607 0 11.95 12.1 11.5 11.85 109860 11.85 down up incorrect
AAKASH.NSE Aakash Exploration Services Limited 20220607 0 19.7 20.55 19.15 20.5 979421 20.5 up up correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20220607 0 35.6 35.6 33.85 34.05 39054 34.05 down down correct
AARON.NSE Aaron Industries Limited 20220607 0 118 119.65 113.75 116.6 2665 116.6 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20220607 0 426.05 429 415.15 421.35 51974 421.35 down down correct
AARTIIND.NSE Aarti Industries Limited 20220607 0 714 716.5 702 704.4 1133937 704.4 down up incorrect
AARTISURF.NSE Aarti Surfactants Limited 20220607 0 695 699.15 685 690.45 4149 690.45 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20220607 0 23.2 23.25 22.65 23.2 4023 23.2
AARVI.NSE Aarvi Encon Limited 20220607 0 104.15 106.75 101.15 104.1 5957 104.1 down down correct
AAVAS.NSE Aavas Financiers Limited 20220607 0 2133.5 2133.5 2054.1 2067.55 29231 2067.55 down down correct
ABAN.NSE Aban Offshore Limited 20220607 0 49.2 58.8 48.75 56.75 2848911 56.75 up up correct
ABB.NSE ABB India Limited 20220607 0 2346 2372.95 2311.05 2351.6 54080 2351.6 up up correct
ABBOTINDIA.NSE Abbott India Limited 20220607 0 17691.05 18000 17691.05 17748.15 12134 17748.15 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20220607 0 102.6 104.2 101.9 103.3 1812869 103.3 up up correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20220607 0 265.5 268.2 261.3 264.35 1050928 264.35 down down correct
ABMINTLLTD.NSE ABM International Limited 20220607 0 89.35 90.25 89.35 90 412 90 up down incorrect
ACC.NSE ACC Limited 20220607 0 2133 2148.9 2088 2138.35 1062704 2138.35 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20220607 0 919.05 923.75 912.65 921.7 5210 921.7 up up correct
ACCURACY.NSE Accuracy Shipping Limited 20220607 0 235 239.7 203.35 209.15 130276 209.15 down down correct
ACE.NSE Action Construction Equipment Limited 20220607 0 218.9 220.4 214 216.9 314600 216.9 down up incorrect
ACRYSIL.NSE Acrysil Limited 20220607 0 584.9 594.5 575 580.6 33432 580.6 down down correct
ADANIENT.NSE Adani Enterprises Limited 20220607 0 2210 2254.7 2207.05 2227.55 2046676 2227.55 up up correct
ADANIGREEN.NSE Adani Green Energy Limited 20220607 0 1804 1873.45 1776.8 1829.25 2860643 1829.25 up up correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20220607 0 739 742.5 713.4 734.55 2488075 734.55 down down correct
ADANIPOWER.NSE Adani Power Limited 20220607 0 299.95 302.8 288.4 291.4 15824786 291.4 down down correct
ADANITRANS.NSE Adani Transmission Limited 20220607 0 2023.15 2079 1971.1 2046 750281 2046 up up correct
ADFFOODS.NSE ADF Foods Limited 20220607 0 781 802.9 771.55 779.95 7275 779.95 down down correct
ADL.NSE Archidply Decor Limited 20220607 0 58.55 58.55 55.05 58.55 6210 58.55
ADORWELD.NSE Ador Welding Limited 20220607 0 662 681 662 668.6 18610 668.6 up up correct
ADROITINFO.NSE Adroit Infotech Limited 20220607 0 8.75 8.85 8.75 8.75 19896 8.75
ADSL.NSE Allied Digital Services Limited 20220607 0 131.95 132.4 127.2 129.85 74203 129.85 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20220607 0 73.25 74.25 72.45 72.75 10265 72.75 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20220607 0 297.2 297.95 291.5 294 40835 294 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20220607 0 227.95 229 221.8 224.1 673579 224.1 down down correct
AFFLE.NSE Affle (India) Limited 20220607 0 996 1005 977 996.85 361025 996.85 up down incorrect
AGARIND.NSE Agarwal Industrial Corporation Limited 20220607 0 531.6 538.35 523.95 529.55 33904 529.55 down down correct
AGRITECH.NSE Agri 20220607 0 82.6 84.75 80.6 82.25 1823 82.25 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20220607 0 35.5 36.2 35 35.2 62085 35.2 down down correct
AHLADA.NSE Ahlada Engineers Limited 20220607 0 89.45 90.8 89.1 89.75 6311 89.75 up up correct
AHLEAST.NSE Asian Hotels (East) Limited 20220607 0 224.1 230 223.1 228.55 1981 228.55 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20220607 0 428 428 410.2 423.9 17019 423.9 down down correct
AHLWEST.NSE Asian Hotels (West) Limited 20220607 0 154.2 154.2 154.2 154.2 0 154.2
AIAENG.NSE AIA Engineering Limited 20220607 0 2219.95 2222.65 2130 2157.25 23731 2157.25 down down correct
AIRAN.NSE Airan Limited 20220607 0 23.45 25.25 23 23.6 3399826 23.6 up down incorrect
AJANTPHARM.NSE Ajanta Pharma Limited 20220607 0 1730.35 1739.35 1714.6 1722.15 16421 1722.15 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20220607 0 272.95 278 271.1 276.5 10200 276.5 up up correct
AJOONI.NSE Ajooni Biotech Limited 20220607 0 52.85 53.55 50.25 50.95 160141 50.95 down up incorrect
AJRINFRA.NSE AJR Infra and Tolling Limited 20220607 0 1.7 1.75 1.7 1.75 331046 1.75 up up correct
AKASH.NSE Akash Infra 20220607 0 35 35.25 33.1 33.3 52429 33.3 down down correct
AKG.NSE AKG Exim Limited 20220607 0 35.8 35.85 32.45 33.25 16269 33.25 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20220607 0 286.5 293.95 283.1 286.85 2991 286.85 up up correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20220607 0 10.25 10.3 9.8 10.05 221795 10.05 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20220607 0 1793.8 1793.8 1765 1777.55 16015 1777.55 down down correct
ALANKIT.NSE Alankit Limited 20220607 0 12.1 12.3 11.9 11.95 159099 11.95 down down correct
ALBERTDAVD.NSE Albert David Limited 20220607 0 531.65 545.7 530.7 540 1662 540 up up correct
ALEMBICLTD.NSE Alembic Limited 20220607 0 68.8 69.95 68 68.15 83811 68.15 down down correct
ALICON.NSE Alicon Castalloy Limited 20220607 0 627.95 637.9 621.95 630.9 8607 630.9 up up correct
ALKALI.NSE Alkali Metals Limited 20220607 0 84.35 84.35 80.8 82.7 2164 82.7 down down correct
ALKEM.NSE Alkem Laboratories Limited 20220607 0 3119.1 3146.95 3060.05 3140.95 68916 3140.95 up up correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20220607 0 2693.25 2702.15 2640 2647.95 21954 2647.95 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20220607 0 323.3 324.5 317.15 319.3 222727 319.3 down down correct
ALLSEC.NSE Allsec Technologies Limited 20220607 0 483 490.75 479.95 481.55 2724 481.55 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20220607 0 98 98.9 94.1 96.45 49270 96.45 down down correct
ALOKINDS.NSE Alok Industries Limited 20220607 0 22.15 22.45 22.1 22.35 1239878 22.35 up up correct
ALPA.NSE Alpa Laboratories Limited 20220607 0 66.8 67.15 65.45 66.35 26171 66.35 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20220607 0 318 326 308.15 311.85 82831 311.85 down up incorrect
ALPSINDUS.NSE Alps Industries Limited 20220607 0 4 4 4 4 0 4
AMARAJABAT.NSE Amara Raja Batteries Limited 20220607 0 503 504.5 495.55 499.3 234108 499.3 down down correct
AMBER.NSE Amber Enterprises India Limited 20220607 0 2489.95 2494.95 2416 2446.15 104671 2446.15 down up incorrect
AMBIKCO.NSE Ambika Cotton Mills Limited 20220607 0 1809.6 1813.05 1750.1 1758.4 12950 1758.4 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20220607 0 363.6 367.5 361.7 363.35 5708056 363.35 down down correct
AMDIND.NSE AMD Industries Limited 20220607 0 49.4 53.25 48.75 50.6 114569 50.6 up up correct
AMIORG.NSE Ami Organics Limited 20220607 0 931 938.75 910.25 914.3 59706 914.3 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20220607 0 28 28 26.7 26.95 18472 26.95 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20220607 0 826.75 837.7 793.95 806.35 17239 806.35 down down correct
ANANTRAJ.NSE Anant Raj Limited 20220607 0 52.85 54.3 52.65 53.9 259953 53.9 up up correct
ANDHRACEMT.NSE Andhra Cements Limited 20220607 0 9.25 9.25 9.25 9.25 0 9.25
ANDHRAPAP.NSE Andhra Paper Limited 20220607 0 344.85 345.55 334 336.9 30014 336.9 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20220607 0 131.75 136 131.15 134.95 172170 134.95 up up correct
ANDREWYU.NSE Andrew Yule & Company Limited 20220607 0 22 22.15 21.45 21.75 108226 21.75 down down correct
ANIKINDS.NSE Anik Industries Limited 20220607 0 28.4 29.9 26.45 29.4 54282 29.4 up up correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20220607 0 7.75 7.8 7.4 7.4 303042 7.4 down down correct
ANMOL.NSE Anmol India Limited 20220607 0 179.35 179.35 171 171.4 3193 171.4 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20220607 0 13.3 14.15 13.3 13.9 92332 13.9 up up correct
ANSALHSG.NSE Ansal Housing Limited 20220607 0 7.15 7.3 7 7.25 164274 7.25 up up correct
ANTGRAPHIC.NSE Antarctica Limited 20220607 0 1.15 1.15 1.1 1.1 285158 1.1 down down correct
ANUP.NSE The Anup Engineering Limited 20220607 0 728.75 739 720.05 722.45 12927 722.45 down up incorrect
ANURAS.NSE Anupam Rasayan India Limited 20220607 0 649.9 668.15 640.55 645.3 140518 645.3 down up incorrect
APARINDS.NSE Apar Industries Limited 20220607 0 757 824 756.5 804.1 577010 804.1 up up correct
APCL.NSE Anjani Portland Cement Limited 20220607 0 235.6 235.6 225.5 227.1 9655 227.1 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20220607 0 641.85 662 612.5 619.95 274001 619.95 down down correct
APEX.NSE Apex Frozen Foods Limited 20220607 0 258.2 264.2 258.2 261.8 19646 261.8 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20220607 0 972 984.5 950 971.05 407935 971.05 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20220607 0 726.6 729.85 715.05 724.6 87648 724.6 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20220607 0 134.65 135.95 131.95 132.75 63254 132.75 down up incorrect
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20220607 0 3633.7 3633.7 3525 3609.3 490554 3609.3 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20220607 0 511.85 515 496 499.65 23166 499.65 down up incorrect
APOLLOTYRE.NSE Apollo Tyres Limited 20220607 0 215.6 215.6 209.2 210.9 1931353 210.9 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20220607 0 655.3 661 641 653.25 778 653.25 down down correct
APTECHT.NSE Aptech Limited 20220607 0 232.55 233.75 228.5 230.65 75604 230.65 down up incorrect
APTUS.NSE Aptus Value Housing Finance India Limited 20220607 0 280 280 263.6 271.4 155259 271.4 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20220607 0 55.8 61 55 55.7 434302 55.7 down up incorrect
ARCHIES.NSE Archies Limited 20220607 0 17.65 17.65 17.1 17.25 12068 17.25 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20220607 0 37.3 38.1 33.8 33.85 1989 33.85 down down correct
ARIES.NSE Aries Agro Limited 20220607 0 125 128.8 124.8 125.4 18687 125.4 up up correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20220607 0 83 83 79.25 80.2 40080 80.2 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20220607 0 134 135.55 122.4 127.75 104564 127.75 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20220607 0 1144 1161.7 1122.65 1128.3 8029 1128.3 down up incorrect
AROGRANITE.NSE Aro Granite Industries Limited 20220607 0 44 45.15 43 43.65 38470 43.65 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20220607 0 93.9 96 91.4 93.15 2516 93.15 down down correct
ARSHIYA.NSE Arshiya Limited 20220607 0 22 22.35 20.05 21 363225 21 down up incorrect
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20220607 0 23.3 23.9 22.7 23.45 7611 23.45 up up correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20220607 0 46.9 49 46.5 47.55 277326 47.55 up up correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20220607 0 88.95 88.95 85 88.4 76 88.4 down up incorrect
ARVIND.NSE Arvind Limited 20220607 0 99.55 101.15 99.1 99.5 647043 99.5 down up incorrect
ARVINDFASN.NSE Arvind Fashions Limited 20220607 0 260 265.8 256.5 260.3 56345 260.3 up up correct
ARVSMART.NSE Arvind SmartSpaces Limited 20220607 0 170.2 176.85 170 170.8 15093 170.8 up up correct
ASAHIINDIA.NSE Asahi India Glass Limited 20220607 0 459.05 464 452.5 460.1 72190 460.1 up up correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20220607 0 290.7 300 285.5 286.95 5131 286.95 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20220607 0 431.3 445 414.1 421.85 9094 421.85 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20220607 0 439 443 430 437.85 15933 437.85 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20220607 0 108 110 94 102 634294 102 down up incorrect
ASHIANA.NSE Ashiana Housing Limited 20220607 0 125 125.4 119.55 120.8 96841 120.8 down down correct
ASHIMASYN.NSE Ashima Limited 20220607 0 12.6 12.75 12.35 12.5 53455 12.5 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20220607 0 85.5 87.4 84.5 85.75 2063005 85.75 up up correct
ASHOKLEY.NSE Ashok Leyland Limited 20220607 0 137.1 140.55 135.75 139.75 11174089 139.75 up up correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20220607 0 79.85 81.3 78.85 80.25 5166 80.25 up up correct
ASIANPAINT.NSE Asian Paints Limited 20220607 0 2800 2804 2731 2744.7 1403598 2728.97 down down correct
ASIANTILES.NSE Asian Granito India Limited 20220607 0 50.6 51.85 50.45 50.95 544935 50.21 up down incorrect
ASPINWALL.NSE Aspinwall and Company Limited 20220607 0 180.95 180.95 167.45 172.65 6316 172.65 down down correct
ASTEC.NSE Astec LifeSciences Limited 20220607 0 1820 1836.75 1720 1746.65 37967 1746.65 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20220607 0 185.55 190.75 184.35 189.5 124101 189.5 up up correct
ASTRAL.NSE Astral Limited 20220607 0 1710 1721.15 1660.1 1667.1 221401 1667.1 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20220607 0 223.4 231.35 223 223.55 125520 223.55 up up correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20220607 0 2956.95 2966.05 2923.25 2933.2 4095 2933.2 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20220607 0 42.6 43.15 42.5 42.85 9138 42.85 up up correct
ATFL.NSE Agro Tech Foods Limited 20220607 0 818.2 826.95 815.05 821.7 931 821.7 up up correct
ATGL.NSE Adani Total Gas Limited 20220607 0 2480 2585.6 2401 2498.95 430802 2498.95 up up correct
ATLANTA.NSE Atlanta Limited 20220607 0 14.95 15.85 14.55 15.5 58985 15.5 up up correct
ATUL.NSE Atul Ltd 20220607 0 7925 7969.6 7760 7948.95 40390 7948.95 up down incorrect
ATULAUTO.NSE Atul Auto Limited 20220607 0 172.85 177.95 170.55 175.35 66986 175.35 up up correct
AUBANK.NSE AU Small Finance Bank Limited 20220607 0 1267.5 1284.6 1258.2 1270.15 836699 635.08 up up correct
AURIONPRO.NSE Aurionpro Solutions Limited 20220607 0 327.45 332.8 321 324.55 25083 324.55 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20220607 0 520 525 511.8 516.3 1461531 516.3 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20220607 0 69.45 69.45 66.25 67 1876 67 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20220607 0 1689 1711.95 1651 1670.15 8622 1670.15 down up incorrect
AUTOIND.NSE Autoline Industries Limited 20220607 0 63 64 61.4 62.9 11438 62.9 down down correct
AUTOLITIND.NSE Autolite (India) Limited 20220607 0 15.5 15.5 15.5 15.5 0 15.5
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20220607 0 603.7 611.85 585 589.1 91379 589.1 down up incorrect
AVANTIFEED.NSE Avanti Feeds Limited 20220607 0 420.95 423.65 415.15 419.3 46788 419.3 down down correct
AVTNPL.NSE AVT Natural Products Limited 20220607 0 92.4 92.4 91.1 91.4 39529 91.4 down down correct
AWHCL.NSE Antony Waste Handling Cell Limited 20220607 0 307.8 308.65 295.9 297.35 52661 297.35 down up incorrect
AXISBANK.NSE Axis Bank Limited 20220607 0 672.2 678 661.1 665.85 8312778 665.85 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20220607 0 134 137.85 133.65 136 17126 136 up down incorrect
AXISNIFTY.NSE Axis Mutual Fund 20220607 0 175.5 175.5 173 173.41 3606 173.41 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20220607 0 97.8 97.8 95.25 97 7386 97 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20220607 0 121 128.15 117.1 122 8474 122 up up correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20220607 0 6.25 6.25 5.8 5.85 167959 5.85 down up incorrect
BAJAJ.NSE AUTO 20220607 0 3765 3853.65 3765 3834.1 561644 3834.1 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20220607 0 139.5 139.85 138 138.4 165514 138.4 down up incorrect
BAJAJELEC.NSE Bajaj Electricals Limited 20220607 0 964.35 970 941.55 959.35 56883 959.35 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20220607 0 12440 12449.95 12232.35 12338.7 176548 12338.7 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20220607 0 14.6 14.85 14 14.35 4732026 14.35 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20220607 0 5000 5010 4932.1 4979.85 84372 4979.85 down up incorrect
BAJFINANCE.NSE Bajaj Finance Limited 20220607 0 5980 5989.95 5833.65 5878.6 896982 5878.6 down up incorrect
BALAJITELE.NSE Balaji Telefilms Limited 20220607 0 52.9 53.25 50.85 51.1 174804 51.1 down down correct
BALAMINES.NSE Balaji Amines Limited 20220607 0 3140.05 3197.95 3090 3115.1 47666 3115.1 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20220607 0 413.5 413.5 405 407.85 558 407.85 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20220607 0 34.1 37.15 33.7 33.95 19545 33.95 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20220607 0 2230 2266.2 2205.3 2246.9 328004 2246.9 up down incorrect
BALLARPUR.NSE Ballarpur Industries Limited 20220607 0 1.65 1.65 1.6 1.6 271959 1.6 down down correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20220607 0 115.4 115.65 114.7 115.05 53104 115.05 down down correct
BALPHARMA.NSE Bal Pharma Limited 20220607 0 99 100.55 97.8 99.85 12108 99.85 up down incorrect
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20220607 0 410.8 418 408.1 413.4 3501077 413.4 up up correct
BANARBEADS.NSE Banaras Beads Limited 20220607 0 75.9 75.9 74.4 74.65 3514 74.65 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20220607 0 2548 2548 2486 2487.45 267 2487.45 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20220607 0 171.4 171.95 167.25 170.1 62314 170.1 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20220607 0 324.7 328.6 323 327.85 2475738 327.85 up up correct
BANG.NSE Bang Overseas Limited 20220607 0 39 39.65 38.05 38.5 11232 38.5 down down correct
BANKA.NSE Banka BioLoo Limited 20220607 0 72.05 73 71.75 72.25 2287 72.25 up up correct
BANKBARODA.NSE Bank of Baroda 20220607 0 101.4 103.25 100.9 101.9 17522351 101.9 up up correct
BANKBEES.NSE Nippon Mutual Funds 20220607 0 354.9 354.9 351.9 353.39 429433 353.39 down down correct
BANKINDIA.NSE Bank of India Limited 20220607 0 46.4 47.25 46.15 46.95 1220243 46.95 up up correct
BANSWRAS.NSE Banswara Syntex Limited 20220607 0 215.7 215.95 209.9 212.1 4533 212.1 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20220607 0 1002.7 1010.6 981 993.75 88172 993.75 down down correct
BARTRONICS.NSE Bartronics India Limited 20220607 0 4.75 4.9 4.7 4.85 2359 4.85 up up correct
BASF.NSE BASF India Limited 20220607 0 2723.45 2723.45 2651.05 2665 9269 2665 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20220607 0 59.95 61 59.6 60.1 31594 60.1 up up correct
BATAINDIA.NSE Bata India Limited 20220607 0 1818.8 1821.15 1773.1 1785.25 371212 1785.25 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20220607 0 5275.05 5324.55 5262 5280.45 4354 5280.45 up up correct
BBL.NSE Bharat Bijlee Limited 20220607 0 1577.9 1577.9 1548.95 1551.05 5186 1551.05 down up incorrect
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20220607 0 989.85 990 955.9 963.2 17067 963.2 down down correct
BCG.NSE Brightcom Group Limited 20220607 0 49.75 54.95 49.75 54.95 12807483 54.95 up down incorrect
BCLIND.NSE BCL Industries Limited 20220607 0 387.65 387.65 372 379.55 17030 379.55 down down correct
BCP.NSE B.C. Power Controls Limited 20220607 0 4.45 4.45 4.05 4.2 101995 4.2 down down correct
BDL.NSE Bharat Dynamics Limited 20220607 0 802 825 801.05 817.25 2110737 817.25 up up correct
BEARDSELL.NSE Beardsell Limited 20220607 0 14.65 15.25 14.4 14.7 40915 14.7 up up correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20220607 0 283.3 286 280.25 283.3 71537 283.3
BEDMUTHA.NSE Bedmutha Industries Limited 20220607 0 77.05 80.45 77.05 79.8 3021 79.8 up up correct
BEL.NSE Bharat Electronics Limited 20220607 0 246 248.55 242.15 245.8 9413810 245.8 down down correct
BEML.NSE BEML Limited 20220607 0 1379 1389.95 1312 1330 443086 1330 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20220607 0 113 115.7 112.2 113.95 176900 113.95 up down incorrect
BERGEPAINT.NSE Berger Paints India Limited 20220607 0 582.25 591.45 575.45 580.95 960209 580.95 down up incorrect
BESTAGRO.NSE Best Agrolife Limited 20220607 0 816 834 791.55 800.2 30176 800.2 down down correct
BFINVEST.NSE BF Investment Limited 20220607 0 267.4 269.7 265.25 268.5 4124 268.5 up down incorrect
BFUTILITIE.NSE BF Utilities Limited 20220607 0 329.9 331.2 324.3 326.2 50863 326.2 down up incorrect
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20220607 0 3.25 3.25 3.25 3.25 0 3.25
BGRENERGY.NSE BGR Energy Systems Limited 20220607 0 72.45 73.7 71.1 72.5 49416 72.5 up up correct
BHAGERIA.NSE Bhageria Industries Limited 20220607 0 196.7 197.35 191.35 196.25 6842 196.25 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20220607 0 41.15 41.9 40.8 41.75 8968 41.75 up up correct
BHAGYAPROP.NSE Bhagyanagar Properties Limited 20220607 0 39.95 39.95 38.4 38.5 8892 38.5 down up incorrect
BHANDARI.NSE Bhandari Hosiery Exports Limited 20220607 0 6.6 6.8 6.05 6.4 453016 6.4 down up incorrect
BHARATFORG.NSE Bharat Forge Limited 20220607 0 647.8 656.05 639 653.5 1486747 653.5 up up correct
BHARATGEAR.NSE Bharat Gears Limited 20220607 0 132.6 133.9 128.65 130.7 10954 130.7 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20220607 0 11664 11785 11425.75 11607.55 1341 11607.55 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20220607 0 63.75 64.2 61.8 63.25 29994 63.25 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20220607 0 678.15 687.25 673.3 685.3 8349903 685.3 up up correct
BHEL.NSE Bharat Heavy Electricals Limited 20220607 0 51 51.35 50.1 50.5 12461144 50.5 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20220607 0 111.05 111.05 105.55 107 24486 107 down down correct
BIL.NSE Bhartiya International Ltd. 20220607 0 180 182.2 165.5 169.35 12479 169.35 down down correct
