CollectAI

close-nse_india_stocks

2022/12/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20221227 0 87.9 89.9 86 88.25 130074 88.25 up up correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20221227 0 22.75 22.75 22.05 22.75 6910 22.75
3MINDIA.NSE 3M India Limited 20221227 0 22411 22615.75 22252.95 22333.05 1141 22333.05 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20221227 0 17.3 17.3 16.25 16.9 7669 16.9 down down correct
5PAISA.NSE 5paisa Capital Limited 20221227 0 307 315 307 311.05 14751 311.05 up up correct
63MOONS.NSE 63 MOONS TECHNOLOG 20221227 0 156 159 152.8 157.85 66963 157.85 up up correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20221227 0 10.4 10.4 8.7 9.65 219713 9.65 down up incorrect
AAKASH.NSE Aakash Exploration Services Limited 20221227 0 6.7 6.85 6.7 6.85 235063 6.85 up down incorrect
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20221227 0 41.6 42.05 38.7 39 203466 39 down up incorrect
AARON.NSE Aaron Industries Limited 20221227 0 171 171 165.15 169.9 5972 169.9 down up incorrect
AARTIDRUGS.NSE Aarti Drugs Limited 20221227 0 447 454.7 442.3 446.5 64844 446.5 down down correct
AARTIIND.NSE Aarti Industries Limited 20221227 0 613 620.75 608.8 618.15 560290 618.15 up up correct
AARTISURF.NSE Aarti Surfactants Limited 20221227 0 618.3 638.95 618.3 632.8 9241 632.8 up up correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20221227 0 24.25 24.25 23.25 23.8 8585 23.8 down down correct
AARVI.NSE Aarvi Encon Limited 20221227 0 154.95 157.7 152 153.3 31010 153.3 down up incorrect
AAVAS.NSE Aavas Financiers Limited 20221227 0 1875 1875 1826.05 1838.35 66049 1838.35 down up incorrect
ABAN.NSE Aban Offshore Limited 20221227 0 48.4 48.95 47.25 48.65 176155 48.65 up up correct
ABB.NSE ABB India Limited 20221227 0 2750.15 2757.55 2708.6 2742.65 117811 2742.65 down down correct
ABBOTINDIA.NSE Abbott India Limited 20221227 0 21770 21825 21440 21625.4 21294 21625.4 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20221227 0 149 149.55 146.5 148.05 1972878 148.05 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20221227 0 292 293 285 286.35 1577076 286.35 down down correct
ABMINTLLTD.NSE ABM International Limited 20221227 0 64.55 64.55 64.55 64.55 1 64.55
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20221227 0 43.64 43.64 42.53 42.92 1311275 42.92 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20221227 0 43.5 43.5 42.55 43.29 1507 43.29 down down correct
ACC.NSE ACC Limited 20221227 0 2430.95 2487.95 2428.1 2478 260633 2478 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20221227 0 1355.05 1391.1 1349.3 1381.35 16901 1381.35 up up correct
ACCURACY.NSE Accuracy Shipping Limited 20221227 0 166.55 172.95 164.6 166.65 23740 166.65 up down incorrect
ACE.NSE Action Construction Equipment Limited 20221227 0 292.4 295 278.3 292.25 1274628 292.25 down up incorrect
ACRYSIL.NSE Acrysil Limited 20221227 0 484.45 493.25 460 466.9 109970 466.9 down down correct
ADANIENT.NSE Adani Enterprises Limited 20221227 0 3732.45 3797.9 3695.05 3769.65 1804911 3769.65 up up correct
ADANIGREEN.NSE Adani Green Energy Limited 20221227 0 1890 1929.95 1883.25 1908.7 899439 1908.7 up up correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20221227 0 810.1 821.2 798.1 817.15 4872234 817.15 up up correct
ADANIPOWER.NSE Adani Power Limited 20221227 0 274.5 289.05 271.1 289.05 2420865 289.05 up down incorrect
ADANITRANS.NSE Adani Transmission Limited 20221227 0 2490.8 2583.25 2460 2501.8 1177178 2501.8 up down incorrect
ADFFOODS.NSE ADF Foods Limited 20221227 0 750 763.45 732 738.35 14718 738.35 down down correct
ADL.NSE Archidply Decor Limited 20221227 0 64.3 64.3 61.35 64.3 53 64.3
ADORWELD.NSE Ador Welding Limited 20221227 0 787.2 803.15 780 792.1 9096 792.1 up up correct
ADROITINFO.NSE Adroit Infotech Limited 20221227 0 25.75 26 24.2 26 103177 26 up up correct
ADSL.NSE Allied Digital Services Limited 20221227 0 92.4 92.9 88.5 91 109622 91 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20221227 0 85.9 87.75 84.3 86.95 216934 84.95 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20221227 0 279.3 284 275.75 281.5 52802 281.5 up down incorrect
AEGISCHEM.NSE Aegis Logistics Limited 20221227 0 341.75 350 338.05 342.45 348210 342.45 up up correct
AFFLE.NSE Affle (India) Limited 20221227 0 1057.45 1058.5 1025 1049.5 398180 1049.5 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20221227 0 615 616.25 593.7 598.35 35630 598.35 down down correct
AGRITECH.NSE Agri 20221227 0 92 95.45 91 92.2 12559 92.2 up down incorrect
AGROPHOS.NSE Agro Phos (India) Limited 20221227 0 41.9 41.9 41.9 41.9 74218 41.9
AHLADA.NSE Ahlada Engineers Limited 20221227 0 107.8 107.8 100.1 103 4827 103 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20221227 0 115.8 115.8 111.7 112.1 1913 112.1 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20221227 0 446.85 475 444.05 470.75 30000 470.75 up up correct
AHLWEST.NSE Asian Hotels (West) Limited 20221227 0 144.15 144.15 144.15 144.15 0 144.15
AIAENG.NSE AIA Engineering Limited 20221227 0 2618.9 2649.15 2581 2602.75 15737 2602.75 down down correct
AIRAN.NSE Airan Limited 20221227 0 16.5 17.55 16.2 16.8 310343 16.8 up up correct
AJANTPHARM.NSE Ajanta Pharma Limited 20221227 0 1186 1188.5 1161 1165.35 166929 1165.35 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20221227 0 270 271.95 260 267.75 136296 267.75 down down correct
AJOONI.NSE Ajooni Biotech Limited 20221227 0 6.25 6.6 5.85 5.9 2408273 5.9 down down correct
AJRINFRA.NSE AJR Infra and Tolling Limited 20221227 0 1.35 1.4 1.35 1.35 3209993 1.35
AKASH.NSE Akash Infra 20221227 0 30.25 31.9 29.45 31.35 14639 31.35 up up correct
AKG.NSE AKG Exim Limited 20221227 0 44.75 44.75 41.65 42.95 16290 42.95 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20221227 0 249.25 257 246.85 254.9 24164 254.9 up up correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20221227 0 9.7 10.05 9.65 9.95 292245 9.95 up up correct
AKZOINDIA.NSE Akzo Nobel India Limited 20221227 0 2199.6 2220 2186.2 2194.9 15361 2194.9 down up incorrect
ALANKIT.NSE Alankit Limited 20221227 0 10.8 11.4 10.6 10.75 223104 10.75 down down correct
ALBERTDAVD.NSE Albert David Limited 20221227 0 565 572.75 564.95 567.25 1632 567.25 up up correct
ALEMBICLTD.NSE Alembic Limited 20221227 0 71.45 71.9 70.85 71 103049 71 down down correct
ALICON.NSE Alicon Castalloy Limited 20221227 0 852.7 892 851.85 863.65 23630 863.65 up up correct
ALKALI.NSE Alkali Metals Limited 20221227 0 124 128.6 121.45 124.1 97772 124.1 up up correct
ALKEM.NSE Alkem Laboratories Limited 20221227 0 3099.6 3102.4 3021.8 3069.35 75812 3069.35 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20221227 0 2720.8 2750 2695.65 2725.6 12621 2725.6 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20221227 0 399.95 404.6 393.15 400.3 249971 400.3 up up correct
ALLSEC.NSE Allsec Technologies Limited 20221227 0 524 543 511.8 536.35 96170 536.35 up up correct
ALMONDZ.NSE Almondz Global Securities Limited 20221227 0 68.9 69.2 67.55 68.5 2700 68.5 down up incorrect
ALOKINDS.NSE Alok Industries Limited 20221227 0 15.5 15.75 15.45 15.55 1574655 15.55 up up correct
ALPA.NSE Alpa Laboratories Limited 20221227 0 63.9 64.6 61.65 62.6 99395 62.6 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20221227 0 258.8 266 258 264.1 9292 264.1 up up correct
ALPSINDUS.NSE Alps Industries Limited 20221227 0 2.15 2.2 2.15 2.15 31876 2.15
AMARAJABAT.NSE Amara Raja Batteries Limited 20221227 0 616.4 623.1 587 588.9 1329587 588.9 down up incorrect
AMBER.NSE Amber Enterprises India Limited 20221227 0 1941 1969 1928.15 1951.95 63150 1951.95 up down incorrect
AMBIKCO.NSE Ambika Cotton Mills Limited 20221227 0 1425 1442.55 1393.25 1405.65 19156 1405.65 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20221227 0 520 527.3 509.35 523.3 5808135 523.3 up up correct
AMDIND.NSE AMD Industries Limited 20221227 0 54 55.5 53.15 55.5 42478 55.5 up up correct
AMIORG.NSE Ami Organics Limited 20221227 0 989.95 994.45 970.85 989.55 29206 989.55 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20221227 0 27.25 28.65 27.25 27.65 13849 27.65 up down incorrect
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20221227 0 712 712 701.3 704.3 6637 704.3 down down correct
ANANTRAJ.NSE Anant Raj Limited 20221227 0 95.5 100.85 95.5 98.1 3366426 98.1 up down incorrect
ANDHRACEMT.NSE Andhra Cements Limited 20221227 0 5.9 5.9 5.9 5.9 0 5.9
ANDHRAPAP.NSE Andhra Paper Limited 20221227 0 405.5 417.7 403.55 413.75 26959 413.75 up up correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20221227 0 129.9 133 129.8 132.45 369911 132.45 up up correct
ANDREWYU.NSE Andrew Yule & Company Limited 20221227 0 26.6 27.85 26.6 26.75 541832 26.75 up up correct
ANIKINDS.NSE Anik Industries Limited 20221227 0 38.95 39.8 36.75 36.9 43359 36.9 down down correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20221227 0 5.95 6.1 5.8 6 106302 6 up up correct
ANMOL.NSE Anmol India Limited 20221227 0 151.1 154 149.35 151.65 4817 151.65 up up correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20221227 0 15.95 15.95 15.95 15.95 0 15.95
ANTGRAPHIC.NSE Antarctica Limited 20221227 0 0.8 0.85 0.75 0.8 267859 0.8
ANUP.NSE The Anup Engineering Limited 20221227 0 863.85 874.45 848 855.85 18225 855.85 down down correct
ANURAS.NSE Anupam Rasayan India Limited 20221227 0 662.45 678.05 658 667.5 43542 667.5 up up correct
APARINDS.NSE Apar Industries Limited 20221227 0 1669.25 1737 1669.25 1710.3 130925 1710.3 up up correct
APCL.NSE Anjani Portland Cement Limited 20221227 0 205 208.1 204.9 206.6 9610 206.6 up up correct
APCOTEXIND.NSE Apcotex Industries Limited 20221227 0 448 463 447.65 453.45 44144 453.45 up down incorrect
APEX.NSE Apex Frozen Foods Limited 20221227 0 246.9 251.05 246.05 247.9 29475 247.9 up down incorrect
APLAPOLLO.NSE APL Apollo Tubes Limited 20221227 0 1066.05 1083.05 1050 1053.15 145372 1053.15 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20221227 0 586.35 600 584.2 595.5 48667 595.5 up up correct
APOLLO.NSE Apollo Micro Systems Limited 20221227 0 256.55 261 244.25 254.05 111789 254.05 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20221227 0 4685 4712.7 4625.65 4643.8 226485 4643.8 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20221227 0 494.05 512 490.05 506.2 51297 506.2 up down incorrect
APOLLOTYRE.NSE Apollo Tyres Limited 20221227 0 321.6 325.95 320.5 323.5 2689611 323.5 up down incorrect
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20221227 0 1204.8 1210 1167 1175.9 1245 1175.9 down down correct
APTECHT.NSE Aptech Limited 20221227 0 314.75 323.6 313.1 318.3 146819 318.3 up up correct
APTUS.NSE Aptus Value Housing Finance India Limited 20221227 0 288.2 300 287.8 296.6 52400 296.6 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20221227 0 70.7 70.9 68.1 69.65 41831 69.65 down down correct
ARCHIES.NSE Archies Limited 20221227 0 23.95 24.25 23.5 23.95 49045 23.95
ARENTERP.NSE Rajdarshan Industries Limited 20221227 0 38.9 38.95 36.8 38.95 3098 38.95 up up correct
ARIES.NSE Aries Agro Limited 20221227 0 172.1 175.2 168.55 172.3 118341 172.3 up up correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20221227 0 62.8 63.9 59.5 60.75 256299 60.75 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20221227 0 202 215.5 201.2 208.85 45587 208.85 up up correct
ARMANFIN.NSE Arman Financial Services Limited 20221227 0 1404 1405.55 1372.4 1401.55 4233 1401.55 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20221227 0 47.5 48.25 46.2 47.35 39706 47.35 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20221227 0 178 181.35 169.1 181.35 12541 181.35 up down incorrect
ARSHIYA.NSE Arshiya Limited 20221227 0 7.1 7.15 6.85 7 1191021 7 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20221227 0 20.75 21.4 20.4 21.1 23028 21.1 up down incorrect
ARTEMISMED.NSE Artemis Medicare Services Limited 20221227 0 72.4 74.7 71.8 73.7 132916 73.7 up down incorrect
ARVEE.NSE Arvee Laboratories (India) Ltd. 20221227 0 151.15 151.15 151.15 151.15 1924 151.15
ARVIND.NSE Arvind Limited 20221227 0 88.35 89.75 86.65 87.2 790520 87.2 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20221227 0 325 329.05 318.25 321.75 170465 321.75 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20221227 0 278.2 295.7 278.2 281.45 237835 281.45 up up correct
ASAHIINDIA.NSE Asahi India Glass Limited 20221227 0 518.5 529.4 514.7 518.05 70410 518.05 down up incorrect
ASAHISONG.NSE Asahi Songwon Colors Limited 20221227 0 255.3 256.55 225 243.9 18390 243.9 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20221227 0 384.95 398.4 370.8 375.7 57032 375.7 down up incorrect
ASALCBR.NSE Associated Alcohols & Breweries Limited 20221227 0 426 429 420.1 424.7 13516 424.7 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20221227 0 81.45 93.7 81.45 89.9 901452 89.9 up up correct
ASHIANA.NSE Ashiana Housing Limited 20221227 0 136.5 140.9 136 138.85 22907 138.85 up up correct
ASHIMASYN.NSE Ashima Limited 20221227 0 15.9 17.25 15.85 16.9 583923 16.9 up up correct
ASHOKA.NSE Ashoka Buildcon Limited 20221227 0 82.75 87.3 82.45 86.9 2153459 86.9 up down incorrect
ASHOKLEY.NSE Ashok Leyland Limited 20221227 0 142 142.6 140.2 141.85 6398696 141.85 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20221227 0 77.05 78.9 75.6 77.85 3238 77.85 up up correct
ASIANPAINT.NSE Asian Paints Limited 20221227 0 3060 3129 3056.3 3112.6 729041 3112.6 up up correct
ASIANTILES.NSE Asian Granito India Limited 20221227 0 47.6 49.2 47.5 49 361205 49 up up correct
ASPINWALL.NSE Aspinwall and Company Limited 20221227 0 236.95 236.95 229.3 229.95 6312 229.95 down down correct
ASTEC.NSE Astec LifeSciences Limited 20221227 0 1682 1705 1666 1681.3 9389 1681.3 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20221227 0 233.3 235.75 228.1 230 201385 230 down down correct
ASTRAL.NSE Astral Limited 20221227 0 1974.5 1997.1 1946.55 1973 294197 1973 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20221227 0 267.3 267.3 259.55 262.2 440735 262.2 down up incorrect
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20221227 0 3326 3333 3287.15 3299.85 2830 3299.85 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20221227 0 33.3 33.9 32.4 32.85 131989 32.85 down up incorrect
ATFL.NSE Agro Tech Foods Limited 20221227 0 822.4 836 815.5 833.45 8838 833.45 up up correct
ATGL.NSE Adani Total Gas Limited 20221227 0 3328 3374.7 3286.95 3352.9 131985 3352.9 up up correct
ATLANTA.NSE Atlanta Limited 20221227 0 15.7 15.7 15.7 15.7 5420 15.7
ATUL.NSE Atul Ltd 20221227 0 7925 8000 7880 7906.85 43789 7906.85 down down correct
ATULAUTO.NSE Atul Auto Limited 20221227 0 259.4 269.7 256.45 268 169236 268 up down incorrect
AUBANK.NSE AU Small Finance Bank Limited 20221227 0 660 665.4 653 663.35 896071 663.35 up down incorrect
AURIONPRO.NSE Aurionpro Solutions Limited 20221227 0 333 341.2 331.1 333.45 53965 333.45 up up correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20221227 0 439.45 444.95 438.3 441.7 1239728 441.7 up up correct
AUSOMENT.NSE Ausom Enterprise Limited 20221227 0 65.2 69 65.2 67.95 3142 67.95 up up correct
AUTOAXLES.NSE Automotive Axles Limited 20221227 0 1920.05 1968 1906.1 1958.85 5395 1958.85 up up correct
AUTOIND.NSE Autoline Industries Limited 20221227 0 76.2 76.9 73 74.9 43614 74.9 down up incorrect
AUTOLITIND.NSE Autolite (India) Limited 20221227 0 15.5 15.5 15.5 15.5 0 15.5
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20221227 0 532.95 562 525 536.6 336944 536.6 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20221227 0 385.4 392.65 383.1 388 103243 388 up up correct
AVTNPL.NSE AVT Natural Products Limited 20221227 0 103.35 105.95 103.35 104.7 90402 104.7 up up correct
AWHCL.NSE Antony Waste Handling Cell Limited 20221227 0 297.2 309 294 302.45 49906 302.45 up up correct
AXISBANK.NSE Axis Bank Limited 20221227 0 932.45 937.8 922.6 932.2 3346083 932.2 down down correct
AXISBNKETF.NSE Axis Amc Ltd. 20221227 0 432.49 432.59 427.65 431.03 359 431.03 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20221227 0 71.4 72.15 70.05 71.7 5242 71.7 up up correct
AXISBPSETF.NSE Axis AMC Ltd. 20221227 0 10.65 10.65 10.55 10.61 5580 10.61 down up incorrect
AXISCADES.NSE Axiscades Technologies Limited 20221227 0 299.75 308.4 292 297.55 61992 297.55 down down correct
AXISGOLD.NSE Axis Mutual Fund 20221227 0 46.7 46.7 46.51 46.66 55516 46.66 down down correct
AXISHCETF.NSE Axis AMC Ltd. 20221227 0 80.48 82.6 80.48 81.68 2689 81.68 up up correct
AXISNIFTY.NSE Axis Mutual Fund 20221227 0 191.51 193.38 191.3 193.1 4508 193.1 up up correct
AXISTECETF.NSE Axis Mutual Fund 20221227 0 297.97 297.97 291.76 296.49 1346 296.49 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20221227 0 104 104 99 101.95 591 101.95 down down correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20221227 0 4.9 5 4.85 5 292506 5 up up correct
BAJAJ.NSE AUTO 20221227 0 3555 3600 3550 3590.95 115917 3590.95 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20221227 0 164.05 166 162.8 164.4 268880 164.4 up down incorrect
BAJAJELEC.NSE Bajaj Electricals Limited 20221227 0 1143.8 1194 1135.05 1191.25 137679 1191.25 up up correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20221227 0 1545 1551.4 1518 1539 1102198 1539 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20221227 0 17.2 17.5 16.85 17.35 28188781 17.35 up up correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20221227 0 5844.25 5900 5784.1 5865.65 74705 5865.65 up down incorrect
BAJFINANCE.NSE Bajaj Finance Limited 20221227 0 6466 6530 6430 6504.7 781035 6504.7 up up correct
BALAJITELE.NSE Balaji Telefilms Limited 20221227 0 44 45.6 44 44.6 141345 44.6 up up correct
BALAMINES.NSE Balaji Amines Limited 20221227 0 2724.2 2764.25 2720 2727.9 23491 2727.9 up up correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20221227 0 580.6 589.5 571 580.3 1940 580.3 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20221227 0 41.85 41.9 38.8 39.8 46269 39.8 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20221227 0 2098.85 2109.5 2076.15 2095.95 123887 2095.95 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20221227 0 1.15 1.15 1.1 1.1 323000 1.1 down down correct
BANG.NSE Bang Overseas Limited 20221227 0 45.1 46.65 44.4 45.15 16394 45.15 up up correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20221227 0 119.7 121.8 119 120.9 201538 120.9 up up correct
BALPHARMA.NSE Bal Pharma Limited 20221227 0 94.9 95.2 93.1 93.45 72039 93.45 down up incorrect