BINDALAGRO.NSE Oswal Greentech Limited 20220607 0 22.9 23.65 22.85 23.4 94724 23.4 up up correct
BIOCON.NSE Biocon Limited 20220607 0 317.9 319.85 314.25 316.75 1628890 316.75 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20220607 0 56.45 57.3 55.85 56.1 13642 56.1 down down correct
BIRET.NSE RR 20220607 0 334.99 336.45 333.2 334.93 54436 334.93 down down correct
BIRLACABLE.NSE Birla Cable Limited 20220607 0 120 121.55 108 118.05 66856 118.05 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20220607 0 867.6 897.55 852.25 860.45 165712 860.45 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20220607 0 58.3 58.4 57.65 57.85 20105 57.85 down down correct
BIRLATYRE.NSE Birla Tyres Limited 20220607 0 8.9 8.9 8.9 8.9 0 8.9
BKMINDST.NSE BKM Industries Limited 20220607 0 2.05 2.1 1.95 2.1 103741 2.1 up down incorrect
BLBLIMITED.NSE BLB Limited 20220607 0 19.8 19.95 18.3 18.3 64664 18.3 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20220607 0 84 84.2 81.5 82.3 86705 82.3 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20220607 0 22.65 22.65 21.25 21.35 65166 21.35 down down correct
BLS.NSE BLS International Services Limited 20220607 0 181.6 181.9 176.2 179.35 813997 179.35 down down correct
BLUECHIP.NSE Blue Chip India Limited 20220607 0 0.4 0.4 0.4 0.4 0 0.4
BLUEDART.NSE Blue Dart Express Limited 20220607 0 7553.65 7553.65 7301.05 7369.15 7813 7369.15 down down correct
BLUESTARCO.NSE Blue Star Limited 20220607 0 982 984.95 950 957.8 41096 957.8 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20220607 0 98.05 98.05 95.5 96.05 212276 96.05 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20220607 0 115.95 116.35 112.05 112.85 1864845 112.85 down down correct
BOROLTD.NSE Borosil Limited 20220607 0 295.8 302 283.1 287.05 84581 287.05 down down correct
BORORENEW.NSE Borosil Renewables Limited 20220607 0 667.4 678.4 651 656.2 298109 656.2 down down correct
BOSCHLTD.NSE Bosch Limited 20220607 0 14301 14342.75 14015.7 14121.55 10559 14121.55 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20220607 0 317.55 322.6 317 320.25 3955076 320.25 up up correct
BPL.NSE BPL Limited 20220607 0 64.1 64.1 61.7 61.95 48302 61.95 down down correct
BRFL.NSE Bombay Rayon Fashions Limited 20220607 0 5.7 5.7 5.7 5.7 0 5.7
BRIGADE.NSE Brigade Enterprises Limited 20220607 0 452.15 457.9 450 453.55 438382 453.55 up up correct
BRITANNIA.NSE Britannia Industries Limited 20220607 0 3465 3478.9 3354 3383.45 338018 3383.45 down down correct
BRNL.NSE Bharat Road Network Limited 20220607 0 29.4 29.85 28.5 28.85 34874 28.85 down down correct
BROOKS.NSE Brooks Laboratories Limited 20220607 0 84.25 94.5 83.25 89.65 114011 89.65 up up correct
BSE.NSE BSE Limited 20220607 0 729.95 732.6 720.4 724.15 537490 724.15 down down correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20220607 0 410 429.4 400 400.1 6261 400.1 down up incorrect
BSL.NSE BSL Limited 20220607 0 109 109 101.2 103.7 11921 103.7 down up incorrect
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20220607 0 46.95 46.95 45.91 46.03 8480 46.03 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20220607 0 18.75 18.75 18.3 18.33 25231 18.33 down down correct
BSOFT.NSE Birlasoft Limited 20220607 0 365 368.4 360.25 361.4 981608 361.4 down down correct
BURNPUR.NSE Burnpur Cement Limited 20220607 0 5.4 5.4 5.05 5.2 159913 5.2 down down correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20220607 0 1155 1192 1155 1175.65 55962 1175.65 up up correct
BVCL.NSE Barak Valley Cements Limited 20220607 0 23.25 23.25 21.65 21.75 6944 21.75 down up incorrect
BYKE.NSE The Byke Hospitality Limited 20220607 0 37.05 37.5 35.55 36.65 7386 36.65 down down correct
CALSOFT.NSE California Software Company Limited 20220607 0 24.4 24.4 22.25 23.25 14475 23.25 down down correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20220607 0 115.75 117.3 114.85 115.75 79080 115.75
CAMS.NSE Computer Age Management Services Limited 20220607 0 2380 2445 2375.05 2434.45 141792 2434.45 up up correct
CANBK.NSE Canara Bank 20220607 0 209.45 213.25 207.35 209.05 8217875 209.05 down down correct
CANDC.NSE C & C Constructions Limited 20220607 0 4.15 4.35 4 4.2 2911 4.2 up up correct
CANFINHOME.NSE Can Fin Homes Limited 20220607 0 469 471.3 460.25 465.15 317829 465.15 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20220607 0 1132.3 1219.95 1121.2 1141.1 15257 1141.1 up up correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20220607 0 124.9 125 121 121.65 98423 121.65 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20220607 0 769.55 789 765.75 783.15 102763 783.15 up up correct
CAPTRUST.NSE Capital Trust Limited 20220607 0 102.45 103.9 100.6 101.15 4222 101.15 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20220607 0 687.8 693.05 678.05 684.8 91097 684.8 down up incorrect
CAREERP.NSE Career Point Limited 20220607 0 117.15 117.75 113.8 114.9 8568 114.9 down down correct
CARERATING.NSE CARE Ratings Limited 20220607 0 464.9 469.4 461.35 464.85 29966 464.85 down down correct
CARTRADE.NSE CarTrade Tech Limited 20220607 0 627.9 628.85 605 612.75 56582 612.75 down down correct
CASTROLIND.NSE Castrol India Limited 20220607 0 108 108 106.3 106.55 286199 106.55 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20220607 0 2.15 2.25 2.15 2.15 290498 2.15
CCHHL.NSE Country Club Hospitality & Holidays Limited 20220607 0 7.25 7.25 6.95 6.95 24620 6.95 down down correct
CCL.NSE CCL Products (India) Limited 20220607 0 364.7 366.8 358.05 365.3 120387 365.3 up up correct
CDSL.NSE Central Depository Services (India) Limited 20220607 0 1163.9 1175 1139.1 1152.4 450599 1152.4 down down correct
CEATLTD.NSE CEAT Limited 20220607 0 991.3 997.75 968 977.3 63367 974.31 down down correct
CEBBCO.NSE Commercial Engineers & Body Builders Co Limited 20220607 0 60.45 64.2 59.4 62 955504 62 up down incorrect
CELEBRITY.NSE Celebrity Fashions Limited 20220607 0 14.65 14.65 14.15 14.4 19200 14.4 down down correct
CENTENKA.NSE Century Enka Limited 20220607 0 495.4 509.25 487.4 490.3 59210 490.3 down down correct
CENTEXT.NSE Century Extrusions Limited 20220607 0 10.6 11.55 10.5 11.15 300916 11.15 up up correct
CENTRALBK.NSE Central Bank of India 20220607 0 18.35 18.45 17.95 18.05 1449615 18.05 down up incorrect
CENTRUM.NSE Centrum Capital Limited 20220607 0 23.05 23.45 22.5 22.65 187170 22.65 down up incorrect
CENTUM.NSE Centum Electronics Limited 20220607 0 456.15 458.15 442.25 444.35 4348 444.35 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20220607 0 573 573 554 556.25 95367 556.25 down down correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20220607 0 845 858 823.05 828.35 324666 828.35 down down correct
CERA.NSE Cera Sanitaryware Limited 20220607 0 4207.35 4214 4055 4074 8756 4074 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20220607 0 58 59.2 57.05 57.5 82505 57.5 down down correct
CESC.NSE CESC Limited 20220607 0 77.5 78.45 77.45 78.2 1705270 78.2 up up correct
CGCL.NSE Capri Global Capital Limited 20220607 0 701.5 710 701.4 703.75 156822 703.75 up up correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20220607 0 183.1 183.7 180.25 181.15 430023 181.15 down down correct
CHALET.NSE Chalet Hotels Limited 20220607 0 286.1 295.8 286.05 293.4 132444 293.4 up up correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20220607 0 351.05 356.25 345 346.45 1259278 346.45 down up incorrect
CHEMBOND.NSE Chembond Chemicals Limited 20220607 0 164.25 167 163 164.95 11982 164.95 up up correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20220607 0 297 304.7 297 298.75 90571 298.75 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20220607 0 165.1 169.75 164.05 165.95 10354 165.95 up up correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20220607 0 480.65 483.5 474.4 477.3 95632 477.3 down up incorrect
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20220607 0 340 385.3 338.05 369.45 18387025 369.45 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20220607 0 657.9 661.55 645 659.8 1306464 659.8 up up correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20220607 0 628.15 631.8 620.35 622.45 6535 622.45 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20220607 0 458 462 451 460.3 51881 460.3 up down incorrect
CINELINE.NSE Cineline India Limited 20220607 0 148 150 141.7 142.2 43692 142.2 down down correct
CINEVISTA.NSE Cinevista Limited 20220607 0 13 13.8 12.7 12.75 36427 12.75 down down correct
CIPLA.NSE Cipla Limited 20220607 0 971.55 979.65 962 972.75 1759986 972.75 up down incorrect
CLEAN.NSE Clean Science and Technology Limited 20220607 0 1748 1809.95 1745.05 1781.2 71041 1781.2 up up correct
CLEDUCATE.NSE CL Educate Limited 20220607 0 129.25 131.35 128.05 128.9 14254 128.9 down down correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20220607 0 458 461.95 450 451.5 10590 451.5 down down correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20220607 0 106.8 107.45 103 104.4 56880 104.4 down up incorrect
CMICABLES.NSE CMI Limited 20220607 0 28.05 29.8 27.25 29.05 44082 29.05 up up correct
COALINDIA.NSE Coal India Limited 20220607 0 193.65 199.95 193.6 197.55 12961285 197.55 up up correct
COCHINSHIP.NSE Cochin Shipyard Limited 20220607 0 323 324.7 316.05 321 194061 321 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20220607 0 48.45 54.7 47.7 53.2 7672857 53.2 up up correct
COFORGE.NSE Coforge Limited 20220607 0 3595 3639.95 3532.55 3550.35 288049 3550.35 down down correct
COLPAL.NSE Colgate 20220607 0 1517.5 1530 1500 1518.2 199634 1518.2 up up correct
COMPINFO.NSE Compuage Infocom Limited 20220607 0 25.9 27.5 25 26.4 1476269 26.4 up up correct
COMPUSOFT.NSE Compucom Software Limited 20220607 0 22.45 22.55 21.85 22.25 55628 22.25 down down correct
CONCOR.NSE Container Corporation of India Limited 20220607 0 635 635 624 626.2 838701 626.2 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20220607 0 57.4 58.9 57.1 57.55 992054 57.55 up up correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20220607 0 133 138.9 133 135.4 9311 135.4 up up correct
CONTROLPR.NSE Control Print Limited 20220607 0 438 446.85 436.15 438.35 6735 438.35 up up correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20220607 0 38.85 39.1 37.95 38.7 13545 38.7 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20220607 0 55 55 53.8 54.05 8220 54.05 down down correct
COROMANDEL.NSE Coromandel International Limited 20220607 0 957.85 967 937.3 942.1 284129 942.1 down down correct
COSMOFILMS.NSE Cosmo Films Limited 20220607 0 1797 1819.9 1752.2 1768.35 37888 1768.35 down down correct
COUNCODOS.NSE Country Condo's Limited 20220607 0 4.5 4.85 4.35 4.75 110000 4.75 up up correct
COX&KINGS.NSE Cox & Kings Limited 20220607 0 1.75 1.75 1.75 1.75 0 1.75
CPSEETF.NSE Nippon Mutual Funds 20220607 0 34.98 35.75 34.82 35.68 821170 35.68 up up correct
CRAFTSMAN.NSE Craftsman Automation Limited 20220607 0 2344.1 2376.55 2302.7 2353.65 5216 2349.92 up up correct
CREATIVE.NSE Creative Newtech Limited 20220607 0 510.05 511.15 488.85 498.45 6273 498.45 down down correct
CREATIVEYE.NSE Creative Eye Limited 20220607 0 3.75 3.75 3.75 3.75 10 3.75
CREDITACC.NSE CreditAccess Grameen Limited 20220607 0 1080 1101.4 1048 1081 176330 1081 up up correct
CREST.NSE Crest Ventures Limited 20220607 0 183.75 183.75 177.15 178.65 11652 178.65 down up incorrect
CRISIL.NSE CRISIL Limited 20220607 0 3530 3555.95 3491 3523.9 12558 3523.9 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20220607 0 363.8 363.8 355.5 359.5 430569 359.5 down up incorrect
CSBBANK.NSE CSB Bank Limited 20220607 0 183 185.1 181 181.45 157564 181.45 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20220607 0 64 68.1 62.7 65.3 239768 65.3 up up correct
CUB.NSE City Union Bank Limited 20220607 0 139.05 141.1 137.5 140.75 1250695 140.75 up up correct
CUBEXTUB.NSE Cubex Tubings Limited 20220607 0 27.1 28 25.1 27.05 24408 27.05 down up incorrect
CUMMINSIND.NSE Cummins India Limited 20220607 0 1013.2 1014.5 999.8 1010.2 154031 1010.2 down down correct
CUPID.NSE Cupid Limited 20220607 0 233.4 235.7 228.3 231.55 21468 231.55 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20220607 0 17.1 17.5 16.4 17.3 4451 17.3 up up correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20220607 0 147.3 149.3 144 146.8 34070 146.8 down down correct
CYIENT.NSE Cyient Limited 20220607 0 791.7 837.4 783.2 829.9 399111 829.9 up down incorrect
DAAWAT.NSE LT Foods Limited 20220607 0 78.6 80.8 77.75 79.6 1131441 79.6 up up correct
DABUR.NSE Dabur India Limited 20220607 0 507.9 507.9 496.7 501.25 1213684 501.25 down up incorrect
DALBHARAT.NSE Dalmia Bharat Limited 20220607 0 1273 1275.95 1228.1 1237.75 745995 1237.75 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20220607 0 373.1 382.5 362.85 367.75 95210 367.75 down down correct
DAMODARIND.NSE Damodar Industries Limited 20220607 0 48.95 50 47.55 48.2 9975 48.2 down down correct
DANGEE.NSE Dangee Dums Limited 20220607 0 358 362.05 342.85 353.65 12488 353.65 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20220607 0 322.15 335.85 321.4 323.75 193767 323.75 up down incorrect
DBCORP.NSE D. B. Corp Limited 20220607 0 80.6 80.6 79.1 79.95 50387 79.95 down down correct
DBL.NSE Dilip Buildcon Limited 20220607 0 234.95 234.95 227.55 229.05 184259 229.05 down up incorrect
DBREALTY.NSE D B Realty Limited 20220607 0 77.9 78.5 74.7 77.2 99841 77.2 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20220607 0 20.8 20.8 19.3 20 1476 20 down down correct
DCAL.NSE Dishman Carbogen Amcis Limited 20220607 0 119 122 117.2 119.1 137168 119.1 up up correct
DCBBANK.NSE DCB Bank Limited 20220607 0 85.5 86.25 83.55 85.25 1189005 85.25 down up incorrect
DCM.NSE DCM Limited 20220607 0 75 75 72.5 73.25 5404 73.25 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20220607 0 3.7 3.7 3.4 3.7 28898 3.7
DCMNVL.NSE DCM Nouvelle Limited 20220607 0 182.05 192.75 175.35 177.8 19601 177.8 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20220607 0 975.05 993.7 971.05 981.85 26181 981.85 up up correct
DCW.NSE DCW Limited 20220607 0 40 40.6 39.15 39.8 556262 39.8 down down correct
DECCANCE.NSE Deccan Cements Limited 20220607 0 478.55 478.55 471.15 474.6 3909 474.6 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20220607 0 687 723.8 687 707.55 931087 707.55 up up correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20220607 0 1895 1932 1870 1889.9 771550 1889.9 down down correct
DEEPENR.NSE Deep Energy Resources Limited 20220607 0 94.45 96.1 91.65 96.1 20173 96.1 up up correct
DEEPINDS.NSE Deep Industries Limited 20220607 0 227.05 244.3 227.05 235.35 194476 235.35 up up correct
DELPHIFX.NSE Delphi World Money Limited 20220607 0 444.75 458.45 440 442.25 932 442.25 down down correct
DELTACORP.NSE Delta Corp Limited 20220607 0 203 203.3 195.5 197 4918847 197 down up incorrect
DELTAMAGNT.NSE Delta Manufacturing Limited 20220607 0 79.35 79.35 76 78.65 1556 78.65 down down correct
DEN.NSE DEN Networks Limited 20220607 0 35.4 36.4 35.25 35.75 307582 35.75 up up correct
DENORA.NSE De Nora India Limited 20220607 0 674.9 735 632.5 716.05 47099 716.05 up up correct
DEVYANI.NSE Devyani International Limited 20220607 0 162.7 165.5 160.65 162.7 1202166 162.7
DFMFOODS.NSE DFM Foods Limited 20220607 0 207.7 207.75 204.6 206.2 11340 206.2 down down correct
DGCONTENT.NSE Digicontent Limited 20220607 0 11.1 11.1 10.8 11.05 261 11.05 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20220607 0 268.2 276.55 262.7 264.8 403450 264.8 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20220607 0 12 12.2 11.85 12.05 289997 12.05 up up correct
DHANI.NSE Dhani Services Limited 20220607 0 44.4 45.9 43.2 44.95 2148724 44.95 up up correct
DHANUKA.NSE Dhanuka Agritech Limited 20220607 0 713.45 716.6 706.25 713.05 21202 713.05 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20220607 0 12.6 12.6 12.3 12.4 18405 12.4 down up incorrect
DHUNINV.NSE Dhunseri Investments Limited 20220607 0 632 635 597 606.85 5422 606.85 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20220607 0 680.85 683.95 668 673.7 35815 673.7 down down correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20220607 0 1.85 1.85 1.85 1.85 0 1.85
DICIND.NSE DIC India Limited 20220607 0 355.4 370 355.4 360.15 2008 360.15 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20220607 0 31 31.45 29 29.65 152253 29.65 down down correct
DISHTV.NSE Dish TV India Limited 20220607 0 13.05 13.15 12.7 12.8 2030707 12.8 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20220607 0 3491.05 3515.85 3450.1 3501.25 414997 3501.25 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20220607 0 3669.2 3669.95 3570.35 3617.6 244438 3617.6 down down correct
DLF.NSE DLF Limited 20220607 0 325.8 325.8 315.1 318.75 5097864 318.75 down up incorrect
DLINKINDIA.NSE D 20220607 0 132.8 133.9 131 131.95 35782 131.95 down down correct
DMART.NSE Avenue Supermarts Limited 20220607 0 3704 3778.8 3652.05 3726.7 301552 3726.7 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20220607 0 2.85 2.85 2.8 2.85 203245 2.85
DODLA.NSE Dodla Dairy Limited 20220607 0 487 487 480 480.6 4482 480.6 down down correct
DOLLAR.NSE Dollar Industries Limited 20220607 0 538.05 544.8 527 533.6 56621 533.6 down down correct
DONEAR.NSE Donear Industries Limited 20220607 0 52.25 53.85 52.25 52.65 6062 52.65 up up correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20220607 0 401.2 408.8 392.1 399.05 1302 399.05 down down correct
DPSCLTD.NSE India Power Corporation Limited 20220607 0 12.6 12.9 12.4 12.55 44596 12.55 down down correct
DPWIRES.NSE D.P. Wires Limited 20220607 0 324.9 324.9 315 318.9 2327 318.9 down down correct
DRCSYSTEMS.NSE DRC Systems India Limited 20220607 0 42.9 42.9 42.9 42.9 0 42.9
DREDGECORP.NSE Dredging Corporation of India Limited 20220607 0 306.1 312.2 301 302.25 52859 302.25 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20220607 0 4260 4275 4103.7 4143.95 721003 4143.95 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20220607 0 307 324.45 305.7 312.7 68347 312.7 up up correct
DTIL.NSE Dhunseri Tea & Industries Limited 20220607 0 219.2 228 217.5 222.4 4216 222.4 up up correct
DUCON.NSE Ducon Infratechnolgies Limited 20220607 0 24.7 25.5 23.2 23.9 2576504 23.9 down down correct
DVL.NSE Dhunseri Ventures Limited 20220607 0 222.9 226.5 218.95 225.15 16192 225.15 up down incorrect
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20220607 0 109.7 113.15 108.6 111.7 1639926 111.7 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20220607 0 1974.4 2014 1938.65 1982.7 5064 1982.7 up up correct
DYNPRO.NSE Dynemic Products Limited 20220607 0 453 461.1 448 450.45 13651 450.45 down up incorrect
EASEMYTRIP.NSE Easy Trip Planners Limited 20220607 0 380.05 383.9 375.65 378.75 860584 378.75 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20220607 0 5.55 5.7 5.35 5.4 78777 5.4 down down correct
EASUNREYRL.NSE Easun Reyrolle Limited 20220607 0 2.5 2.5 2.3 2.35 5682 2.35 down up incorrect
EBANK.NSE Edelweiss Mutual Fund 20220607 0 3887.99 3889.99 3887.99 3889.99 18 3889.99 up up correct
EBBETF0423.NSE Edelweiss Amc Ltd 20220607 0 1166.09 1171 1166.08 1167.83 1164 1167.83 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20220607 0 1179.4 1179.4 1168.07 1170.97 8581 1170.97 down down correct
ECLERX.NSE eClerx Services Limited 20220607 0 2101.05 2126.35 2086 2101.25 18546 2101.25 up up correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20220607 0 53.5 55.75 53.05 54.75 532169 54.75 up up correct
EDUCOMP.NSE Educomp Solutions Limited 20220607 0 3.65 3.65 3.5 3.55 30909 3.55 down down correct
EICHERMOT.NSE Eicher Motors Limited 20220607 0 2629.4 2656.8 2610.6 2647.9 453936 2647.9 up up correct
EIDPARRY.NSE E.I.D. 20220607 0 533.6 549.8 530.55 545.25 416479 545.25 up up correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20220607 0 393.2 395 388.1 388.9 1428 388.9 down down correct
EIHOTEL.NSE EIH Limited 20220607 0 134.95 136.2 133.1 134.4 132522 134.4 down up incorrect
EIMCOELECO.NSE Eimco Elecon (India) Limited 20220607 0 359 380.95 354.2 372 16381 372 up up correct
EKC.NSE Everest Kanto Cylinder Limited 20220607 0 186.95 203.7 186.95 193.35 534621 193.35 up up correct
ELECON.NSE Elecon Engineering Company Limited 20220607 0 248.9 269.9 243.7 261.75 3877732 261.33 up up correct
ELECTCAST.NSE Electrosteel Castings Limited 20220607 0 34.9 35.15 34.65 34.9 287293 34.9
ELECTHERM.NSE Electrotherm (India) Limited 20220607 0 103.25 103.25 98.8 101.3 15120 101.3 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20220607 0 373 383 370.25 380.4 130209 380.4 up up correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20220607 0 31.3 32.9 31.3 31.95 1821 31.95 up up correct
EMAMILTD.NSE Emami Limited 20220607 0 421.85 421.9 414.45 417.8 81166 417.8 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20220607 0 147 147.15 142.15 145.45 16624 145.45 down down correct
EMAMIREAL.NSE Emami Realty Limited 20220607 0 63.7 66.9 63.5 65.75 223842 65.75 up up correct
EMCO.NSE EMCO Limited 20220607 0 1.95 1.95 1.95 1.95 0 1.95
EMKAY.NSE Emkay Global Financial Services Limited 20220607 0 75.8 76.35 73.35 74.2 23147 74.2 down down correct
EMMBI.NSE Emmbi Industries Limited 20220607 0 94.05 95 91.15 92.3 15654 92.3 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20220607 0 1269.85 1285.1 1257.4 1279.25 139444 1279.25 up down incorrect
ENERGYDEV.NSE Energy Development Company Limited 20220607 0 16.65 17.8 16.65 17.25 28281 17.25 up up correct
ENGINERSIN.NSE Engineers India Limited 20220607 0 61 61.1 59.9 60.05 459012 60.05 down down correct
ENIL.NSE Entertainment Network (India) Limited 20220607 0 189.35 192 186.55 189.9 10173 189.9 up up correct
EPL.NSE EPL Limited 20220607 0 164.4 178.4 162.75 172.9 314639 172.9 up up correct
EQUITAS.NSE Equitas Holdings Limited 20220607 0 91.05 92 89.7 90.15 270949 90.15 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20220607 0 41.1 41.55 40.3 40.5 1005216 40.5 down down correct
ERIS.NSE Eris Lifesciences Limited 20220607 0 662 662 650 650.95 23172 650.95 down down correct
EROSMEDIA.NSE Eros International Media Limited 20220607 0 25.85 25.85 24.6 25 166206 25 down down correct
ESABINDIA.NSE ESAB India Limited 20220607 0 3308.5 3336.25 3214.75 3230.35 4975 3230.35 down down correct
ESCORTS.NSE Escorts Limited 20220607 0 1585 1609.8 1577.8 1601.45 230493 1601.45 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20220607 0 8.05 8.25 7.8 8.1 150955 8.1 up up correct
ESTER.NSE Ester Industries Limited 20220607 0 136.55 139.95 135.45 136.15 98457 136.15 down down correct
EVEREADY.NSE Eveready Industries India Limited 20220607 0 316 316.25 314.05 315.2 140120 315.2 down down correct
EVERESTIND.NSE Everest Industries Limited 20220607 0 613.9 666 605.1 635.65 231567 635.65 up down incorrect
EXCEL.NSE Excel Realty N Infra Limited 20220607 0 6.25 6.25 5.8 6.05 65411 6.05 down down correct
EXCELINDUS.NSE Excel Industries Limited 20220607 0 1324.15 1354.95 1300 1309.2 23354 1309.2 down down correct
EXIDEIND.NSE Exide Industries Limited 20220607 0 146 149.2 145.4 148.25 1457374 148.25 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20220607 0 1345 1358.8 1332.05 1348.8 4800 1348.8 up up correct
EXXARO.NSE Exxaro Tiles Limited 20220607 0 114.65 114.65 112.1 113.3 19128 113.3 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20220607 0 127.35 129.9 124.25 125.9 207466 125.9 down down correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20220607 0 1344 1387.6 1314.2 1361.35 4518 1361.35 up up correct
FCL.NSE Fineotex Chemical Limited 20220607 0 177.2 177.7 172.75 174.5 147993 174.5 down down correct
FCONSUMER.NSE Future Consumer Limited 20220607 0 2.15 2.25 2.05 2.15 38520301 2.15
FCSSOFT.NSE FCS Software Solutions Limited 20220607 0 3 3.05 2.95 3 1954220 3
FDC.NSE FDC Limited 20220607 0 243.95 244.8 242.9 244.1 57388 244.1 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20220607 0 90.35 91.45 89.9 91.15 9194889 91.15 up up correct
FEL.NSE Future Enterprises Limited 20220607 0 2.55 2.6 2.55 2.6 2982690 2.6 up up correct
FELDVR.NSE Future Enterprises Limited 20220607 0 7.3 7.7 7.3 7.7 38808 7.7 up up correct
FIEMIND.NSE Fiem Industries Limited 20220607 0 1027 1064 1010 1035.85 268677 1035.85 up up correct
FILATEX.NSE Filatex India Limited 20220607 0 109 110.45 105 105.2 363124 105.2 down up incorrect
FINCABLES.NSE Finolex Cables Limited 20220607 0 392 394.85 384.1 391.3 194660 391.3 down down correct
FINEORG.NSE Fine Organic Industries Limited 20220607 0 5145 5169 5020 5047.4 91393 5047.4 down down correct
FINPIPE.NSE Finolex Industries Limited 20220607 0 163.7 163.7 158 158.75 249412 158.75 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20220607 0 31.95 32.45 29.8 31.65 33756 31.65 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20220607 0 18.8 18.8 18.8 18.8 21154 18.8
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20220607 0 2790 2847.95 2706.2 2765.05 28804 2765.05 down down correct
FMGOETZE.NSE Federal 20220607 0 273 276.5 273 275.7 13935 275.7 up up correct
FMNL.NSE Future Market Networks Limited 20220607 0 5.55 5.95 5.35 5.95 554380 5.95 up up correct
FORCEMOT.NSE Force Motors Limited 20220607 0 1054 1054.9 1036.35 1048 7872 1048 down down correct
FORTIS.NSE Fortis Healthcare Limited 20220607 0 241 242.85 239.55 241.2 645284 241.2 up up correct
FOSECOIND.NSE Foseco India Limited 20220607 0 1694.95 1720 1640 1689.55 6229 1689.55 down down correct
FRETAIL.NSE Future Retail Limited 20220607 0 6.4 7 6.4 7 62179274 7 up up correct
FSC.NSE Future Supply Chain Solutions Limited 20220607 0 31.55 33.1 30.55 33.1 104140 33.1 up up correct
FSL.NSE Firstsource Solutions Limited 20220607 0 112 113 110.05 112.4 1230731 112.4 up up correct
GABRIEL.NSE Gabriel India Limited 20220607 0 118.25 120.25 117.5 117.9 97184 117.9 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20220607 0 322.25 322.25 302 309.25 480682 309.25 down down correct
GAIL.NSE GAIL (India) Limited 20220607 0 148.4 153.2 148.25 151 12755092 151 up down incorrect
GAL.NSE Gyscoal Alloys Limited 20220607 0 3.7 3.75 3.65 3.65 181567 3.65 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20220607 0 2882.4 2934.9 2851.3 2895.6 7404 2895.6 up up correct
GALLANTT.NSE Gallantt Metal Limited 20220607 0 80.9 82 74.5 75.4 233834 75.4 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20220607 0 354.15 362 345.25 359.6 832 359.6 up up correct
GANECOS.NSE Ganesha Ecosphere Limited 20220607 0 626.5 630.65 618.55 625.05 8772 625.05 down down correct
GANESHBE.NSE Ganesh Benzoplast Limited 20220607 0 127 131.7 126 127.45 439961 127.45 up up correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20220607 0 285.95 286.95 278.35 284.2 13375 284.2 down down correct
GANGAFORGE.NSE Ganga Forging Limited 20220607 0 6.75 6.8 6.5 6.55 117076 6.55 down down correct
GANGESSECU.NSE Ganges Securities Limited 20220607 0 127.95 128.9 121 125.7 6737 125.7 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20220607 0 1.05 1.05 1.05 1.05 0 1.05
GARFIBRES.NSE Garware Technical Fibres Limited 20220607 0 3160 3190.5 3122 3149.1 5904 3149.1 down up incorrect
GATI.NSE Gati Limited 20220607 0 140.35 142.05 135.95 138.45 293415 138.45 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20220607 0 0.75 0.75 0.65 0.65 95467 0.65 down down correct
GAYAPROJ.NSE Gayatri Projects Limited 20220607 0 17.3 17.3 16.85 16.95 245687 16.95 down down correct
GEECEE.NSE GeeCee Ventures Limited 20220607 0 126.85 127.5 124.7 126.55 3164 126.55 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20220607 0 83.45 84.85 79.8 83.7 10244 83.7 up up correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20220607 0 34.35 34.35 32.55 32.75 24079 32.75 down down correct
GENESYS.NSE Genesys International Corporation Limited 20220607 0 458.9 468.5 430.15 457.25 9340 457.25 down up incorrect
GENUSPAPER.NSE Genus Paper & Boards Limited 20220607 0 16.8 17.25 16.55 16.9 145261 16.9 up up correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20220607 0 86.4 86.4 83 83.7 509797 83.7 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20220607 0 50 50 49.35 49.7 71846 49.7 down down correct
GEPIL.NSE GE Power India Limited 20220607 0 153.65 155.05 149 150.5 52965 150.5 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20220607 0 404.7 413 395.25 398 138562 398 down down correct
GET&D.NSE GE T&D India Limited 20220607 0 104 106.65 103.6 106.05 16238 106.05 up up correct
GFLLIMITED.NSE GFL Limited 20220607 0 66.45 67.25 65.5 65.95 10555 65.95 down down correct
GFSTEELS.NSE Grand Foundry Limited 20220607 0 3.7 4 3.7 4 11149 4 up up correct
GHCL.NSE GHCL Limited 20220607 0 638.9 651.75 626.25 629.85 297384 629.85 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20220607 0 129.85 130.95 127.95 130.25 35137 130.25 up up correct
GICRE.NSE General Insurance Corporation of India 20220607 0 119.25 124.1 115.25 121.8 867454 121.8 up up correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20220607 0 65.15 65.15 62.8 64 4139 64 down down correct
GILLETTE.NSE Gillette India Limited 20220607 0 4935.95 4945 4851.7 4929.35 2874 4929.35 down up incorrect
GINNIFILA.NSE Ginni Filaments Limited 20220607 0 38.4 38.8 37.65 37.75 47534 37.75 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20220607 0 85.2 86.15 83.75 83.9 125358 83.9 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20220607 0 4.05 4.05 4.05 4.05 0 4.05
GKWLIMITED.NSE GKW Limited 20220607 0 574.75 575.95 555 574.75 254 574.75
GLAND.NSE Gland Pharma Limited 20220607 0 2824.95 2839.8 2775 2814.8 132797 2814.8 down up incorrect
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20220607 0 1507.9 1515 1501 1511.7 12072 1511.7 up up correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20220607 0 390 392.4 378 380.1 953831 380.1 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20220607 0 1.95 1.95 1.95 1.95 1000 1.95
GLOBAL.NSE Global Education Limited 20220607 0 114.95 116.5 106.5 116.5 143531 116.5 up up correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20220607 0 44.25 45.8 43.7 44.3 10511 44.3 up up correct
GLOBE.NSE Globe Textiles (India) Limited 20220607 0 7.4 7.75 7.1 7.4 666228 7.4
GLOBUSSPR.NSE Globus Spirits Limited 20220607 0 969.25 979 957 965.05 56243 965.05 down down correct
GLS.NSE Glenmark Life Sciences Limited 20220607 0 464 466.7 454.4 459.4 61112 459.4 down down correct
GMBREW.NSE G.M. Breweries Limited 20220607 0 584.75 589.95 576 579.75 5193 579.75 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20220607 0 148.95 151.8 147.2 149 1455983 149 up up correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20220607 0 4155.15 4157.5 4086 4109.3 27010 4109.3 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20220607 0 37 37.45 36.35 36.75 4893891 36.75 down down correct
GNA.NSE G N A Axles Limited 20220607 0 521 521 501.05 505.55 16689 505.55 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20220607 0 669 683.8 656.15 662.55 1108780 662.55 down up incorrect
GOACARBON.NSE Goa Carbon Limited 20220607 0 448 455.2 434 442.8 16935 442.8 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20220607 0 263.6 272.9 263.6 271.5 5261 271.5 up down incorrect
GODFRYPHLP.NSE Godfrey Phillips India Limited 20220607 0 1194 1233 1185 1214.1 53878 1214.1 up up correct
GODHA.NSE Godha Cabcon & Insulation Limited 20220607 0 6.9 6.9 6.9 6.9 55715 6.9
GODREJAGRO.NSE Godrej Agrovet Limited 20220607 0 515 527.75 512.35 521.7 74501 521.7 up up correct
GODREJCP.NSE Godrej Consumer Products Limited 20220607 0 755 755 745 749.8 1043606 749.8 down up incorrect
GODREJIND.NSE Godrej Industries Limited 20220607 0 481 481.7 471 473.8 39304 473.8 down down correct
GODREJPROP.NSE Godrej Properties Limited 20220607 0 1342.5 1355 1318 1325.1 454740 1325.1 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20220607 0 2.3 2.3 2.15 2.25 80071 2.25 down down correct
GOKEX.NSE Gokaldas Exports Limited 20220607 0 451.05 454.5 436 437.75 176149 437.75 down up incorrect
GOKUL.NSE Gokul Refoils & Solvent Limited 20220607 0 33.7 34 32.8 33.1 231242 33.1 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20220607 0 111.5 112 105.75 110.75 104639 110.75 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20220607 0 44.18 44.18 43.59 43.86 1464099 43.86 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20220607 0 99.1 99.1 93.5 94.7 26693 94.7 down down correct
GOLDIAM.NSE Goldiam International Limited 20220607 0 137.05 139 135.15 136.05 46238 136.05 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20220607 0 43.55 43.9 43.5 43.7 52330 43.7 up down incorrect
GOLDTECH.NSE Goldstone Technologies Limited 20220607 0 60.75 61.45 58.3 58.5 9270 58.5 down down correct
GOODLUCK.NSE Goodluck India Limited 20220607 0 290.9 298 283.05 287.4 50731 287.4 down down correct
GOODYEAR.NSE Goodyear India Limited 20220607 0 1019.8 1019.8 1005 1008 15012 1008 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20220607 0 283.15 289 280 280.95 143198 280.95 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20220607 0 78.6 79.2 78.4 78.7 263921 78.7 up down incorrect
GPTINFRA.NSE GPT Infraprojects Limited 20220607 0 94.45 96.6 92.25 92.65 63993 92.65 down down correct
GRANULES.NSE Granules India Limited 20220607 0 270.5 272.45 267.2 270.8 458313 270.8 up down incorrect
GRAPHITE.NSE Graphite India Limited 20220607 0 442.7 448.95 433.1 434.8 272757 434.8 down down correct
GRASIM.NSE Grasim Industries Limited 20220607 0 1315 1337 1297.5 1326.65 2003516 1326.65 up up correct
GRAUWEIL.NSE Grauer & Weil (India) Limited 20220607 0 69.3 70.2 65 67.55 519682 67.55 down down correct
GRAVITA.NSE Gravita India Limited 20220607 0 284 284 275 275.9 16581 275.9 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20220607 0 156.7 157 149.35 150.55 3102604 150.55 down up incorrect
GREENLAM.NSE Greenlam Industries Limited 20220607 0 323.5 323.5 300 300.85 43266 300.85 down up incorrect
GREENPANEL.NSE Greenpanel Industries Limited 20220607 0 494.55 496.8 480 482.95 131870 482.95 down down correct
GREENPLY.NSE Greenply Industries Limited 20220607 0 181.1 181.1 176.2 177.05 46205 177.05 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20220607 0 8.7 9 8.65 8.9 2618408 8.9 up up correct
GRINDWELL.NSE Grindwell Norton Limited 20220607 0 1716.15 1727.45 1703.15 1713.65 10397 1713.65 down down correct
GRINFRA.NSE G R Infraprojects Limited 20220607 0 1381 1407.55 1371 1385.9 5657 1385.9 up down incorrect
GROBTEA.NSE The Grob Tea Company Limited 20220607 0 889.75 894.15 881 884.9 275 884.9 down down correct
GRPLTD.NSE GRP Limited 20220607 0 1329 1329 1278.75 1308.9 922 1308.9 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20220607 0 246.9 256.5 245.85 249.7 514338 249.7 up up correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20220607 0 37.1 38 37 37.3 76939 37.3 up up correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20220607 0 163.55 166.75 158.55 159.9 1155416 159.9 down down correct
GSPL.NSE Gujarat State Petronet Limited 20220607 0 253.5 254.55 245.55 247.05 482401 247.05 down up incorrect
GSS.NSE GSS Infotech Limited 20220607 0 221.25 221.4 215 216.15 17166 216.15 down down correct
GTL.NSE GTL Limited 20220607 0 8.95 9.1 8.75 8.8 360117 8.8 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20220607 0 1.5 1.55 1.45 1.45 28909516 1.45 down down correct
GTPL.NSE GTPL Hathway Limited 20220607 0 156.2 159.25 155 155.6 11156 155.6 down up incorrect
GUFICBIO.NSE Gufic Biosciences Limited 20220607 0 225.85 234.7 225.85 227.85 224152 227.85 up down incorrect
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20220607 0 806.4 815.4 790.1 793.35 222963 793.35 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20220607 0 208.1 209.5 205.2 206.7 975 206.7 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20220607 0 548 549.9 512.85 526.1 3914048 526.1 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20220607 0 30.3 32.1 30.3 31.95 865 31.95 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20220607 0 423.45 434 421.75 429.15 36926 429.15 up down incorrect
GULFPETRO.NSE GP Petroleums Limited 20220607 0 48.35 51.9 48.35 49.3 239144 49.3 up up correct
GULPOLY.NSE Gulshan Polyols Limited 20220607 0 239.9 239.9 229.05 231 36958 231 down down correct
HAL.NSE Hindustan Aeronautics Limited 20220607 0 1911.8 1941.55 1890.5 1898.6 1718133 1898.6 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20220607 0 919 945 907.15 918.6 354762 918.6 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20220607 0 155.2 155.7 150.1 150.7 31483 150.7 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20220607 0 17.5 17.85 17.35 17.5 1274184 17.5
HATSUN.NSE Hatsun Agro Product Limited 20220607 0 890 897.15 880.75 884.55 9585 884.55 down down correct
HAVELLS.NSE Havells India Limited 20220607 0 1139.7 1149.9 1112.15 1132.85 638957 1132.85 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20220607 0 2.55 2.65 2.5 2.55 29184 2.55
HBANKETF.NSE HDFC Mutual Fund 20220607 0 357.98 357.98 346.03 352.46 2845 352.46 down down correct
HBLPOWER.NSE HBL Power Systems Limited 20220607 0 99.45 101.4 96.3 97.35 8516316 97.35 down down correct
HBSL.NSE HB Stockholdings Limited 20220607 0 46.1 46.5 42.15 46.3 5473 46.3 up up correct
HCC.NSE Hindustan Construction Company Limited 20220607 0 13 13.25 12.85 12.95 2461580 12.95 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20220607 0 286 287.8 278.45 281.9 90917 281.9 down down correct
HCL.NSE INSYS 20220607 0 18.5 18.65 17.15 17.25 622918 17.25 down down correct
HCLTECH.NSE HCL Technologies Limited 20220607 0 1030 1033.75 1013.15 1022.9 1839248 1022.9 down up incorrect
HDFC.NSE Housing Development Finance Corporation Limited 20220607 0 2248.5 2263 2226 2259.5 2112189 2259.5 up up correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20220607 0 1835.2 1877.4 1811.5 1870.85 547969 1829.51 up up correct
HDFCBANK.NSE HDFC Bank Limited 20220607 0 1362 1374.3 1354.1 1362.6 5126983 1362.6 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20220607 0 607 607.15 593.05 605.3 1652408 605.3 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20220607 0 45.2 45.5 44.91 45.07 593109 45.07 down up incorrect
HDFCNIFETF.NSE HDFC Mutual Fund 20220607 0 178.4 179.39 176.25 176.71 35031 176.71 down up incorrect
HDFCSENETF.NSE HDFC Mutual Fund 20220607 0 600 600 595.05 597.98 2519 597.98 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20220607 0 6.35 6.35 6.35 6.35 0 6.35
HEG.NSE HEG Limited 20220607 0 1108 1119.65 1093 1101 71100 1101 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20220607 0 184.95 184.95 179.05 181.15 80174 181.15 down up incorrect
HEMIPROP.NSE Hemisphere Properties India Limited 20220607 0 118.5 125.8 116.1 122.95 4803431 122.95 up down incorrect
HERANBA.NSE Heranba Industries Limited 20220607 0 575.5 577.85 570 575.5 17831 575.5
HERCULES.NSE Hercules Hoists Limited 20220607 0 134.1 136.75 132.1 133.65 8269 133.65 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20220607 0 292.15 292.15 283 285.25 56394 285.25 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20220607 0 2525 2578.05 2500 2570.85 550257 2570.85 up up correct
HESTERBIO.NSE Hester Biosciences Limited 20220607 0 2282.2 2325 2282.2 2299.45 481 2299.45 up down incorrect
HEXATRADEX.NSE Hexa Tradex Limited 20220607 0 173.9 179.9 172.6 176.05 5189 176.05 up up correct
HFCL.NSE HFCL Limited 20220607 0 63.55 64.85 63.05 64.3 2780424 64.3 up up correct
HGINFRA.NSE H.G. Infra Engineering Limited 20220607 0 565 595 563.1 581 439839 581 up up correct
HGS.NSE Hinduja Global Solutions Limited 20220607 0 965 975 955.7 967.2 39731 967.2 up up correct
HIKAL.NSE Hikal Limited 20220607 0 295 300.35 294 297.1 197411 297.1 up down incorrect
HIL.NSE HIL Limited 20220607 0 3609 3644.9 3510.95 3549.9 9319 3549.9 down down correct
HILTON.NSE Hilton Metal Forging Limited 20220607 0 26.65 27.45 26.5 26.9 4366 26.9 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20220607 0 115.4 116.35 112.2 112.6 177953 112.6 down down correct
HINDALCO.NSE Hindalco Industries Limited 20220607 0 407.95 413 402.2 404.2 7636671 404.2 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20220607 0 290.45 295.9 284.9 288.55 6960 288.55 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20220607 0 63 64.05 63 63.65 3976 63.65 up up correct
HINDCOPPER.NSE Hindustan Copper Limited 20220607 0 105.55 106.05 103.05 104 1953349 104 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20220607 0 20 20 19 20 9159611 20
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20220607 0 13.9 13.9 13.9 13.9 77652 13.9
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20220607 0 194 204.45 193.15 195.4 3005478 195.4 up up correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20220607 0 227.6 232.25 226.4 230.55 3074923 230.55 up up correct
HINDUNILVR.NSE Hindustan Unilever Limited 20220607 0 2250 2259.85 2207.05 2211.6 2034730 2211.6 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20220607 0 299.9 307 299.9 301.8 607057 301.8 up up correct
HIRECT.NSE Hind Rectifiers Limited 20220607 0 187 187 176.05 181.8 8724 181.8 down up incorrect
HISARMETAL.NSE Hisar Metal Industries Limited 20220607 0 123.9 125.8 120.1 121.45 12658 121.45 down down correct
HITECH.NSE Hi 20220607 0 490 493 475.5 477.8 27985 477.8 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20220607 0 234 234 224 226.95 1765 226.95 down down correct
HITECHGEAR.NSE The Hi 20220607 0 183.25 190 183 185.55 3124 185.55 up up correct
HLEGLAS.NSE HLE Glascoat Limited 20220607 0 3548.7 3549 3392.95 3443.55 31999 3443.55 down down correct
HLVLTD.NSE HLV Limited 20220607 0 9.05 9.1 8.9 9.05 133499 9.05
HMT.NSE HMT Limited 20220607 0 26.7 26.7 25.4 26 2247 26 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20220607 0 57.35 57.45 56.6 57.1 21715 57.1 down down correct
HNDFDS.NSE Hindustan Foods Limited 20220607 0 1894.4 1897.15 1855 1878.05 2128 1878.05 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20220607 0 315 315 300.8 301.59 2165 301.59 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20220607 0 750.8 762 750.65 757.7 27464 757.7 up up correct
HONAUT.NSE Honeywell Automation India Limited 20220607 0 31377.5 32627 31000 32452.05 5802 32452.05 up down incorrect
HONDAPOWER.NSE Honda India Power Products Limited 20220607 0 1467.65 1479.85 1423.7 1439.15 7028 1439.15 down up incorrect
HOVS.NSE HOV Services Limited 20220607 0 51.5 52.65 49.2 49.65 21572 49.65 down down correct
HPL.NSE HPL Electric & Power Limited 20220607 0 65.1 65.6 63.2 63.65 58314 63.65 down up incorrect
HSCL.NSE Himadri Speciality Chemical Limited 20220607 0 67.8 70.95 67.05 70.3 7503685 70.3 up up correct
HSIL.NSE HSIL Limited 20220607 0 234.1 238.3 230.35 233.6 91806 233.6 down down correct
HTMEDIA.NSE HT Media Limited 20220607 0 23.9 24.2 22.5 22.8 557043 22.8 down down correct
HUBTOWN.NSE Hubtown Limited 20220607 0 59.75 59.75 57 58.3 112539 58.3 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20220607 0 35.65 36.1 35.4 35.55 742468 35.55 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20220607 0 167.5 168.85 165.6 166.7 22350 166.7 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20220607 0 74.55 75.4 71.55 71.95 8184706 71.95 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20220607 0 114.35 120.6 114.35 117.7 16844813 117.7 up up correct
ICDSLTD.NSE ICDS Limited 20220607 0 38.95 38.95 37 37.4 205 37.4 down up incorrect
ICEMAKE.NSE Ice Make Refrigeration Limited 20220607 0 134.95 138 134 135.7 7764 135.7 up up correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20220607 0 23.45 24.6 22.65 23.46 63948 23.46 up up correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20220607 0 158.75 158.75 154.9 155.14 23899 155.14 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20220607 0 49.7 49.7 47.7 48.17 52619 48.17 down up incorrect