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20221227 0 395 411.35 392.3 396.4 5642702 396.4 up up correct
BANARBEADS.NSE Banaras Beads Limited 20221227 0 82 82 78.3 79.25 11430 79.25 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20221227 0 2798.95 2899 2775 2777.45 2479 2777.45 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20221227 0 188.7 201.5 188.65 200 209293 200 up up correct
BANDHANBNK.NSE Bandhan Bank Limited 20221227 0 235.75 237.95 232.75 236.95 6266060 236.95 up up correct
BANKA.NSE Banka BioLoo Limited 20221227 0 78.45 78.45 76 76.75 2911 76.75 down down correct
BANKBARODA.NSE Bank of Baroda 20221227 0 178.4 178.5 174.9 177.6 20811376 177.6 down up incorrect
BANKBEES.NSE Nippon Mutual Funds 20221227 0 433.1 433.8 428.69 433.18 489609 433.18 up up correct
BANKINDIA.NSE Bank of India Limited 20221227 0 89.25 90.5 86.7 88.9 28152129 88.9 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20221227 0 114.75 126.8 114.75 120.2 64897 120.2 up up correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20221227 0 985 999.9 960 971.65 80603 971.65 down down correct
BARTRONICS.NSE Bartronics India Limited 20221227 0 4.25 4.25 4.25 4.25 0 4.25
BASF.NSE BASF India Limited 20221227 0 2702 2748.3 2674 2729.05 15257 2729.05 up down incorrect
BASML.NSE Bannari Amman Spinning Mills Ltd 20221227 0 50.8 53.1 50.45 52.55 81759 52.55 up up correct
BATAINDIA.NSE Bata India Limited 20221227 0 1632 1644 1614.6 1637.4 265983 1637.4 up up correct
BAYERCROP.NSE Bayer CropScience Limited 20221227 0 4800 4838 4742 4817.15 15894 4817.15 up up correct
BBL.NSE Bharat Bijlee Limited 20221227 0 2345.35 2379.95 2313.45 2359.7 11319 2359.7 up up correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20221227 0 916.75 924.9 910.05 913.75 18742 913.75 down down correct
BCG.NSE Brightcom Group Limited 20221227 0 30.6 30.75 28.75 29.1 40085181 29.1 down down correct
BCLIND.NSE BCL Industries Limited 20221227 0 314.8 324 311.55 319.65 63386 319.65 up up correct
BCP.NSE B.C. Power Controls Limited 20221227 0 4.8 4.8 4.65 4.75 145299 4.75 down down correct
BDL.NSE Bharat Dynamics Limited 20221227 0 912 919.4 890 903.2 592866 903.2 down down correct
BEARDSELL.NSE Beardsell Limited 20221227 0 21.95 23.9 21.95 23.2 47455 23.2 up down incorrect
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20221227 0 420.9 424.2 416.65 419.45 80205 419.45 down up incorrect
BEDMUTHA.NSE Bedmutha Industries Limited 20221227 0 62 70 61.5 63.95 281987 63.95 up up correct
BEL.NSE Bharat Electronics Limited 20221227 0 99.8 100.95 98.4 100.25 10240049 100.25 up up correct
BEML.NSE BEML Limited 20221227 0 1365.15 1410 1365 1389.15 50376 1389.15 up up correct
BEPL.NSE Bhansali Engineering Polymers Limited 20221227 0 105.65 108.55 105.65 106.4 146966 106.4 up down incorrect
BERGEPAINT.NSE Berger Paints India Limited 20221227 0 586.8 594.7 586.05 590.95 488127 590.95 up down incorrect
BESTAGRO.NSE Best Agrolife Limited 20221227 0 1418.8 1460 1413.05 1452.7 61447 1452.7 up up correct
BFINVEST.NSE BF Investment Limited 20221227 0 272.6 282.4 272.6 277.25 21373 277.25 up up correct
BFUTILITIE.NSE BF Utilities Limited 20221227 0 370.7 378.4 369 375.75 129630 375.75 up up correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20221227 0 3.2 3.2 3.2 3.2 0 3.2
BGRENERGY.NSE BGR Energy Systems Limited 20221227 0 63.1 64.25 61.6 61.95 375306 61.95 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20221227 0 159.4 164.9 158.05 161.95 13042 161.95 up down incorrect
BHAGYANGR.NSE Bhagyanagar India Limited 20221227 0 43.85 46.95 43.15 46.3 28729 46.3 up up correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20221227 0 5.95 6.1 5.75 5.95 328227 5.95
BHARATFORG.NSE Bharat Forge Limited 20221227 0 878.25 886.4 867 872.8 1025722 872.8 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20221227 0 118.3 123.95 117.45 120.05 75809 120.05 up up correct
BHARATRAS.NSE Bharat Rasayan Limited 20221227 0 9850 9894 9792 9813.2 482 9813.2 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20221227 0 99.9 109.75 97.05 106.2 481321 106.2 up up correct
BHARTIARTL.NSE Bharti Airtel Limited 20221227 0 815 819.45 805 814.8 1782053 814.8 down up incorrect
BHEL.NSE Bharat Heavy Electricals Limited 20221227 0 77.6 78.3 76.5 77.7 20578890 77.7 up up correct
BIGBLOC.NSE Bigbloc Construction Limited 20221227 0 132.3 134.25 128.75 134.15 40000 134.15 up up correct
BIL.NSE Bhartiya International Ltd. 20221227 0 200 204.75 195.15 197.05 2099 197.05 down down correct
BINDALAGRO.NSE Oswal Greentech Limited 20221227 0 25.4 25.8 24.9 25.5 274515 25.5 up up correct
BIOCON.NSE Biocon Limited 20221227 0 266.45 266.45 263.85 265.4 1313840 265.4 down up incorrect
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20221227 0 55.75 55.95 53.75 54.9 74740 54.9 down down correct
BIRET.NSE RR 20221227 0 286 286.6 280.5 283.62 91413 283.62 down up incorrect
BIRLACABLE.NSE Birla Cable Limited 20221227 0 132.95 135.65 131.05 133.8 134734 133.8 up up correct
BIRLACORPN.NSE Birla Corporation Limited 20221227 0 975.1 997.95 971.9 979.25 79249 979.25 up up correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20221227 0 58.85 59.6 58 59.3 41546 59.3 up up correct
BIRLATYRE.NSE Birla Tyres Limited 20221227 0 4.75 4.75 4.75 4.75 0 4.75
BKMINDST.NSE BKM Industries Limited 20221227 0 1.1 1.15 1.05 1.15 53048 1.15 up up correct
BLBLIMITED.NSE BLB Limited 20221227 0 22 22.1 21.3 21.9 35210 21.9 down up incorrect
BLISSGVS.NSE Bliss GVS Pharma Limited 20221227 0 73.9 73.9 72.2 72.45 72147 72.45 down up incorrect
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20221227 0 30.9 32.4 30.8 31.75 250061 31.75 up up correct
BLS.NSE BLS International Services Limited 20221227 0 177.1 189.95 173.5 174.2 3136335 174.2 down down correct
BLUECHIP.NSE Blue Chip India Limited 20221227 0 0.3 0.3 0.3 0.3 0 0.3
BLUEDART.NSE Blue Dart Express Limited 20221227 0 7391 7544.65 7355.35 7528.05 10636 7528.05 up down incorrect
BLUESTARCO.NSE Blue Star Limited 20221227 0 1184 1208.65 1180.9 1192.2 216510 1192.2 up down incorrect
BODALCHEM.NSE Bodal Chemicals Limited 20221227 0 76.15 77.35 74.6 75.8 190857 75.8 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20221227 0 78.25 79.7 77.5 78.15 562377 78.15 down down correct
BOROLTD.NSE Borosil Limited 20221227 0 351.65 358 341.25 353.55 209620 353.55 up up correct
BORORENEW.NSE Borosil Renewables Limited 20221227 0 511 518.75 504.05 508.95 130681 508.95 down down correct
BOSCHLTD.NSE Bosch Limited 20221227 0 17348.95 17367.55 16805.9 17221.55 17196 17221.55 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20221227 0 325.4 328.3 322.7 326 1409537 326 up up correct
BPL.NSE BPL Limited 20221227 0 62.5 63.05 57.55 62.05 127774 62.05 down down correct
BRFL.NSE Bombay Rayon Fashions Limited 20221227 0 2 2 2 2 0 2
BRIGADE.NSE Brigade Enterprises Limited 20221227 0 475.35 477.6 464.1 470.5 260040 470.5 down up incorrect
BRITANNIA.NSE Britannia Industries Limited 20221227 0 4380.7 4400 4350 4369.25 138087 4369.25 down down correct
BRNL.NSE Bharat Road Network Limited 20221227 0 36.8 40.1 36.3 38.5 273975 38.5 up up correct
BROOKS.NSE Brooks Laboratories Limited 20221227 0 114.8 114.8 108 108.6 7404 108.6 down down correct
BSE.NSE BSE Limited 20221227 0 539 545.8 535.5 537.9 367471 537.9 down down correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20221227 0 211.2 211.2 197.1 211.2 173178 211.2
BSL.NSE BSL Limited 20221227 0 174.5 180.7 174.45 180.7 4169 180.7 up up correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20221227 0 49.39 49.55 48.91 49.51 10307 49.51 up up correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20221227 0 20.7 20.7 20.08 20.39 20654 20.39 down up incorrect
BSOFT.NSE Birlasoft Limited 20221227 0 295 298.9 290.7 297.2 1546220 297.2 up up correct
BURNPUR.NSE Burnpur Cement Limited 20221227 0 5.45 5.6 5.35 5.5 191590 5.5 up up correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20221227 0 1558.85 1562.45 1547.55 1557.8 1198 1557.8 down down correct
BVCL.NSE Barak Valley Cements Limited 20221227 0 23.55 24.45 23.25 24.1 11078 24.1 up up correct
BYKE.NSE The Byke Hospitality Limited 20221227 0 41 42.85 41 41.75 33970 41.75 up down incorrect
CALSOFT.NSE California Software Company Limited 20221227 0 19.95 21.3 19.7 20.4 41013 20.4 up up correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20221227 0 145.9 151 143.35 149.1 330163 149.1 up up correct
CAMS.NSE Computer Age Management Services Limited 20221227 0 2205 2229 2195.2 2214.85 66141 2214.85 up up correct
CANBK.NSE Canara Bank 20221227 0 308.65 308.65 301 307.05 7514673 307.05 down down correct
CANDC.NSE C & C Constructions Limited 20221227 0 2.35 2.35 2.35 2.35 0 2.35
CANFINHOME.NSE Can Fin Homes Limited 20221227 0 523.2 535 519.35 529.35 789738 529.35 up up correct
CANTABIL.NSE Cantabil Retail India Limited 20221227 0 1213 1240 1190.05 1224.65 17662 1224.65 up down incorrect
CAPACITE.NSE Capacit'e Infraprojects Limited 20221227 0 138.55 146.4 135.5 138.4 636581 138.4 down up incorrect
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20221227 0 705 720.45 701.2 713.3 26439 713.3 up up correct
CAPTRUST.NSE Capital Trust Limited 20221227 0 86 87.95 81.25 83.05 4744 83.05 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20221227 0 879.45 894 870 890.65 57416 890.65 up up correct
CAREERP.NSE Career Point Limited 20221227 0 130.95 136 130.55 135 32216 135 up up correct
CARERATING.NSE CARE Ratings Limited 20221227 0 586.05 588 574.35 578.35 34388 578.35 down up incorrect
CARTRADE.NSE CarTrade Tech Limited 20221227 0 467 472.7 458.25 458.8 53531 458.8 down down correct
CASTROLIND.NSE Castrol India Limited 20221227 0 121.1 122.9 120.2 121.9 421925 121.9 up down incorrect
CCCL.NSE Consolidated Construction Consortium Limited 20221227 0 1.65 1.65 1.65 1.65 0 1.65
CCHHL.NSE Country Club Hospitality & Holidays Limited 20221227 0 7.25 7.25 7 7.05 61649 7.05 down down correct
CCL.NSE CCL Products (India) Limited 20221227 0 521.1 571.8 510 561.65 1961108 561.65 up up correct
CDSL.NSE Central Depository Services (India) Limited 20221227 0 1120 1133.65 1107.05 1111.65 212579 1111.65 down down correct
CEATLTD.NSE CEAT Limited 20221227 0 1608 1671.1 1595.5 1660.65 208216 1660.65 up down incorrect
CELEBRITY.NSE Celebrity Fashions Limited 20221227 0 19.7 20.55 17.95 18.6 526697 18.6 down down correct
CENTENKA.NSE Century Enka Limited 20221227 0 409.9 415 407.05 412.75 22992 412.75 up up correct
CENTEXT.NSE Century Extrusions Limited 20221227 0 10.15 10.2 10 10.15 47295 10.15
CENTRALBK.NSE Central Bank of India 20221227 0 32.25 32.35 31.5 32.35 32426968 32.35 up up correct
CENTRUM.NSE Centrum Capital Limited 20221227 0 24.05 24.2 23.6 23.75 129037 23.75 down down correct
CENTUM.NSE Centum Electronics Limited 20221227 0 634.9 757.7 624.5 752.6 464420 752.6 up up correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20221227 0 515.35 527 509.7 512.6 154474 512.6 down down correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20221227 0 709.9 723.5 700.3 710.6 123526 710.6 up down incorrect
CERA.NSE Cera Sanitaryware Limited 20221227 0 5232.8 5278.4 5122.2 5246.45 5593 5246.45 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20221227 0 13.55 13.9 13.05 13.9 1508811 13.9 up up correct
CESC.NSE CESC Limited 20221227 0 77.6 77.9 76.4 77.05 884232 77.05 down down correct
CGCL.NSE Capri Global Capital Limited 20221227 0 752 780 752 773.25 201946 773.25 up up correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20221227 0 257.9 265.5 254.8 263.45 1144158 263.45 up down incorrect
CHALET.NSE Chalet Hotels Limited 20221227 0 332 338 321.35 330.65 173481 330.65 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20221227 0 289 296.25 288.5 295.2 1327562 295.2 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20221227 0 244.8 255 239.55 245.45 48409 245.45 up down incorrect
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20221227 0 288.3 296.3 286.6 292.35 70152 292.35 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20221227 0 266.5 275.6 264.05 273.35 19510 273.35 up up correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20221227 0 455 470.5 451.95 461.9 201280 461.9 up up correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20221227 0 198.9 204.9 198.85 202.95 420978 202.95 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20221227 0 714.3 719.45 701.15 707.1 1047240 707.1 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20221227 0 568 573.05 565.1 568.45 7975 568.45 up down incorrect
CIGNITITEC.NSE Cigniti Technologies Limited 20221227 0 537.3 537.4 528.1 530.3 116969 530.3 down down correct
CINELINE.NSE Cineline India Limited 20221227 0 109.8 109.8 105.15 106.65 13189 106.65 down up incorrect
CINEVISTA.NSE Cinevista Limited 20221227 0 11.9 12.4 11.5 12.25 32319 12.25 up up correct
CIPLA.NSE Cipla Limited 20221227 0 1094.05 1104.9 1090.1 1095.85 1209316 1095.85 up up correct
CLEAN.NSE Clean Science and Technology Limited 20221227 0 1456 1488.9 1450 1459.85 31157 1459.85 up up correct
CLEDUCATE.NSE CL Educate Limited 20221227 0 74 75 73.3 73.85 14615 73.85 down down correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20221227 0 362.25 364.4 359.9 360.85 21863 360.85 down down correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20221227 0 126 127.8 123.45 124.45 102025 124.45 down down correct
CMICABLES.NSE CMI Limited 20221227 0 17.35 17.55 17.1 17.2 23882 17.2 down down correct
COALINDIA.NSE Coal India Limited 20221227 0 222 222.9 219.65 221.25 2961726 221.25 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20221227 0 560 568.1 532.55 549.8 2657059 549.8 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20221227 0 47.6 48.65 46.75 48.15 1868861 48.15 up up correct
COFORGE.NSE Coforge Limited 20221227 0 3785 3880 3784 3874.35 195437 3874.35 up up correct
COLPAL.NSE Colgate 20221227 0 1572.95 1587.95 1566 1568.65 221619 1568.65 down down correct
COMPINFO.NSE Compuage Infocom Limited 20221227 0 21 21.6 19.9 20.15 2743384 20.15 down down correct
COMPUSOFT.NSE Compucom Software Limited 20221227 0 20.5 20.5 19.8 20.05 71784 20.05 down down correct
CONCOR.NSE Container Corporation of India Limited 20221227 0 729.95 739.25 719.05 729.65 919748 729.65 down up incorrect
CONFIPET.NSE Confidence Petroleum India Limited 20221227 0 80.35 81.95 78.55 79.2 1512301 79.2 down up incorrect
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20221227 0 130.25 132.3 126.1 127.8 156242 127.8 down up incorrect
CONTROLPR.NSE Control Print Limited 20221227 0 397.7 399.4 387.35 397 7362 397 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20221227 0 32.9 33.6 32.6 33 11553 33 up up correct
CORDSCABLE.NSE Cords Cable Industries Limited 20221227 0 60.25 63.9 59.6 63.25 55517 63.25 up up correct
COROMANDEL.NSE Coromandel International Limited 20221227 0 873.9 891 872.3 886.75 255358 886.75 up up correct
COUNCODOS.NSE Country Condo's Limited 20221227 0 4.6 4.8 4.5 4.8 30440 4.8 up up correct
COX&KINGS.NSE Cox & Kings Limited 20221227 0 1.75 1.75 1.75 1.75 0 1.75
CPSEETF.NSE Nippon Mutual Funds 20221227 0 37.57 37.83 37.4 37.69 793592 37.69 up up correct
CRAFTSMAN.NSE Craftsman Automation Limited 20221227 0 3267.95 3285 3191.4 3271.65 28728 3271.65 up up correct
CREATIVE.NSE Creative Newtech Limited 20221227 0 550 561.35 522 531.4 13640 531.4 down down correct
CREATIVEYE.NSE Creative Eye Limited 20221227 0 4.5 4.5 4.5 4.5 304 4.5
CREDITACC.NSE CreditAccess Grameen Limited 20221227 0 899 901.5 872 892.45 36439 892.45 down down correct
CREST.NSE Crest Ventures Limited 20221227 0 198.95 201 192.4 195.8 11879 195.8 down down correct
CRISIL.NSE CRISIL Limited 20221227 0 2791 2837.3 2762 2798.3 14213 2798.3 up up correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20221227 0 346.7 346.7 335.75 338.45 1148532 338.45 down down correct
CSBBANK.NSE CSB Bank Limited 20221227 0 240.1 243.1 233.1 235.9 609217 235.9 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20221227 0 53.9 56.7 51.15 55.6 36999 55.6 up up correct
CUB.NSE City Union Bank Limited 20221227 0 178.75 178.75 174.25 177.5 2294299 177.5 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20221227 0 35.35 35.9 35 35.9 35039 35.9 up up correct
CUMMINSIND.NSE Cummins India Limited 20221227 0 1392.5 1398.35 1363.4 1373.05 408515 1373.05 down down correct
CUPID.NSE Cupid Limited 20221227 0 248.1 256.4 243.8 253.1 35635 253.1 up up correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20221227 0 17.9 17.9 16.5 16.75 18310 16.75 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20221227 0 130.3 132.8 127.5 130.2 28904 130.2 down down correct
CYIENT.NSE Cyient Limited 20221227 0 818.8 823 810 816.55 34735 816.55 down down correct
DAAWAT.NSE LT Foods Limited 20221227 0 113.45 115.75 113 114.35 1161272 114.35 up up correct
DABUR.NSE Dabur India Limited 20221227 0 568 577.3 566.15 573.5 756651 573.5 up down incorrect
DALBHARAT.NSE Dalmia Bharat Limited 20221227 0 1820 1870 1809.6 1863.1 206566 1863.1 up up correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20221227 0 400 400 373.05 377.15 546066 377.15 down down correct
DAMODARIND.NSE Damodar Industries Limited 20221227 0 52.95 53 50 50.7 59405 50.7 down down correct
DANGEE.NSE Dangee Dums Limited 20221227 0 18 18.35 17.7 18.3 118594 18.3 up up correct
DATAMATICS.NSE Datamatics Global Services Limited 20221227 0 280.1 289 280.1 286.95 50662 286.95 up up correct
DBCORP.NSE D. B. Corp Limited 20221227 0 120 122.4 116.05 121.4 196146 121.4 up up correct
DBL.NSE Dilip Buildcon Limited 20221227 0 216.8 220.5 216.05 219.15 188040 219.15 up up correct
DBREALTY.NSE D B Realty Limited 20221227 0 91.7 93.7 87.6 88.65 374306 88.65 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20221227 0 23.9 23.95 22.3 23.85 2696 23.85 down down correct
DCAL.NSE Dishman Carbogen Amcis Limited 20221227 0 90 90.05 87.9 89.3 201078 89.3 down down correct
DCBBANK.NSE DCB Bank Limited 20221227 0 124.8 127.6 122.2 124.7 1471567 124.7 down down correct
DCM.NSE DCM Limited 20221227 0 78 83.8 78 82.8 22703 82.8 up up correct
DCMFINSERV.NSE DCM Financial Services Limited 20221227 0 5.9 5.9 5.55 5.65 29389 5.65 down up incorrect
DCMNVL.NSE DCM Nouvelle Limited 20221227 0 158 164.85 153.35 162.1 65855 162.1 up up correct
DCMSHRIRAM.NSE DCM Shriram Limited 20221227 0 851.95 864 848.05 857.75 24876 857.75 up down incorrect
DCW.NSE DCW Limited 20221227 0 47.6 48.4 46.95 47.5 546190 47.5 down up incorrect