ICICIBANK.NSE ICICI Bank Limited 20220607 0 741 742.95 732.35 735.25 9938912 735.25 down down correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20220607 0 356.6 356.6 344 350.09 919 350.09 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20220607 0 180.98 180.98 176 177.06 1359 177.06 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20220607 0 1190 1196.95 1143.3 1151.55 1117981 1151.55 down down correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20220607 0 45.23 45.23 44.85 45 743662 45 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20220607 0 1006.75 1006.75 999.99 999.99 50950 999.99 down down correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20220607 0 146 146 131 131.25 146094 131.25 down up incorrect
ICICIM150.NSE ICICI Prudential Amc Ltd. 20220607 0 107.45 107.45 105.32 105.73 22315 105.73 down down correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20220607 0 182.94 182.94 179.42 180.37 3644 180.37 down up incorrect
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20220607 0 181.11 181.11 176.7 177.56 117919 177.56 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20220607 0 92.29 92.29 90.16 90.65 20018 90.65 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20220607 0 44.1 44.1 38.66 38.95 33021 38.95 down down correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20220607 0 565.35 566 550.05 556.15 2608901 556.15 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20220607 0 613.98 613.98 601.61 603.77 1678 603.77 down down correct
ICIL.NSE Indo Count Industries Limited 20220607 0 145.95 146.45 142.8 143.3 100988 143.3 down down correct
ICRA.NSE ICRA Limited 20220607 0 3892 3980 3891.05 3941.15 555 3941.15 up up correct
IDBI.NSE IDBI Bank Limited 20220607 0 37.05 37.7 36.8 37.3 4794153 37.3 up up correct
IDEA.NSE Vodafone Idea Limited 20220607 0 9.15 9.45 9.1 9.2 81509475 9.2 up up correct
IDFC.NSE IDFC Limited 20220607 0 49.7 49.8 49.05 49.4 1930531 49.4 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20220607 0 35.05 35.15 34.5 34.7 12887671 34.7 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20220607 0 178 179.88 172.56 172.61 1212 172.61 down down correct
IEX.NSE Indian Energy Exchange Limited 20220607 0 175.75 181.25 175 178 9200333 178 up up correct
IFBAGRO.NSE IFB Agro Industries Limited 20220607 0 583 591.05 577 580.15 6427 580.15 down down correct
IFBIND.NSE IFB Industries Limited 20220607 0 861 884.95 838.8 854.65 22624 854.65 down down correct
IFCI.NSE IFCI Limited 20220607 0 10 10.25 9.9 9.95 2522288 9.95 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20220607 0 286 292.65 280 282.9 7928 282.9 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20220607 0 285.05 299.7 284.1 296.35 27299 296.35 up up correct
IGL.NSE Indraprastha Gas Limited 20220607 0 353.3 354.7 348.1 351 2436342 351 down down correct
IGPL.NSE I G Petrochemicals Limited 20220607 0 636.9 639.45 616.1 626.2 18459 626.2 down up incorrect
IIFL.NSE IIFL Finance Limited 20220607 0 332 336.4 327.25 333.6 193826 333.6 up up correct
IIFLSEC.NSE IIFL Securities Limited 20220607 0 79.4 79.6 75.25 76.7 219381 76.7 down down correct
IIFLWAM.NSE IIFL Wealth Management Limited 20220607 0 1525.3 1550 1501.3 1526.4 9237 1526.4 up up correct
IITL.NSE Industrial Investment Trust Limited 20220607 0 120.3 121.5 118.1 119 312 119 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20220607 0 14.85 15.55 14.4 14.6 13192 14.6 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20220607 0 4.15 4.3 4.1 4.15 121372 4.15
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20220607 0 14.6 15.05 14.6 14.9 206198 14.9 up up correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20220607 0 277.8 277.8 267 268.55 58349 268.55 down up incorrect
IMPAL.NSE India Motor Parts & Accessories Limited 20220607 0 799.95 799.95 785.3 796.6 349 783.57 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20220607 0 13.95 13.95 13.95 13.95 16399 13.95
INCREDIBLE.NSE Incredible Industries Limited 20220607 0 22.35 22.35 20.2 21.3 6232 21.3 down up incorrect
INDBANK.NSE Indbank Merchant Banking Services Limited 20220607 0 23.1 23.4 22.85 22.95 62842 22.95 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20220607 0 228.5 232.2 226.3 231.05 2592093 231.05 up down incorrect
INDIACEM.NSE The India Cements Limited 20220607 0 164.1 165.45 161.85 164.95 1378090 164.95 up up correct
INDIAGLYCO.NSE India Glycols Limited 20220607 0 815.55 824 793 797.9 79667 797.9 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20220607 0 4419 4426.4 4320 4347.2 56726 4347.2 down down correct
INDIANB.NSE Indian Bank 20220607 0 163.95 163.95 161.15 162.35 949417 162.35 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20220607 0 244 254.4 242.75 244.35 4568 244.35 up up correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20220607 0 158.75 159.45 155.5 156.7 12356 156.7 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20220607 0 1814 1827.75 1795.05 1820.65 237334 1820.65 up up correct
INDIGOPNTS.NSE Indigo Paints Limited 20220607 0 1530 1530 1511 1522.6 6743 1522.6 down down correct
INDLMETER.NSE IMP Powers Limited 20220607 0 12 12.4 12 12.2 1197 12.2 up up correct
INDNIPPON.NSE India Nippon Electricals Limited 20220607 0 392.4 404.9 391.1 392.9 7282 392.9 up up correct
INDOCO.NSE Indoco Remedies Limited 20220607 0 379.9 380.35 369.15 374.85 37848 374.85 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20220607 0 69.05 70.05 68.5 69.15 55663 69.15 up up correct
INDOSOLAR.NSE Indosolar Limited 20220607 0 4.3 4.3 4.3 4.3 0 4.3
INDOSTAR.NSE IndoStar Capital Finance Limited 20220607 0 144.15 146.95 144 144.6 28255 144.6 up up correct
INDOTECH.NSE Indo Tech Transformers Limited 20220607 0 182.65 182.65 175.4 177.15 10401 177.15 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20220607 0 285 303 275 294.4 5534 294.4 up down incorrect
INDOWIND.NSE Indowind Energy Limited 20220607 0 14.6 15 14.05 14.5 54690 14.5 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20220607 0 59 59.3 58.05 58.5 33866 58.5 down down correct
INDSWFTLAB.NSE Ind 20220607 0 59.05 60.7 59 59.65 19145 59.65 up up correct
INDSWFTLTD.NSE Ind 20220607 0 10.45 10.45 9.8 10.4 34656 10.4 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20220607 0 46.7 47 45.4 46.05 24576 46.05 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20220607 0 924.25 929.95 916.5 923.7 929573 923.7 down down correct
INDUSTOWER.NSE Indus Towers Limited 20220607 0 201.6 206.6 198.5 206.05 3749456 206.05 up up correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20220607 0 848 848 808 814.95 128869 814.95 down up incorrect
INFIBEAM.NSE Infibeam Avenues Limited 20220607 0 14.9 15.15 14.6 14.95 1003261 14.95 up up correct
INFOBEAN.NSE InfoBeans Technologies Limited 20220607 0 724.9 724.9 705 708.7 7593 708.7 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20220607 0 4.3 4.4 4.3 4.35 5125 4.35 up up correct
INFRABEES.NSE Nippon Mutual Funds 20220607 0 547.6 547.6 494.3 501.72 1746 501.72 down up incorrect
INFY.NSE Infosys Limited 20220607 0 1519.85 1519.85 1502.6 1506.7 4904592 1506.7 down up incorrect
INGERRAND.NSE Ingersoll 20220607 0 1497 1515.15 1485 1497.15 6970 1497.15 up up correct
INOXLEISUR.NSE INOX Leisure Limited 20220607 0 472.1 482.65 468.1 481.1 425063 481.1 up up correct
INOXWIND.NSE Inox Wind Limited 20220607 0 91.45 91.95 89.1 91.35 167136 91.35 down down correct
INSECTICID.NSE Insecticides (India) Limited 20220607 0 775 794.5 773.9 792.45 13488 792.45 up up correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20220607 0 70.85 70.85 66.15 66.3 12908 66.3 down down correct
INTELLECT.NSE Intellect Design Arena Limited 20220607 0 667.35 667.45 653 661.65 202755 661.65 down down correct
INTENTECH.NSE Intense Technologies Limited 20220607 0 74.25 75.5 73.2 73.8 27946 73.8 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20220607 0 2.95 2.95 2.8 2.85 2835976 2.85 down down correct
IOB.NSE Indian Overseas Bank 20220607 0 17.15 17.5 17.15 17.3 1089108 17.3 up down incorrect
IOC.NSE Indian Oil Corporation Limited 20220607 0 117.35 119.5 116.65 118.2 9867341 118.2 up up correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20220607 0 345 354 335 337.5 297426 337.5 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20220607 0 859 870 850.7 864 134547 864 up up correct
IPL.NSE India Pesticides Limited 20220607 0 234.3 237.85 232 232.45 53299 232.45 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20220607 0 228.9 230.7 223.5 224.5 665583 224.5 down up incorrect
IRCON.NSE Ircon International Limited 20220607 0 39.1 39.3 38.8 38.9 605057 38.9 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20220607 0 657 665 650 654.7 1587641 654.7 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20220607 0 21.25 21.3 21.15 21.25 5467984 21.25
IRISDOREME.NSE Iris Clothings Limited 20220607 0 212 223.45 212 218.7 34555 218.7 up up correct
ISEC.NSE ICICI Securities Limited 20220607 0 450 460 450 455.1 331104 455.1 up up correct
ISFT.NSE IntraSoft Technologies Limited 20220607 0 189.1 194.9 183 184.9 36178 184.9 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20220607 0 476.1 478.95 466 467 20053 467 down down correct
ISMTLTD.NSE ISMT Limited 20220607 0 54.5 56.9 54 54.05 36408 54.05 down up incorrect
ITC.NSE ITC Limited 20220607 0 273.2 275 272.25 273.9 10828539 273.9 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20220607 0 329.65 333 326.1 327.65 10628 327.65 down down correct
ITDCEM.NSE ITD Cementation India Limited 20220607 0 61.65 61.7 60.55 61.25 105041 61.25 down down correct
ITI.NSE ITI Limited 20220607 0 91.8 94.6 91.35 92.4 309930 92.4 up up correct
IVC.NSE IL&FS Investment Managers Limited 20220607 0 6.7 7.45 6.7 7 241131 7 up up correct
IVP.NSE IVP Limited 20220607 0 160 162.9 155.45 156.75 8315 156.75 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20220607 0 1808.3 1808.3 1793 1808.15 12 1808.15 down down correct
IWEL.NSE Inox Wind Energy Limited 20220607 0 518.25 544.3 514.6 532.5 430 532.5 up up correct
IZMO.NSE IZMO Limited 20220607 0 83.3 83.3 81 81.55 18192 81.55 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20220607 0 29 29.25 28.85 29 797058 29
JAGRAN.NSE Jagran Prakashan Limited 20220607 0 55.45 56.7 53.55 53.95 470265 53.95 down up incorrect
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20220607 0 304.8 304.8 293.2 296.75 38272 296.75 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20220607 0 48.4 48.5 46.75 48.2 34487 48.2 down up incorrect
JAICORPLTD.NSE Jai Corp Limited 20220607 0 123.5 125.6 121.8 122.7 1313207 122.7 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20220607 0 2.3 2.3 2.3 2.3 10 2.3
JAIPURKURT.NSE Nandani Creation Limited 20220607 0 60.75 61.8 58 59.75 8405 59.75 down down correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20220607 0 112 113 109.4 109.9 1098157 109.9 down down correct
JASH.NSE Jash Engineering Limited 20220607 0 654 709.3 650 673.45 32343 673.45 up up correct
JAYAGROGN.NSE Jayant Agro 20220607 0 242 245 237.05 243.05 12674 243.05 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20220607 0 139.8 154.95 139.7 145.25 16720 145.25 up up correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20220607 0 22.5 22.9 20.6 21.65 1710851 21.65 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20220607 0 95.7 95.7 93.1 94.4 15328 94.4 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20220607 0 1602.7 1602.7 1555.15 1575.4 37149 1575.4 down down correct
JBFIND.NSE JBF Industries Limited 20220607 0 13.15 13.6 12.7 12.95 134944 12.95 down down correct
JBMA.NSE JBM Auto Limited 20220607 0 458.8 465 445.1 449.5 69520 449.5 down down correct
JCHAC.NSE Johnson Controls 20220607 0 1705 1740 1704 1728.25 4351 1728.25 up up correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20220607 0 113.05 113.05 109 110.55 86621 110.55 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20220607 0 24.5 24.95 24.2 24.55 19436 24.55 up up correct
JIKIND.NSE JIK Industries Limited 20220607 0 0.65 0.65 0.65 0.65 0 0.65
JINDALPHOT.NSE Jindal Photo Limited 20220607 0 218.2 247.7 218.05 226.15 144284 226.15 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20220607 0 1105 1137.2 1101 1105.05 66191 1105.05 up up correct
JINDALSAW.NSE Jindal Saw Limited 20220607 0 88.3 88.75 85.9 86.5 413758 86.5 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20220607 0 368 371.55 360.6 365.25 5222981 365.25 down down correct
JINDCOT.NSE Jindal Cotex Limited 20220607 0 3.45 3.45 3.45 3.45 0 3.45
JINDRILL.NSE Jindal Drilling & Industries Limited 20220607 0 209 210.25 205.25 210.25 45092 210.25 up up correct
JINDWORLD.NSE Jindal Worldwide Limited 20220607 0 268 268 252 253.5 6762 253.5 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20220607 0 19.8 19.8 18.8 19.15 17771 19.15 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20220607 0 36.75 37.4 36.4 36.65 1753992 36.65 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20220607 0 130.6 130.7 127.1 127.75 3288 127.75 down down correct
JIYAECO.NSE Jiya Eco 20220607 0 3.5 3.5 3.5 3.5 0 3.5
JKCEMENT.NSE J.K. Cement Limited 20220607 0 2084.55 2098.75 2045 2077.1 276877 2077.1 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20220607 0 252.8 259 251.8 255.95 209947 255.95 up up correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20220607 0 413.45 422.75 401.05 416.85 499225 416.85 up up correct
JKPAPER.NSE JK Paper Ltd 20220607 0 339.45 348.9 328 332.2 1899721 332.2 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20220607 0 107.85 111.25 107.85 110.45 420862 110.45 up up correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20220607 0 69.95 69.95 67.25 68.1 11613 68.1 down down correct
JMCPROJECT.NSE JMC Projects (India) Limited 20220607 0 80.5 80.5 76.55 76.8 40884 76.8 down down correct
JMFINANCIL.NSE JM Financial Limited 20220607 0 64 64.35 63 63.35 137371 63.35 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20220607 0 1.6 1.6 1.6 1.6 0 1.6
JOCIL.NSE Jocil Limited 20220607 0 188.15 188.15 182.45 184.45 2183 184.45 down up incorrect
JPASSOCIAT.NSE Jaiprakash Associates Limited 20220607 0 8.7 8.75 8.45 8.5 4066461 8.5 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20220607 0 2.55 2.6 2.45 2.55 691709 2.55
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20220607 0 309.95 313 285.95 290 28747 290 down up incorrect
JPPOWER.NSE Jaiprakash Power Ventures Limited 20220607 0 7.1 7.25 6.95 7.05 24351230 7.05 down up incorrect
JSL.NSE Jindal Stainless Limited 20220607 0 114 114 112.4 113.1 877429 113.1 down down correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20220607 0 225.5 232.8 224.8 227.55 148851 227.55 up up correct
JSWENERGY.NSE JSW Energy Limited 20220607 0 254 258 251.1 252.9 438933 252.9 down down correct
JSWHL.NSE JSW Holdings Limited 20220607 0 3451.7 3500 3450 3466.9 194 3466.9 up down incorrect
JSWISPL.NSE JSW Ispat Special Products Limited 20220607 0 25.55 25.75 25.1 25.25 2539682 25.25 down down correct
JSWSTEEL.NSE JSW Steel Limited 20220607 0 575 579.45 567.1 572.1 3735461 572.1 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20220607 0 73.95 79.7 73.5 77.65 327513 77.65 up up correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20220607 0 515.25 530 515.25 522.55 2454574 522.55 up up correct
JUBLINDS.NSE Jubilant Industries Limited 20220607 0 403.3 413.1 402.2 410.25 3577 410.25 up up correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20220607 0 487 491 482 486.95 127345 486.95 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20220607 0 398 400.9 392.65 397.6 57739 397.6 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20220607 0 424 424 397 399.38 107083 399.38 down down correct
JUSTDIAL.NSE Just Dial Limited 20220607 0 631.4 631.7 609.55 618.8 346910 618.8 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20220607 0 155 155 151.05 151.8 180872 151.8 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20220607 0 18.45 18.45 17.55 17.8 12002 17.8 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20220607 0 329 334.5 320.25 324.2 45114 324.2 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20220607 0 995 995 973 989.65 221593 989.65 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20220607 0 214.65 215.2 208.1 210.85 12386 210.85 down down correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20220607 0 363.75 367.3 360.05 363.85 253934 363.85 up down incorrect
KALYANIFRG.NSE Kalyani Forge Limited 20220607 0 174.05 175 174.05 175 251 175 up up correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20220607 0 60.55 61.4 60 60.3 351697 60.3 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20220607 0 61.35 62.9 58.65 59.7 111419 59.7 down down correct
KAMDHENU.NSE Kamdhenu Limited 20220607 0 200.65 207.7 198.95 206.6 57961 206.6 up up correct
KANANIIND.NSE Kanani Industries Limited 20220607 0 27 27.8 27 27.8 2377591 27.8 up up correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20220607 0 122.8 122.8 116.7 117.2 21021 117.2 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20220607 0 128.25 128.25 124.2 124.8 1258 124.8 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20220607 0 412 412.8 403.6 408.3 134157 407.3 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20220607 0 155 155 148 149.3 469 149.3 down down correct
KARMAENG.NSE Karma Energy Limited 20220607 0 26.35 26.4 25.75 26.2 2121 26.2 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20220607 0 46.95 48.85 46.05 48.45 3324042 48.45 up up correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20220607 0 4 4 3.8 3.85 18804 3.85 down down correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20220607 0 8.45 8.5 8.1 8.4 24048 8.4 down up incorrect
KAYA.NSE Kaya Limited 20220607 0 312.15 313.75 303 304.8 2959 304.8 down down correct
KCP.NSE The KCP Limited 20220607 0 109.45 109.45 105.5 106.8 130819 106.8 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20220607 0 23.5 24 23.45 23.55 246338 23.55 up up correct
KDDL.NSE KDDL Limited 20220607 0 689 689 644 656.75 6547 656.75 down down correct
KEC.NSE KEC International Limited 20220607 0 390.9 401 389.1 396 110400 396 up up correct
KECL.NSE Kirloskar Electric Company Limited 20220607 0 24.85 24.85 23.3 23.8 44374 23.8 down down correct
KEERTI.NSE Keerti Knowledge and Skills Limited 20220607 0 19 21.75 18.05 19 33245 19
KEI.NSE KEI Industries Limited 20220607 0 1297 1349.65 1281.1 1316.9 267290 1316.9 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20220607 0 74 74 71.65 72.25 326007 72.25 down down correct
KENNAMET.NSE Kennametal India Limited 20220607 0 1959.85 1959.85 1905.65 1925.2 2188 1925.2 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20220607 0 195.7 195.7 186.2 190.85 1791 190.85 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20220607 0 52.6 52.75 51.05 51.65 233241 51.65 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20220607 0 96.65 98 93.85 97.2 1654 97.2 up up correct
KHADIM.NSE Khadim India Limited 20220607 0 204.95 205 199.6 203.55 11673 203.55 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20220607 0 116.75 116.75 112.15 113.25 395817 113.25 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20220607 0 42.35 42.35 40.6 40.6 587 40.6 down down correct
KHANDSE.NSE Khandwala Securities Limited 20220607 0 37.8 37.8 35.3 37.7 34505 37.7 down down correct
KICL.NSE Kalyani Investment Company Limited 20220607 0 1542.75 1574 1542.75 1561.85 234 1561.85 up up correct
KILITCH.NSE Kilitch Drugs (India) Limited 20220607 0 174 174.9 163 165.1 5819 165.1 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20220607 0 1251.65 1267.9 1238.6 1260.45 15620 1260.45 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20220607 0 929.45 943.9 922.65 930.1 573 930.1 up up correct
KIOCL.NSE KIOCL Limited 20220607 0 194.65 197 193.55 194.65 14335 194.65
KIRIINDUS.NSE Kiri Industries Limited 20220607 0 493 502.25 483.3 488.7 131210 488.7 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20220607 0 229 229 223 223.55 61497 223.55 down up incorrect
KIRLOSBROS.NSE Kirloskar Brothers Limited 20220607 0 264.95 269.1 256.95 261.05 12501 261.05 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20220607 0 158.15 159.1 152 152.85 53730 152.85 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20220607 0 1396 1396 1350 1355.35 642 1355.35 down down correct
KITEX.NSE Kitex Garments Limited 20220607 0 252.7 257.6 249 252.4 251025 252.4 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20220607 0 272.65 275 268.35 272.35 76183 272.35 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20220607 0 32.35 33.4 31.8 32.15 370329 32.15 down down correct
KNRCON.NSE KNR Constructions Limited 20220607 0 256.25 259 252.2 257.55 309660 257.55 up up correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20220607 0 60.35 60.35 58.75 58.9 34645 58.9 down down correct
KOLTEPATIL.NSE Kolte 20220607 0 258.55 261 251.75 257.95 76370 257.95 down down correct
KOPRAN.NSE Kopran Limited 20220607 0 221.3 225.65 215 216.85 60908 216.85 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20220607 0 1864 1865 1832 1858.15 1711639 1858.15 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20220607 0 375.54 379.7 353.3 355.37 34013 355.37 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20220607 0 178.5 178.5 173.31 174.4 19752 174.4 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20220607 0 93.9 93.9 92.1 92.29 9033 92.29 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20220607 0 251.95 253 248.36 252.29 1511 252.29 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20220607 0 37 37.85 37 37.4 165655 37.4 up up correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20220607 0 91 95 88.85 90.4 170146 90.4 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20220607 0 96.5 98.45 96.5 97.35 753 97.35 up up correct