DECCANCE.NSE Deccan Cements Limited 20221227 0 493 497.75 484.1 493.85 7084 493.85 up up correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20221227 0 674.7 679.45 643.55 657.85 762167 657.85 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20221227 0 1974.8 1999.95 1962.25 1985.25 325658 1985.25 up up correct
DEEPENR.NSE Deep Energy Resources Limited 20221227 0 127.15 127.7 123.3 127.55 13542 127.55 up down incorrect
DEEPINDS.NSE Deep Industries Limited 20221227 0 268 270.95 261.05 269.35 65893 269.35 up down incorrect
DELPHIFX.NSE Delphi World Money Limited 20221227 0 402 402.2 390.05 395 2668 395 down down correct
DELTACORP.NSE Delta Corp Limited 20221227 0 207 209.15 204.45 207.5 2878447 207.5 up down incorrect
DELTAMAGNT.NSE Delta Manufacturing Limited 20221227 0 74.7 76.75 73 74.4 4039 74.4 down down correct
DEN.NSE DEN Networks Limited 20221227 0 34.3 35.4 34.1 34.7 643384 34.7 up up correct
DENORA.NSE De Nora India Limited 20221227 0 634.25 669 629 666.2 9940 666.2 up up correct
DEVYANI.NSE Devyani International Limited 20221227 0 176.7 178.4 174.6 176.3 752073 176.3 down down correct
DFMFOODS.NSE DFM Foods Limited 20221227 0 454 456.95 452.1 455.75 314529 455.75 up down incorrect
DGCONTENT.NSE Digicontent Limited 20221227 0 15.25 16 14.4 15.1 19687 15.1 down up incorrect
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20221227 0 239.9 247.5 236.85 245.5 1295685 245.5 up up correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20221227 0 19.7 20.2 18.75 20.05 6709973 20.05 up up correct
DHANI.NSE Dhani Services Limited 20221227 0 39.3 41.9 39.1 41.9 3036355 41.9 up up correct
DHANUKA.NSE Dhanuka Agritech Limited 20221227 0 687.95 701.05 686.1 690.35 13605 690.35 up up correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20221227 0 11.8 11.85 11.4 11.5 46734 11.5 down down correct
DHUNINV.NSE Dhunseri Investments Limited 20221227 0 667.2 688.8 655.25 673.15 3866 673.15 up up correct
DIAMONDYD.NSE Prataap Snacks Limited 20221227 0 877.75 908.8 855.75 880.85 8120 880.85 up up correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20221227 0 195 195 195 195 0 195
DICIND.NSE DIC India Limited 20221227 0 377.65 383.95 368.5 382.15 2437 382.15 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20221227 0 27.9 27.9 26.45 27.1 82312 27.1 down up incorrect
DISHTV.NSE Dish TV India Limited 20221227 0 18.6 18.75 17.95 18.3 5381673 18.3 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20221227 0 3434 3499.7 3428.8 3477.1 362159 3477.1 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20221227 0 3865 3955 3841.6 3939.4 331759 3939.4 up up correct
DLF.NSE DLF Limited 20221227 0 371.6 373.9 367.5 371.25 3108513 371.25 down down correct
DLINKINDIA.NSE D 20221227 0 217 220.95 212.5 217.85 349244 217.85 up down incorrect
DMART.NSE Avenue Supermarts Limited 20221227 0 4060 4094 4005 4074.6 168072 4074.6 up down incorrect
DNAMEDIA.NSE Diligent Media Corporation Limited 20221227 0 3.3 3.4 3.1 3.25 55042 3.25 down down correct
DODLA.NSE Dodla Dairy Limited 20221227 0 514.95 519.9 506 508.2 71463 508.2 down up incorrect
DOLLAR.NSE Dollar Industries Limited 20221227 0 415.35 420 411 416.85 31936 416.85 up up correct
DONEAR.NSE Donear Industries Limited 20221227 0 85.25 86.8 80.4 83.95 293672 83.95 down down correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20221227 0 314.85 314.85 281.4 286 19002 286 down down correct
DPSCLTD.NSE India Power Corporation Limited 20221227 0 12.7 13 12.55 12.85 78259 12.85 up up correct
DPWIRES.NSE D.P. Wires Limited 20221227 0 383.75 402 376.05 401 30536 401 up up correct
DRCSYSTEMS.NSE DRC Systems India Limited 20221227 0 40.5 40.9 40.5 40.9 581 40.9 up down incorrect
DREDGECORP.NSE Dredging Corporation of India Limited 20221227 0 343.45 366 343.4 363.05 269453 363.05 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20221227 0 4269.8 4269.8 4201 4250.85 273249 4250.85 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20221227 0 335.1 355 331.1 349.3 36174 349.3 up up correct
DTIL.NSE Dhunseri Tea & Industries Limited 20221227 0 221 226.55 221 224.95 2896 224.95 up up correct
DUCON.NSE Ducon Infratechnolgies Limited 20221227 0 10.9 11.4 10.3 10.85 730187 10.85 down down correct
DVL.NSE Dhunseri Ventures Limited 20221227 0 233.75 238.25 230.85 236.2 16435 236.2 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20221227 0 99 103.9 99 103 3553564 103 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20221227 0 2387.9 2498.35 2387.9 2479.15 9121 2479.15 up up correct
DYNPRO.NSE Dynemic Products Limited 20221227 0 300.3 304.75 296.55 299.35 10955 299.35 down up incorrect
EASEMYTRIP.NSE Easy Trip Planners Limited 20221227 0 54.5 57.25 52.75 55.05 30978402 55.05 up down incorrect
EASTSILK.NSE Eastern Silk Industries Limited 20221227 0 3.75 3.75 3.55 3.65 15241 3.65 down down correct
EASUNREYRL.NSE Easun Reyrolle Limited 20221227 0 2.4 2.4 2.4 2.4 0 2.4
EBANK.NSE Edelweiss Mutual Fund 20221227 0 4555.05 4555.05 4555.05 4555.05 0 4555.05
EBBETF0423.NSE Edelweiss Amc Ltd 20221227 0 1206.84 1208.93 1206.83 1208.1 24481 1208.1 up up correct
EBBETF0425.NSE Edelweiss Amc Ltd 20221227 0 1095.02 1096.99 1094.81 1096.51 5112 1096.51 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20221227 0 1234.74 1236.79 1231 1232.36 12397 1232.36 down up incorrect
EBBETF0431.NSE Edelweiss Amc Ltd 20221227 0 1103.07 1104.99 1102.5 1103.17 7676 1103.17 up down incorrect
ECLERX.NSE eClerx Services Limited 20221227 0 1329 1335.95 1305.1 1315.5 32865 1315.5 down up incorrect
EDELWEISS.NSE Edelweiss Financial Services Limited 20221227 0 62.5 63.4 61.9 62.55 490383 62.55 up up correct
EDUCOMP.NSE Educomp Solutions Limited 20221227 0 2.4 2.45 2.35 2.45 17429 2.45 up up correct
EICHERMOT.NSE Eicher Motors Limited 20221227 0 3174.95 3213.15 3150 3201.8 422130 3201.8 up up correct
EIDPARRY.NSE E.I.D. 20221227 0 575 584.1 563.2 569.85 383905 569.85 down up incorrect
EIHAHOTELS.NSE EIH Associated Hotels Limited 20221227 0 409.35 415.15 403.85 409.9 6716 409.9 up up correct
EIHOTEL.NSE EIH Limited 20221227 0 166 170 159.25 162.1 1424390 162.1 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20221227 0 380.45 403 380 384.5 15166 384.5 up up correct
EKC.NSE Everest Kanto Cylinder Limited 20221227 0 108.35 108.9 98.7 99.45 2081485 99.45 down down correct
ELECON.NSE Elecon Engineering Company Limited 20221227 0 362 376.4 360 373.3 295533 373.3 up up correct
ELECTCAST.NSE Electrosteel Castings Limited 20221227 0 37.2 38.6 37 38.25 1149045 38.25 up up correct
ELECTHERM.NSE Electrotherm (India) Limited 20221227 0 66.85 67.85 64.2 66.65 44611 66.65 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20221227 0 442 450 433 436.1 142820 436.1 down up incorrect
ELGIRUBCO.NSE Elgi Rubber Company Limited 20221227 0 32.8 35.35 31.55 34.45 80431 34.45 up up correct
EMAMILTD.NSE Emami Limited 20221227 0 423.9 424.85 418 418.8 89268 418.8 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20221227 0 143.75 146.45 141 143.4 19773 143.4 down down correct
EMAMIREAL.NSE Emami Realty Limited 20221227 0 79 81.6 78.35 80.15 62498 80.15 up up correct
EMCO.NSE EMCO Limited 20221227 0 1.95 1.95 1.95 1.95 0 1.95
EMKAY.NSE Emkay Global Financial Services Limited 20221227 0 76 77 73.65 75.55 28949 75.55 down down correct
EMMBI.NSE Emmbi Industries Limited 20221227 0 92.5 92.5 89.05 90.4 6129 90.4 down up incorrect
ENDURANCE.NSE Endurance Technologies Limited 20221227 0 1380.75 1404 1375.95 1394.15 14231 1394.15 up up correct
ENERGYDEV.NSE Energy Development Company Limited 20221227 0 19.5 20 19.05 19.6 134840 19.6 up up correct
ENGINERSIN.NSE Engineers India Limited 20221227 0 77.65 78.5 76.1 78.2 2119294 78.2 up up correct
ENIL.NSE Entertainment Network (India) Limited 20221227 0 154.3 157.7 152 155.75 13911 155.75 up up correct
EPL.NSE EPL Limited 20221227 0 167.85 171 165.35 166.9 248056 166.9 down up incorrect
EQUITAS.NSE Equitas Holdings Limited 20221227 0 120 124.35 118.6 123.45 1542899 123.45 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20221227 0 56.55 58.5 55.1 57.1 4446385 57.1 up up correct
ERIS.NSE Eris Lifesciences Limited 20221227 0 662 665.9 651 654.05 45708 654.05 down down correct
EROSMEDIA.NSE Eros International Media Limited 20221227 0 26.2 26.95 25.75 26.95 255080 26.95 up down incorrect
ESABINDIA.NSE ESAB India Limited 20221227 0 3972 4050 3953 4020.95 5302 4020.95 up up correct
ESCORTS.NSE Escorts Limited 20221227 0 2129 2133.45 2074.25 2086.8 187644 2086.8 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20221227 0 9.8 9.85 9.5 9.7 231278 9.7 down down correct
ESTER.NSE Ester Industries Limited 20221227 0 126.7 129.8 124.3 128.25 100405 128.25 up down incorrect
EVEREADY.NSE Eveready Industries India Limited 20221227 0 366 366 352.05 354.1 88268 354.1 down down correct
EVERESTIND.NSE Everest Industries Limited 20221227 0 766.3 789.25 762.5 770.6 17547 770.6 up down incorrect
EXCEL.NSE Excel Realty N Infra Limited 20221227 0 0.5 0.55 0.5 0.55 13681303 0.55 up up correct
EXCELINDUS.NSE Excel Industries Limited 20221227 0 1098 1145 1094.9 1123.1 8358 1123.1 up down incorrect
EXIDEIND.NSE Exide Industries Limited 20221227 0 181.1 182.25 177.35 177.95 1821141 177.95 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20221227 0 1196.9 1219 1185.45 1199.75 8503 1199.75 up up correct
EXXARO.NSE Exxaro Tiles Limited 20221227 0 109.5 110.45 107.55 109.45 48487 109.45 down up incorrect
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20221227 0 277 294 275.35 294 4295975 294 up up correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20221227 0 1265.95 1324.2 1256 1313.25 17379 1313.25 up down incorrect
FCL.NSE Fineotex Chemical Limited 20221227 0 260 266.7 253.05 262.6 1029597 262.6 up up correct
FCONSUMER.NSE Future Consumer Limited 20221227 0 1.45 1.5 1.45 1.45 2040556 1.45
FCSSOFT.NSE FCS Software Solutions Limited 20221227 0 2.85 2.85 2.7 2.75 6693792 2.75 down down correct
FDC.NSE FDC Limited 20221227 0 272.8 273.6 269.4 272.15 57412 272.15 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20221227 0 131.75 133.35 129.8 132.95 12906891 132.95 up up correct
FEL.NSE Future Enterprises Limited 20221227 0 1.7 1.7 1.6 1.65 1227958 1.65 down down correct
FELDVR.NSE Future Enterprises Limited 20221227 0 6.95 7.2 6.75 6.95 34813 6.95
FIEMIND.NSE Fiem Industries Limited 20221227 0 1758 1798.95 1715 1719.7 37645 1719.7 down down correct
FILATEX.NSE Filatex India Limited 20221227 0 46 49.8 45.55 48.55 1646469 48.55 up up correct
FINCABLES.NSE Finolex Cables Limited 20221227 0 536.5 545.55 532.6 540.7 167452 540.7 up up correct
FINEORG.NSE Fine Organic Industries Limited 20221227 0 5699.95 5788.2 5625.05 5649.6 21765 5649.6 down down correct
FINPIPE.NSE Finolex Industries Limited 20221227 0 181.3 187.35 178.2 185.85 1332518 185.85 up up correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20221227 0 32.5 32.5 30.9 30.95 9907 30.95 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20221227 0 8.5 8.5 8.4 8.5 314065 8.5
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20221227 0 3045 3055 2974 3039.75 113776 3039.75 down up incorrect
FMGOETZE.NSE Federal 20221227 0 303 321.95 302.2 318.75 203164 318.75 up up correct
FMNL.NSE Future Market Networks Limited 20221227 0 5.05 5.15 4.95 5.05 71254 5.05
FORCEMOT.NSE Force Motors Limited 20221227 0 1390 1403.55 1361.7 1395.35 21509 1395.35 up up correct
FORTIS.NSE Fortis Healthcare Limited 20221227 0 276.2 282.7 275.6 281.35 913390 281.35 up down incorrect
FOSECOIND.NSE Foseco India Limited 20221227 0 1846 1922 1846 1911.9 1910 1911.9 up up correct
FRETAIL.NSE Future Retail Limited 20221227 0 3.05 3.05 3.05 3.05 0 3.05
FSC.NSE Future Supply Chain Solutions Limited 20221227 0 26.05 26.3 25.5 26.05 9248 26.05
FSL.NSE Firstsource Solutions Limited 20221227 0 101.7 102.5 100.7 102.1 1299541 102.1 up down incorrect
GABRIEL.NSE Gabriel India Limited 20221227 0 173.9 176.8 172.55 176.15 363116 176.15 up up correct
GAEL.NSE Gujarat Ambuja Exports Limited 20221227 0 247 253.55 246 247.2 164285 247.2 up up correct
GAIL.NSE GAIL (India) Limited 20221227 0 94.9 95.3 93.75 95 6330028 95 up up correct
GAL.NSE Gyscoal Alloys Limited 20221227 0 3.75 3.75 3.6 3.6 212219 3.6 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20221227 0 2492.4 2503.4 2469.8 2479.5 8792 2479.5 down down correct
GALLANTT.NSE Gallantt Metal Limited 20221227 0 59.95 64.6 59.8 63 83547 63 up up correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20221227 0 524.7 545 523.8 534.35 14706 534.35 up up correct
GANECOS.NSE Ganesha Ecosphere Limited 20221227 0 877.65 922 876.1 906.25 66201 906.25 up up correct
GANESHBE.NSE Ganesh Benzoplast Limited 20221227 0 140.95 144 140.15 143.45 38600 143.45 up up correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20221227 0 342 358 337.4 350.3 55194 350.3 up up correct
GANGAFORGE.NSE Ganga Forging Limited 20221227 0 4.4 5.15 4.4 4.8 2633204 4.8 up up correct
GANGESSECU.NSE Ganges Securities Limited 20221227 0 114.8 121.45 114.8 116.3 13001 116.3 up up correct
GANGOTRI.NSE Gangotri Textiles Limited 20221227 0 1.1 1.1 1.1 1.1 0 1.1
GARFIBRES.NSE Garware Technical Fibres Limited 20221227 0 3124.8 3187.45 3032.35 3078.4 12368 3078.4 down down correct
GATI.NSE Gati Limited 20221227 0 136.95 142.85 134.5 135.7 1018238 135.7 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20221227 0 0.85 0.85 0.8 0.85 90825 0.85
GAYAPROJ.NSE Gayatri Projects Limited 20221227 0 9 9 8.3 8.8 223008 8.8 down down correct
GEECEE.NSE GeeCee Ventures Limited 20221227 0 149.9 151 144.1 145.15 11316 145.15 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20221227 0 79 79 75.05 76.2 21993 76.2 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20221227 0 31.65 32.9 30.8 32.15 71813 32.15 up up correct
GENESYS.NSE Genesys International Corporation Limited 20221227 0 429.9 463.45 420.65 439.8 17111 439.8 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20221227 0 18.2 18.5 17.45 18.1 684428 18.1 down up incorrect
GENUSPOWER.NSE Genus Power Infrastructures Limited 20221227 0 83.85 85.7 83.1 83.9 489295 83.9 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20221227 0 46.35 47.75 45.8 47.25 339187 47.25 up up correct
GEPIL.NSE GE Power India Limited 20221227 0 135 138.95 135 138.2 49524 138.2 up up correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20221227 0 680 693.2 665.2 680.4 174755 680.4 up up correct
GET&D.NSE GE T&D India Limited 20221227 0 110.5 115.95 109.15 114.3 92441 114.3 up up correct
GFLLIMITED.NSE GFL Limited 20221227 0 63.1 65.6 62.8 63.65 49524 63.65 up up correct
GFSTEELS.NSE Grand Foundry Limited 20221227 0 5.25 5.25 5.25 5.25 0 5.25
GHCL.NSE GHCL Limited 20221227 0 496.8 511 493.35 507.75 215524 507.75 up up correct
GICHSGFIN.NSE GIC Housing Finance Limited 20221227 0 186 187 178.65 185.75 878758 185.75 down up incorrect
GICRE.NSE General Insurance Corporation of India 20221227 0 167.7 169.7 162.55 164.4 3354271 164.4 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20221227 0 73.75 75.5 72.05 73.65 35105 73.65 down down correct
GILLETTE.NSE Gillette India Limited 20221227 0 4979.8 5174.3 4974.6 5015.95 3282 5015.95 up up correct
GINNIFILA.NSE Ginni Filaments Limited 20221227 0 32.65 33.35 32.35 32.8 58010 32.8 up down incorrect
GIPCL.NSE Gujarat Industries Power Company Limited 20221227 0 78.95 80.3 77.35 79.45 547098 79.45 up up correct
GISOLUTION.NSE GI Engineering Solutions Limited 20221227 0 5.3 5.3 5.3 5.3 0 5.3
GKWLIMITED.NSE GKW Limited 20221227 0 550.5 569.95 547 550.55 156 550.55 up up correct
GLAND.NSE Gland Pharma Limited 20221227 0 1585 1607.7 1574 1583.6 248697 1583.6 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20221227 0 1337.6 1339.75 1325 1330.3 16596 1330.3 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20221227 0 425.05 431.7 420.85 423.4 631005 423.4 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20221227 0 3.3 3.45 3.15 3.2 14326 3.2 down up incorrect
GLOBAL.NSE Global Education Limited 20221227 0 200 202.95 188.6 195.35 56648 195.35 down down correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20221227 0 52.1 56 52.1 54.9 25338 54.9 up down incorrect
GLOBE.NSE Globe Textiles (India) Limited 20221227 0 4.6 4.8 4.6 4.6 496992 4.6
GLOBUSSPR.NSE Globus Spirits Limited 20221227 0 813.25 831.55 807.95 814.35 56689 814.35 up up correct
GLS.NSE Glenmark Life Sciences Limited 20221227 0 418 418 413.1 414.4 22751 414.4 down down correct
GMBREW.NSE G.M. Breweries Limited 20221227 0 597.9 622.95 590.75 618.9 36696 618.9 up up correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20221227 0 138.75 141.25 136.3 140 1093814 140 up up correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20221227 0 1538.5 1539 1520 1528.45 140033 1528.45 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20221227 0 38.9 39.35 38.45 39.15 10690052 39.15 up up correct
GNA.NSE G N A Axles Limited 20221227 0 668 668 652.5 663.05 16716 663.05 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20221227 0 533.15 538.75 528.45 530.05 1122590 530.05 down down correct
GOACARBON.NSE Goa Carbon Limited 20221227 0 515 543.75 509.05 530.1 91834 530.1 up up correct
GOCLCORP.NSE GOCL Corporation Limited 20221227 0 344.5 386.65 344.45 374.3 247816 374.3 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20221227 0 1839 1861.85 1770.1 1833.45 208700 1833.45 down down correct
GODHA.NSE Godha Cabcon & Insulation Limited 20221227 0 2.85 2.85 2.55 2.55 4344149 2.55 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20221227 0 467.95 474 466.45 468.85 34206 468.85 up down incorrect
GODREJCP.NSE Godrej Consumer Products Limited 20221227 0 885.05 901.95 881.35 889 863452 889 up up correct
GODREJIND.NSE Godrej Industries Limited 20221227 0 433.75 441.7 433.75 436.9 76097 436.9 up down incorrect
GODREJPROP.NSE Godrej Properties Limited 20221227 0 1214.8 1236.3 1210.3 1233.05 388379 1233.05 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20221227 0 1.45 1.45 1.4 1.4 372172 1.4 down up incorrect
GOKEX.NSE Gokaldas Exports Limited 20221227 0 346 361.95 346 359.7 246260 359.7 up up correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20221227 0 35.7 37.65 35.65 37.35 386314 37.35 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20221227 0 125.45 128.55 121.95 125.05 318669 125.05 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20221227 0 46.94 46.94 46.59 46.87 3104361 46.87 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20221227 0 63.5 66.1 61.6 63.7 3199 63.7 up down incorrect