KPIGLOBAL.NSE K.P.I. Global Infrastructure Limited 20220607 0 469 469 448 452.9 62567 452.9 down down correct
KPITTECH.NSE KPIT Technologies Limited 20220607 0 536 537.45 525.1 530.35 768545 530.35 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20220607 0 580.45 602 576.4 593.6 350430 593.6 up up correct
KRBL.NSE KRBL Limited 20220607 0 220.9 221.4 214.2 215.65 280951 215.65 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20220607 0 112.45 116.5 110.55 112.65 19931 112.65 up up correct
KRIDHANINF.NSE Kridhan Infra Limited 20220607 0 4.8 5.05 4.6 4.65 89351 4.65 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20220607 0 318.75 318.75 311 313.25 16318 313.25 down up incorrect
KRSNAA.NSE Krsnaa Diagnostics Limited 20220607 0 551.4 588.05 546.5 566.45 114190 566.45 up up correct
KSB.NSE KSB Limited 20220607 0 1416 1416 1378 1387.25 7297 1387.25 down down correct
KSCL.NSE Kaveri Seed Company Limited 20220607 0 568 573.5 565 566.6 20542 566.6 down down correct
KSL.NSE Kalyani Steels Limited 20220607 0 311.6 312.25 303.05 305.45 12929 305.45 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20220607 0 65.2 65.8 64.55 65.6 853088 65.6 up up correct
KUANTUM.NSE Kuantum Papers Limited 20220607 0 74 74 70.55 71.05 50452 71.05 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20220607 0 75.35 76.5 74.9 76.25 4179120 76.25 up up correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20220607 0 5.6 5.85 5.45 5.8 1337 5.8 up up correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20220607 0 2178 2178 2106.05 2116.1 205516 2116.1 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20220607 0 84.8 86.05 84.35 85 6186 85 up up correct
LAOPALA.NSE La Opala RG Limited 20220607 0 262 264.45 260 261.3 66666 261.3 down down correct
LASA.NSE Lasa Supergenerics Limited 20220607 0 43.5 43.5 41.5 41.8 35834 41.8 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20220607 0 550.1 551.8 533.65 543.95 816368 543.95 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20220607 0 9250 9277.15 9093.65 9215.4 1501 9215.4 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20220607 0 66.15 68.35 65.15 67.65 3375635 67.65 up up correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20220607 0 99.8 99.8 90.15 95 643 95 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20220607 0 575 579.95 549.9 561.15 46297 561.15 down up incorrect
LGBFORGE.NSE LGB Forge Limited 20220607 0 10.65 10.65 9.7 9.9 283764 9.9 down up incorrect
LIBAS.NSE Libas Consumer Products Limited 20220607 0 25.55 26.65 25.4 25.5 32617 25.5 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20220607 0 148.2 148.8 146.5 146.95 29247 146.95 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20220607 0 370 370.55 355.45 358.5 3692824 358.5 down up incorrect
LICNETFGSC.NSE LIC Nomura Mutual Fund 20220607 0 21.95 21.95 21.62 21.74 4507 21.74 down down correct
LICNETFN50.NSE LIC Mutual Fund 20220607 0 177.5 178.5 174.75 175.25 899 175.25 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20220607 0 604.75 604.75 594 594 204 594 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20220607 0 175.5 175.9 174.75 175.4 536 175.4 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20220607 0 278.2 286.05 277 278.55 7062 278.55 up up correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20220607 0 286.7 298.9 283.6 289.25 49390 289.25 up down incorrect
LINDEINDIA.NSE Linde India Limited 20220607 0 3028.45 3045 2975 3020.35 28607 3020.35 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20220607 0 999.35 1003.16 999.35 1000 1013717 1000 up down incorrect
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20220607 0 999.99 1000.01 999.99 1000 7908 1000 up up correct
LODHA.NSE Macrotech Developers Limited 20220607 0 1067 1067 1035.05 1046.5 250021 1046.5 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20220607 0 80 80.3 78.05 78.75 23233 78.75 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20220607 0 48.2 50 47.2 48.7 8975 48.7 up up correct
LOVABLE.NSE Lovable Lingerie Limited 20220607 0 137.9 143 136.2 138.55 70758 138.55 up up correct
LPDC.NSE Landmark Property Development Company Limited 20220607 0 7.35 7.55 7.15 7.2 28341 7.2 down up incorrect
LSIL.NSE Lloyds Steels Industries Limited 20220607 0 11.7 12.25 11.5 11.8 1382513 11.8 up up correct
LT.NSE Larsen & Toubro Limited 20220607 0 1630 1638.4 1586.1 1589.45 2157491 1589.45 down down correct
LTI.NSE Larsen & Toubro Infotech Limited 20220607 0 4300 4327.9 4230 4266.7 218604 4266.7 down down correct
LTTS.NSE L&T Technology Services Limited 20220607 0 3465 3525 3425.4 3444.5 243751 3444.5 down down correct
LUMAXIND.NSE Lumax Industries Limited 20220607 0 1151.7 1191 1125.1 1185.15 10944 1185.15 up up correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20220607 0 175.05 180 175 178 58304 178 up up correct
LUPIN.NSE Lupin Limited 20220607 0 604.8 611 598.05 609.65 864321 609.65 up up correct
LUXIND.NSE Lux Industries Limited 20220607 0 1964.35 1985 1940 1945.1 36287 1945.1 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20220607 0 352.95 352.95 341.3 344.05 435697 344.05 down down correct
LYKALABS.NSE Lyka Labs Limited 20220607 0 119.7 123 118.55 120.1 155050 120.1 up up correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20220607 0 5.05 5.2 4.9 5 48330 5 down down correct
M&M.NSE Mahindra & Mahindra Limited 20220607 0 1034.8 1045 1018.1 1042.55 2162861 1042.55 up up correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20220607 0 185.1 189.2 181.85 183.8 2477693 183.8 down down correct
MAANALU.NSE Maan Aluminium Limited 20220607 0 120.45 121.95 117.9 119.15 11636 119.15 down down correct
MACPOWER.NSE Macpower CNC Machines Limited 20220607 0 214.95 220.4 211.55 214.2 2795 214.2 down up incorrect
MADHAV.NSE Madhav Marbles and Granites Limited 20220607 0 46.15 46.15 45.5 46 1263 46 down down correct
MADHUCON.NSE Madhucon Projects Limited 20220607 0 6 6.05 5.8 5.85 17832 5.85 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20220607 0 52.4 53.3 51.25 51.75 823390 51.75 down down correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20220607 0 340 347 337 338.9 19940 338.9 down down correct
MAGNUM.NSE Magnum Ventures Limited 20220607 0 14.4 14.45 13.7 13.75 33663 13.75 down up incorrect
MAHABANK.NSE Bank of Maharashtra 20220607 0 16.9 16.95 16.45 16.55 1634878 16.55 down up incorrect
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20220607 0 79.95 82.15 78.6 79.6 1532 79.6 down up incorrect
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20220607 0 67.75 68.65 65.8 66.85 7064 66.85 down up incorrect
MAHEPC.NSE Mahindra EPC Irrigation Limited 20220607 0 100 101 98.15 99.3 9692 99.3 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20220607 0 82 83.3 78.5 79.5 44128 79.5 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20220607 0 195 201.6 192.5 199 907508 199 up up correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20220607 0 417.25 427 411.65 418.5 161746 418.5 up down incorrect
MAHLOG.NSE Mahindra Logistics Limited 20220607 0 464 470 460 465.25 27514 465.25 up up correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20220607 0 3860 3886.8 3812.15 3822.95 750 3822.95 down up incorrect
MAHSEAMLES.NSE Maharashtra Seamless Limited 20220607 0 582.4 587 576.4 583.2 58330 583.2 up up correct
MAITHANALL.NSE Maithan Alloys Limited 20220607 0 970 970 938 950.05 65768 950.05 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20220607 0 31.25 31.75 30.6 31.3 6727 31.3 up up correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20220607 0 173.48 173.48 169.79 170.31 4560 170.31 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20220607 0 21.4 21.85 20.75 21 15042 21 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20220607 0 22.4 22.4 21.5 21.8 19766 21.8 down down correct
MANAKSIA.NSE Manaksia Limited 20220607 0 86.7 87.9 84.55 85.2 154801 85.2 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20220607 0 40.75 40.85 38.3 39.25 65037 39.25 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20220607 0 101.4 110.45 101.1 106.4 5145410 106.4 up up correct
MANAPPURAM.NSE Manappuram Finance Limited 20220607 0 94.1 94.95 92.75 94.55 3466459 94.55 up up correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20220607 0 150.95 163 146.45 150.55 353948 150.55 down up incorrect
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20220607 0 111.15 120 110 114.35 5037975 114.35 up up correct
MANGLMCEM.NSE Mangalam Cement Limited 20220607 0 312 312.95 300 304.3 16001 304.3 down down correct
MANINDS.NSE Man Industries (India) Limited 20220607 0 82 82.5 80 80.35 72267 80.35 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20220607 0 91.15 92 89.5 91.6 208399 91.6 up up correct
MANUGRAPH.NSE Manugraph India Limited 20220607 0 14.2 15.2 13.45 14.45 16171 14.45 up up correct
MARALOVER.NSE Maral Overseas Limited 20220607 0 77.85 77.9 73.5 74.65 9228 74.65 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20220607 0 142.5 144.25 140.4 141.9 12871 141.9 down down correct
MARICO.NSE Marico Limited 20220607 0 508.25 509 493.8 498.9 1084580 498.9 down down correct
MARINE.NSE Marine Electricals (India) Limited 20220607 0 28.15 29.5 27.95 28.3 91921 28.3 up down incorrect
MARKSANS.NSE Marksans Pharma Limited 20220607 0 45.8 46.45 45.45 45.85 413936 45.85 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20220607 0 7615.05 7820 7555 7809.4 991192 7809.4 up up correct
MASFIN.NSE MAS Financial Services Limited 20220607 0 553.7 554.05 535 539.4 26861 539.4 down down correct
MASKINVEST.NSE Mask Investments Limited 20220607 0 31 31 31 31 26 31
MASTEK.NSE Mastek Limited 20220607 0 2580 2696.3 2553 2579.55 108866 2579.55 down down correct
MATRIMONY.NSE Matrimony.com Limited 20220607 0 804.2 828.8 800.25 819.8 6290 819.8 up up correct
MAWANASUG.NSE Mawana Sugars Limited 20220607 0 117.9 118.9 112.3 113.35 138909 113.35 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20220607 0 364 369.85 354 367.25 735129 367.25 up up correct
MAXIND.NSE Max India Limited 20220607 0 69.9 70.6 69.7 69.85 70980 69.85 down down correct
MAXVIL.NSE Max Ventures and Industries Limited 20220607 0 100.55 101.7 99.1 99.2 76854 99.2 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20220607 0 389.95 394.8 383.9 387 46740 387 down down correct
MAZDA.NSE Mazda Limited 20220607 0 555.7 562.3 551 553.5 2139 553.5 down up incorrect
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20220607 0 280 283.5 274.15 275.7 438509 275.7 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20220607 0 640.45 660 640.45 652.7 7083 652.7 up up correct
MBECL.NSE McNally Bharat Engineering Company Limited 20220607 0 4.2 4.2 3.8 4 153833 4 down up incorrect
MBLINFRA.NSE MBL Infrastructures Limited 20220607 0 20.95 21.85 20.1 20.8 59922 20.8 down down correct
MCDHOLDING.NSE McDowell Holdings Limited 20220607 0 58.9 58.9 58.9 58.9 0 58.9
MCDOWELL.NSE N 20220607 0 800 801.85 783.05 790.1 655873 790.1 down down correct
MCL.NSE Madhav Copper Limited 20220607 0 26.2 26.5 25.3 25.65 5990 25.65 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20220607 0 22.3 22.55 21.15 21.3 495604 21.3 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20220607 0 1327.9 1331.7 1298.3 1308.95 105244 1308.95 down down correct
MEGASOFT.NSE Megasoft Limited 20220607 0 46.5 47.75 46 46.25 123269 46.25 down down correct
MELSTAR.NSE Melstar Information Technologies Limited 20220607 0 4.1 4.1 4 4 1083 4 down up incorrect
MENONBE.NSE Menon Bearings Limited 20220607 0 78.6 79.3 78.3 78.5 10237 78.5 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20220607 0 22 22 21.3 21.4 110912 21.4 down down correct
MERCATOR.NSE Mercator Limited 20220607 0 1.7 1.7 1.65 1.65 260118 1.65 down down correct
METALFORGE.NSE Metalyst Forgings Limited 20220607 0 4.95 4.95 4.75 4.85 2096 4.85 down down correct
METROPOLIS.NSE Metropolis Healthcare Limited 20220607 0 1616 1639 1572 1593.65 552167 1593.65 down down correct
MFL.NSE Meghmani Finechem Limited 20220607 0 1522 1576.95 1475 1484.3 488725 1484.3 down down correct
MFSL.NSE Max Financial Services Limited 20220607 0 809.35 814.2 802 810.9 310966 810.9 up up correct
MGEL.NSE Mangalam Global Enterprise Limited 20220607 0 216.8 218.2 205.5 215.95 239042 215.95 down up incorrect
MGL.NSE Mahanagar Gas Limited 20220607 0 761 770.4 756.1 761.8 168767 761.8 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20220607 0 219.45 219.9 216.1 218.25 210715 218.25 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20220607 0 170.1 173.05 170.1 171.45 91626 171.45 up up correct
MINDACORP.NSE Minda Corporation Limited 20220607 0 200 200.45 193.5 194.6 786704 194.6 down down correct
MINDAIND.NSE Minda Industries Limited 20220607 0 870 880 836.2 864.85 330141 431.42 down down correct
MINDSPACE.NSE RR 20220607 0 354.99 355.85 353.51 355.18 51483 355.18 up up correct
MINDTECK.NSE Mindteck (India) Limited 20220607 0 124.8 125.15 113.4 121 43200 121 down down correct
MINDTREE.NSE Mindtree Limited 20220607 0 3050 3078.5 3011.05 3033.6 336309 3033.6 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20220607 0 13.8 14 13.4 13.5 260200 13.5 down down correct
MIRZAINT.NSE Mirza International Limited 20220607 0 231 240.4 227.2 231.3 816617 231.3 up up correct
MITTAL.NSE Mittal Life Style Limited 20220607 0 11.75 11.75 10.85 11 12929 11 down down correct
MMFL.NSE M M Forgings Limited 20220607 0 878 891.9 870.5 889.85 29069 889.85 up up correct
MMP.NSE MMP Industries Limited 20220607 0 207 214.65 202.5 205.55 46342 205.55 down down correct
MMTC.NSE MMTC Limited 20220607 0 40.9 40.9 40 40.1 602159 40.1 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20220607 0 62.3 65.3 62.3 64.45 554 64.45 up up correct
MODISNME.NSE Modison Metals Limited 20220607 0 64.95 64.95 62 62.75 6466 62.75 down down correct
MOHITIND.NSE Mohit Industries Limited 20220607 0 19 20 17.75 18.4 126073 18.4 down up incorrect
MOHOTAIND.NSE Mohota Industries Limited 20220607 0 5.95 5.95 5.95 5.95 0 5.95
MOIL.NSE MOIL Limited 20220607 0 157.95 158.35 156.25 156.6 90636 156.6 down up incorrect
MOKSH.NSE Moksh Ornaments Limited 20220607 0 14.4 15.8 13.9 15.8 862057 15.8 up up correct
MOL.NSE Meghmani Organics Limited 20220607 0 130.75 134.75 129.9 132.95 1717213 132.95 up up correct
MOLDTECH.NSE Mold 20220607 0 101.5 102.55 98.35 99.3 73266 99.3 down down correct
MOLDTKPAC.NSE Mold 20220607 0 720 721 705.6 713.9 41149 713.9 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20220607 0 104.9 104.9 100 100.51 213052 100.51 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20220607 0 640 650 612.65 618.3 106372 618.3 down up incorrect
MORARJEE.NSE Morarjee Textiles Limited 20220607 0 20.8 20.8 19.8 19.85 5197 19.85 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20220607 0 41.2 41.9 40.5 41.25 976874 41.25 up up correct
MOTHERSUMI.NSE Motherson Sumi Systems Limited 20220607 0 123.25 124 121.4 122.05 5499587 122.05 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20220607 0 775 782 765.95 779.65 24033 779.65 up down incorrect
MOTOGENFIN.NSE The Motor & General Finance Limited 20220607 0 29.3 31.95 29.25 31.2 13329 31.2 up up correct
MPHASIS.NSE Mphasis Limited 20220607 0 2530 2530 2476.15 2506.5 185160 2506.5 down down correct
MPSLTD.NSE MPS Limited 20220607 0 725 727 710 714.45 15654 714.45 down down correct
MRF.NSE MRF Limited 20220607 0 74000 74497.25 71337.6 71659 12064 71659 down down correct
MRO.NSE TEK 20220607 0 63 65.5 60.7 61.7 17242 61.7 down up incorrect
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20220607 0 95.5 108.6 95.3 108.15 49321987 108.15 up up correct
MSPL.NSE MSP Steel & Power Limited 20220607 0 11.05 11.45 10.9 11 435396 11 down down correct
MSTCLTD.NSE MSTC Limited 20220607 0 281 282.4 276.2 281.6 122782 281.6 up up correct
MTARTECH.NSE MTAR Technologies Limited 20220607 0 1450 1457.45 1432.65 1449.1 35743 1449.1 down down correct
MTEDUCARE.NSE MT Educare Limited 20220607 0 8 8 7.5 7.7 56557 7.7 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20220607 0 21.85 21.85 21.25 21.4 468093 21.4 down down correct
MUKANDENGG.NSE Mukand Engineers Limited 20220607 0 30.75 30.75 30.75 30.75 0 30.75
MUKANDLTD.NSE Mukand Limited 20220607 0 119.4 120.5 116.65 119.5 19332 119.5 up up correct
MUKTAARTS.NSE Mukta Arts Limited 20220607 0 52 52 51.2 51.5 511 51.5 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20220607 0 41.8 42.25 41.5 41.8 24875 41.8
MUNJALSHOW.NSE Munjal Showa Limited 20220607 0 104.15 105.1 102.85 103.8 9103 103.8 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20220607 0 26.1 26.5 25.7 26.25 22925 26.25 up up correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20220607 0 187.1 195.7 186.95 190.85 11985 190.85 up up correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20220607 0 1070 1078.65 1057.2 1066.3 475859 1066.3 down down correct
NACLIND.NSE NACL Industries Limited 20220607 0 79.9 81.8 78.1 79.15 53058 79.15 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20220607 0 11.25 11.25 10.25 11.15 1154916 11.15 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20220607 0 11.45 11.45 11 11 12 11 down up incorrect
NAGREEKEXP.NSE Nagreeka Exports Limited 20220607 0 39.65 39.65 38 38.65 3159 38.65 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20220607 0 426.1 426.1 415.15 419.85 13297 419.85 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20220607 0 139 140 135.4 136.85 47589 136.85 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20220607 0 394.95 403.75 376.3 384.8 30236 384.8 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20220607 0 390 398.95 385.7 395.4 53759 395.4 up down incorrect
NAM.NSE INDIA 20220607 0 284 284 273.35 276.7 580796 276.7 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20220607 0 695.35 698 687 691.1 107022 691.1 down down correct
NATHBIOGEN.NSE Nath Bio 20220607 0 182.65 184.3 180.2 181.2 9691 181.2 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20220607 0 91.95 93.05 91.1 92.55 14212551 92.55 up up correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20220607 0 2.8 2.9 2.8 2.9 1020 2.9 up up correct
NAUKRI.NSE Info Edge (India) Limited 20220607 0 3685.3 3698.95 3590 3622.8 744626 3622.8 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20220607 0 3712 3736.95 3646.1 3702.35 82937 3702.35 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20220607 0 51 51.4 48.2 48.7 2181225 48.7 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20220607 0 94 94.6 90.35 90.95 200287 90.95 down down correct
NAZARA.NSE Nazara Technologies Limited 20220607 0 1195 1199.8 1175 1179.65 39684 1179.65 down down correct
NBCC.NSE NBCC (India) Limited 20220607 0 32.65 33.1 32.3 32.55 2403517 32.55 down up incorrect
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20220607 0 2115.1 2115.1 2108 2111.55 4 2111.55 down down correct
NBVENTURES.NSE Nava Bharat Ventures Limited 20220607 0 176.8 183.45 175.7 178 575115 178 up up correct
NCC.NSE NCC Limited 20220607 0 63.35 63.7 62.45 62.95 1288784 62.95 down down correct
NCLIND.NSE NCL Industries Limited 20220607 0 166.7 167.8 165 166.65 33727 166.65 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20220607 0 1276.6 1343.9 1276 1313.8 464 1313.8 up down incorrect
NDL.NSE Nandan Denim Limited 20220607 0 38.4 39.5 36.6 38 333707 38 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20220607 0 394 394.8 375 385.85 10713 385.85 down down correct
NDTV.NSE New Delhi Television Limited 20220607 0 182 212 178 206.5 2981063 206.5 up up correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20220607 0 27.9 28.15 27.1 27.85 207244 27.85 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20220607 0 25.05 25.3 24.45 24.55 215015 24.55 down down correct
NELCAST.NSE Nelcast Limited 20220607 0 63 63.55 61.55 62.55 23996 62.55 down up incorrect
NELCO.NSE Nelco Limited 20220607 0 672.95 685.45 654.05 685.45 105963 685.45 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20220607 0 1470.1 1484.3 1426.4 1451.5 11589 1451.5 down down correct
NESCO.NSE Nesco Limited 20220607 0 532 545.9 531.05 543.7 21531 543.7 up up correct
NETF.NSE Tata Mutual Fund 20220607 0 178.45 178.45 169 171.58 728 171.58 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20220607 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20220607 0 43.9 43.9 43.9 43.9 0 43.9
NETFLTGILT.NSE Nippon India Mutual Fund 20220607 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20220607 0 171.17 171.17 171.17 171.17 0 171.17
NETWORK18.NSE Network18 Media & Investments Limited 20220607 0 74.6 78.25 74 75.9 1493236 75.9 up up correct
NEULANDLAB.NSE Neuland Laboratories Limited 20220607 0 1060 1063.2 1038.45 1056.65 13164 1056.65 down up incorrect
NEWGEN.NSE Newgen Software Technologies Limited 20220607 0 376.2 382.4 373 380.45 62574 380.45 up up correct
NEXTMEDIA.NSE Next Mediaworks Limited 20220607 0 5.7 5.7 5.4 5.45 1602 5.45 down down correct
NFL.NSE National Fertilizers Limited 20220607 0 50.8 52.75 49.4 49.65 5138773 49.65 down down correct
NGIL.NSE Nakoda Group of Industries Limited 20220607 0 144.8 144.8 136.3 140.2 121470 140.2 down down correct
NH.NSE Narayana Hrudayalaya Limited 20220607 0 654.5 665 647.05 657.05 110394 657.05 up down incorrect
NHPC.NSE NHPC Limited 20220607 0 33 34.05 32.75 33.9 5049531 33.9 up up correct
NIACL.NSE The New India Assurance Company Limited 20220607 0 97.1 97.6 96.05 96.8 264846 96.8 down up incorrect
NIBL.NSE NRB Industrial Bearings Limited 20220607 0 20.9 21.2 20.5 21.05 1770 21.05 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20220607 0 181.88 181.88 177.25 178.56 4870947 178.56 down down correct
NIITLTD.NSE NIIT Limited 20220607 0 448 453.15 439.8 442.8 176048 442.8 down up incorrect
NILAINFRA.NSE Nila Infrastructures Limited 20220607 0 5.6 5.75 5.6 5.65 67162 5.65 up down incorrect
NILASPACES.NSE Nila Spaces Limited 20220607 0 3.45 3.5 3.25 3.35 183683 3.35 down down correct