GOLDIAM.NSE Goldiam International Limited 20221227 0 125.7 135 125.45 130.85 334700 130.85 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20221227 0 46.2 46.75 46.15 46.7 172274 46.7 up down incorrect
GOLDTECH.NSE Goldstone Technologies Limited 20221227 0 46 49 45.95 46.8 31683 46.8 up up correct
GOODLUCK.NSE Goodluck India Limited 20221227 0 395.9 401.7 382.95 396 150712 396 up up correct
GOODYEAR.NSE Goodyear India Limited 20221227 0 1081.8 1081.8 1065.3 1075.25 19788 1075.25 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20221227 0 342.2 367.7 340.3 363.2 916037 363.2 up up correct
GPPL.NSE Gujarat Pipavav Port Limited 20221227 0 92.65 92.75 90.2 91.55 930215 91.55 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20221227 0 56 57.9 52.85 53.45 177184 53.45 down down correct
GRANULES.NSE Granules India Limited 20221227 0 329.65 332.65 325.75 328.85 696653 328.85 down up incorrect
GRAPHITE.NSE Graphite India Limited 20221227 0 362.45 384.6 362.1 375.1 1428913 375.1 up down incorrect
GRASIM.NSE Grasim Industries Limited 20221227 0 1737.7 1748.8 1728.05 1739.4 235642 1739.4 up down incorrect
GRAUWEIL.NSE Grauer & Weil (India) Limited 20221227 0 88.2 89.15 85.4 87 380753 87 down down correct
GRAVITA.NSE Gravita India Limited 20221227 0 425.05 446.9 421.3 442.45 384022 442.45 up up correct
GREAVESCOT.NSE Greaves Cotton Limited 20221227 0 132.2 132.85 130.55 131.85 569763 131.85 down down correct
GREENLAM.NSE Greenlam Industries Limited 20221227 0 322.6 343.9 322.6 334.8 676285 334.8 up up correct
GREENPANEL.NSE Greenpanel Industries Limited 20221227 0 325.8 336.8 323.4 334.4 215944 334.4 up down incorrect
GREENPLY.NSE Greenply Industries Limited 20221227 0 147.4 148.2 139.25 141.35 189790 141.35 down up incorrect
GREENPOWER.NSE Orient Green Power Company Limited 20221227 0 11.5 11.75 11.15 11.35 8412450 11.35 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20221227 0 1815.65 1827.45 1777 1796.75 65306 1796.75 down down correct
GRINFRA.NSE G R Infraprojects Limited 20221227 0 1158 1170 1109.1 1115.05 58348 1115.05 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20221227 0 887.7 887.7 851.45 868.9 101 868.9 down up incorrect
GRPLTD.NSE GRP Limited 20221227 0 2070 2120 2050 2050.4 1394 2050.4 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20221227 0 459.9 472.9 448.6 466.85 1267717 466.85 up up correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20221227 0 37.1 37.25 36.45 36.75 65378 36.75 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20221227 0 126.4 128 124.65 127.35 2487620 127.35 up up correct
GSPL.NSE Gujarat State Petronet Limited 20221227 0 263.85 266.85 259 260.8 323758 260.8 down down correct
GSS.NSE GSS Infotech Limited 20221227 0 268.3 275 264.35 272.45 55728 272.45 up up correct
GTL.NSE GTL Limited 20221227 0 8.45 8.5 7.85 8.05 526514 8.05 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20221227 0 1.25 1.25 1.2 1.25 16452400 1.25
GTPL.NSE GTPL Hathway Limited 20221227 0 129.8 134.5 127.8 129.9 132322 129.9 up up correct
GUFICBIO.NSE Gufic Biosciences Limited 20221227 0 217 229 215.75 227 262577 227 up down incorrect
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20221227 0 717.45 737.9 717.45 729.65 78284 729.65 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20221227 0 196.65 196.8 192.45 195.75 2867 195.75 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20221227 0 482.35 487.3 473.5 478.4 900935 478.4 down up incorrect
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20221227 0 36.3 36.3 34.5 35.1 2451 35.1 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20221227 0 423.2 428.05 420.35 425.15 15499 425.15 up down incorrect
GULFPETRO.NSE GP Petroleums Limited 20221227 0 42.95 42.95 41.45 41.65 82229 41.65 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20221227 0 249 255 248.95 252.45 28172 252.45 up up correct
HAL.NSE Hindustan Aeronautics Limited 20221227 0 2548.7 2551 2491.1 2522.1 1154897 2522.1 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20221227 0 888.5 896.25 875 882 182333 882 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20221227 0 135 140 134.55 136.85 46979 136.85 up up correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20221227 0 17 17.3 16.7 17.1 2859816 17.1 up up correct
HATSUN.NSE Hatsun Agro Product Limited 20221227 0 929.95 929.95 891.5 900.75 31738 900.75 down down correct
HAVELLS.NSE Havells India Limited 20221227 0 1117 1123.1 1102.6 1109.85 569944 1109.85 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20221227 0 2.4 2.4 2.3 2.35 57178 2.35 down down correct
HBANKETF.NSE HDFC Mutual Fund 20221227 0 430.59 432.41 425.89 430.39 1286 430.39 down down correct
HBLPOWER.NSE HBL Power Systems Limited 20221227 0 98.2 99.8 96.5 98.2 1502471 98.2
HBSL.NSE HB Stockholdings Limited 20221227 0 49.5 51 48 49.6 7749 49.6 up up correct
HCC.NSE Hindustan Construction Company Limited 20221227 0 18.9 19.55 18 19.15 53275888 19.15 up up correct
HCG.NSE HealthCare Global Enterprises Limited 20221227 0 289.65 290 285.45 286.8 137881 286.8 down down correct
HCL.NSE INSYS 20221227 0 16.8 16.9 16.3 16.4 568817 16.4 down up incorrect
HCLTECH.NSE HCL Technologies Limited 20221227 0 1039 1040.75 1030.35 1036.35 554319 1036.35 down down correct
HDFC.NSE Housing Development Finance Corporation Limited 20221227 0 2672.8 2672.8 2648.25 2669.1 1524310 2669.1 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20221227 0 2141.95 2175 2139.8 2164.45 97921 2164.45 up up correct
HDFCBANK.NSE HDFC Bank Limited 20221227 0 1633 1635.95 1613.5 1631.1 3963386 1631.1 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20221227 0 572 574.2 567.45 569.8 1511387 569.8 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20221227 0 48.12 48.44 47.86 48.19 164632 48.19 up up correct
HDFCNIFETF.NSE HDFC Mutual Fund 20221227 0 195.99 196.35 194.51 195.99 13241 195.99
HDFCSENETF.NSE HDFC Mutual Fund 20221227 0 665.97 669 655.54 663.47 1870 663.47 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20221227 0 4.7 4.8 4.65 4.75 251454 4.75 up up correct
HEG.NSE HEG Limited 20221227 0 987 1055.55 986 1041.25 1251111 1041.25 up up correct
HEIDELBERG.NSE HeidelbergCement India Limited 20221227 0 186 188.55 184.3 185.2 305231 185.2 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20221227 0 105.9 110 105.25 109.1 1517586 109.1 up up correct
HERANBA.NSE Heranba Industries Limited 20221227 0 495 508 493.15 495.5 26313 495.5 up up correct
HERCULES.NSE Hercules Hoists Limited 20221227 0 210.1 219.9 209.1 218 86941 218 up up correct
HERITGFOOD.NSE Heritage Foods Limited 20221227 0 346 350 342.2 344.55 97776 344.55 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20221227 0 2694.95 2718.25 2685.5 2702.35 181947 2702.35 up down incorrect
HESTERBIO.NSE Hester Biosciences Limited 20221227 0 1899.15 1904 1792.1 1803.2 7478 1803.2 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20221227 0 163.15 163.15 157.95 159 35169 159 down down correct
HFCL.NSE HFCL Limited 20221227 0 72.1 73.8 71.45 73.4 7368348 73.4 up up correct
HGINFRA.NSE H.G. Infra Engineering Limited 20221227 0 558.8 569.85 550.5 560.05 55967 560.05 up up correct
HGS.NSE Hinduja Global Solutions Limited 20221227 0 1342.05 1348.8 1324 1339.2 30216 1339.2 down down correct
HIKAL.NSE Hikal Limited 20221227 0 353 361.95 350.35 359.55 384471 359.55 up up correct
HIL.NSE HIL Limited 20221227 0 2623.3 2666 2600 2634.35 4448 2634.35 up down incorrect
HILTON.NSE Hilton Metal Forging Limited 20221227 0 65.4 65.4 62.85 63.45 52776 63.45 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20221227 0 82.4 83.1 81.15 81.9 573867 81.9 down down correct
HINDALCO.NSE Hindalco Industries Limited 20221227 0 447.95 472.4 446.75 471 13898138 471 up up correct
HINDCOMPOS.NSE Hindustan Composites Limited 20221227 0 295 297.9 286.45 293.55 2122 293.55 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20221227 0 90.95 91 86 90.25 10226 90.25 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20221227 0 105.2 109.85 105.15 109.05 4203839 109.05 up up correct
HINDMOTORS.NSE Hindustan Motors Limited 20221227 0 16.75 17.5 16.75 17.5 287432 17.5 up up correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20221227 0 9.3 9.3 9.3 9.3 0 9.3
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20221227 0 133 139.4 132.05 137.85 467330 137.85 up up correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20221227 0 231.95 232.95 228.35 231.15 2631093 231.15 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20221227 0 2625 2634.9 2575.25 2593.25 870960 2593.25 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20221227 0 315.25 324.5 313.5 321.6 366016 321.6 up up correct
HIRECT.NSE Hind Rectifiers Limited 20221227 0 214.8 217.95 210.5 212.15 3094 212.15 down up incorrect
HISARMETAL.NSE Hisar Metal Industries Limited 20221227 0 130.65 135.6 127.05 133.65 16531 133.65 up up correct
HITECH.NSE Hi 20221227 0 733.5 788.9 733.5 748.3 96695 748.3 up up correct
HITECHCORP.NSE Hitech Corporation Limited 20221227 0 224.5 229.15 221.15 223.1 4799 223.1 down down correct
HITECHGEAR.NSE The Hi 20221227 0 282 284 251.3 262.7 47697 262.7 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20221227 0 644.95 657.05 632.2 636.55 33112 636.55 down down correct
HLVLTD.NSE HLV Limited 20221227 0 12.3 12.9 12 12.25 844509 12.25 down down correct
HMT.NSE HMT Limited 20221227 0 35.1 35.45 34.5 34.75 4254 34.75 down up incorrect
HMVL.NSE Hindustan Media Ventures Limited 20221227 0 53.5 54.9 53.5 54.6 26853 54.6 up up correct
HNDFDS.NSE Hindustan Foods Limited 20221227 0 613.2 625 600 623.25 30808 623.25 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20221227 0 280.49 283 273.55 282.78 10352 282.78 up up correct
HOMEFIRST.NSE Home First Finance Company India Limited 20221227 0 712 735 711.05 728.7 137336 728.7 up up correct
HONAUT.NSE Honeywell Automation India Limited 20221227 0 41149 42350 41100 42220.5 10974 42220.5 up down incorrect
HONDAPOWER.NSE Honda India Power Products Limited 20221227 0 2249 2249 2142.85 2204.3 22670 2204.3 down down correct
HOVS.NSE HOV Services Limited 20221227 0 49.15 49.75 48.15 49 6878 49 down down correct
HPL.NSE HPL Electric & Power Limited 20221227 0 93.35 94.45 90.3 92.2 392544 92.2 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20221227 0 95.7 96.75 92.95 93.95 1837170 93.95 down down correct
HTMEDIA.NSE HT Media Limited 20221227 0 21.2 21.55 21.05 21.25 112655 21.25 up up correct
HUBTOWN.NSE Hubtown Limited 20221227 0 45.6 46.95 45.5 45.95 59415 45.95 up up correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20221227 0 50.2 51.4 49.1 50.2 11071705 50.2
HUHTAMAKI.NSE Huhtamaki India Limited 20221227 0 198.5 204 198.5 202.8 72803 202.8 up up correct
IBMFNIFTY.NSE Indiabulls Mutual Fund 20221227 0 190.05 194.11 186.56 189.18 2072 189.18 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20221227 0 78.55 81.9 78.55 80.25 6827973 80.25 up up correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20221227 0 141.7 149.8 141.2 148.85 28681660 148.85 up up correct
ICDSLTD.NSE ICDS Limited 20221227 0 29.95 30.55 29.25 30.2 792 30.2 up up correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20221227 0 252 261 250.15 259.35 13251 259.35 up down incorrect
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20221227 0 26.03 26.03 25.61 25.78 38640 25.78 down up incorrect
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20221227 0 173.72 175.5 173.54 174.44 44446 174.44 up up correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20221227 0 57.69 57.69 56.32 56.74 301754 56.74 down down correct
ICICIBANK.NSE ICICI Bank Limited 20221227 0 897.7 902.75 888.2 900.65 4994381 900.65 up up correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20221227 0 43.3 43.3 42.51 42.97 1525985 42.97 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20221227 0 212.34 216 212.34 215.84 1860 215.84 up up correct
ICICIFMCG.NSE ICICIPRAMC 20221227 0 465 465 454.02 454.53 4410 454.53 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20221227 0 1239 1254 1228.4 1242.75 330784 1242.75 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20221227 0 50.7 50.7 47.86 48.23 1359878 48.23 down up incorrect
ICICILIQ.NSE ICICI Prudential Mutual Fund 20221227 0 999.98 1000.01 999.98 999.99 344590 999.99 up up correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20221227 0 142.63 143.9 141.83 142.96 31344 142.96 up up correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20221227 0 118.05 120.99 118.05 119.61 18775 119.61 up down incorrect
ICICINF100.NSE ICICI Prudential Mutual Fund 20221227 0 200.34 200.34 196.27 199.13 4697 199.13 down up incorrect
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20221227 0 197.19 197.62 195.64 197.13 193009 197.13 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20221227 0 98.79 99.73 98.32 99.09 10658 99.09 up up correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20221227 0 43.09 43.56 42.73 43.4 53801 43.4 up up correct
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20221227 0 84.2 84.2 81.31 81.71 19668 81.71 down down correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20221227 0 446.15 451 445.65 450.4 1073611 450.4 up up correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20221227 0 672.99 672.99 665.01 671.42 779 671.42 down down correct
ICIL.NSE Indo Count Industries Limited 20221227 0 127.5 133.15 126.75 130.7 103639 130.7 up down incorrect
ICRA.NSE ICRA Limited 20221227 0 4572.05 4599.95 4432 4451.75 2754 4451.75 down down correct
IDBI.NSE IDBI Bank Limited 20221227 0 52.8 53.5 51.9 52.9 12300298 52.9 up up correct
IDBIGOLD.NSE IDBI Mutual Fund 20221227 0 5019.85 5026.95 4962 5004 97 5004 down down correct
IDEA.NSE Vodafone Idea Limited 20221227 0 7.85 8 7.85 7.9 69297538 7.9 up up correct
IDFC.NSE IDFC Limited 20221227 0 77.75 78.4 76.65 78.25 5346194 78.25 up up correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20221227 0 56.2 56.55 54.95 55.95 39445196 55.95 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20221227 0 192.6 192.75 191.51 191.81 662 191.81 down down correct
IEX.NSE Indian Energy Exchange Limited 20221227 0 137.85 139.3 136.7 138.5 3848284 138.5 up up correct
IFBAGRO.NSE IFB Agro Industries Limited 20221227 0 522.5 535.45 522.5 529.2 6183 529.2 up down incorrect
IFBIND.NSE IFB Industries Limited 20221227 0 901.6 922.9 895 898.7 15591 898.7 down down correct
IFCI.NSE IFCI Limited 20221227 0 13.4 13.65 12.9 13.2 20547337 13.2 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20221227 0 250.4 272 248.4 268.1 42884 268.1 up down incorrect
IGARASHI.NSE Igarashi Motors India Limited 20221227 0 407.95 407.95 398 399.3 25887 399.3 down up incorrect
IGL.NSE Indraprastha Gas Limited 20221227 0 416.05 416.25 408 413.65 891862 413.65 down down correct
IGPL.NSE I G Petrochemicals Limited 20221227 0 509.85 512.65 503.95 508.6 6371 508.6 down up incorrect
IIFL.NSE IIFL Finance Limited 20221227 0 478.55 484.1 469.35 472.1 258185 472.1 down down correct
IIFLSEC.NSE IIFL Securities Limited 20221227 0 64.65 64.9 63.75 64.35 224184 64.35 down down correct
IIFLWAM.NSE IIFL Wealth Management Limited 20221227 0 1762.85 1783.95 1754.75 1763.5 9427 1763.5 up up correct
IITL.NSE Industrial Investment Trust Limited 20221227 0 81.5 82.5 77.3 79.1 3356 79.1 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20221227 0 14.45 14.45 13.75 14.4 7119 14.4 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20221227 0 4.3 4.5 4.2 4.3 54173 4.3
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20221227 0 37.25 37.9 35.55 35.95 223273 35.95 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20221227 0 246.1 257.95 246.1 254.45 70213 254.45 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20221227 0 727.75 733.2 722.5 729.9 533 729.9 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20221227 0 4.35 4.35 4.35 4.35 0 4.35
INCREDIBLE.NSE Incredible Industries Limited 20221227 0 22 23.2 21.6 22.95 13475 22.95 up up correct
INDIANB.NSE Indian Bank 20221227 0 292 294.85 287 288.55 1701370 288.55 down down correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20221227 0 32 32.85 31.1 32.1 535851 32.1 up up correct
INDHOTEL.NSE The Indian Hotels Company Limited 20221227 0 316.5 318.2 310.5 314.45 2856144 314.45 down up incorrect
INDIACEM.NSE The India Cements Limited 20221227 0 210.05 217.3 208.25 215.95 4204877 215.95 up up correct
INDIAGLYCO.NSE India Glycols Limited 20221227 0 741 773.05 741 765.25 76183 765.25 up up correct
INDIAMART.NSE IndiaMART InterMESH Limited 20221227 0 4260 4294.9 4224.75 4258.15 44157 4258.15 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20221227 0 227.95 237.6 223.1 232.65 9752 232.65 up up correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20221227 0 149.15 151.45 147.3 148.85 24387 148.85 down up incorrect
INDIGO.NSE InterGlobe Aviation Limited 20221227 0 1963 2034.5 1962 2027.75 650703 2027.75 up up correct
INDIGOPNTS.NSE Indigo Paints Limited 20221227 0 1271.05 1297.6 1271.05 1275.05 32096 1275.05 up down incorrect
INDLMETER.NSE IMP Powers Limited 20221227 0 6.85 6.85 6.7 6.75 18106 6.75 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20221227 0 388.5 388.5 379.75 380.8 14215 380.8 down down correct
INDOCO.NSE Indoco Remedies Limited 20221227 0 385.75 404.5 380.55 395.5 136378 395.5 up up correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20221227 0 57.45 57.95 55.6 56.25 114400 56.25 down down correct
INDOSOLAR.NSE Indosolar Limited 20221227 0 330 330 330 330 0 330
INDOSTAR.NSE IndoStar Capital Finance Limited 20221227 0 139.95 140 135 137.35 14872 137.35 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20221227 0 181 188.3 181 184.3 2812 184.3 up up correct
INDOTHAI.NSE Indo Thai Securities Limited 20221227 0 314 315.2 303.05 315.2 5329 315.2 up up correct
INDOWIND.NSE Indowind Energy Limited 20221227 0 14.1 14.8 14.1 14.55 114070 14.55 up up correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20221227 0 80.85 83.7 80.1 81.6 83571 81.6 up up correct
INDSWFTLAB.NSE Ind 20221227 0 65.05 66.8 64.5 66.2 126119 66.2 up up correct
INDSWFTLTD.NSE Ind 20221227 0 12.9 14.05 12 13.6 618266 13.6 up up correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20221227 0 66.85 69.1 66.25 68.4 273009 68.4 up down incorrect
INDUSINDBK.NSE IndusInd Bank Limited 20221227 0 1201.65 1209.95 1185 1202.35 1462244 1202.35 up up correct
INDUSTOWER.NSE Indus Towers Limited 20221227 0 192 195 191.7 194 966816 194 up up correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20221227 0 770 790 770 782.35 26358 782.35 up up correct
INFIBEAM.NSE Infibeam Avenues Limited 20221227 0 16.75 16.95 16.2 16.35 9185304 16.35 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20221227 0 486.8 497.95 481.6 491.25 13872 491.25 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20221227 0 4.75 5.15 4.75 5.15 17262 5.15 up down incorrect
INFRABEES.NSE Nippon Mutual Funds 20221227 0 545.01 550.84 537.56 550.41 2796 550.41 up up correct
INFY.NSE Infosys Limited 20221227 0 1509.95 1521.45 1497.5 1514.85 4860076 1514.85 up down incorrect
INGERRAND.NSE Ingersoll 20221227 0 1891 1940 1867.55 1907.15 14736 1907.15 up up correct
INOXLEISUR.NSE INOX Leisure Limited 20221227 0 489.95 500.05 486.8 495.4 496271 495.4 up up correct
INOXWIND.NSE Inox Wind Limited 20221227 0 106.1 110.05 104.75 109.8 380862 109.8 up up correct
INSECTICID.NSE Insecticides (India) Limited 20221227 0 731 754 731 738.45 21011 738.45 up up correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20221227 0 61.4 61.4 53.55 58.1 4467 58.1 down down correct
INTELLECT.NSE Intellect Design Arena Limited 20221227 0 440.05 446.4 436.05 443 785800 443 up down incorrect
INTENTECH.NSE Intense Technologies Limited 20221227 0 69.9 69.9 67.5 68.35 29588 68.35 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20221227 0 2.65 2.65 2.55 2.6 1917487 2.6 down down correct
IOB.NSE Indian Overseas Bank 20221227 0 32.45 34.2 31.35 33.3 289659715 33.3 up up correct
IOC.NSE Indian Oil Corporation Limited 20221227 0 74.9 75.2 74.35 75.1 5815217 75.1 up up correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20221227 0 386.45 389.35 370.15 372.2 698463 372.2 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20221227 0 848.2 859.7 845.25 855.75 226639 855.75 up up correct
IPL.NSE India Pesticides Limited 20221227 0 240.1 244.5 238.1 242 46624 242 up up correct
IRB.NSE IRB Infrastructure Developers Limited 20221227 0 283.9 300.5 282.1 295.7 8429294 295.7 up up correct
IRCON.NSE Ircon International Limited 20221227 0 54.35 55.4 53.35 54.5 7426695 54.5 up up correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20221227 0 628 634.95 623.05 633.1 2032618 633.1 up up correct
IRFC.NSE Indian Railway Finance Corporation Limited 20221227 0 31.3 32.4 31.05 32.1 89075438 32.1 up up correct
IRISDOREME.NSE Iris Clothings Limited 20221227 0 242.05 247.5 242.05 246.1 11944 246.1 up up correct
ISEC.NSE ICICI Securities Limited 20221227 0 500 502.3 496.05 498.65 185047 498.65 down down correct
ISFT.NSE IntraSoft Technologies Limited 20221227 0 123.2 127.9 120.7 127.05 13054 127.05 up up correct
ISGEC.NSE Isgec Heavy Engineering Limited 20221227 0 469.25 473.25 463 468.9 42711 468.9 down up incorrect
ISMTLTD.NSE ISMT Limited 20221227 0 51 55 50.65 54.5 475238 54.5 up up correct
ITC.NSE ITC Limited 20221227 0 335.6 336.4 330.15 333.15 6727343 333.15 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20221227 0 357 363.4 349.1 350.05 24650 350.05 down down correct
ITDCEM.NSE ITD Cementation India Limited 20221227 0 119.9 122.7 118.1 120.85 559178 120.85 up up correct
ITI.NSE ITI Limited 20221227 0 103.6 104.9 102.25 103 227689 103 down down correct
IVC.NSE IL&FS Investment Managers Limited 20221227 0 7.2 7.45 7.1 7.25 258006 7.25 up down incorrect
IVP.NSE IVP Limited 20221227 0 122.55 126.95 120 124.85 14874 124.85 up up correct
IVZINGOLD.NSE Invesco Mutual Fund 20221227 0 4899.4 4931.9 4848.1 4887.8 49 4887.8 down up incorrect
IVZINNIFTY.NSE Invesco Mutual Fund 20221227 0 1985.2 1985.2 1985.2 1985.2 9 1985.2
IWEL.NSE Inox Wind Energy Limited 20221227 0 875.9 912.75 856.85 912.65 1849 912.65 up up correct
IZMO.NSE IZMO Limited 20221227 0 74.75 75.5 73.35 74.65 25802 74.65 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20221227 0 56.4 57.85 53.35 54.8 17432475 54.8 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20221227 0 70.8 71.45 65.35 70.9 282751 70.9 up up correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20221227 0 366.95 376.45 361.25 364.8 29125 364.8 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20221227 0 54.9 59.9 54.5 58.75 526786 58.75 up up correct
JAICORPLTD.NSE Jai Corp Limited 20221227 0 139.6 146.3 139.45 144.6 1506861 144.6 up up correct
JAINSTUDIO.NSE Jain Studios Limited 20221227 0 2.4 2.4 2.4 2.4 0 2.4
JAIPURKURT.NSE Nandani Creation Limited 20221227 0 98.05 106.75 98.05 103.05 2919 103.05 up up correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20221227 0 103.5 107.4 102.4 106.2 781959 106.2 up up correct
JASH.NSE Jash Engineering Limited 20221227 0 824.9 836 813.45 821.25 2019 821.25 down down correct
JAYAGROGN.NSE Jayant Agro 20221227 0 168.15 177 168.15 174.7 35884 174.7 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20221227 0 160.75 167 158.5 162.6 25805 162.6 up up correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20221227 0 24.5 25.25 24 24.45 126810 24.45 down up incorrect
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20221227 0 92.45 95.5 91.35 93.7 124083 93.7 up up correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20221227 0 1955.15 1963.3 1931.5 1933.05 31552 1933.05 down down correct
JBFIND.NSE JBF Industries Limited 20221227 0 8.45 8.45 8.1 8.25 88135 8.25 down down correct
JBMA.NSE JBM Auto Limited 20221227 0 478.4 525 467.9 517.5 2641122 517.5 up up correct
JCHAC.NSE Johnson Controls 20221227 0 1111.15 1134.75 1086 1100.3 24461 1100.3 down down correct
JINDALSAW.NSE Jindal Saw Limited 20221227 0 95.1 100.65 95.1 99.85 1816421 99.85 up up correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20221227 0 71.1 75.3 69.5 72.7 24209 72.7 up up correct
JHS.NSE JHS Svendgaard Laboratories Limited 20221227 0 22.25 22.5 21.9 22 66725 22 down down correct
JIKIND.NSE JIK Industries Limited 20221227 0 0.75 0.75 0.75 0.75 0 0.75
JINDALPHOT.NSE Jindal Photo Limited 20221227 0 299.95 347.45 294 347.45 98317 347.45 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20221227 0 779.95 814.45 770.05 801.45 29280 801.45 up up correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20221227 0 535.05 578.65 532 575.95 15063600 575.95 up up correct
JINDCOT.NSE Jindal Cotex Limited 20221227 0 2.5 2.5 2.5 2.5 0 2.5
JINDRILL.NSE Jindal Drilling & Industries Limited 20221227 0 265 284.85 264.95 279.35 80736 279.35 up up correct
JINDWORLD.NSE Jindal Worldwide Limited 20221227 0 433.95 448.4 426.5 430.6 367997 430.6 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20221227 0 18.35 18.6 17.6 18.15 53941 18.15 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20221227 0 31.2 31.85 30.85 31.65 2553625 31.65 up up correct
JITFINFRA.NSE JITF Infralogistics Limited 20221227 0 107.6 107.6 104 105.05 7080 105.05 down down correct
JIYAECO.NSE Jiya Eco 20221227 0 3.5 3.5 3.5 3.5 0 3.5
JKCEMENT.NSE J.K. Cement Limited 20221227 0 3010 3053.95 3002 3022.15 99377 3022.15 up down incorrect
JKIL.NSE J. Kumar Infraprojects Limited 20221227 0 267 273.5 263.3 271.65 106544 271.65 up up correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20221227 0 810.35 820.8 800 802.65 162158 802.65 down up incorrect
JKPAPER.NSE JK Paper Ltd 20221227 0 400 405.4 393.05 403.2 768814 403.2 up up correct
JKTYRE.NSE JK Tyre & Industries Limited 20221227 0 183.4 186.8 180.45 183.9 1348587 183.9 up up correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20221227 0 66.35 67.5 66 66.3 7377 66.3 down down correct
JMCPROJECT.NSE JMC Projects (India) Limited 20221227 0 127.95 129.85 124.7 126.2 168699 126.2 down up incorrect
JMFINANCIL.NSE JM Financial Limited 20221227 0 71.15 71.75 69.75 70.6 1283303 70.6 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20221227 0 1.45 1.45 1.45 1.45 0 1.45
JOCIL.NSE Jocil Limited 20221227 0 186.9 191.65 186.2 188.4 15072 188.4 up up correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20221227 0 10.05 10.15 9.75 10 6477744 10 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20221227 0 1.8 1.8 1.8 1.8 0 1.8
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20221227 0 457.4 467.9 446.1 467.9 13013 467.9 up up correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20221227 0 7.4 7.6 7.2 7.35 37636456 7.35 down up incorrect
JSL.NSE Jindal Stainless Limited 20221227 0 222.45 224.3 216 219.9 1910722 219.9 down down correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20221227 0 387.35 393.55 380 386.25 99872 386.25 down down correct
JSWENERGY.NSE JSW Energy Limited 20221227 0 268.4 271 262.95 269.95 699682 269.95 up up correct
JSWHL.NSE JSW Holdings Limited 20221227 0 4130.95 4339.95 4130.95 4233.9 2099 4233.9 up up correct
JSWISPL.NSE JSW Ispat Special Products Limited 20221227 0 31.6 32.6 31.1 32.35 1882699 32.35 up up correct
JSWSTEEL.NSE JSW Steel Limited 20221227 0 735.9 769.3 734.45 764.95 4992699 764.95 up up correct
JTEKTINDIA.NSE JTEKT India Limited 20221227 0 138 142.65 134.1 136.6 480974 136.6 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20221227 0 523.5 527.5 517 519.65 1381797 519.65 down up incorrect
JUBLINDS.NSE Jubilant Industries Limited 20221227 0 391.9 400 381.15 394.45 11849 394.45 up up correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20221227 0 519.45 530 518.6 527.55 236991 527.55 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20221227 0 380.9 388.55 368.1 375.4 150226 375.4 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20221227 0 443.89 446 441.44 445.01 99759 445.01 up up correct
JUSTDIAL.NSE Just Dial Limited 20221227 0 579 591 577.75 581.75 65015 581.75 up up correct
JYOTHYLAB.NSE Jyothy Labs Limited 20221227 0 205.15 207.95 203.1 206.4 243827 206.4 up up correct
JYOTISTRUC.NSE Jyoti Structures Limited 20221227 0 14.25 15.25 14.25 15 146720 15 up up correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20221227 0 469.7 490.85 458.85 481.25 78510 481.25 up up correct
KAJARIACER.NSE Kajaria Ceramics Limited 20221227 0 1101.8 1113.3 1093.4 1100.75 96446 1100.75 down up incorrect
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20221227 0 201.55 209.95 201.55 206.6 15433 206.6 up up correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20221227 0 537.3 543.85 523.3 536.7 118593 536.7 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20221227 0 239.25 241.25 222 241.15 2137 241.15 up up correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20221227 0 125 125.7 120.7 124 6715085 124 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20221227 0 97.95 99.5 94 95.3 92597 95.3 down down correct
KAMDHENU.NSE Kamdhenu Limited 20221227 0 307 317.85 303 317.85 337761 317.85 up down incorrect
KANANIIND.NSE Kanani Industries Limited 20221227 0 9.45 9.45 9.1 9.3 82978 9.3 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20221227 0 127.95 128 122.25 123.75 4970 123.75 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20221227 0 89.85 92.95 89.25 92.15 9640 92.15 up up correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20221227 0 435 436.35 427.5 433.95 679852 433.95 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20221227 0 118.95 118.95 108.8 113.15 3107 113.15 down down correct
KARMAENG.NSE Karma Energy Limited 20221227 0 26.3 26.3 24.05 24.35 6754 24.35 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20221227 0 108.95 111.3 107.6 109.05 2882417 109.05 up up correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20221227 0 4.95 5 4.7 4.9 72656 4.9 down down correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20221227 0 7.85 8 7.35 7.4 73357 7.4 down up incorrect
KAYA.NSE Kaya Limited 20221227 0 310.8 319.9 308.05 312.65 4974 312.65 up up correct
KCP.NSE The KCP Limited 20221227 0 110.3 112.7 109.2 111.6 181743 111.6 up up correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20221227 0 28.5 31.5 27.9 31.05 3587318 31.05 up down incorrect
KDDL.NSE KDDL Limited 20221227 0 1024.9 1049.95 1002.15 1037.65 13414 1037.65 up down incorrect
KEC.NSE KEC International Limited 20221227 0 470.7 483.7 470.4 481.4 315054 481.4 up down incorrect
KECL.NSE Kirloskar Electric Company Limited 20221227 0 65.55 66.8 64.25 66.8 762975 66.8 up up correct
KEERTI.NSE Keerti Knowledge and Skills Limited 20221227 0 34.45 34.45 34.45 34.45 0 34.45
KEI.NSE KEI Industries Limited 20221227 0 1500 1525.15 1474.2 1498.15 108102 1498.15 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20221227 0 53.7 54.7 52.8 54.4 75709 54.4 up up correct
KENNAMET.NSE Kennametal India Limited 20221227 0 2296.95 2325 2270.15 2314.25 13665 2314.25 up up correct
KERNEX.NSE Kernex Microsystems (India) Limited 20221227 0 303.8 303.8 285 293.95 4427 293.95 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20221227 0 57.2 58.5 56.1 58.05 575680 58.05 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20221227 0 102.45 102.45 97.25 99.25 5274 99.25 down down correct
KHADIM.NSE Khadim India Limited 20221227 0 243.2 248.75 232.7 234.85 85612 234.85 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20221227 0 73.95 76.1 73.3 75.05 220004 75.05 up up correct
KHAITANLTD.NSE Khaitan (India) Limited 20221227 0 51 51.5 50 51.35 5063 51.35 up up correct
KHANDSE.NSE Khandwala Securities Limited 20221227 0 34.7 35.2 32.3 32.3 22598 32.3 down down correct
KICL.NSE Kalyani Investment Company Limited 20221227 0 1853.25 1898 1845.05 1869.8 464 1869.8 up up correct
KILITCH.NSE Kilitch Drugs (India) Limited 20221227 0 154.85 158.7 154.55 156.1 2861 156.1 up up correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20221227 0 1505.5 1540 1471.2 1484.95 37065 1484.95 down down correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20221227 0 1185.4 1250 1185.4 1223.2 2948 1223.2 up up correct
KIOCL.NSE KIOCL Limited 20221227 0 196 216 194.45 212.6 194392 212.6 up up correct
KIRIINDUS.NSE Kiri Industries Limited 20221227 0 473.5 481.95 468 471.3 86728 471.3 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20221227 0 333.7 364.8 318.6 359.45 967378 359.45 up down incorrect
KIRLOSBROS.NSE Kirloskar Brothers Limited 20221227 0 318 323.5 306.55 321.1 85748 321.1 up up correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20221227 0 312 324.9 309 323.25 373543 323.25 up up correct
KIRLOSIND.NSE Kirloskar Industries Limited 20221227 0 1913.35 1919.45 1871.75 1903.15 4472 1903.15 down down correct
KITEX.NSE Kitex Garments Limited 20221227 0 179.5 204 179.5 200.45 2012652 200.45 up up correct
KKCL.NSE Kewal Kiran Clothing Limited 20221227 0 514 525 493 513.9 142245 513.9 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20221227 0 28.6 31.4 28.1 30.7 1915841 30.7 up up correct
KNRCON.NSE KNR Constructions Limited 20221227 0 249.65 252.6 242 243.2 173497 243.2 down up incorrect
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20221227 0 80.5 82.4 79.5 81.7 187017 81.7 up up correct
KOLTEPATIL.NSE Kolte 20221227 0 257.6 262.5 257 261.65 168282 261.65 up up correct
KOPRAN.NSE Kopran Limited 20221227 0 151 159.4 151 154.25 369697 154.25 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20221227 0 1822.65 1827.95 1807 1820.9 1548286 1820.9 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20221227 0 440 440 430 434.63 152759 434.63 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20221227 0 46.95 47.25 46.93 47.07 219281 47.07 up up correct
KOTAKIT.NSE Kotak Mahindra Mutual Fund 20221227 0 29.43 29.74 29.36 29.63 31653 29.63 up down incorrect
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20221227 0 198.07 198.07 191.28 192.78 28120 192.78 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20221227 0 100.99 101.64 100.36 101.15 9016 101.15 up up correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20221227 0 388.6 438.2 388.6 419.29 33119 419.29 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20221227 0 44.95 46.45 43.4 44.6 1045187 44.6 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20221227 0 68.25 70.4 68.25 69.35 69041 69.35 up up correct
KOTHARIPRO.NSE Kothari Products Limited 20221227 0 138 149.95 136.3 145.65 81974 145.65 up up correct
KPITTECH.NSE KPIT Technologies Limited 20221227 0 694.7 706.9 689 696.95 741070 696.95 up up correct
KPRMILL.NSE K.P.R. Mill Limited 20221227 0 496 510 490.6 491.75 180428 491.75 down down correct
KRBL.NSE KRBL Limited 20221227 0 382.95 389.8 374.2 378.6 435683 378.6 down up incorrect
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20221227 0 110.15 110.15 107.5 108.45 2860 108.45 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20221227 0 3.7 3.95 3.55 3.8 236164 3.8 up up correct
KRISHANA.NSE Krishana Phoschem Limited 20221227 0 446.5 458.7 436.1 439.55 76654 439.55 down up incorrect
KRSNAA.NSE Krsnaa Diagnostics Limited 20221227 0 455 458.95 451.1 451.65 34951 451.65 down down correct
KSB.NSE KSB Limited 20221227 0 1910.35 1950 1901.45 1917.7 10353 1917.7 up up correct
KSCL.NSE Kaveri Seed Company Limited 20221227 0 528.3 533.95 508.5 513.35 65644 513.35 down down correct
KSL.NSE Kalyani Steels Limited 20221227 0 340.1 364.9 340.1 361.45 75661 361.45 up up correct
KTKBANK.NSE The Karnataka Bank Limited 20221227 0 145 152.4 145 147.55 3855138 147.55 up down incorrect
KUANTUM.NSE Kuantum Papers Limited 20221227 0 137.95 149.8 134.5 146.75 150733 146.75 up up correct
L&TFH.NSE L&T Finance Holdings Limited 20221227 0 85.4 85.85 83.85 85.4 5079388 85.4
LAKPRE.NSE Lakshmi Precision Screws Limited 20221227 0 5.4 5.8 5.35 5.75 4330 5.75 up up correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20221227 0 2294.85 2314 2245.6 2252.3 301759 2252.3 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20221227 0 96.8 99.25 94.55 97.4 13257 97.4 up up correct
LAOPALA.NSE La Opala RG Limited 20221227 0 370.95 387.25 370.9 381.65 127111 381.65 up up correct
LASA.NSE Lasa Supergenerics Limited 20221227 0 33.85 33.85 32.5 33.05 23504 33.05 down up incorrect
LAURUSLABS.NSE Laurus Labs Limited 20221227 0 377.7 381.2 368.65 374.7 4359291 374.7 down up incorrect
LAXMIMACH.NSE Lakshmi Machine Works Limited 20221227 0 11775 12100.1 11755.5 11812.05 5159 11812.05 up up correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20221227 0 80 81.8 77.6 79.75 4447865 79.75 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20221227 0 114 115 113 113.95 3089 113.95 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20221227 0 679.95 688 675.35 677.6 16581 677.6 down down correct
LGBFORGE.NSE LGB Forge Limited 20221227 0 10.45 10.7 10.1 10.35 158676 10.35 down down correct