NILKAMAL.NSE Nilkamal Limited 20220607 0 1910 1957.45 1881.85 1927.15 2681 1927.15 up up correct
NIPPOBATRY.NSE Indo National Limited 20220607 0 370 370 360.3 362.6 3881 362.6 down down correct
NIRAJ.NSE Niraj Cement Structurals Limited 20220607 0 32.45 32.5 31.55 31.7 2827 31.7 down down correct
NITCO.NSE NITCO Limited 20220607 0 23.95 24.5 23.35 23.45 40838 23.45 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20220607 0 1.85 1.85 1.85 1.85 0 1.85
NITINSPIN.NSE Nitin Spinners Limited 20220607 0 237.2 237.2 223.6 225.65 114589 225.65 down down correct
NITIRAJ.NSE Nitiraj Engineers Limited 20220607 0 69.7 69.7 66.15 66.7 1535 66.7 down down correct
NKIND.NSE N.K Industries Limited 20220607 0 38.55 38.55 37 37.7 1722 37.7 down down correct
NLCINDIA.NSE NLC India Limited 20220607 0 74.05 75.65 73.1 73.65 3003603 73.65 down down correct
NMDC.NSE NMDC Limited 20220607 0 124.5 125.7 121.35 122.7 10694231 122.7 down down correct
NOCIL.NSE NOCIL Limited 20220607 0 264.8 270.95 261.6 265.3 1269182 265.3 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20220607 0 7.15 8.25 7.15 8.2 4241733 8.2 up up correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20220607 0 5.1 5.1 4.95 5.1 685 5.1
NOVARTIND.NSE Novartis India Limited 20220607 0 599.05 604.6 579.1 583.4 6456 583.4 down down correct
NPBET.NSE Tata Asset Management Limited 20220607 0 184.2 185.22 179.02 182.34 127 182.34 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20220607 0 241.9 244.75 240 240.2 3186 240.2 down down correct
NRBBEARING.NSE NRB Bearings Limited 20220607 0 122.45 122.45 117.25 119.8 67851 119.8 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20220607 0 1446.7 1451.55 1405 1408.3 1467 1408.3 down down correct
NTL.NSE Neueon Towers Limited 20220607 0 3.2 3.2 3.2 3.2 0 3.2
NTPC.NSE NTPC Limited 20220607 0 155.2 157.7 153.5 157.25 14911957 157.25 up up correct
NUCLEUS.NSE Nucleus Software Exports Limited 20220607 0 416.8 419.8 413.4 414.6 7829 414.6 down up incorrect
NURECA.NSE Nureca Limited 20220607 0 1109 1113.65 1065 1073.9 6554 1073.9 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20220607 0 301.5 304.95 296.45 297.1 121063 297.1 down down correct
NXTDIGITAL.NSE Nxtdigital Limited 20220607 0 373.7 378.85 367.7 368.95 3037 368.95 down up incorrect
OAL.NSE Oriental Aromatics Limited 20220607 0 537.55 545 535.35 542.55 1658 542.55 up down incorrect
OBEROIRLTY.NSE Oberoi Realty Limited 20220607 0 762.95 769.95 747.85 766.6 578383 766.6 up up correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20220607 0 793.55 793.55 767.35 773.05 4380 773.05 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20220607 0 3270 3307 3232.25 3280.1 45245 3280.1 up up correct
OIL.NSE Oil India Limited 20220607 0 279 301.2 274.35 286.3 30348752 286.3 up up correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20220607 0 9 9 8.75 9 53035 9
OLECTRA.NSE Olectra Greentech Limited 20220607 0 668.85 703.9 655 697.5 855824 697.5 up up correct
OMAXAUTO.NSE Omax Autos Limited 20220607 0 53.4 54.45 52.55 53.25 14681 53.25 down up incorrect
OMAXE.NSE Omaxe Limited 20220607 0 89.4 89.9 85.4 86.15 242741 86.15 down down correct
OMINFRAL.NSE Om Infra Limited 20220607 0 36.8 36.9 35.8 35.9 21646 35.9 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20220607 0 24.45 25.3 24 25.25 35498 25.25 up up correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20220607 0 11.1 11.55 11 11.4 5197 11.4 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20220607 0 10.35 10.35 10 10.2 642809 10.2 down up incorrect
ONGC.NSE Oil and Natural Gas Corporation Limited 20220607 0 154.8 162.95 154.2 161.85 61411715 161.85 up up correct
ONMOBILE.NSE OnMobile Global Limited 20220607 0 131.05 132.45 129 129.65 618683 129.65 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20220607 0 301 303.7 292.9 298.65 6002 298.65 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20220607 0 297.95 304.7 289.7 293.35 248848 293.35 down down correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20220607 0 1.8 1.8 1.8 1.8 0 1.8
ORBTEXP.NSE Orbit Exports Limited 20220607 0 112.75 117.45 112.75 114.95 10531 114.95 up up correct
ORCHPHARMA.NSE Orchid Pharma Limited 20220607 0 299.5 307.6 295 296.3 830 296.3 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20220607 0 29.4 29.4 28.1 28.3 46391 28.3 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20220607 0 28.8 29.1 28.35 28.65 39594 28.65 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20220607 0 13.5 13.8 13.3 13.55 37410 13.55 up up correct
ORIENTBELL.NSE Orient Bell Limited 20220607 0 658 658.95 621.65 628.5 34124 628.5 down down correct
ORIENTCEM.NSE Orient Cement Limited 20220607 0 122.5 123.8 118.6 122 514200 122 down down correct
ORIENTELEC.NSE Orient Electric Limited 20220607 0 270 276.25 270 275.1 63685 275.1 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20220607 0 57.8 58 56.7 57.55 33179 57.55 down down correct
ORIENTLTD.NSE Orient Press Limited 20220607 0 65.45 67.9 64.5 65.75 8927 65.75 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20220607 0 24.65 25.5 24.2 24.55 894475 24.55 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20220607 0 2775 2804.95 2680 2715 618 2715 down up incorrect
ORTEL.NSE Ortel Communications Limited 20220607 0 0.95 0.95 0.95 0.95 0 0.95
ORTINLAB.NSE Ortin Laboratories Limited 20220607 0 25.25 25.25 23.7 23.9 35793 23.9 down down correct
OSIAHYPER.NSE SM 20220607 0 320 332 312.3 332 1200 332 up up correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20220607 0 34 36.6 33.9 35.65 323668 35.65 up up correct
PAGEIND.NSE Page Industries Limited 20220607 0 41906.25 42225 40750 41390.75 17398 41390.75 down down correct
PAISALO.NSE Paisalo Digital Limited 20220607 0 790.3 800 780.75 795.8 37233 795.8 up up correct
PALASHSECU.NSE Palash Securities Limited 20220607 0 102.15 102.55 102.15 102.5 465 102.5 up up correct
PALREDTEC.NSE Palred Technologies Limited 20220607 0 136.1 143.95 136.05 137.7 3287 137.7 up up correct
PANACEABIO.NSE Panacea Biotec Limited 20220607 0 150.75 152.8 149.25 149.6 61443 149.6 down up incorrect
PANACHE.NSE Panache Digilife Limited 20220607 0 69 71.95 68 71.95 5367 71.95 up up correct
PANAMAPET.NSE Panama Petrochem Limited 20220607 0 283.05 314 282.05 305.75 655642 305.75 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20220607 0 148.55 150 143.55 144.7 6756 144.7 down up incorrect
PARACABLES.NSE Paramount Communications Limited 20220607 0 11.7 11.9 11.55 11.7 80123 11.7
PARAGMILK.NSE Parag Milk Foods Limited 20220607 0 88.95 90.25 87.8 88.15 94535 88.15 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20220607 0 12 12.25 11.8 12.15 113993 12.15 up up correct
PATELENG.NSE Patel Engineering Limited 20220607 0 24.2 24.3 23.4 23.8 485163 23.8 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20220607 0 13.75 13.9 13.1 13.2 58989 13.2 down down correct
PCJEWELLER.NSE PC Jeweller Limited 20220607 0 22.7 23.4 22.55 22.7 446541 22.7
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20220607 0 35.35 35.35 34.1 34.45 74153 34.45 down down correct
PDPL.NSE Parenteral Drugs (India) Limited 20220607 0 3.2 3.2 3.2 3.2 0 3.2
PEARLPOLY.NSE Pearl Polymers Limited 20220607 0 21.25 21.25 19.7 20.25 97749 20.25 down down correct
PEL.NSE Piramal Enterprises Limited 20220607 0 1788 1803.7 1756.55 1773.4 395203 1773.4 down down correct
PENIND.NSE Pennar Industries Limited 20220607 0 37.1 37.7 36.85 37.2 185476 37.2 up down incorrect
PENINLAND.NSE Peninsula Land Limited 20220607 0 9.65 10.2 9.65 10.1 45562 10.1 up up correct
PERSISTENT.NSE Persistent Systems Limited 20220607 0 3725 3745 3655.05 3701.85 147614 3701.85 down down correct
PETRONET.NSE Petronet LNG Limited 20220607 0 225.95 230 225.5 229.1 1604375 229.1 up up correct
PFC.NSE Power Finance Corporation Limited 20220607 0 109.5 110.4 109.1 109.65 1592080 108.41 up up correct
PFIZER.NSE Pfizer Limited 20220607 0 4206 4206 4146.35 4155.7 10082 4155.7 down down correct
PFOCUS.NSE Prime Focus Limited 20220607 0 75.05 75.95 72.7 73.25 16533 73.25 down up incorrect
PFS.NSE PTC India Financial Services Limited 20220607 0 15.45 15.55 15.35 15.4 186027 15.4 down up incorrect
PGEL.NSE PG Electroplast Limited 20220607 0 920 977.7 906.3 961.05 176849 961.05 up up correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20220607 0 13912.4 14021.8 13782.85 13858.6 1147 13858.6 down down correct
PGHL.NSE Procter & Gamble Health Limited 20220607 0 4322.1 4379.2 4315 4356.5 1257 4356.5 up down incorrect
PGIL.NSE Pearl Global Industries Limited 20220607 0 417.5 425 413.05 421.6 4074 421.6 up up correct
PGINVIT.NSE IV 20220607 0 135.9 136.25 132.03 133.98 591990 133.98 down up incorrect
PHOENIXLTD.NSE The Phoenix Mills Limited 20220607 0 1103 1150 1082.6 1119.95 248175 1119.95 up up correct
PIDILITIND.NSE Pidilite Industries Limited 20220607 0 2165 2166 2124.15 2133.3 200510 2133.3 down down correct
PIIND.NSE PI Industries Limited 20220607 0 2640.3 2650 2575 2599.05 410045 2599.05 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20220607 0 1708 1718 1670.15 1678.65 1906 1678.65 down up incorrect
PILITA.NSE Pil Italica Lifestyle Limited 20220607 0 8.4 8.5 8.1 8.25 281307 8.25 down down correct
PIONDIST.NSE Pioneer Distilleries Limited 20220607 0 159.3 161 156.05 156.95 1392 156.95 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20220607 0 43.55 43.65 42.1 42.9 12206 42.9 down down correct
PITTIENG.NSE Pitti Engineering Limited 20220607 0 296 315 294.75 313.15 161732 313.15 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20220607 0 301.8 301.8 276.05 298.35 2499 298.35 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20220607 0 208.3 208.3 201.1 203.25 9087 203.25 down down correct
PNB.NSE Punjab National Bank 20220607 0 31.3 31.55 31 31.25 15036787 31.25 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20220607 0 65.45 65.45 64.5 64.85 94469 64.85 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20220607 0 329.8 333 327.2 330.05 65513 330.05 up up correct
PNC.NSE Pritish Nandy Communications Ltd 20220607 0 43.5 45.4 41.45 43.6 29870 43.6 up up correct
PNCINFRA.NSE PNC Infratech Limited 20220607 0 259.15 261.05 255 256.15 161971 256.15 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20220607 0 193 209 193 194.65 2552 194.65 up up correct
PODDARMENT.NSE Poddar Pigments Limited 20220607 0 274.1 274.1 265.1 268.15 2748 268.15 down down correct
POKARNA.NSE Pokarna Limited 20220607 0 499.8 499.95 475.1 479.45 77349 479.45 down down correct
POLYCAB.NSE Polycab India Limited 20220607 0 2449.9 2449.9 2401 2418.45 170547 2418.45 down up incorrect
POLYMED.NSE Poly Medicure Limited 20220607 0 765.55 765.55 734.2 754.1 39309 754.1 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20220607 0 2550 2563.6 2501.6 2509.25 103523 2509.25 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20220607 0 250 252.9 247 251.6 17196 251.6 up up correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20220607 0 257.4 260.7 249.1 251.45 2331486 251.45 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20220607 0 223.95 226.25 223.7 225 6827397 225 up up correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20220607 0 3339.75 3399.9 3285.05 3315.45 42481 3315.45 down up incorrect
POWERMECH.NSE Power Mech Projects Limited 20220607 0 975 985.9 958.7 968.35 12393 968.35 down down correct
PPAP.NSE PPAP Automotive Limited 20220607 0 194 200.4 193.6 195.05 1851 195.05 up up correct
PPL.NSE Prakash Pipes Limited 20220607 0 173 179.45 171 176.5 134160 176.5 up up correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20220607 0 15.85 15.9 15.6 15.85 20390 15.85
PRAJIND.NSE Praj Industries Limited 20220607 0 328.3 331.5 318.4 319.55 596303 319.55 down down correct
PRAKASH.NSE Prakash Industries Limited 20220607 0 59.25 59.6 58.8 59 179269 59 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20220607 0 5.35 5.45 5.2 5.2 509679 5.2 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20220607 0 39.85 41.8 39.8 40.3 10587 40.3 up down incorrect
PRECAM.NSE Precision Camshafts Limited 20220607 0 104.8 105.55 103 103.85 36944 103.85 down down correct
PRECOT.NSE Precot Limited 20220607 0 247.75 252.95 242 249.95 5032 249.95 up up correct
PRECWIRE.NSE Precision Wires India Limited 20220607 0 72.1 74.05 70.15 72.55 32761 72.55 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20220607 0 311 324.75 301.1 321.15 2763 321.15 up up correct
PREMIER.NSE Premier Limited 20220607 0 5.15 5.15 4.75 4.75 10710 4.75 down down correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20220607 0 93.8 98.05 90.3 95.3 10535 95.3 up up correct
PRESSMN.NSE Pressman Advertising Limited 20220607 0 34.3 35 34 34.2 29749 34.2 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20220607 0 434.8 436.55 423.5 425.3 118941 425.3 down down correct
PRICOLLTD.NSE Pricol Limited 20220607 0 121.35 124 120.1 123.15 1904180 123.15 up up correct
PRIMESECU.NSE Prime Securities Limited 20220607 0 99.95 101.4 96.05 99.45 48609 99.45 down up incorrect
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20220607 0 609.9 618 603 614.75 223443 614.75 up up correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20220607 0 14.1 14.25 13.8 14.15 26473 14.15 up up correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20220607 0 1169 1204.4 1149.05 1167.15 24943 1167.15 down down correct
PROZONINTU.NSE Prozone Intu Properties Limited 20220607 0 24.25 24.25 23.15 23.7 52213 23.7 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20220607 0 108.7 108.75 106.8 107.65 59683 107.65 down down correct
PSB.NSE Punjab & Sind Bank 20220607 0 15.05 15.25 15.05 15.15 59970 15.15 up up correct
PSPPROJECT.NSE PSP Projects Limited 20220607 0 540.4 544.8 528 530.3 159058 530.3 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20220607 0 28.13 28.33 27.9 28.07 567312 28.07 down down correct
PTC.NSE PTC India Limited 20220607 0 81.35 82.3 81.15 82 258789 82 up up correct
PTL.NSE PTL Enterprises Limited 20220607 0 32.25 32.5 31.6 32.15 75189 32.15 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20220607 0 1254 1273.9 1250.05 1257.85 1939 1257.85 up up correct
PUNJLLOYD.NSE Punj Lloyd Limited 20220607 0 2.05 2.05 2.05 2.05 262281 2.05
PURVA.NSE Puravankara Limited 20220607 0 92.3 92.9 89.65 91.35 53265 91.35 down down correct
PVR.NSE PVR Limited 20220607 0 1769 1797.95 1750.1 1793.7 555671 1793.7 up up correct
QGOLDHALF.NSE Quantum Mutual Fund 20220607 0 43.8 43.8 43.41 43.62 20984 43.62 down up incorrect
QNIFTY.NSE Quantum Mutual Fund 20220607 0 1730 1730 1726 1729.23 33 1729.23 down up incorrect
QUESS.NSE Quess Corp Limited 20220607 0 686.65 686.65 675.05 678.65 36368 674.65 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20220607 0 170.8 171.2 168.65 170.05 16788 170.05 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20220607 0 1.6 1.6 1.6 1.6 0 1.6
RADAAN.NSE Radaan Mediaworks India Limited 20220607 0 1.4 1.4 1.4 1.4 5000 1.4
RADICO.NSE Radico Khaitan Limited 20220607 0 784 788.5 778.3 783.9 38877 783.9 down down correct
RADIOCITY.NSE Music Broadcast Limited 20220607 0 22.8 22.9 22.7 22.75 57208 22.75 down up incorrect
RAILTEL.NSE RailTel Corporation of India Limited 20220607 0 99.8 100.25 98.5 98.75 476545 98.75 down down correct
RAIN.NSE Rain Industries Limited 20220607 0 173.65 178.4 170.05 174.5 3109981 174.5 up up correct
RAJESHEXPO.NSE Rajesh Exports Limited 20220607 0 526.75 528.05 518.5 523.85 78517 523.85 down down correct
RAJMET.NSE Rajnandini Metal Limited 20220607 0 424.3 428.4 423.35 423.75 15253 423.75 down up incorrect
RAJRATAN.NSE Rajratan Global Wire Limited 20220607 0 710 713.95 694.9 699.45 51966 699.45 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20220607 0 36.4 37.05 35.85 36.05 40634 36.05 down down correct
RAJTV.NSE Raj Television Network Limited 20220607 0 41.1 42.95 40.5 41.1 22365 41.1
RAJVIR.NSE Rajvir Industries Limited 20220607 0 8.35 8.35 8.35 8.35 0 8.35
RALLIS.NSE Rallis India Limited 20220607 0 199.9 200.5 197.75 198.5 135931 198.5 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20220607 0 16.3 16.5 16.15 16.2 18724 16.2 down up incorrect
RAMASTEEL.NSE Rama Steel Tubes Limited 20220607 0 343 364 332.65 339.75 62970 339.75 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20220607 0 633.55 633.55 603.9 609.9 1310003 609.9 down down correct
RAMCOIND.NSE Ramco Industries Limited 20220607 0 191.2 204.5 188 202.9 520899 202.9 up up correct
RAMCOSYS.NSE Ramco Systems Limited 20220607 0 251 255.4 249.6 251.1 26180 251.1 up up correct
RAMKY.NSE Ramky Infrastructure Limited 20220607 0 169.95 169.95 165.35 167.6 19270 167.6 down up incorrect
RANASUG.NSE Rana Sugars Limited 20220607 0 31.35 31.7 30.5 30.65 949529 30.65 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20220607 0 210.1 215 209 214.7 1775 214.7 up down incorrect
RANEHOLDIN.NSE Rane Holdings Limited 20220607 0 613.3 613.3 605.55 611 1847 611 down up incorrect
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20220607 0 2675 2675 2602 2620.65 29673 2620.65 down up incorrect
RAYMOND.NSE Raymond Limited 20220607 0 1070 1114.4 1027 1037.6 904623 1037.6 down down correct
RBL.NSE Rane Brake Lining Limited 20220607 0 677.55 684 666.8 678.2 4203 678.2 up up correct
RBLBANK.NSE RBL Bank Limited 20220607 0 108.1 111.2 107.2 110.3 14617081 110.3 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20220607 0 95.95 100.25 94.25 94.85 7447006 94.85 down down correct
RCOM.NSE Reliance Communications Limited 20220607 0 2.45 2.45 2.4 2.45 2827277 2.45
RECLTD.NSE REC Limited 20220607 0 115 116.8 114.65 116.25 2612111 116.25 up up correct
REDINGTON.NSE Redington (India) Limited 20220607 0 132 132.4 127.55 129.25 1655285 129.25 down down correct
REFEX.NSE Refex Industries Limited 20220607 0 116.3 118.7 116.3 116.85 13451 116.85 up up correct
REGENCERAM.NSE Regency Ceramics Limited 20220607 0 1.95 1.95 1.95 1.95 0 1.95
RELAXO.NSE Relaxo Footwears Limited 20220607 0 985.05 997.5 973.5 991.95 77159 991.95 up up correct
RELCAPITAL.NSE Reliance Capital Limited 20220607 0 14.1 14.65 13.6 14.3 562709 14.3 up up correct
RELIANCE.NSE Reliance Industries Limited 20220607 0 2769.9 2791.1 2752.05 2772.75 5703333 2772.75 up up correct
RELIGARE.NSE Religare Enterprises Limited 20220607 0 131.2 144.3 130.35 142.65 2209225 142.65 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20220607 0 105.2 108.95 104 105.5 1798891 105.5 up down incorrect
REMSONSIND.NSE Remsons Industries Limited 20220607 0 197.4 204 193.5 199.4 1376 199.4 up down incorrect
RENUKA.NSE Shree Renuka Sugars Limited 20220607 0 52.8 54.75 52.45 53.4 23225662 53.4 up up correct
REPCOHOME.NSE Repco Home Finance Limited 20220607 0 142.35 145.5 140.9 141.4 117053 141.4 down down correct
REPL.NSE Rudrabhishek Enterprises Limited 20220607 0 171.7 174.8 169.05 173.95 4419 173.95 up up correct
REPRO.NSE Repro India Limited 20220607 0 383 389 382.05 383.15 888 383.15 up up correct
RESPONIND.NSE Responsive Industries Limited 20220607 0 137.9 139.7 135 135.85 56764 135.85 down up incorrect
REVATHI.NSE Revathi Equipment Limited 20220607 0 677.2 688 665 673.55 1466 673.55 down down correct
RGL.NSE Renaissance Global Limited 20220607 0 719 724.55 666.15 690.75 54320 690.75 down down correct
RHFL.NSE Reliance Home Finance Limited 20220607 0 3.4 3.45 3.25 3.3 1194789 3.3 down down correct
RHIM.NSE RHI Magnesita India Limited 20220607 0 567.55 570.9 555.35 565.3 116847 565.3 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20220607 0 37.1 38.35 36.5 37.15 316129 37.15 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20220607 0 1000 1019.4 986.1 995.9 870915 995.9 down down correct
RITES.NSE RITES Limited 20220607 0 243.5 246.2 241.5 245.35 66898 245.35 up up correct
RKDL.NSE Ravi Kumar Distilleries Limited 20220607 0 11 11 10.85 10.85 1622 10.85 down down correct
RKEC.NSE RKEC Projects Limited 20220607 0 44 44 42.25 42.75 10673 42.75 down up incorrect
RKFORGE.NSE Ramkrishna Forgings Limited 20220607 0 164.5 164.75 161.85 163.1 64985 163.1 down down correct
RMCL.NSE Radha Madhav Corporation Limited 20220607 0 2.15 2.15 2 2.05 10462 2.05 down down correct
RML.NSE Rane (Madras) Limited 20220607 0 307.15 314.25 300.1 302.2 6976 302.2 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20220607 0 3.05 3.05 3 3.05 471398 3.05
ROHLTD.NSE Royal Orchid Hotels Limited 20220607 0 140.9 140.9 137.35 138.6 43721 138.6 down down correct
ROLEXRINGS.NSE Rolex Rings Limited 20220607 0 1470 1505 1456.4 1465.65 30468 1465.65 down down correct
ROLLT.NSE Rollatainers Limited 20220607 0 1.55 1.7 1.5 1.6 1614530 1.6 up up correct
ROLTA.NSE Rolta India Limited 20220607 0 4.45 4.55 4.25 4.35 354845 4.35 down up incorrect
ROML.NSE Raj Oil Mills Limited 20220607 0 62.6 64.5 62.6 64.05 1383 64.05 up up correct
ROSSARI.NSE Rossari Biotech Limited 20220607 0 888.75 895 874.45 881.55 20921 881.55 down down correct
ROSSELLIND.NSE Rossell India Limited 20220607 0 171 173.35 171 171.75 12228 171.75 up up correct
ROUTE.NSE Route Mobile Limited 20220607 0 1380.1 1434.9 1380 1424.4 281749 1424.4 up up correct
RPGLIFE.NSE RPG Life Sciences Limited 20220607 0 509.55 517 498.55 512.85 10336 512.85 up down incorrect
RPOWER.NSE Reliance Power Limited 20220607 0 13.6 14.7 13.3 14.3 35019589 14.3 up up correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20220607 0 37 37.65 36.85 37.35 19463 37.35 up up correct
RPSGVENT.NSE RPSG Ventures Limited 20220607 0 525.35 536.65 514.45 530.15 17619 530.15 up up correct
RSSOFTWARE.NSE R S Software (India) Limited 20220607 0 27 30.7 27 28.1 181383 28.1 up up correct
RSWM.NSE RSWM Limited 20220607 0 424.5 428.05 413 418.15 61088 418.15 down down correct
RSYSTEMS.NSE R Systems International Limited 20220607 0 228.9 233.75 225.25 230.25 23321 230.25 up up correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20220607 0 49.55 52.8 48.8 51 9256235 51 up up correct
RTNPOWER.NSE RattanIndia Power Limited 20220607 0 3.95 4.05 3.85 3.95 18152919 3.95
RUBYMILLS.NSE The Ruby Mills Limited 20220607 0 404.1 410.25 399.1 400.85 10615 400.85 down down correct
RUCHI.NSE Ruchi Soya Industries Limited 20220607 0 1066.95 1085 1052 1081.65 273392 1081.65 up up correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20220607 0 9.05 9.05 8.55 8.9 145282 8.9 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20220607 0 108 109.25 105.65 107.8 46156 107.8 down down correct
RUPA.NSE Rupa & Company Limited 20220607 0 379.5 381.7 373.5 378.2 187944 378.2 down down correct
RVHL.NSE Ravinder Heights Limited 20220607 0 21.4 21.45 21 21.1 5215 21.1 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20220607 0 32.35 32.75 32.1 32.25 744480 32.25 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20220607 0 33.75 33.75 33.75 33.75 0 33.75
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20220607 0 6.9 6.9 6.25 6.65 9937 6.65 down down correct
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20220607 0 1.25 1.25 1.25 1.25 1638 1.25
SADBHAV.NSE Sadbhav Engineering Limited 20220607 0 23.6 23.85 22.5 22.95 430495 22.95 down up incorrect
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20220607 0 9.85 9.85 9.05 9.05 214074 9.05 down down correct
SAFARI.NSE Safari Industries (India) Limited 20220607 0 900.2 913 892.6 905 6922 905 up up correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20220607 0 30.45 31.1 29.4 30.95 31491 30.95 up up correct
SAGCEM.NSE Sagar Cements Limited 20220607 0 210.05 210.8 207.45 208.85 22141 208.85 down down correct
SAIL.NSE Steel Authority of India Limited 20220607 0 75 75.95 74.5 75 18218210 75
SAKAR.NSE Sakar Healthcare Limited 20220607 0 165.1 165.1 156.65 161.45 68013 161.45 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20220607 0 17.4 17.85 17.1 17.25 112990 17.25 down down correct
SAKSOFT.NSE Saksoft Limited 20220607 0 912.7 944 892.3 922.65 53521 922.65 up down incorrect
SAKUMA.NSE Sakuma Exports Limited 20220607 0 17 17.2 16.65 16.85 292107 16.85 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20220607 0 243.9 244.7 239.4 240.9 14354 240.9 down down correct
SALONA.NSE Salona Cotspin Limited 20220607 0 249.9 249.9 238.15 242.9 3092 242.9 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20220607 0 9.8 9.8 9.5 9.5 67438 9.5 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20220607 0 192 194 188.3 192.65 27584 192.65 up up correct
SAMBHAAV.NSE Sambhaav Media Limited 20220607 0 4 4 3.85 3.9 108588 3.9 down down correct
SANCO.NSE Sanco Industries Limited 20220607 0 9.5 9.5 8.75 8.95 15592 8.95 down down correct
SANDESH.NSE The Sandesh Limited 20220607 0 773.9 785.35 765.1 780.4 1054 780.4 up up correct
SANDHAR.NSE Sandhar Technologies Limited 20220607 0 235 238.2 233.45 236.25 14635 236.25 up up correct
SANGAMIND.NSE Sangam (India) Limited 20220607 0 294 296.25 290.1 292.3 14390 292.3 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20220607 0 36.95 38.5 36.55 37.6 451737 37.6 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20220607 0 197 198 194.8 196.4 46171 196.4 down up incorrect
SANGINITA.NSE Sanginita Chemicals Limited 20220607 0 21.2 21.4 20 20.8 10977 20.8 down down correct
SANOFI.NSE Sanofi India Limited 20220607 0 6760.05 6768.15 6633 6637.8 4320 6637.8 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20220607 0 0.95 0.95 0.9 0.95 443921 0.95
SARDAEN.NSE Sarda Energy & Minerals Limited 20220607 0 877.9 877.9 852.75 873 30770 873 down down correct
SAREGAMA.NSE Saregama India Limited 20220607 0 424 424.7 410.15 412.3 133897 412.3 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20220607 0 49.5 50.4 49.2 49.45 29361 49.45 down down correct
SASKEN.NSE Sasken Technologies Limited 20220607 0 780 795.85 780 784.8 3277 784.8 up up correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20220607 0 315.1 315.1 295.45 301.9 16935 301.9 down up incorrect
SATHAISPAT.NSE Sathavahana Ispat Limited 20220607 0 2.85 2.85 2.85 2.85 0 2.85
SATIA.NSE Satia Industries Limited 20220607 0 108.05 111 105.1 107 199761 107 down down correct
SATIN.NSE Satin Creditcare Network Limited 20220607 0 109.3 117.9 107.25 112.1 120853 112.1 up up correct
SBCL.NSE Shivalik Bimetal Controls Limited 20220607 0 418 437.9 415.9 428.95 32655 428.95 up up correct
SBICARD.NSE SBI Cards and Payment Services Limited 20220607 0 773.4 781 756.3 764.6 572469 764.6 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20220607 0 141 141 139.21 139.68 4436 139.68 down up incorrect
SBILIFE.NSE SBI Life Insurance Company Limited 20220607 0 1135.05 1138 1113.5 1134.3 848821 1134.3 down down correct
SBIN.NSE State Bank of India 20220607 0 461.85 465.95 460.5 463.4 7672515 463.4 up up correct
SCAPDVR.NSE Stampede Capital Limited 20220607 0 10.2 10.2 9.8 9.95 9071 9.95 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20220607 0 2280 2324.55 2236.85 2256.7 45704 2256.7 down down correct
SCHAND.NSE S Chand and Company Limited 20220607 0 111.9 114.7 110.55 112 91726 112 up up correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20220607 0 109 110.15 107.9 109.05 142999 109.05 up up correct
SCI.NSE The Shipping Corporation of India Limited 20220607 0 118.9 119.85 117.15 118.65 430649 118.65 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20220607 0 66.5 68.2 65.45 66.35 34699 66.35 down down correct
SEAMECLTD.NSE Seamec Limited 20220607 0 1036.75 1048.45 1000 1003.1 3418 1003.1 down down correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20220607 0 82.95 82.95 78 78.85 34914 78.85 down down correct
SELAN.NSE Selan Exploration Technology Limited 20220607 0 196.8 206 194.1 199.6 794776 199.6 up up correct
SEPOWER.NSE S. E. Power Limited 20220607 0 20.2 20.55 19.2 19.25 69585 19.25 down down correct
SEQUENT.NSE Sequent Scientific Limited 20220607 0 108.8 108.9 106.8 107.05 447103 107.05 down up incorrect
SERVOTECH.NSE Servotech Power Systems Limited 20220607 0 74.65 74.7 73 74.7 91991 74.7 up up correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20220607 0 189.5 190.5 184.45 186.25 28417 186.25 down down correct
SETCO.NSE Setco Automotive Limited 20220607 0 14.05 14.65 13.5 13.65 225150 13.65 down down correct
SETF10GILT.NSE SBI Mutual Fund 20220607 0 196.75 196.75 196 196 72 196 down down correct
SETFGOLD.NSE SBI Mutual Fund 20220607 0 45.23 45.44 44.86 45.05 620850 45.05 down down correct
SETFNIF50.NSE SBI Mutual Fund 20220607 0 169.8 169.8 168.1 168.8 358278 168.8 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20220607 0 353.9 354 349 350.26 29150 350.26 down down correct
SETFNN50.NSE SBI Mutual Fund 20220607 0 399 399 393.1 395.19 23777 395.19 down up incorrect
SETUINFRA.NSE Setubandhan Infrastructure Limited 20220607 0 2.7 2.7 2.6 2.7 47958 2.7
SEYAIND.NSE Seya Industries Limited 20220607 0 26.9 26.9 25.7 26.15 22286 26.15 down down correct
SFL.NSE Sheela Foam Limited 20220607 0 2899.45 2899.45 2825.1 2835.5 2196 2835.5 down down correct
SGIL.NSE Synergy Green Industries Limited 20220607 0 167.35 172.4 161.2 163.15 2563 163.15 down down correct
SGL.NSE STL Global Limited 20220607 0 23.6 26.3 23.6 25.45 29108 25.45 up up correct
SHAHALLOYS.NSE Shah Alloys Limited 20220607 0 95.7 95.7 86.85 87.5 202751 87.5 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20220607 0 479.75 482.8 472.35 478.7 12360 478.7 down down correct
SHALBY.NSE Shalby Limited 20220607 0 116 116.85 114.05 115 20573 115 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20220607 0 135.95 137.75 134 135.85 75532 135.85 down down correct
SHANKARA.NSE Shankara Building Products Limited 20220607 0 779.15 794.4 770 774.45 71801 774.45 down down correct
SHANTI.NSE Shanti Overseas (India) Limited 20220607 0 33.2 33.2 33.2 33.2 24261 33.2
SHANTIGEAR.NSE Shanthi Gears Limited 20220607 0 234 236.7 229.2 232.95 155572 232.95 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20220607 0 711.4 733.45 711.4 718.6 190744 718.6 up up correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20220607 0 767.9 771 758 763.65 16491 763.65 down down correct
SHAREINDIA.NSE Share India Securities Limited 20220607 0 1242.2 1269.25 1236.85 1250.4 17851 1250.4 up down incorrect
SHARIABEES.NSE Nippon India Mutual Fund 20220607 0 409.48 409.48 394.9 395.99 2625 395.99 down up incorrect
SHEMAROO.NSE Shemaroo Entertainment Limited 20220607 0 112.65 112.65 108.65 109.1 6146 109.1 down down correct
SHIL.NSE Somany Home Innovation Limited 20220607 0 308.95 313.05 300.6 311 38806 311 up down incorrect
SHILPAMED.NSE Shilpa Medicare Limited 20220607 0 417.75 433 412.5 432.05 61663 432.05 up up correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20220607 0 31.7 32.1 30.6 31.1 44752 31.1 down up incorrect
SHIVAMILLS.NSE Shiva Mills Limited 20220607 0 99.45 99.45 95.2 95.8 2910 95.8 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20220607 0 183.65 188.95 181.3 187.75 3930 187.75 up up correct
SHK.NSE S H Kelkar and Company Limited 20220607 0 128.05 130.25 127.55 129.4 103834 129.4 up up correct
SHOPERSTOP.NSE Shoppers Stop Limited 20220607 0 488 488 457 464.1 137778 464.1 down down correct
SHRADHA.NSE Shradha Infraprojects Limited 20220607 0 44.4 47.85 44.2 46.2 17121 46.2 up up correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20220607 0 63.55 64.8 63.25 64.15 101390 62.16 up up correct
SHREECEM.NSE Shree Cement Limited 20220607 0 19810.2 19991.1 19502 19785.4 72631 19785.4 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20220607 0 253.9 257.55 250.25 252.2 22021 252.2 down down correct
SHREERAMA.NSE Shree Rama Multi 20220607 0 12.8 12.8 12.4 12.5 17769 12.5 down down correct
SHRENIK.NSE Shrenik Limited 20220607 0 2.3 2.3 2.15 2.25 1313865 2.25 down down correct
SHREYANIND.NSE Shreyans Industries Limited 20220607 0 101.45 101.75 98.15 99.2 14953 99.2 down down correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20220607 0 347.45 349 332 336.65 36153 336.65 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20220607 0 715.9 715.9 675 681 52 681 down down correct
SHRIRAMCIT.NSE Shriram City Union Finance Limited 20220607 0 1768.95 1768.95 1711.1 1722.05 67250 1722.05 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20220607 0 23.95 24.15 23.2 23.9 298244 23.9 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20220607 0 305 314.7 303 312.7 171781 312.7 up up correct
SHYAMTEL.NSE Shyam Telecom Limited 20220607 0 6.5 6.5 6.5 6.5 353 6.5
SICAL.NSE Sical Logistics Limited 20220607 0 9.9 9.9 9.25 9.65 38461 9.65 down down correct
SIEMENS.NSE Siemens Limited 20220607 0 2326.25 2375.8 2313 2354.9 145808 2354.9 up up correct
SIGIND.NSE Signet Industries Limited 20220607 0 40.25 40.4 39.05 39.45 19236 39.45 down down correct
SIL.NSE Standard Industries Limited 20220607 0 29.1 29.1 27.75 29.1 566340 29.1
SILGO.NSE Silgo Retail Limited 20220607 0 34.3 34.3 33.35 34.1 15509 34.1 down down correct
SILINV.NSE SIL Investments Limited 20220607 0 307.55 307.55 300.1 305.25 72 305.25 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20220607 0 17.8 18.15 16.6 17.15 17831 17.15 down up incorrect
SIMBHALS.NSE Simbhaoli Sugars Limited 20220607 0 26.25 26.95 25.55 26 20259 26 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20220607 0 75.5 76.9 70.3 70.95 31117 70.95 down up incorrect
SINTERCOM.NSE Sintercom India Limited 20220607 0 89.35 91.5 89.35 90.95 2541 90.95 up down incorrect
SINTEX.NSE Sintex Industries Limited 20220607 0 7.8 7.8 7.8 7.8 0 7.8
SIRCA.NSE Sirca Paints India Limited 20220607 0 443 459.9 443 446.55 6969 446.55 up down incorrect
SIS.NSE SIS Limited 20220607 0 461.2 465 453.65 459 23053 459 down down correct
SITINET.NSE SITI Networks Limited 20220607 0 1.85 1.85 1.8 1.8 886865 1.8 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20220607 0 514.5 524.5 500 502.2 136075 502.2 down down correct
SJVN.NSE SJVN Limited 20220607 0 28 28.55 27.7 28.45 2195042 28.45 up up correct
SKFINDIA.NSE SKF India Limited 20220607 0 3453.1 3453.1 3402 3420.25 18937 3420.25 down down correct
SKIL.NSE SKIL Infrastructure Limited 20220607 0 3.85 3.85 3.85 3.85 0 3.85
SKIPPER.NSE Skipper Limited 20220607 0 59.1 62.85 59.1 60.5 83260 60.5 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20220607 0 63 63.4 60.95 61.65 31343 61.65 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20220607 0 113.3 115.95 113 114.55 9068 114.55 up down incorrect
SMCGLOBAL.NSE SMC Global Securities Limited 20220607 0 91 92.3 90.65 91.75 257946 90.58 up down incorrect
SMLISUZU.NSE SML Isuzu Limited 20220607 0 600 609.85 582 587.75 42301 587.75 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20220607 0 708.9 708.9 689.05 699.65 2058 699.65 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20220607 0 82.55 83.65 81.4 82.2 15581 82.2 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20220607 0 31.35 31.65 31 31.1 137411 31.1 down down correct
SOBHA.NSE Sobha Limited 20220607 0 520.4 529 514 526.5 105284 526.5 up up correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20220607 0 395 411.85 391.3 401.05 202445 401.05 up up correct
SOLARINDS.NSE Solar Industries India Limited 20220607 0 2788.95 2830 2760.75 2775.65 22225 2775.65 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20220607 0 611 611 590 594.1 4909 594.1 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20220607 0 7.15 7.15 6.65 7.1 15071 7.1 down down correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20220607 0 33.5 34.95 33.45 34.6 3804 34.6 up down incorrect
SONACOMS.NSE Sona BLW Precision Forgings Limited 20220607 0 573.75 590 568.05 586.85 542790 586.85 up up correct
SONATSOFTW.NSE Sonata Software Limited 20220607 0 703.5 710 680 701.4 87979 701.4 down down correct
SORILINFRA.NSE SORIL Infra Resources Limited 20220607 0 65.15 65.9 62.85 63.2 12481 63.2 down down correct
SOTL.NSE Savita Oil Technologies Limited 20220607 0 1185 1190 1145.6 1157.3 14311 1157.3 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20220607 0 7.95 8 7.85 7.85 2909496 7.85 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20220607 0 205 212.5 205 211.05 3276 211.05 up down incorrect
SPAL.NSE S.P. Apparels Limited 20220607 0 344 383 337.2 372.5 655224 372.5 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20220607 0 352.35 353 343.6 347.8 106917 347.8 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20220607 0 214 216.5 211.1 212.2 378514 212.2 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20220607 0 2.5 2.5 2.5 2.5 0 2.5
SPECIALITY.NSE Speciality Restaurants Limited 20220607 0 126.25 126.25 123.2 124.7 33387 124.7 down down correct
SPENCERS.NSE Spencer's Retail Limited 20220607 0 75.4 76.25 73.45 73.7 141361 73.7 down down correct
SPENTEX.NSE CLC Industries Limited 20220607 0 2.6 2.7 2.55 2.55 18533 2.55 down up incorrect
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20220607 0 55.5 57.6 55.2 55.7 1631130 55.7 up up correct
SPICEJET.NSE SpiceJet Limited 20220607 0 47 49 46.05 47.9 2371945 47.9 up up correct
SPLIL.NSE SPL Industries Limited 20220607 0 52.8 54.2 52 52.9 28704 52.9 up up correct
SPMLINFRA.NSE SPML Infra Limited 20220607 0 41.35 41.75 39.5 39.9 40592 39.9 down down correct
SPTL.NSE Sintex Plastics Technology Limited 20220607 0 5.75 6 5.5 5.9 826058 5.9 up up correct
SPYL.NSE Shekhawati Poly 20220607 0 0.55 0.55 0.55 0.55 0 0.55
SREEL.NSE Sreeleathers Limited 20220607 0 169.4 172.45 168.05 170.05 4424 170.05 up down incorrect
SREINFRA.NSE Srei Infrastructure Finance Limited 20220607 0 4.65 4.7 4.55 4.6 188903 4.6 down down correct
SRF.NSE SRF Limited 20220607 0 2372 2377.9 2313 2332.1 324522 2332.1 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20220607 0 462.25 462.9 454.05 460.9 8933 460.9 down down correct
SRPL.NSE Shree Ram Proteins Limited 20220607 0 93 93 88 90.5 103941 90.5 down down correct
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20220607 0 1171.55 1183.3 1142.55 1179.3 823218 1179.3 up up correct
SSWL.NSE Steel Strips Wheels Limited 20220607 0 777 790 766.15 783.65 15509 783.65 up up correct
STAMPEDE.NSE Stampede Capital Limited 20220607 0 0.7 0.7 0.7 0.7 0 0.7
STAR.NSE Strides Pharma Science Limited 20220607 0 325 326 316.2 321.05 212430 321.05 down down correct
STARCEMENT.NSE Star Cement Limited 20220607 0 89.05 89.75 88 88.25 45192 88.25 down down correct
STARPAPER.NSE Star Paper Mills Limited 20220607 0 163.05 164.65 160 161.3 38141 161.3 down up incorrect
STCINDIA.NSE The State Trading Corporation of India Ltd. 20220607 0 85.3 87.9 84.6 85.35 37890 85.35 up up correct
STEELCITY.NSE Steel City Securities Limited 20220607 0 56.5 57 55.3 56.45 16104 56.45 down down correct
STEELXIND.NSE Steel Exchange India Limited 20220607 0 150.1 150.85 144.1 145.1 78992 145.1 down down correct
STEL.NSE STEL Holdings Limited 20220607 0 123 124.65 120.6 121.65 7666 121.65 down up incorrect
STERTOOLS.NSE Sterling Tools Limited 20220607 0 236.9 238.75 223.3 229.1 250350 229.1 down down correct
STLTECH.NSE Sterlite Technologies Limited 20220607 0 169.55 176 167.9 173.9 491232 173.9 up up correct
STOVEKRAFT.NSE Stove Kraft Limited 20220607 0 545.65 546.95 535.05 543.45 37348 543.45 down up incorrect
STYLAMIND.NSE Stylam Industries Limited 20220607 0 865.4 897 862.7 884.95 1448 884.95 up up correct
SUBCAPCITY.NSE International Constructions Limited 20220607 0 86.4 86.4 86.4 86.4 1055 86.4
SUBEXLTD.NSE Subex Limited 20220607 0 28 28.15 26.85 27.2 3038317 27.2 down down correct
SUBROS.NSE Subros Limited 20220607 0 296.45 300.9 294.2 296.85 5118 296.85 up up correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20220607 0 460 461.95 451.25 455.1 31827 455.1 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20220607 0 7.9 8.1 7.75 7.85 154183 7.85 down down correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20220607 0 485 485 470.5 474.4 451095 474.4 down down correct
SUMIT.NSE Sumit Woods Limited 20220607 0 11.65 11.65 11 11.1 5540 11.1 down down correct
SUMMITSEC.NSE Summit Securities Limited 20220607 0 579 580.45 566.75 576.1 5883 576.1 down down correct
SUNCLAYLTD.NSE Sundaram 20220607 0 3810.05 3964.95 3805.05 3846.9 3935 3846.9 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20220607 0 3 3.1 2.95 3 351512 3
SUNDARMFIN.NSE Sundaram Finance Limited 20220607 0 1943 1945.85 1872.6 1911.05 27346 1911.05 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20220607 0 71.1 71.7 69.4 69.95 40971 69.95 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20220607 0 334.85 343.85 334.85 340.4 583 340.4 up up correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20220607 0 765.95 778.95 750.7 764.25 17707 764.25 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20220607 0 95.3 102.25 94.65 99.7 970396 99.7 up up correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20220607 0 855 857.4 838.6 848.25 3031449 848.25 down down correct
SUNTECK.NSE Sunteck Realty Limited 20220607 0 469.95 475 454.4 462.15 522291 462.15 down up incorrect
SUNTV.NSE Sun TV Network Limited 20220607 0 423.75 426.6 418 420.7 470229 420.7 down down correct
SUPERHOUSE.NSE Superhouse Limited 20220607 0 184.05 185.85 177.6 180.55 6302 180.55 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20220607 0 10.6 11.45 10.6 10.75 9303 10.75 up up correct
SUPPETRO.NSE Supreme Petrochem Limited 20220607 0 897 897.95 858 866.2 26197 866.2 down up incorrect
SUPRAJIT.NSE Suprajit Engineering Limited 20220607 0 325.9 325.9 315.6 321.95 64802 321.95 down down correct
SUPREMEENG.NSE Supreme Engineering Limited 20220607 0 2.85 2.95 2.75 2.95 3508596 2.95 up up correct
SUPREMEIND.NSE The Supreme Industries Limited 20220607 0 1862.45 1886.25 1842.15 1868.6 59772 1868.6 up up correct
SURANASOL.NSE Surana Solar Limited 20220607 0 23 23.75 22.9 23.15 65574 23.15 up up correct
SURANAT&P.NSE Surana Telecom and Power Limited 20220607 0 11.25 11.7 11.05 11.15 68502 11.15 down up incorrect
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20220607 0 67.9 71.3 67.9 68.6 29466 68.6 up up correct
SURYAROSNI.NSE Surya Roshni Limited 20220607 0 393.7 395.45 388.15 390.2 37177 390.2 down down correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20220607 0 99.15 100.5 97.05 99.4 90396 99.4 up down incorrect
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20220607 0 66.75 68.35 66 67.2 78558 67.2 up up correct
SUULD.NSE Suumaya Industries Limited 20220607 0 92.05 92.05 84.25 90.1 160993 90.1 down down correct
SUVEN.NSE Suven Life Sciences Limited 20220607 0 78.35 78.35 76.05 76.7 74332 76.7 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20220607 0 482 487.95 477.35 483.2 310449 483.2 up up correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20220607 0 7.25 7.25 7 7.05 114731 7.05 down down correct
SUZLON.NSE Suzlon Energy Limited 20220607 0 7.95 8.3 7.95 8.1 49422447 8.1 up up correct
SVPGLOB.NSE Svp Global Ventures Ltd 20220607 0 40.05 40.45 39.2 39.85 174800 39.85 down down correct
SWANENERGY.NSE Swan Energy Limited 20220607 0 268.15 275.7 267.5 269.15 27226 269.15 up down incorrect
SWARAJENG.NSE Swaraj Engines Limited 20220607 0 1622 1623 1605 1614.65 2867 1614.65 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20220607 0 367.9 368.55 355 358.2 12364 358.2 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20220607 0 333.8 334.2 320.8 324.1 220440 324.1 down down correct
SYMPHONY.NSE Symphony Limited 20220607 0 968 975 955.95 966.3 9712 966.3 down down correct
SYNGENE.NSE Syngene International Limited 20220607 0 531 542.95 525.5 531.25 184675 531.25 up up correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20220607 0 76 78.8 76 77.75 1930 77.75 up up correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20220607 0 143 143.35 140.75 141.15 51432 141.15 down down correct
TAKE.NSE TAKE Solutions Limited 20220607 0 23.7 24.8 23.5 24.3 377569 24.3 up up correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20220607 0 439.9 442.1 430 436 14977 436 down up incorrect