LIBAS.NSE Libas Consumer Products Limited 20221227 0 18.65 18.9 17.9 18.85 66692 18.85 up up correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20221227 0 277.7 280.95 269 280.95 71435 280.95 up up correct
LICHSGFIN.NSE LIC Housing Finance Limited 20221227 0 409.9 417.8 405.65 413.85 1449275 413.85 up up correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20221227 0 22.64 22.85 22.42 22.66 36011 22.66 up down incorrect
LICNETFN50.NSE LIC Mutual Fund 20221227 0 196.89 196.89 194.3 194.53 705 194.53 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20221227 0 672.63 673 655.5 664.17 142 664.17 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20221227 0 193.8 194.54 192.8 194.54 53 194.54 up up correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20221227 0 213.8 218.2 207.2 210.25 194115 210.25 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20221227 0 343.95 347.45 340.25 342.65 43815 342.65 down down correct
LINDEINDIA.NSE Linde India Limited 20221227 0 3396.6 3461 3373.9 3425.6 45458 3425.6 up up correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20221227 0 1000 1000.01 999.99 1000 2002488 1000
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20221227 0 1000 1000.01 999.98 999.99 20011 999.99 down up incorrect
LODHA.NSE Macrotech Developers Limited 20221227 0 1026.75 1049.75 1005.1 1029.75 246214 1029.75 up down incorrect
LOKESHMACH.NSE Lokesh Machines Limited 20221227 0 99.5 99.5 95.25 97.85 38728 97.85 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20221227 0 80.8 80.8 76.05 78.25 15138 78.25 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20221227 0 132.9 133 127.6 132.65 17003 132.65 down down correct
LPDC.NSE Landmark Property Development Company Limited 20221227 0 7.3 7.8 7.25 7.35 295450 7.35 up up correct
LSIL.NSE Lloyds Steels Industries Limited 20221227 0 15.95 16.6 15.15 16 9550893 16 up up correct
LT.NSE Larsen & Toubro Limited 20221227 0 2101.55 2128 2085 2124.1 1059351 2124.1 up up correct
LTI.NSE Larsen & Toubro Infotech Limited 20221227 0 4370.7 4415.6 4355.55 4390.45 245105 4390.45 up up correct
LTTS.NSE L&T Technology Services Limited 20221227 0 3745 3808 3718 3772.5 246291 3772.5 up up correct
M&M.NSE Mahindra & Mahindra Limited 20221227 0 1243.25 1248.5 1223.95 1234.25 1304940 1234.25 down down correct
LUMAXIND.NSE Lumax Industries Limited 20221227 0 1683.55 1730.05 1655 1710.95 10228 1710.95 up up correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20221227 0 233.9 238 225.6 235.8 125710 235.8 up up correct
LUPIN.NSE Lupin Limited 20221227 0 740 751.95 740 741.7 712581 741.7 up up correct
LUXIND.NSE Lux Industries Limited 20221227 0 1625 1625.3 1603 1612.45 11571 1612.45 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20221227 0 293.9 298.7 292.4 296.05 317014 296.05 up up correct
LYKALABS.NSE Lyka Labs Limited 20221227 0 132.55 135.5 125 129.45 138654 129.45 down down correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20221227 0 5.9 5.9 5.6 5.75 42739 5.75 down up incorrect
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20221227 0 227.85 232 226.1 229.1 3207364 229.1 up up correct
MAANALU.NSE Maan Aluminium Limited 20221227 0 161.65 164.25 158.8 161.65 30037 161.65
MACPOWER.NSE Macpower CNC Machines Limited 20221227 0 334.3 341 325 335.05 23553 335.05 up up correct
MADHAV.NSE Madhav Marbles and Granites Limited 20221227 0 43.3 43.35 41.5 42.6 18874 42.6 down down correct
MADHUCON.NSE Madhucon Projects Limited 20221227 0 5.7 5.7 5.45 5.55 18842 5.55 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20221227 0 74.7 75.2 72.3 75.2 2301562 75.2 up up correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20221227 0 30.13 30.32 30 30.29 771 30.29 up down incorrect
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20221227 0 37.73 38 37.24 37.82 467521 37.82 up down incorrect
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20221227 0 19.14 19.17 18.98 19.14 104356 19.14
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20221227 0 317 348 312.6 322.7 74314 322.7 up down incorrect
MAGNUM.NSE Magnum Ventures Limited 20221227 0 19 20.2 17.9 19.55 199249 19.55 up up correct
MAHABANK.NSE Bank of Maharashtra 20221227 0 30.45 31.55 29.5 31.2 83086560 31.2 up up correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20221227 0 108.05 113.8 106.55 112.55 12547 112.55 up up correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20221227 0 64.15 73.5 63.95 69.25 267956 69.25 up up correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20221227 0 101.15 102.75 100.5 101.8 17916 101.8 up up correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20221227 0 71 71.75 69.65 70.85 18771 70.85 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20221227 0 317.5 328.8 317.5 325.55 751241 325.55 up up correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20221227 0 366.95 369.6 362.95 365.6 33558 365.6 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20221227 0 484.75 488.8 472.7 484.9 54700 484.9 up up correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20221227 0 4468.9 4501 4425.75 4447.25 2828 4447.25 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20221227 0 296.7 314.45 296.55 299.55 573541 299.55 up up correct
MAITHANALL.NSE Maithan Alloys Limited 20221227 0 934 984.9 934 977.1 46684 977.1 up up correct
MALUPAPER.NSE Malu Paper Mills Limited 20221227 0 38.5 39.8 37.1 37.85 89047 37.85 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20221227 0 189.04 189.76 187.7 189.74 48594 189.74 up up correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20221227 0 21 21.85 20.8 20.95 74242 20.95 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20221227 0 18.1 18.35 17.4 18.05 102003 18.05 down up incorrect
MANAKSIA.NSE Manaksia Limited 20221227 0 74 75 74 74.9 35264 74.9 up up correct
MANAKSTEEL.NSE Manaksia Steels Limited 20221227 0 34 34.8 33.8 34.45 42278 34.45 up up correct
MANALIPETC.NSE Manali Petrochemicals Limited 20221227 0 79.9 80.7 78.65 80.05 141802 80.05 up up correct
MANAPPURAM.NSE Manappuram Finance Limited 20221227 0 111.45 112.1 110 111.4 3925270 111.4 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20221227 0 136 136.4 133.1 134.4 16832 134.4 down up incorrect
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20221227 0 84.15 85.7 82.8 84.15 505267 84.15
MANGLMCEM.NSE Mangalam Cement Limited 20221227 0 300 302 296.75 300.15 36410 300.15 up up correct
MANINDS.NSE Man Industries (India) Limited 20221227 0 75.5 77.95 74.5 77.15 82648 77.15 up up correct
MANINFRA.NSE Man Infraconstruction Limited 20221227 0 73.7 75 73.45 74.1 245986 74.1 up up correct
MANUGRAPH.NSE Manugraph India Limited 20221227 0 14.9 16.6 14.9 16.6 83513 16.6 up up correct
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20221227 0 422.7 425.86 421.02 425.77 310 425.77 up up correct
MARALOVER.NSE Maral Overseas Limited 20221227 0 62.7 64.2 61.5 61.75 60021 61.75 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20221227 0 237.85 242.8 231.55 234.2 20922 234.2 down down correct
MARICO.NSE Marico Limited 20221227 0 521.75 523.65 518 518.9 464951 518.9 down down correct
MARINE.NSE Marine Electricals (India) Limited 20221227 0 31.75 32.1 31.05 31.55 124909 31.55 down up incorrect
MARKSANS.NSE Marksans Pharma Limited 20221227 0 60.85 60.95 59.7 60.05 1360581 60.05 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20221227 0 8298.95 8315 8230.8 8305.45 423308 8305.45 up down incorrect
MASFIN.NSE MAS Financial Services Limited 20221227 0 760.95 799.3 752.35 792.05 28604 792.05 up up correct
MASKINVEST.NSE Mask Investments Limited 20221227 0 84.65 84.65 84.65 84.65 1027 84.65
MASTEK.NSE Mastek Limited 20221227 0 1620.65 1691 1620.65 1684.05 35623 1684.05 up down incorrect
MATRIMONY.NSE Matrimony.com Limited 20221227 0 571.4 571.4 558 562.3 12328 562.3 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20221227 0 92.25 100.4 91.5 98.8 1299717 98.8 up down incorrect
MAXHEALTH.NSE Max Healthcare Institute Limited 20221227 0 446.95 449.65 435.2 437.7 652315 437.7 down up incorrect
MAXIND.NSE Max India Limited 20221227 0 102.05 105 99 103.25 139021 103.25 up down incorrect
MAXVIL.NSE Max Ventures and Industries Limited 20221227 0 151.4 154.3 147.2 148.2 65253 148.2 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20221227 0 414.5 416.8 409.65 411.65 18029 411.65 down down correct
MAZDA.NSE Mazda Limited 20221227 0 646.7 660 635.25 652.35 3785 652.35 up up correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20221227 0 823 840.95 805 821.75 7681798 821.75 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20221227 0 559.9 565 540 544.85 14034 544.85 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20221227 0 3.5 3.65 3.4 3.5 105439 3.5
MBLINFRA.NSE MBL Infrastructures Limited 20221227 0 20.8 20.8 19.6 20.4 78196 20.4 down down correct
MCDHOLDING.NSE McDowell Holdings Limited 20221227 0 68.75 68.75 68.75 68.75 0 68.75
MCDOWELL.NSE N 20221227 0 888.4 890 879 880.65 561475 880.65 down down correct
MCL.NSE Madhav Copper Limited 20221227 0 30.6 30.6 29.85 30.6 24269 30.6
MCLEODRUSS.NSE McLeod Russel India Limited 20221227 0 28 28.9 27.6 28.9 575517 28.9 up up correct
MCX.NSE Multi Commodity Exchange of India Limited 20221227 0 1572.75 1587.85 1546.55 1556.8 118608 1556.8 down up incorrect
MEGASOFT.NSE Megasoft Limited 20221227 0 33.4 33.65 31.65 33.15 92645 33.15 down up incorrect
MELSTAR.NSE Melstar Information Technologies Limited 20221227 0 3.05 3.05 2.85 2.85 4066 2.85 down down correct
MENONBE.NSE Menon Bearings Limited 20221227 0 99.9 101.1 97.15 98.95 147347 98.95 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20221227 0 18.15 18.25 17.3 17.45 226699 17.45 down down correct
MERCATOR.NSE Mercator Limited 20221227 0 1.15 1.15 1.1 1.15 220143 1.15
METALFORGE.NSE Metalyst Forgings Limited 20221227 0 3.75 3.9 3.75 3.9 2455 3.9 up up correct
METROPOLIS.NSE Metropolis Healthcare Limited 20221227 0 1307 1329.95 1300 1324.15 243917 1324.15 up up correct
MFL.NSE Meghmani Finechem Limited 20221227 0 1199.25 1212.2 1191.8 1202.5 21215 1202.5 up down incorrect
MFSL.NSE Max Financial Services Limited 20221227 0 683.95 690.3 678.05 680.85 781614 680.85 down down correct
MGEL.NSE Mangalam Global Enterprise Limited 20221227 0 35 35.05 31.55 32.05 180760 32.05 down down correct
MGL.NSE Mahanagar Gas Limited 20221227 0 851 857.8 841.2 847.15 200068 847.15 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20221227 0 254.95 257.95 250.5 256.75 258123 256.75 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20221227 0 205.7 215.9 205.65 211.65 873913 211.65 up up correct
MINDACORP.NSE Minda Corporation Limited 20221227 0 205.8 209.8 204.5 209.5 172915 209.5 up up correct
MINDSPACE.NSE RR 20221227 0 335.7 338.7 334.2 337.3 43282 337.3 up up correct
MINDTECK.NSE Mindteck (India) Limited 20221227 0 133.8 134.8 127.3 131.8 31538 131.8 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20221227 0 18.3 19.6 17.5 19.05 2162067 19.05 up up correct
MIRZAINT.NSE Mirza International Limited 20221227 0 231.3 257.9 231.3 241.5 577326 241.5 up up correct
MITTAL.NSE Mittal Life Style Limited 20221227 0 11.5 11.55 11.2 11.55 6339 11.55 up up correct
MMFL.NSE M M Forgings Limited 20221227 0 849.5 849.5 821.2 828.7 10283 828.7 down down correct
MMP.NSE MMP Industries Limited 20221227 0 127.7 128.1 124.05 127.3 5991 127.3 down down correct
MMTC.NSE MMTC Limited 20221227 0 36 36.95 35.3 36.6 2179317 36.6 up down incorrect
MODIRUBBER.NSE Modi Rubber Limited 20221227 0 66 69 65.1 66.25 251 66.25 up up correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20221227 0 50.17 50.19 50.13 50.13 140 50.13 down up incorrect
MOHITIND.NSE Mohit Industries Limited 20221227 0 17.05 17.7 16.8 17 4118 17 down down correct
MOHOTAIND.NSE Mohota Industries Limited 20221227 0 5.8 5.8 5.8 5.8 0 5.8
MOIL.NSE MOIL Limited 20221227 0 156.5 161.75 155.7 159.45 240150 159.45 up up correct
MOKSH.NSE Moksh Ornaments Limited 20221227 0 11.75 12.15 11.55 11.95 103172 11.95 up up correct
MOL.NSE Meghmani Organics Limited 20221227 0 108.8 110.75 108.55 109.15 354723 109.15 up up correct
MOLDTECH.NSE Mold 20221227 0 116.75 119.4 115 117.25 99319 117.25 up down incorrect
MOLDTKPAC.NSE Mold 20221227 0 903 954.95 900 939.6 40086 939.6 up up correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20221227 0 33.37 33.38 32.8 33.14 64969 33.14 down up incorrect
MOM50.NSE Motilal Oswal M50 ETF 20221227 0 183.28 183.28 181.2 181.99 2736 181.99 down up incorrect
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20221227 0 90.51 90.89 89.89 90.15 903136 90.15 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20221227 0 659 668.25 646.8 661.35 81163 661.35 up up correct
MORARJEE.NSE Morarjee Textiles Limited 20221227 0 21.65 24.3 20.5 23.3 212292 23.3 up up correct
MOREPENLAB.NSE Morepen Laboratories Limited 20221227 0 36.8 40.75 36.4 37 26785402 37 up up correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20221227 0 683.35 699.95 683.3 696.5 38872 696.5 up up correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20221227 0 26.7 26.7 26 26.4 2886 26.4 down down correct
MPHASIS.NSE Mphasis Limited 20221227 0 1926.3 1950 1914.25 1942 240021 1942 up up correct
MPSLTD.NSE MPS Limited 20221227 0 832.5 845 820.1 828.15 23295 828.15 down down correct
MRF.NSE MRF Limited 20221227 0 88000 88490 87500 88090.15 5533 88090.15 up down incorrect
MRO.NSE TEK 20221227 0 59.5 61.9 59 59.8 11675 59.8 up up correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20221227 0 54.3 55.9 54.2 54.9 2379488 54.9 up down incorrect
MSPL.NSE MSP Steel & Power Limited 20221227 0 9.25 9.9 9.25 9.65 622780 9.65 up up correct
MSTCLTD.NSE MSTC Limited 20221227 0 288.9 293.4 285.3 291.05 183507 291.05 up up correct
MTARTECH.NSE MTAR Technologies Limited 20221227 0 1598.95 1608.9 1575.3 1590.3 43554 1590.3 down down correct
MTEDUCARE.NSE MT Educare Limited 20221227 0 7.5 7.5 7.2 7.4 43564 7.4 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20221227 0 24.3 24.35 23.5 24 2897341 24 down up incorrect
MUKANDLTD.NSE Mukand Limited 20221227 0 115.6 128.95 115 126.8 475475 126.8 up down incorrect
MUKTAARTS.NSE Mukta Arts Limited 20221227 0 53.45 53.45 51.55 52.3 4157 52.3 down up incorrect
MUNJALAU.NSE Munjal Auto Industries Limited 20221227 0 46.95 47.2 46 46.7 70280 46.7 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20221227 0 97.2 97.65 95.6 96.2 68853 96.2 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20221227 0 39.5 40.3 38.85 39.75 84810 39.75 up up correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20221227 0 273.1 280.5 270.4 278.1 25408 278.1 up up correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20221227 0 1064.1 1076.2 1057.2 1065.9 416478 1065.9 up up correct
NACLIND.NSE NACL Industries Limited 20221227 0 91.2 96.25 89.75 94.05 531136 94.05 up up correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20221227 0 11.4 11.4 11.4 11.4 0 11.4
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20221227 0 16.2 16.45 15.85 16.45 20139 16.45 up up correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20221227 0 40.95 40.95 39.15 40.25 13824 40.25 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20221227 0 312 321.9 310.7 318.7 14086 318.7 up up correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20221227 0 108.8 112.8 106.3 111.35 40651 111.35 up up correct
NAHARPOLY.NSE Nahar Poly Films Limited 20221227 0 253.75 273 252 267.75 45880 267.75 up up correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20221227 0 270.35 285.9 267.05 281.95 33721 281.95 up up correct
NAM.NSE INDIA 20221227 0 253.95 256.75 252.05 255.25 1178547 255.25 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20221227 0 552 560.75 550.4 559.3 104065 559.3 up down incorrect
NATHBIOGEN.NSE Nath Bio 20221227 0 155.6 159.05 155.6 157.4 23760 157.4 up up correct
NATIONALUM.NSE National Aluminium Company Limited 20221227 0 75 79.4 74.85 78.85 24136229 78.85 up up correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20221227 0 3.6 3.6 3.45 3.45 9272 3.45 down down correct
NAUKRI.NSE Info Edge (India) Limited 20221227 0 3929.95 3965 3873.05 3934.05 359224 3934.05 up down incorrect
NAVINFLUOR.NSE Navin Fluorine International Limited 20221227 0 4150 4188.15 4086.15 4100.05 67131 4100.05 down up incorrect
NAVKARCORP.NSE Navkar Corporation Limited 20221227 0 57 64.2 57 62.2 2560982 62.2 up up correct
NAVNETEDUL.NSE Navneet Education Limited 20221227 0 115.55 119.9 113.6 118.7 236603 118.7 up down incorrect
NAZARA.NSE Nazara Technologies Limited 20221227 0 560 569.85 554.05 566.75 112194 566.75 up up correct
NBCC.NSE NBCC (India) Limited 20221227 0 37.15 37.9 36.4 37.35 6890023 37.35 up up correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20221227 0 1649.45 1649.45 1556 1589.6 166 1589.6 down down correct
NCC.NSE NCC Limited 20221227 0 81.6 82.8 80.3 82.1 3470710 82.1 up up correct
NCLIND.NSE NCL Industries Limited 20221227 0 167.95 170.7 167.95 170.3 52024 170.3 up down incorrect
NDGL.NSE Naga Dhunseri Group Limited 20221227 0 1327.85 1327.85 1301.45 1312.55 559 1312.55 down up incorrect
NDL.NSE Nandan Denim Limited 20221227 0 25.5 25.8 24.75 25.05 55069 25.05 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20221227 0 529 539 512.05 531.75 4669 531.75 up up correct
NDTV.NSE New Delhi Television Limited 20221227 0 348 350.95 336.2 338.45 619823 338.45 down up incorrect
NECCLTD.NSE North Eastern Carrying Corporation Limited 20221227 0 26.25 26.25 25.1 25.45 57519 25.45 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20221227 0 25.5 25.65 23.85 24.05 2081581 24.05 down down correct
NELCAST.NSE Nelcast Limited 20221227 0 100.8 104.2 98.5 100.4 949977 100.4 down up incorrect
NELCO.NSE Nelco Limited 20221227 0 690 700.4 683 689.05 51359 689.05 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20221227 0 1232.05 1254 1232.05 1245.35 17042 1245.35 up up correct
NESCO.NSE Nesco Limited 20221227 0 604 608.35 592 600.65 42971 600.65 down down correct
NETF.NSE Tata Mutual Fund 20221227 0 189.17 189.41 187.52 189 189 189 down up incorrect
NETFCONSUM.NSE Nippon India Mutual Fund 20221227 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20221227 0 43.9 43.9 43.9 43.9 0 43.9
NETFLTGILT.NSE Nippon India Mutual Fund 20221227 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20221227 0 171.17 171.17 171.17 171.17 0 171.17
NETWORK18.NSE Network18 Media & Investments Limited 20221227 0 63.85 67 63.35 65.8 1905744 65.8 up up correct