TANLA.NSE Tanla Platforms Limited 20220607 0 1330.5 1346.45 1325 1337.3 99586 1337.3 up up correct
TANTIACONS.NSE Tantia Constructions Limited 20220607 0 15.7 15.9 14.85 15.65 16231 15.65 down down correct
TARAPUR.NSE Tarapur Transformers Limited 20220607 0 4.05 4.2 4.05 4.05 477 4.05
TARC.NSE TARC Limited 20220607 0 36.7 41.5 36.7 40.85 1296886 40.85 up up correct
TARMAT.NSE Tarmat Limited 20220607 0 55.3 55.85 54 54.75 3896 54.75 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20220607 0 9552.1 9552.1 9330 9485.65 669 9485.65 down down correct
TATACHEM.NSE Tata Chemicals Limited 20220607 0 944.85 948 933.55 941.2 807541 941.2 down up incorrect
TATACOFFEE.NSE Tata Coffee Limited 20220607 0 204.5 207.3 204 206.5 574206 206.5 up up correct
TATACOMM.NSE Tata Communications Limited 20220607 0 935 951.7 927.1 930.85 624350 910.74 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20220607 0 762 762 746.1 756.6 1346609 750.55 down up incorrect
TATAELXSI.NSE Tata Elxsi Limited 20220607 0 8680 8770 8582 8618.35 393626 8618.35 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20220607 0 1460 1460 1430.05 1433.2 15501 1433.2 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20220607 0 733.75 741.1 720 724.3 24066 724.3 down down correct
TATAMOTORS.NSE Tata Motors Limited 20220607 0 432.5 438.2 429.1 435.85 11153869 435.85 up up correct
TATAMTRDVR.NSE Tata Motors Limited 20220607 0 206.7 209.55 204.9 208.55 1220950 208.55 up down incorrect
TATAPOWER.NSE The Tata Power Company Limited 20220607 0 230.9 235.5 229.75 234.75 14994271 234.75 up up correct
TATASTEEL.NSE Tata Steel Limited 20220607 0 1067 1081.5 1063.55 1068.5 4334157 1068.5 up up correct
TATASTLLP.NSE Tata Steel Long Products Limited 20220607 0 651.5 654.75 635 637.1 20327 637.1 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20220607 0 2348.9 2350 2307.8 2335.25 6190 2335.25 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20220607 0 59.15 60.45 58.8 60.1 67761 60.1 up up correct
TCI.NSE Transport Corporation of India Limited 20220607 0 733.7 733.7 724.7 729.65 24622 729.65 down up incorrect
TCIDEVELOP.NSE TCI Developers Limited 20220607 0 350.05 350.05 350.05 350.05 14 350.05
TCIEXP.NSE TCI Express Limited 20220607 0 1645 1670 1616.5 1651.5 14620 1651.5 up up correct
TCIFINANCE.NSE TCI Finance Limited 20220607 0 5.4 5.4 5.3 5.4 745 5.4
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20220607 0 541 552.15 513.8 522.95 76704 522.95 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20220607 0 904 904 866.95 875.3 14062 875.3 down down correct
TCS.NSE Tata Consultancy Services Limited 20220607 0 3401.05 3418.85 3356 3362.7 2308256 3362.7 down up incorrect
TDPOWERSYS.NSE TD Power Systems Limited 20220607 0 436 459.4 431.1 446.1 62071 446.1 up down incorrect
TEAMLEASE.NSE TeamLease Services Limited 20220607 0 3355 3355 3192.95 3220.7 6737 3220.7 down down correct
TECHIN.NSE Techindia Nirman Limited 20220607 0 12.1 13 12.1 12.5 20533 12.5 up up correct
TECHM.NSE Tech Mahindra Limited 20220607 0 1130.1 1139.8 1120.7 1130.3 1656444 1130.3 up up correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20220607 0 284.9 286.75 275.1 281.05 81965 281.05 down down correct
TEJASNET.NSE Tejas Networks Limited 20220607 0 471 472.75 455.1 458.4 331676 458.4 down down correct
TEMBO.NSE Tembo Global Industries Limited 20220607 0 149.4 149.4 146.05 147.55 16526 147.55 down down correct
TERASOFT.NSE Tera Software Limited 20220607 0 40.95 41 39.1 39.4 13620 39.4 down up incorrect
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20220607 0 64.8 65.65 63.95 64.3 5622 64.3 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20220607 0 68.25 68.25 65.3 65.75 61908 65.75 down up incorrect
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20220607 0 45.75 47.4 44.5 44.95 1479252 44.95 down up incorrect
TFCILTD.NSE Tourism Finance Corporation of India Limited 20220607 0 55.5 55.5 54.8 55.05 38469 55.05 down up incorrect
TFL.NSE Transwarranty Finance Limited 20220607 0 9.35 9.35 8.65 9.35 12000 9.35
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20220607 0 9.25 9.25 8.95 9.05 6687 9.05 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20220607 0 1013 1015.15 1005.1 1011.15 1039 1011.15 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20220607 0 97.25 97.25 94.35 94.7 3781 94.7 down down correct
THEJO.NSE SM 20220607 0 971 971 971 971 150 971
THEMISMED.NSE Themis Medicare Limited 20220607 0 800.55 800.55 760 762.45 1290 762.45 down down correct
THERMAX.NSE Thermax Limited 20220607 0 2008 2027.05 1980.2 2001.25 24967 2001.25 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20220607 0 63.4 63.4 62.2 62.75 123481 62.75 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20220607 0 49.95 50.9 46.8 50 1156 50 up up correct
THYROCARE.NSE Thyrocare Technologies Limited 20220607 0 667 680 650 671.65 141423 671.65 up up correct
TI.NSE Tilaknagar Industries Ltd. 20220607 0 72.4 72.4 69.05 69.8 210847 69.8 down down correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20220607 0 1085 1088.05 1062 1068.35 6530 1068.35 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20220607 0 1065.75 1094.95 1046 1059.4 13453 1059.4 down down correct
TIINDIA.NSE Tube Investments of India Limited 20220607 0 1569.95 1578.85 1531 1550.8 287773 1550.8 down up incorrect
TIJARIA.NSE Tijaria Polypipes Limited 20220607 0 5.35 5.55 5.35 5.45 12043 5.45 up up correct
TIL.NSE TIL Limited 20220607 0 115.85 117.45 112.85 115.1 12224 115.1 down down correct
TIMESGTY.NSE Times Guaranty Limited 20220607 0 48 48.5 47.3 47.7 1396 47.7 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20220607 0 103.5 112 102.7 107.7 12100363 107.7 up up correct
TIMKEN.NSE Timken India Limited 20220607 0 2444 2522.9 2381 2420.3 68060 2420.3 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20220607 0 356.8 359 351.5 356.9 176803 356.9 up up correct
TIPSINDLTD.NSE Tips Industries Limited 20220607 0 1600.4 1600.4 1527.65 1554.2 2462 1554.2 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20220607 0 260 262.65 255.15 257 258137 257 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20220607 0 10.3 10.75 10.2 10.65 20692 10.65 up up correct
TITAN.NSE Titan Company Limited 20220607 0 2173.55 2179.45 2088 2100.8 3255286 2100.8 down down correct
TMRVL.NSE The Mandhana Retail Ventures Limited 20220607 0 14.6 14.65 13.85 14.1 18066 14.1 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20220607 0 93.95 99.7 92.8 95 1633924 95 up up correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20220607 0 183.8 185 179.95 181 127128 181 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20220607 0 7.9 8.05 7.75 7.95 11124 7.95 up down incorrect
TOKYOPLAST.NSE Tokyo Plast International Limited 20220607 0 92 92.8 90.1 90.25 3062 90.25 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20220607 0 2762 2798.6 2737.05 2789.85 100698 2789.85 up up correct
TORNTPOWER.NSE Torrent Power Limited 20220607 0 457.95 461.45 452.7 456.65 259434 456.65 down down correct
TOTAL.NSE Total Transport Systems Limited 20220607 0 65.35 65.35 61.9 62.1 14928 62.1 down up incorrect
TOUCHWOOD.NSE Touchwood Entertainment Limited 20220607 0 76.9 78.5 74 76.35 1332 76.35 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20220607 0 139.85 147 137.25 140.5 25107 140.5 up up correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20220607 0 9.35 11.25 9.1 11.25 442863 11.25 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20220607 0 59.9 59.9 57.05 57.6 18718 57.6 down down correct
TRENT.NSE Trent Limited 20220607 0 1106 1106 1073 1084.85 284321 1084.85 down up incorrect
TRF.NSE TRF Limited 20220607 0 138.55 139.8 134.1 134.6 6726 134.6 down down correct
TRIDENT.NSE Trident Limited 20220607 0 44.8 45.45 44.6 45.1 3714153 45.1 up up correct
TRIGYN.NSE Trigyn Technologies Limited 20220607 0 112.85 113.8 109.5 110.2 58078 110.2 down up incorrect
TRIL.NSE Transformers and Rectifiers (India) Limited 20220607 0 30 30 29.05 29.15 77595 29.15 down up incorrect
TRITURBINE.NSE Triveni Turbine Limited 20220607 0 163.85 167.45 159.75 165.15 163226 165.15 up up correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20220607 0 283 286.7 276.65 279.5 339834 279.5 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20220607 0 732.7 754.6 719.6 744.6 1865 744.6 up up correct
TTKPRESTIG.NSE TTK Prestige Limited 20220607 0 836.6 836.6 809.45 817.05 38971 817.05 down down correct
TTL.NSE T.T. Limited 20220607 0 88.4 90.9 88.1 90.3 20045 90.3 up up correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20220607 0 120 121 116.6 117.4 2202811 117.4 down up incorrect
TV18BRDCST.NSE TV18 Broadcast Limited 20220607 0 39.8 41.2 39.4 40.6 9278936 40.6 up up correct
TVSELECT.NSE TVS Electronics Limited 20220607 0 214 215.05 210.55 211.8 19671 211.8 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20220607 0 724.5 746.2 716.05 744.05 2341860 744.05 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20220607 0 1694.8 1694.8 1646.3 1674.4 2048 1674.4 down down correct
TVTODAY.NSE T.V. Today Network Limited 20220607 0 269.5 277.05 265.7 271.3 52744 271.3 up up correct
TVVISION.NSE TV Vision Limited 20220607 0 2.95 2.95 2.95 2.95 0 2.95
TWL.NSE Titagarh Wagons Limited 20220607 0 100 102.5 100 101.5 268673 101.5 up up correct
UBL.NSE United Breweries Limited 20220607 0 1495.1 1514.85 1485.85 1493.05 93351 1493.05 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20220607 0 121.4 123 120.25 120.75 9779 120.75 down down correct
UCOBANK.NSE UCO Bank 20220607 0 11.55 11.6 11.5 11.5 578607 11.5 down down correct
UFLEX.NSE Uflex Limited 20220607 0 610.1 616 609.05 612.65 39335 612.65 up down incorrect
UFO.NSE UFO Moviez India Limited 20220607 0 95.9 96.5 95.35 95.8 50440 95.8 down up incorrect
UGARSUGAR.NSE The Ugar Sugar Works Limited 20220607 0 51.8 52.6 51.1 51.45 174387 51.45 down down correct
UGROCAP.NSE UGRO Capital Limited 20220607 0 149.45 151.7 147.25 150 12200 150 up up correct
UJAAS.NSE Ujaas Energy Limited 20220607 0 3.9 3.9 3.7 3.75 195875 3.75 down down correct
UJJIVAN.NSE Ujjivan Financial Services Limited 20220607 0 139.9 140.7 137.1 138.7 225910 138.7 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20220607 0 16 16.8 16 16.7 990317 16.7 up down incorrect
ULTRACEMCO.NSE UltraTech Cement Limited 20220607 0 5560 5576.3 5410 5555.2 1203977 5555.2 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20220607 0 60.9 60.9 59.45 60.05 4490 60.05 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20220607 0 5.95 5.95 5.95 5.95 0 5.95
UNICHEMLAB.NSE Unichem Laboratories Limited 20220607 0 242.55 245.5 240.05 241.55 22089 241.55 down down correct
UNIDT.NSE United Drilling Tools Limited 20220607 0 465 471 458 459.25 6945 459.25 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20220607 0 124.9 126.35 123.75 124.95 889 124.95 up up correct
UNIONBANK.NSE Union Bank of India 20220607 0 38.25 38.95 38.1 38.65 5303384 38.65 up down incorrect
UNITECH.NSE Unitech Limited 20220607 0 1.85 1.9 1.8 1.9 2061802 1.9 up down incorrect
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20220607 0 346.15 349.4 340 340.6 165 340.6 down down correct
UNIVASTU.NSE Univastu India Limited 20220607 0 71.3 74 68.35 72.15 17562 72.15 up up correct
UNIVCABLES.NSE Universal Cables Limited 20220607 0 140.45 141.55 138.05 138.4 13424 138.4 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20220607 0 584 584 560.5 565.35 4214 565.35 down down correct
UPL.NSE UPL Limited 20220607 0 778.5 779.8 742.1 746.2 2074139 746.2 down up incorrect
URJA.NSE Urja Global Limited 20220607 0 13.35 13.65 12.95 13.4 3455418 13.4 up down incorrect
USHAMART.NSE Usha Martin Limited 20220607 0 118.95 121.7 117.25 118.35 305177 118.35 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20220607 0 650 664.05 650 654.6 149327 654.6 up up correct
UTINEXT50.NSE UTI Mutual Fund 20220607 0 40.78 40.78 39.5 39.63 16448 39.63 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20220607 0 1775 1775 1733.5 1741.62 1709 1741.62 down up incorrect
UTISENSETF.NSE UTI Mutual Fund 20220607 0 594.5 596 582 583.86 5553 583.86 down down correct
UTISXN50.NSE UTI Mutual Fund 20220607 0 46 47 46 46.4 385 46.4 up down incorrect
UTTAMSTL.NSE Uttam Galva Steels Limited 20220607 0 4 4 3.8 3.9 125834 3.9 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20220607 0 295.85 303.8 289 291.25 306522 291.25 down down correct
V2RETAIL.NSE V2 Retail Limited 20220607 0 115.95 116.65 113.1 113.85 8248 113.85 down down correct
VADILALIND.NSE Vadilal Industries Limited 20220607 0 1834 1914.8 1818 1897.5 34145 1897.5 up up correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20220607 0 331.1 337.7 330 335.6 111751 335.6 up up correct
VAISHALI.NSE Vaishali Pharma Limited 20220607 0 80.8 82 78 79.05 33364 79.05 down down correct
VAKRANGEE.NSE Vakrangee Limited 20220607 0 27.65 27.7 26.75 26.85 2623054 26.85 down down correct
VALIANTORG.NSE Valiant Organics Limited 20220607 0 655 658.2 590.55 601 188345 601 down up incorrect
VARDHACRLC.NSE Vardhman Acrylics Limited 20220607 0 53.7 53.7 52.15 52.75 19275 52.75 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20220607 0 23 23.7 22.25 22.8 4912 22.8 down down correct
VARROC.NSE Varroc Engineering Limited 20220607 0 345 345 338 339.95 71966 339.95 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20220607 0 23.4 23.65 23 23.15 118540 23.15 down down correct
VASWANI.NSE Vaswani Industries Limited 20220607 0 19.95 19.95 18.9 19.3 68945 19.3 down down correct
VBL.NSE Varun Beverages Limited 20220607 0 738.9 747 727.4 743.1 669193 743.1 up up correct
VEDL.NSE Vedanta Limited 20220607 0 317 320.7 312.25 314.9 11390344 314.9 down down correct
VENKEYS.NSE Venky's (India) Limited 20220607 0 1997 2022 1985.25 2007.9 13965 2007.9 up down incorrect
VENUSREM.NSE Venus Remedies Limited 20220607 0 224 224 219.05 221.75 28275 221.75 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20220607 0 81.5 85.9 80.5 82.35 33927 82.35 up down incorrect
VESUVIUS.NSE Vesuvius India Limited 20220607 0 1085.1 1102.8 1066.3 1073.6 3328 1073.6 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20220607 0 93.75 93.75 90.25 90.9 15486 90.9 down down correct
VGUARD.NSE V 20220607 0 232.4 234.55 231.2 233.4 218061 233.4 up up correct
VHL.NSE Vardhman Holdings Limited 20220607 0 3122.5 3122.5 3000 3033.9 1279 3033.9 down down correct
VICEROY.NSE Viceroy Hotels Limited 20220607 0 3.45 3.45 3.25 3.25 25610 3.25 down down correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20220607 0 385.5 387.85 385 385.75 8606 385.75 up down incorrect
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20220607 0 344 346.3 335.75 340.35 41306 340.35 down down correct
VIJIFIN.NSE Viji Finance Limited 20220607 0 3.25 3.25 3.05 3.15 64278 3.15 down down correct
VIKASECO.NSE Vikas EcoTech Limited 20220607 0 3.75 3.75 3.6 3.65 3341570 3.65 down down correct
VIKASLIFE.NSE Vikas Lifecare Limited 20220607 0 5.35 5.45 5.2 5.3 8533356 5.3 down down correct
VIKASPROP.NSE Vikas Proppant & Granite Limited 20220607 0 1.65 1.7 1.6 1.6 1280008 1.6 down down correct
VIKASWSP.NSE Vikas WSP Limited 20220607 0 2.7 2.8 2.6 2.75 230948 2.75 up up correct
VIMTALABS.NSE Vimta Labs Limited 20220607 0 332.5 341.1 315.35 328.25 11795 328.25 down down correct
VINATIORGA.NSE Vinati Organics Limited 20220607 0 2070 2095.2 2035.5 2056.15 27243 2056.15 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20220607 0 899 903.75 888 894.25 5561 894.25 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20220607 0 62 62.95 60.7 62.25 11867 62.25 up up correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20220607 0 288.35 290.85 282.15 287.15 70645 287.15 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20220607 0 25.4 25.45 24 24.5 37547 24.5 down down correct
VIPIND.NSE VIP Industries Limited 20220607 0 575 578 551.55 557.4 195370 557.4 down down correct
VIPULLTD.NSE Vipul Limited 20220607 0 19.55 19.85 18.75 19 5531 19 down down correct
VISAKAIND.NSE Visaka Industries Limited 20220607 0 532 543.95 525 528.95 12555 528.95 down down correct
VISASTEEL.NSE VISA Steel Limited 20220607 0 16.85 17.3 16.3 17.15 9373 17.15 up up correct
VISESHINFO.NSE MPS Infotecnics Limited 20220607 0 0.85 0.85 0.8 0.8 36892510 0.8 down down correct
VISHAL.NSE Vishal Fabrics Limited 20220607 0 30.4 31.1 30.4 30.8 51829 30.8 up down incorrect
VISHNU.NSE Vishnu Chemicals Limited 20220607 0 1483.95 1494.35 1456.05 1488.55 4687 1488.55 up down incorrect
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20220607 0 19.1 19.25 18.75 18.85 398804 18.85 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20220607 0 1.55 1.55 1.5 1.55 570577 1.55
VIVIMEDLAB.NSE Vivimed Labs Limited 20220607 0 12.85 13.25 12.85 12.95 61541 12.95 up up correct
VLSFINANCE.NSE VLS Finance Limited 20220607 0 161.25 161.25 155.35 155.95 23812 155.95 down down correct
VMART.NSE V 20220607 0 2914.5 2994.65 2900 2922.3 17403 2922.3 up up correct
VOLTAMP.NSE Voltamp Transformers Limited 20220607 0 2321.05 2398.8 2311.3 2357.55 14208 2357.55 up up correct
VOLTAS.NSE Voltas Limited 20220607 0 1007.5 1007.95 975.6 999.55 1155472 994 down down correct
VRLLOG.NSE VRL Logistics Limited 20220607 0 626 677 621 647.75 797576 647.75 up up correct
VSSL.NSE Vardhman Special Steels Limited 20220607 0 232.9 233 224.9 226.1 14268 226.1 down down correct
VSTIND.NSE VST Industries Limited 20220607 0 3209 3209 3175.5 3202.05 2228 3202.05 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20220607 0 2552 2552 2490.05 2505.85 2974 2505.85 down down correct
VTL.NSE Vardhman Textiles Limited 20220607 0 288 289.45 280.65 282.7 553255 282.7 down down correct
WABAG.NSE VA Tech Wabag Limited 20220607 0 250 250 244.15 245 194838 245 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20220607 0 52.2 54.45 51.85 54.45 68712 54.45 up up correct
WANBURY.NSE Wanbury Limited 20220607 0 64.8 67.45 63.7 64 19340 64 down down correct
WATERBASE.NSE The Waterbase Limited 20220607 0 80.5 80.5 79.5 79.95 15714 79.95 down down correct
WEALTH.NSE Wealth First Portfolio Managers Limited 20220607 0 235 235 235 235 1 235
WEBELSOLAR.NSE Websol Energy System Limited 20220607 0 91.5 92.15 90.5 91.7 21333 91.7 up up correct
WEIZMANIND.NSE Weizmann Limited 20220607 0 51.35 53.55 49.4 51.45 7472 51.45 up up correct
WELCORP.NSE Welspun Corp Limited 20220607 0 232.9 239.85 230.1 235.35 2536238 230.38 up down incorrect
WELENT.NSE Welspun Enterprises Limited 20220607 0 98 99.8 96.05 96.3 153209 96.3 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20220607 0 297.05 297.05 286.8 292.95 206 292.95 down down correct
WELSPUNIND.NSE Welspun India Limited 20220607 0 71 72.4 69.3 70.25 1738588 70.25 down up incorrect
WENDT.NSE Wendt (India) Limited 20220607 0 7466 7530 7305 7350.15 928 7350.15 down down correct
WESTLIFE.NSE Westlife Development Limited 20220607 0 464 467.25 459.5 464.3 27668 464.3 up up correct
WHEELS.NSE Wheels India Limited 20220607 0 608 613 599.5 602.65 8134 602.65 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20220607 0 1582.8 1611 1565.65 1585.75 92148 1585.75 up up correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20220607 0 20 20.2 18.8 19.75 5539 19.75 down down correct
WINDLAS.NSE Windlas Biotech Limited 20220607 0 229.05 229.5 225.65 229.3 11985 229.3 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20220607 0 37 37.25 36 36.2 29196 36.2 down down correct
WIPL.NSE The Western India Plywoods Limited 20220607 0 53 53.5 53 53.5 2385 53.5 up up correct
WIPRO.NSE Wipro Limited 20220607 0 470 470.75 465.15 467.65 2350671 467.65 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20220607 0 262 262 252.95 256.3 383642 256.3 down up incorrect
WONDERLA.NSE Wonderla Holidays Limited 20220607 0 227 235.85 225.15 232.85 50241 232.85 up up correct
WORTH.NSE Worth Peripherals Limited 20220607 0 104.95 104.95 100 101.35 14573 101.35 down up incorrect
WSI.NSE W.S. Industries (India) Limited 20220607 0 12.5 12.5 12.5 12.5 0 12.5
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20220607 0 352.95 356 342.15 345.1 167324 345.1 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20220607 0 69.2 69.75 68 68.2 59397 68.2 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20220607 0 175.05 175.5 170.15 172.5 29750 172.5 down down correct
XPROINDIA.NSE Xpro India Limited 20220607 0 1194.7 1229.8 1194 1229.8 18227 1229.8 up up correct
YESBANK.NSE Yes Bank Limited 20220607 0 13.15 13.25 13.05 13.05 31123663 13.05 down down correct
YUKEN.NSE Yuken India Limited 20220607 0 475 475.15 463.15 463.35 235 463.35 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20220607 0 248.7 248.7 237.2 238 6638940 238 down down correct
ZEELEARN.NSE Zee Learn Limited 20220607 0 7.1 7.15 6.95 7.05 371844 7.05 down down correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20220607 0 16.35 16.6 15.45 15.55 2591343 15.55 down down correct
ZENITHEXPO.NSE Zenith Exports Limited 20220607 0 79.3 80 79.3 80 220 80 up up correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20220607 0 11 11 11 11 26087 11
ZENSARTECH.NSE Zensar Technologies Limited 20220607 0 302.95 306 296.6 299.2 273608 299.2 down up incorrect
ZENTEC.NSE Zen Technologies Limited 20220607 0 192 200 189.6 193.55 252837 193.55 up up correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20220607 0 92.8 96.4 92.8 95.7 10675 95.7 up up correct
ZOMATO.NSE Zomato Limited 20220607 0 69.7 69.7 64.75 65.4 41755337 65.4 down down correct
ZOTA.NSE Zota Health Care Limited 20220607 0 269.8 273.6 261 262.95 21585 262.95 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20220607 0 141 145 139.75 141.9 172046 141.9 up up correct
ZUARIGLOB.NSE Zuari Global Limited 20220607 0 152.6 158.9 152.6 154.9 39372 154.9 up up correct
ZYDUSWELL.NSE Zydus Wellness Limited 20220607 0 1564 1568 1547.55 1550.75 7097 1550.75 down down correct

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