NEULANDLAB.NSE Neuland Laboratories Limited 20221227 0 1616.5 1719 1593.05 1690.65 41537 1690.65 up up correct
NEWGEN.NSE Newgen Software Technologies Limited 20221227 0 359.65 366.45 359.55 363.2 38500 363.2 up up correct
NEXTMEDIA.NSE Next Mediaworks Limited 20221227 0 6.15 6.6 6.15 6.4 10003 6.4 up up correct
NFL.NSE National Fertilizers Limited 20221227 0 65.55 68.2 64.2 66.3 13323324 66.3 up down incorrect
NGIL.NSE Nakoda Group of Industries Limited 20221227 0 95 95.05 91.5 92.6 8408 92.6 down down correct
NH.NSE Narayana Hrudayalaya Limited 20221227 0 757.3 777.9 750.1 759.95 512952 759.95 up up correct
NHPC.NSE NHPC Limited 20221227 0 39.65 40.2 38.85 39.15 6495803 39.15 down down correct
NIACL.NSE The New India Assurance Company Limited 20221227 0 115.2 116.95 112.5 113.5 2104843 113.5 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20221227 0 21.65 21.95 20.6 21.45 4470 21.45 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20221227 0 198.91 198.91 196.58 198 2669146 198 down down correct
NIITLTD.NSE NIIT Limited 20221227 0 304.9 317.75 303.65 315.15 493645 315.15 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20221227 0 6.9 6.95 6.6 6.75 254551 6.75 down down correct
NILASPACES.NSE Nila Spaces Limited 20221227 0 3.6 3.65 3.5 3.65 217541 3.65 up up correct
NILKAMAL.NSE Nilkamal Limited 20221227 0 1874.8 1890.05 1854 1862.3 1623 1862.3 down down correct
NIPPOBATRY.NSE Indo National Limited 20221227 0 398.75 406 395.05 405.15 2675 405.15 up up correct
NIRAJ.NSE Niraj Cement Structurals Limited 20221227 0 29.05 30.25 29 29.55 6200 29.55 up up correct
NITCO.NSE NITCO Limited 20221227 0 25 25.8 24.65 25.1 56942 25.1 up up correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20221227 0 1.85 1.85 1.85 1.85 0 1.85
NITINSPIN.NSE Nitin Spinners Limited 20221227 0 195 205 192.35 203.9 200176 203.9 up down incorrect
NITIRAJ.NSE Nitiraj Engineers Limited 20221227 0 74.95 81 72.65 77.9 12870 77.9 up down incorrect
NKIND.NSE N.K Industries Limited 20221227 0 42.5 42.5 38.75 39.05 601 39.05 down down correct
NLCINDIA.NSE NLC India Limited 20221227 0 81.9 83.9 80.2 82.8 3813419 82.8 up up correct
NMDC.NSE NMDC Limited 20221227 0 117.5 120.55 117.15 119.5 12069299 119.5 up up correct
NOCIL.NSE NOCIL Limited 20221227 0 232.25 235.65 229.75 234.05 250169 234.05 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20221227 0 8.1 8.1 7.8 7.85 65133 7.85 down up incorrect
NORBTEAEXP.NSE Norben Tea & Exports Limited 20221227 0 8.1 8.2 7.7 8.1 801 8.1
NOVARTIND.NSE Novartis India Limited 20221227 0 691.45 692.85 678.2 681.6 6740 681.6 down down correct
NPBET.NSE Tata Asset Management Limited 20221227 0 225 225 218.8 220.77 406 220.77 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20221227 0 284.4 289.9 273.25 276.25 17013 276.25 down down correct
NRBBEARING.NSE NRB Bearings Limited 20221227 0 147.35 149.5 145.8 146.55 74356 146.55 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20221227 0 2305 2325 2181.1 2276.5 2235 2276.5 down down correct
NTL.NSE Neueon Towers Limited 20221227 0 3.2 3.2 3.2 3.2 0 3.2
NTPC.NSE NTPC Limited 20221227 0 167 168.2 164.55 165.2 9244387 165.2 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20221227 0 373.65 385.2 373.5 380.5 7816 380.5 up up correct
NURECA.NSE Nureca Limited 20221227 0 528 543 497.5 501.8 508717 501.8 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20221227 0 367 370.65 354.1 358.15 117733 358.15 down down correct
NXTDIGITAL.NSE Nxtdigital Limited 20221227 0 132.5 134.6 126 133.8 35160 133.8 up up correct
OAL.NSE Oriental Aromatics Limited 20221227 0 419.65 425 412.3 417.45 3195 417.45 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20221227 0 833 850.2 828.4 845.85 308145 845.85 up up correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20221227 0 770 784 766.05 778.25 5726 778.25 up down incorrect
OFSS.NSE Oracle Financial Services Software Limited 20221227 0 3014.95 3025 2993.05 3016.45 33573 3016.45 up up correct
OIL.NSE Oil India Limited 20221227 0 203.1 210.9 203.1 209.9 836895 209.9 up up correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20221227 0 16.35 16.45 16 16.45 8997 16.45 up up correct
OLECTRA.NSE Olectra Greentech Limited 20221227 0 497.05 520 497.05 513.9 194637 513.9 up up correct
OMAXAUTO.NSE Omax Autos Limited 20221227 0 54.45 55 53.5 53.85 60493 53.85 down down correct
OMAXE.NSE Omaxe Limited 20221227 0 71.8 75.9 70.8 73.75 175953 73.75 up up correct
OMINFRAL.NSE Om Infra Limited 20221227 0 38.7 41.6 38 40.65 220237 40.65 up down incorrect
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20221227 0 16.15 16.25 15.3 16.25 9575 16.25 up up correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20221227 0 15.25 15.25 13.1 13.7 27075 13.7 down down correct
ONEPOINT.NSE One Point One Solutions Limited 20221227 0 15.45 15.9 14.7 15.5 913727 15.5 up up correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20221227 0 142.1 145.4 142.1 144.8 8765357 144.8 up up correct
ONMOBILE.NSE OnMobile Global Limited 20221227 0 90 92.5 90 91 286160 91 up up correct
ONWARDTEC.NSE Onward Technologies Limited 20221227 0 305 318 301.1 313.55 24322 313.55 up up correct
OPTIEMUS.NSE Optiemus Infracom Limited 20221227 0 314.1 317.65 300.4 312 195137 312 down down correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20221227 0 1.8 1.8 1.8 1.8 0 1.8
ORBTEXP.NSE Orbit Exports Limited 20221227 0 154.5 155.65 151 152.85 11381 152.85 down down correct
ORCHPHARMA.NSE Orchid Pharma Limited 20221227 0 378.2 378.2 365 368.3 1177 368.3 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20221227 0 26.2 27.2 25.9 26.45 201346 26.45 up up correct
ORIENTABRA.NSE Orient Abrasives Limited 20221227 0 28.6 29.4 28.55 28.8 39657 28.8 up up correct
ORIENTALTL.NSE Oriental Trimex Limited 20221227 0 8.4 8.55 7.9 8.25 70744 8.25 down down correct
ORIENTBELL.NSE Orient Bell Limited 20221227 0 555 555 522.55 534.2 9306 534.2 down down correct
ORIENTCEM.NSE Orient Cement Limited 20221227 0 123.2 125.9 122.45 123 520237 123 down down correct
ORIENTELEC.NSE Orient Electric Limited 20221227 0 260.45 263.7 257.15 257.85 69600 257.85 down up incorrect
ORIENTHOT.NSE Oriental Hotels Limited 20221227 0 69.45 72.5 67.4 71.2 1240939 71.2 up down incorrect
ORIENTLTD.NSE Orient Press Limited 20221227 0 61.7 62.45 61.25 62.25 454 62.25 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20221227 0 36.9 37.6 36.4 36.8 1133366 36.8 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20221227 0 2783.05 2926.5 2783.05 2926.5 3069 2926.5 up up correct
ORTEL.NSE Ortel Communications Limited 20221227 0 1.15 1.15 1.15 1.15 0 1.15
ORTINLAB.NSE Ortin Laboratories Limited 20221227 0 25.45 25.45 23.35 23.55 128659 23.55 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20221227 0 39.1 40.5 38.7 39.65 89853 39.65 up up correct
PAGEIND.NSE Page Industries Limited 20221227 0 43830 43945 43315.25 43611.45 8556 43611.45 down down correct
PAISALO.NSE Paisalo Digital Limited 20221227 0 75.85 76.75 74.65 75.8 2137882 75.8 down down correct
PALASHSECU.NSE Palash Securities Limited 20221227 0 132.1 143.55 132.1 140.7 14974 140.7 up up correct
PALREDTEC.NSE Palred Technologies Limited 20221227 0 161.75 165 157.55 159.7 13458 159.7 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20221227 0 148.5 148.5 140.6 142.95 218161 142.95 down down correct
PANACHE.NSE Panache Digilife Limited 20221227 0 60 60 56.55 58.4 3093 58.4 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20221227 0 340.7 345.95 335.9 341.9 95479 341.9 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20221227 0 150 155 147.6 149.8 9782 149.8 down down correct
PARACABLES.NSE Paramount Communications Limited 20221227 0 30.2 30.2 29.8 30.2 1007979 30.2
PARAGMILK.NSE Parag Milk Foods Limited 20221227 0 108.1 109.6 104.75 105.5 520778 105.5 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20221227 0 9.8 10.1 9.2 9.55 587140 9.55 down up incorrect
PATELENG.NSE Patel Engineering Limited 20221227 0 18.5 19.2 18.25 19.2 871278 19.2 up up correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20221227 0 13.7 14.2 13.45 14.1 278333 14.1 up down incorrect
PCJEWELLER.NSE PC Jeweller Limited 20221227 0 75 75.5 73.6 74.5 323790 74.5 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20221227 0 44.15 45.9 43.65 45.4 405016 45.4 up down incorrect
PDPL.NSE Parenteral Drugs (India) Limited 20221227 0 4.05 4.05 4.05 4.05 0 4.05
PEARLPOLY.NSE Pearl Polymers Limited 20221227 0 23.55 25.5 23.2 23.85 248478 23.85 up up correct
PEL.NSE Piramal Enterprises Limited 20221227 0 817 838 809.05 829.85 667903 829.85 up up correct
PENIND.NSE Pennar Industries Limited 20221227 0 55.7 58.45 54.35 57.75 720898 57.75 up up correct
PENINLAND.NSE Peninsula Land Limited 20221227 0 12.95 12.95 12 12.2 173702 12.2 down down correct
PERSISTENT.NSE Persistent Systems Limited 20221227 0 3859 3927.95 3822 3915.95 166223 3915.95 up up correct
PETRONET.NSE Petronet LNG Limited 20221227 0 209.85 212.05 209.45 211.9 824369 211.9 up up correct
PFC.NSE Power Finance Corporation Limited 20221227 0 137.1 137.8 135.05 136.5 2872557 136.5 down up incorrect
PFIZER.NSE Pfizer Limited 20221227 0 4317.05 4364.45 4302.45 4317.45 7057 4317.45 up up correct
PFOCUS.NSE Prime Focus Limited 20221227 0 75.75 76.95 73.8 76.65 23175 76.65 up up correct
PFS.NSE PTC India Financial Services Limited 20221227 0 16.05 16.25 15.65 16.05 419714 16.05
PGEL.NSE PG Electroplast Limited 20221227 0 1070 1129 1066.95 1119.85 41743 1119.85 up up correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20221227 0 14055 14165.1 13851.65 14100.4 5408 14100.4 up up correct
PGHL.NSE Procter & Gamble Health Limited 20221227 0 4064.2 4139 4054.85 4113.65 6406 4113.65 up up correct
PGIL.NSE Pearl Global Industries Limited 20221227 0 393 404.2 385.55 402.1 8616 402.1 up up correct
PGINVIT.NSE IV 20221227 0 128.05 128.96 127 127.6 388936 127.6 down up incorrect
PHOENIXLTD.NSE The Phoenix Mills Limited 20221227 0 1330.25 1390 1322.6 1380.85 138224 1380.85 up up correct
PIDILITIND.NSE Pidilite Industries Limited 20221227 0 2515 2544.95 2509 2537.15 146799 2537.15 up up correct
PIIND.NSE PI Industries Limited 20221227 0 3493 3540 3476.15 3481.35 165972 3481.35 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20221227 0 1837.95 1877.9 1837.95 1861.6 2999 1861.6 up up correct
PILITA.NSE Pil Italica Lifestyle Limited 20221227 0 8.2 8.5 8.1 8.15 235662 8.15 down down correct
PIONDIST.NSE Pioneer Distilleries Limited 20221227 0 189.15 190.45 185.45 187 11145 187 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20221227 0 41.15 41.4 35.2 40.9 94338 40.9 down down correct
PITTIENG.NSE Pitti Engineering Limited 20221227 0 303 309.65 300.55 305.6 117775 305.6 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20221227 0 242.2 254 242.2 254 8 254 up up correct
PLASTIBLEN.NSE Plastiblends India Limited 20221227 0 176.2 178.65 174.65 177.55 7797 177.55 up up correct
PNB.NSE Punjab National Bank 20221227 0 54.6 55.55 53.3 54.2 124352547 54.2 down up incorrect
PNBGILTS.NSE PNB Gilts Ltd. 20221227 0 62.55 63.45 62.15 62.95 107386 62.95 up up correct
PNBHOUSING.NSE PNB Housing Finance Limited 20221227 0 492.35 513.1 484.45 509.55 1684961 509.55 up up correct
PNC.NSE Pritish Nandy Communications Ltd 20221227 0 38.95 40 38.25 38.6 24365 38.6 down down correct
PNCINFRA.NSE PNC Infratech Limited 20221227 0 288 290.8 281.8 285.55 837834 285.55 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20221227 0 208.05 212.65 204.05 205.4 1224 205.4 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20221227 0 259.25 265.75 256.1 264.25 5590 264.25 up up correct
POKARNA.NSE Pokarna Limited 20221227 0 371.85 375 366 371.75 26126 371.75 down down correct
POLYCAB.NSE Polycab India Limited 20221227 0 2601.8 2615 2565 2601.5 207085 2601.5 down up incorrect
POLYMED.NSE Poly Medicure Limited 20221227 0 887.95 895 880.3 883.7 16886 883.7 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20221227 0 1558 1613.55 1535.15 1600.3 111495 1600.3 up up correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20221227 0 400 447 390.05 441.4 470320 441.4 up up correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20221227 0 282.05 293.65 278.2 292.2 5465123 292.2 up down incorrect
POWERGRID.NSE Power Grid Corporation of India Limited 20221227 0 212.95 215.2 211.8 212.65 9836889 212.65 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20221227 0 3289.9 3325 3267 3304.9 15451 3304.9 up up correct
POWERMECH.NSE Power Mech Projects Limited 20221227 0 2019.95 2065 1975 2007.55 56493 2007.55 down down correct
PPAP.NSE PPAP Automotive Limited 20221227 0 225.1 235.9 225.1 235.45 4141 235.45 up up correct
PPL.NSE Prakash Pipes Limited 20221227 0 164.25 164.25 160.8 162.65 28998 162.65 down down correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20221227 0 15.5 16.25 15 15.35 121608 15.35 down down correct
PRAJIND.NSE Praj Industries Limited 20221227 0 346.65 366.6 346.6 364.2 1521661 364.2 up up correct
PRAKASH.NSE Prakash Industries Limited 20221227 0 51.3 52.5 50.55 52.25 982679 52.25 up up correct
PRAKASHSTL.NSE Prakash Steelage Limited 20221227 0 5.05 5.15 4.9 4.95 596277 4.95 down up incorrect
PRAXIS.NSE Praxis Home Retail Limited 20221227 0 29.25 30.3 28.9 29.35 17563 29.35 up up correct
PRECAM.NSE Precision Camshafts Limited 20221227 0 95.95 99.05 95.85 98.4 58465 98.4 up up correct
PRECOT.NSE Precot Limited 20221227 0 168.95 194.9 168 190 6026 190 up up correct
PRECWIRE.NSE Precision Wires India Limited 20221227 0 73.9 75.15 71.65 73.3 215938 73.3 down up incorrect
PREMEXPLN.NSE Premier Explosives Limited 20221227 0 400.05 409.95 398.6 404.4 2732 404.4 up up correct
PREMIER.NSE Premier Limited 20221227 0 3.2 3.2 3.05 3.1 6194 3.1 down down correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20221227 0 99.95 103.5 95.35 99.9 101193 99.9 down down correct
PRESSMN.NSE Pressman Advertising Limited 20221227 0 42.45 42.45 41.55 41.95 16993 41.95 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20221227 0 458.25 465 450.9 453.55 134581 453.55 down down correct
PRICOLLTD.NSE Pricol Limited 20221227 0 189.9 191 184.1 185.35 492064 185.35 down up incorrect
PRIMESECU.NSE Prime Securities Limited 20221227 0 100.4 100.4 98.2 99.35 11431 99.35 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20221227 0 579 586.7 564 569.25 254644 569.25 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20221227 0 15.8 16.15 15.05 15.55 220472 15.55 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20221227 0 1105.8 1223 1092.05 1171.9 123368 1171.9 up up correct
PROZONINTU.NSE Prozone Intu Properties Limited 20221227 0 28.05 30.5 28.05 29 866230 29 up up correct
PRSMJOHNSN.NSE Prism Johnson Limited 20221227 0 105.8 108 101.95 103.05 501825 103.05 down up incorrect
PVR.NSE PVR Limited 20221227 0 1676.35 1733.25 1676.35 1727.85 651732 1727.85 up up correct
PSB.NSE Punjab & Sind Bank 20221227 0 32.95 33.4 31.4 32.75 10236328 32.75 down down correct
PSPPROJECT.NSE PSP Projects Limited 20221227 0 676 684.9 666.45 681.2 96547 681.2 up up correct
PSUBNKBEES.NSE Nippon Mutual Funds 20221227 0 43.7 47.5 43.7 46.72 2929655 46.72 up up correct
PTC.NSE PTC India Limited 20221227 0 77.7 81 77.55 78.35 541099 78.35 up up correct
PTL.NSE PTL Enterprises Limited 20221227 0 31.9 32.3 31.45 32.15 87461 32.15 up up correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20221227 0 1101 1149 1095.25 1108.2 11852 1108.2 up down incorrect
PUNJLLOYD.NSE Punj Lloyd Limited 20221227 0 2.25 2.25 2.25 2.25 0 2.25
PURVA.NSE Puravankara Limited 20221227 0 90.5 94 87.75 88.8 596425 88.8 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20221227 0 46.96 46.96 46.4 46.65 47657 46.65 down down correct
QNIFTY.NSE Quantum Mutual Fund 20221227 0 1909.99 1924 1906 1919.4 666 1919.4 up down incorrect
QUESS.NSE Quess Corp Limited 20221227 0 411.2 417 408.55 413 96926 413 up down incorrect
QUICKHEAL.NSE Quick Heal Technologies Limited 20221227 0 172.6 175.65 169.7 173.55 39094 173.55 up up correct
QUINTEGRA.NSE Quintegra Solutions Limited 20221227 0 0.95 0.95 0.95 0.95 0 0.95
RADAAN.NSE Radaan Mediaworks India Limited 20221227 0 1.85 1.85 1.85 1.85 0 1.85
RADICO.NSE Radico Khaitan Limited 20221227 0 1019.9 1019.9 991 998.55 139145 998.55 down down correct
RADIOCITY.NSE Music Broadcast Limited 20221227 0 25.15 25.2 24.9 25.1 243958 25.1 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20221227 0 120.6 123.7 119.3 121.9 1315513 121.9 up up correct
RAIN.NSE Rain Industries Limited 20221227 0 164.6 167.95 162.7 167.1 1775522 167.1 up up correct
RAJESHEXPO.NSE Rajesh Exports Limited 20221227 0 679 699 670.1 687.4 168287 687.4 up up correct
RAJMET.NSE Rajnandini Metal Limited 20221227 0 26.45 26.5 24.25 25.6 142154 25.6 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20221227 0 867.75 910 860.3 897.7 153050 897.7 up down incorrect
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20221227 0 55 55.45 53.5 55.45 133990 55.45 up up correct
RAJTV.NSE Raj Television Network Limited 20221227 0 49.65 57.2 48.3 55.75 374518 55.75 up up correct
RAJVIR.NSE Rajvir Industries Limited 20221227 0 6.95 6.95 6.95 6.95 0 6.95
RALLIS.NSE Rallis India Limited 20221227 0 234 235.75 230.6 234.05 203665 234.05 up down incorrect
RAMANEWS.NSE Shree Rama Newsprint Limited 20221227 0 14.9 15.4 14.9 15.1 30567 15.1 up up correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20221227 0 162 166.4 157.65 163.5 732268 163.5 up up correct
RAMCOCEM.NSE The Ramco Cements Limited 20221227 0 700 714.75 700 705.55 366277 705.55 up up correct
RAMCOIND.NSE Ramco Industries Limited 20221227 0 155.25 158.8 154.3 157.95 72893 157.95 up down incorrect
RAMCOSYS.NSE Ramco Systems Limited 20221227 0 254 257.25 252.4 255.2 34234 255.2 up up correct
RAMKY.NSE Ramky Infrastructure Limited 20221227 0 282.8 295.8 275.25 292.5 276407 292.5 up down incorrect
RANASUG.NSE Rana Sugars Limited 20221227 0 26 26.65 25.2 26.45 2663818 26.45 up up correct
RANEENGINE.NSE Rane Engine Valve Limited 20221227 0 208.5 219.5 204.25 210.55 1330 210.55 up up correct
RANEHOLDIN.NSE Rane Holdings Limited 20221227 0 840.1 887.7 834.45 877 20986 877 up up correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20221227 0 1919.8 1937.25 1903 1907.3 9586 1907.3 down up incorrect
RAYMOND.NSE Raymond Limited 20221227 0 1450.5 1473.35 1410 1420.2 571406 1420.2 down up incorrect
RBL.NSE Rane Brake Lining Limited 20221227 0 694 708.95 694 706.55 3962 706.55 up up correct
RBLBANK.NSE RBL Bank Limited 20221227 0 160.5 167.8 159.3 166.4 15352649 166.4 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20221227 0 114.4 118.5 112.65 116.5 9630094 116.5 up up correct
RCOM.NSE Reliance Communications Limited 20221227 0 1.85 1.85 1.85 1.85 0 1.85
RECLTD.NSE REC Limited 20221227 0 114.5 115.45 112.3 113.45 7594964 113.45 down up incorrect
REDINGTON.NSE Redington (India) Limited 20221227 0 184.2 185.55 178.95 180.7 1952355 180.7 down down correct
REFEX.NSE Refex Industries Limited 20221227 0 249.5 256.45 248 256.45 112812 256.45 up up correct
REGENCERAM.NSE Regency Ceramics Limited 20221227 0 23.5 23.5 22.25 22.65 10410 22.65 down down correct
RELAXO.NSE Relaxo Footwears Limited 20221227 0 884.9 909 880.55 901.1 360892 901.1 up up correct
RELCAPITAL.NSE Reliance Capital Limited 20221227 0 9.15 9.15 9.15 9.15 0 9.15
RELIANCE.NSE Reliance Industries Limited 20221227 0 2530 2548.8 2515.25 2544.7 2659749 2544.7 up up correct
RELIGARE.NSE Religare Enterprises Limited 20221227 0 162.05 171.2 159.75 170.05 956371 170.05 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20221227 0 129.1 134.6 127.4 134.6 1939011 134.6 up up correct
REMSONSIND.NSE Remsons Industries Limited 20221227 0 239.5 248.8 239.1 246.85 1285 246.85 up up correct
RENUKA.NSE Shree Renuka Sugars Limited 20221227 0 56.9 58.55 56.6 57.7 27052516 57.7 up down incorrect
REPCOHOME.NSE Repco Home Finance Limited 20221227 0 217.45 227.15 217.3 225.35 198370 225.35 up up correct
REPL.NSE Rudrabhishek Enterprises Limited 20221227 0 136.35 148.9 134.8 142.55 22856 142.55 up down incorrect
REPRO.NSE Repro India Limited 20221227 0 379.65 380.95 367.1 369.25 2767 369.25 down down correct
RESPONIND.NSE Responsive Industries Limited 20221227 0 120.05 134.7 115.25 118.05 213097 118.05 down down correct
REVATHI.NSE Revathi Equipment Limited 20221227 0 1089 1089 1063.25 1085.2 3564 1085.2 down down correct
RGL.NSE Renaissance Global Limited 20221227 0 94.9 99.85 93.3 94.55 105923 94.55 down down correct
RHFL.NSE Reliance Home Finance Limited 20221227 0 3.5 3.5 3.3 3.4 1678218 3.4 down down correct
RHIM.NSE RHI Magnesita India Limited 20221227 0 811.85 819.5 795.05 811.6 405156 811.6 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20221227 0 78.6 79.25 76 77.75 703928 77.75 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20221227 0 875.9 912.3 875.9 904.35 411063 904.35 up up correct
RITES.NSE RITES Limited 20221227 0 316.5 318.8 307.15 314 953497 314 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20221227 0 17.8 17.95 17.15 17.3 19591 17.3 down down correct
RKEC.NSE RKEC Projects Limited 20221227 0 43.9 45.9 43.25 44.55 7590 44.55 up up correct
RKFORGE.NSE Ramkrishna Forgings Limited 20221227 0 255 259.5 251.1 257.8 345212 257.8 up up correct
RMCL.NSE Radha Madhav Corporation Limited 20221227 0 1.95 1.95 1.85 1.9 11326 1.9 down up incorrect
RML.NSE Rane (Madras) Limited 20221227 0 369.7 375.55 363 370.35 14877 370.35 up up correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20221227 0 2.65 2.65 2.65 2.65 3002308 2.65
ROHLTD.NSE Royal Orchid Hotels Limited 20221227 0 247.8 254.75 241.85 253.05 90100 253.05 up down incorrect
ROLEXRINGS.NSE Rolex Rings Limited 20221227 0 1783.5 1838.25 1769.55 1825.25 19953 1825.25 up down incorrect
ROLLT.NSE Rollatainers Limited 20221227 0 1.45 1.45 1.45 1.45 79279 1.45
ROLTA.NSE Rolta India Limited 20221227 0 3.95 4 3.9 4 110454 4 up up correct
ROML.NSE Raj Oil Mills Limited 20221227 0 58 59.05 56.6 57.1 784 57.1 down down correct
ROSSARI.NSE Rossari Biotech Limited 20221227 0 697.05 720.95 697 712 38297 712 up up correct
ROSSELLIND.NSE Rossell India Limited 20221227 0 322.6 329.9 317 322.4 44837 322.4 down up incorrect
ROUTE.NSE Route Mobile Limited 20221227 0 1234 1234 1195.3 1209.8 79253 1209.8 down up incorrect
RPGLIFE.NSE RPG Life Sciences Limited 20221227 0 863.15 871.25 852 856.9 18157 856.9 down down correct
RPOWER.NSE Reliance Power Limited 20221227 0 14.2 14.85 14.1 14.8 13932965 14.8 up up correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20221227 0 38.55 39.2 38.2 38.9 74921 38.9 up up correct
RPSGVENT.NSE RPSG Ventures Limited 20221227 0 454.25 458.95 448.6 454.2 33930 454.2 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20221227 0 25.25 25.25 24.05 24.8 27082 24.8 down down correct
RSWM.NSE RSWM Limited 20221227 0 173.4 187.55 170.8 183.35 398260 183.35 up up correct
RSYSTEMS.NSE R Systems International Limited 20221227 0 256.9 260 254.85 259.5 19813 259.5 up up correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20221227 0 42.15 43.2 40.5 41.1 2621932 41.1 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20221227 0 4 4 3.8 3.9 10675547 3.9 down up incorrect
RUBYMILLS.NSE The Ruby Mills Limited 20221227 0 196.95 201.85 194.1 199.75 10858 199.75 up up correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20221227 0 8.85 9.05 8.5 8.9 305341 8.9 up up correct
RUCHIRA.NSE Ruchira Papers Limited 20221227 0 122 125.55 120.65 122.2 187561 122.2 up up correct
RUPA.NSE Rupa & Company Limited 20221227 0 279.7 284.05 278 279.8 85139 279.8 up up correct
RVHL.NSE Ravinder Heights Limited 20221227 0 25.5 25.95 24.2 25.15 14242 25.15 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20221227 0 64.45 65.9 62.85 63.55 8866063 63.55 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20221227 0 23.25 23.25 21.3 22.95 673 22.95 down down correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20221227 0 5.4 5.4 5.4 5.4 0 5.4
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20221227 0 2.6 2.6 2.6 2.6 0 2.6
SADBHAV.NSE Sadbhav Engineering Limited 20221227 0 15.15 15.25 14.55 15.25 305558 15.25 up up correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20221227 0 5.8 5.85 5.75 5.85 166444 5.85 up down incorrect
SAFARI.NSE Safari Industries (India) Limited 20221227 0 1675 1699 1660.05 1689.45 9254 1689.45 up down incorrect
SAGARDEEP.NSE Sagardeep Alloys Limited 20221227 0 28 28.45 27.5 28.15 20349 28.15 up up correct
SAGCEM.NSE Sagar Cements Limited 20221227 0 233.95 236.4 224.35 225.4 90691 225.4 down down correct
SAIL.NSE Steel Authority of India Limited 20221227 0 77.4 81.15 77.2 80.8 29894904 80.8 up up correct
SAKAR.NSE Sakar Healthcare Limited 20221227 0 213.65 215.9 208 209.3 19588 209.3 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20221227 0 25.75 26.25 25.1 26.25 876751 26.25 up down incorrect
SAKSOFT.NSE Saksoft Limited 20221227 0 120 120.2 114.1 117.8 271561 117.8 down down correct
SAKUMA.NSE Sakuma Exports Limited 20221227 0 17.85 18 16.65 16.95 878188 16.95 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20221227 0 46.9 48.8 46 48.55 1125642 48.55 up up correct
SALONA.NSE Salona Cotspin Limited 20221227 0 256.05 263.85 255.8 257.95 992 257.95 up down incorrect
SALSTEEL.NSE S.A.L. Steel Limited 20221227 0 14.2 14.2 13.7 14.2 223751 14.2
SALZERELEC.NSE Salzer Electronics Limited 20221227 0 239.15 241.35 234 237.2 70219 237.2 down up incorrect
SAMBHAAV.NSE Sambhaav Media Limited 20221227 0 3.95 4.05 3.85 4 95099 4 up up correct
SANCO.NSE Sanco Industries Limited 20221227 0 10.55 10.55 10.55 10.55 0 10.55
SANDESH.NSE The Sandesh Limited 20221227 0 790.55 964.1 790.55 964.1 81669 964.1 up up correct
SANDHAR.NSE Sandhar Technologies Limited 20221227 0 216.5 231 213.05 225.1 58889 225.1 up up correct
SANGAMIND.NSE Sangam (India) Limited 20221227 0 239.9 245.7 236.15 240.45 9658 240.45 up down incorrect
SANGHIIND.NSE Sanghi Industries Limited 20221227 0 65.45 67.9 62.85 67.9 527050 67.9 up down incorrect
SANGHVIMOV.NSE Sanghvi Movers Limited 20221227 0 312.95 316.35 309 311.25 53708 311.25 down up incorrect
SANGINITA.NSE Sanginita Chemicals Limited 20221227 0 21.15 25.55 20 23.75 515513 23.75 up up correct
SANOFI.NSE Sanofi India Limited 20221227 0 5830.4 5864.9 5786 5848.55 4979 5848.55 up up correct
SANWARIA.NSE Sanwaria Consumer Limited 20221227 0 0.7 0.75 0.65 0.7 953191 0.7
SARDAEN.NSE Sarda Energy & Minerals Limited 20221227 0 945 1040 945 1020.3 45986 1020.3 up up correct
SAREGAMA.NSE Saregama India Limited 20221227 0 369.8 371.75 364.4 367.4 31380 367.4 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20221227 0 42.35 44 41.3 42.75 89045 42.75 up up correct
SASKEN.NSE Sasken Technologies Limited 20221227 0 903.05 914.2 896.1 901.6 11254 901.6 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20221227 0 281.95 284.85 275.1 277.65 15672 277.65 down down correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20221227 0 1.85 1.95 1.85 1.85 1326 1.85
SATIA.NSE Satia Industries Limited 20221227 0 124.9 127.95 123.2 127.4 124209 127.4 up up correct
SATIN.NSE Satin Creditcare Network Limited 20221227 0 148.4 151.4 145.5 147.95 94258 147.95 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20221227 0 389.55 399.4 386.55 390.5 42625 390.5 up up correct
SBICARD.NSE SBI Cards and Payment Services Limited 20221227 0 795 802.95 792.8 799.25 818975 799.25 up down incorrect
SBIETFCON.NSE SBI Funds Management Private Limited 20221227 0 77.98 77.98 75.11 76.27 1530 76.27 down down correct
SBIETFIT.NSE SBI Funds Management Private Limited 20221227 0 298.57 302.25 295.3 297.83 7197 297.83 down down correct
SBIETFPB.NSE SBI Mutual Fund 20221227 0 220.98 220.98 216.3 218.86 188013 218.86 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20221227 0 152.98 152.98 149.31 150.35 457103 150.35 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20221227 0 1243.5 1254.75 1235.1 1241.05 471890 1241.05 down down correct
SBIN.NSE State Bank of India 20221227 0 600.4 603.1 593.3 601.9 9638618 601.9 up up correct
SCAPDVR.NSE Stampede Capital Limited 20221227 0 12.9 13.15 12.7 13 556796 13 up up correct
SCHAEFFLER.NSE Schaeffler India Limited 20221227 0 2765 2795 2741.5 2787.25 82638 2787.25 up up correct
SCHAND.NSE S Chand and Company Limited 20221227 0 159.1 168.55 159.1 165.9 74328 165.9 up up correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20221227 0 147.55 157.6 147.55 153.9 244219 153.9 up up correct
SCI.NSE The Shipping Corporation of India Limited 20221227 0 136.3 137.8 132.5 133 1622496 133 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20221227 0 116.5 119.05 113.6 115.35 270744 115.35 down up incorrect
SEAMECLTD.NSE Seamec Limited 20221227 0 902 935 887.5 902.4 7045 902.4 up up correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20221227 0 60.95 62.25 60 60.35 22173 60.35 down down correct
SELAN.NSE Selan Exploration Technology Limited 20221227 0 232.8 244 227.2 241.45 139540 241.45 up up correct
SEPOWER.NSE S. E. Power Limited 20221227 0 17.15 17.15 16.6 16.75 10152 16.75 down down correct
SEQUENT.NSE Sequent Scientific Limited 20221227 0 86.3 87.25 85.65 86.25 489474 86.25 down down correct
SERVOTECH.NSE Servotech Power Systems Limited 20221227 0 138.2 145.1 133.15 137.45 19223 137.45 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20221227 0 268 279.15 264.05 269.7 78642 269.7 up up correct
SETCO.NSE Setco Automotive Limited 20221227 0 11.4 11.8 11.05 11.35 139125 11.35 down down correct
SETF10GILT.NSE SBI Mutual Fund 20221227 0 206 206.49 205.76 205.79 1697 205.79 down down correct
SETFGOLD.NSE SBI Mutual Fund 20221227 0 48.03 48.33 47.81 48.27 2143008 48.27 up up correct
SETFNIF50.NSE SBI Mutual Fund 20221227 0 186.74 187.97 186.14 187.79 562328 187.79 up up correct
SETFNIFBK.NSE SBI Mutual Fund 20221227 0 429.67 430.59 425.13 429.6 319195 429.6 down down correct
SETFNN50.NSE SBI Mutual Fund 20221227 0 437.3 442.12 437.3 441.06 8994 441.06 up up correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20221227 0 1.65 1.65 1.6 1.65 94153 1.65
SEYAIND.NSE Seya Industries Limited 20221227 0 26.4 26.4 26.4 26.4 0 26.4
SFL.NSE Sheela Foam Limited 20221227 0 1307.05 1309.6 1269 1274.8 20980 1274.8 down down correct
SGIL.NSE Synergy Green Industries Limited 20221227 0 140.65 140.7 132.15 134.2 3029 134.2 down down correct
SGL.NSE STL Global Limited 20221227 0 19.4 19.4 17.8 18 90147 18 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20221227 0 60 62.65 59.2 62.65 25469 62.65 up up correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20221227 0 409.7 409.7 400.4 403.45 18086 403.45 down up incorrect
SHALBY.NSE Shalby Limited 20221227 0 135.3 139.5 135.1 135.5 151540 135.5 up down incorrect
SHALPAINTS.NSE Shalimar Paints Limited 20221227 0 131.5 139.7 130.55 138.1 81837 138.1 up down incorrect
SHANKARA.NSE Shankara Building Products Limited 20221227 0 640 645.65 630 639.4 36377 639.4 down up incorrect
SHANTI.NSE Shanti Overseas (India) Limited 20221227 0 20.75 22.5 20.5 21.75 10859 21.75 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20221227 0 320.25 334.45 320.25 330 75397 330 up up correct
SHARDACROP.NSE Sharda Cropchem Limited 20221227 0 452.45 464 451.5 457.7 89301 457.7 up up correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20221227 0 719 729.4 714.95 724.55 15000 724.55 up up correct
SHAREINDIA.NSE Share India Securities Limited 20221227 0 1225 1288.3 1217.85 1253.05 146717 1253.05 up up correct
SHARIABEES.NSE Nippon India Mutual Fund 20221227 0 418.97 418.97 411.86 415.01 836 415.01 down up incorrect
SHEMAROO.NSE Shemaroo Entertainment Limited 20221227 0 159.9 163.55 156.6 161.7 36836 161.7 up up correct
SHILPAMED.NSE Shilpa Medicare Limited 20221227 0 282.7 284.7 270.4 277.1 355526 277.1 down up incorrect
SHIVAMAUTO.NSE Shivam Autotech Limited 20221227 0 28.5 29.9 27.85 29.25 284780 29.25 up up correct
SHIVAMILLS.NSE Shiva Mills Limited 20221227 0 91 93 88.95 92.8 8137 92.8 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20221227 0 123.05 129.4 116.95 118.65 29339 118.65 down down correct
SHK.NSE S H Kelkar and Company Limited 20221227 0 135.75 137.8 134.55 137.15 209432 137.15 up up correct
SHOPERSTOP.NSE Shoppers Stop Limited 20221227 0 698.9 704 675.3 695.55 79963 695.55 down up incorrect
SHRADHA.NSE Shradha Infraprojects Limited 20221227 0 61.4 62 59.5 61.05 2821 61.05 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20221227 0 69 71.3 68.15 70.25 257592 70.25 up up correct
SHREECEM.NSE Shree Cement Limited 20221227 0 23760 24222 23700 24133.05 14980 24133.05 up up correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20221227 0 174.15 177.45 172.25 176.15 23632 176.15 up up correct
SHREERAMA.NSE Shree Rama Multi 20221227 0 12.95 13.05 12.4 12.85 13768 12.85 down down correct
SHRENIK.NSE Shrenik Limited 20221227 0 1.7 1.7 1.6 1.65 802295 1.65 down down correct
SHREYANIND.NSE Shreyans Industries Limited 20221227 0 144.45 150 143.3 148.1 29117 148.1 up up correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20221227 0 297.7 297.9 288 296.2 24462 296.2 down up incorrect
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20221227 0 1116 1149 1056.1 1075.65 2576 1075.65 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20221227 0 20.4 20.8 20.15 20.7 139162 20.7 up down incorrect
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20221227 0 297 312 295 310.25 332426 310.25 up down incorrect
SHYAMTEL.NSE Shyam Telecom Limited 20221227 0 9.45 10.05 9.25 9.4 2957 9.4 down down correct
SICAL.NSE Sical Logistics Limited 20221227 0 140 147 134 147 28609 147 up down incorrect
SIEMENS.NSE Siemens Limited 20221227 0 2850 2870 2813.65 2852.9 183815 2852.9 up up correct
SIGIND.NSE Signet Industries Limited 20221227 0 38.7 38.7 36.65 37.25 8777 37.25 down down correct
SIL.NSE Standard Industries Limited 20221227 0 31.3 31.5 29.7 30 205113 30 down down correct
SILGO.NSE Silgo Retail Limited 20221227 0 25.15 25.75 24.4 25.15 5583 25.15
SILINV.NSE SIL Investments Limited 20221227 0 340.65 362.95 334.6 351.95 3963 351.95 up down incorrect
SILLYMONKS.NSE Silly Monks Entertainment Limited 20221227 0 28.85 29.85 27.75 29.8 5602 29.8 up up correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20221227 0 25.6 26.3 25.6 26.3 232182 26.3 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20221227 0 54.3 59.95 54.3 57.05 134247 57.05 up up correct
SINTERCOM.NSE Sintercom India Limited 20221227 0 105 105 103 103 6103 103 down down correct
SINTEX.NSE Sintex Industries Limited 20221227 0 4.45 4.45 4.45 4.45 233691 4.45
SIRCA.NSE Sirca Paints India Limited 20221227 0 638 648.45 628 636.4 55882 636.4 down down correct
SIS.NSE SIS Limited 20221227 0 378 380.1 375.75 378.35 36853 378.35 up up correct
SITINET.NSE SITI Networks Limited 20221227 0 1.8 1.8 1.7 1.7 4680280 1.7 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20221227 0 542 547.9 516 519.15 128595 519.15 down down correct
SJVN.NSE SJVN Limited 20221227 0 34.15 34.85 33.6 34.65 6110891 34.65 up down incorrect
SKFINDIA.NSE SKF India Limited 20221227 0 4500.6 4600 4500.6 4581.3 53151 4581.3 up up correct
SKIL.NSE SKIL Infrastructure Limited 20221227 0 3.05 3.05 3.05 3.05 0 3.05
SKIPPER.NSE Skipper Limited 20221227 0 129 129 119.55 124 264826 124 down up incorrect
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20221227 0 136.5 137.4 132.1 133.3 79603 133.3 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20221227 0 137.8 140.4 137.6 138.45 14498 138.45 up up correct
SMCGLOBAL.NSE SMC Global Securities Limited 20221227 0 77.9 77.9 76.15 77.15 36046 77.15 down down correct
SMLISUZU.NSE SML Isuzu Limited 20221227 0 651.5 676.3 645.7 665.2 8870 665.2 up up correct
SMSLIFE.NSE SMS Lifesciences India Limited 20221227 0 607 626.4 601.1 611.45 2084 611.45 up up correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20221227 0 84.95 86.15 82.7 84.05 73866 84.05 down up incorrect
SNOWMAN.NSE Snowman Logistics Limited 20221227 0 36.7 37.8 36.65 37.15 581906 37.15 up up correct
SOBHA.NSE Sobha Limited 20221227 0 558 568 556.7 558.6 67757 558.6 up up correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20221227 0 435.5 441.25 427 430.05 87360 430.05 down down correct
SOLARINDS.NSE Solar Industries India Limited 20221227 0 4130.25 4167.85 4082.1 4106.45 18799 4106.45 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20221227 0 479 484.9 475.35 478.5 23858 478.5 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20221227 0 9.55 9.55 8.9 9 59187 9 down down correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20221227 0 40.5 41.7 39.9 40.9 2248 40.9 up up correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20221227 0 414.7 425.5 411 424.15 685653 424.15 up up correct
SONATSOFTW.NSE Sonata Software Limited 20221227 0 556.65 578 554.05 572.95 184605 572.95 up up correct
SOTL.NSE Savita Oil Technologies Limited 20221227 0 296.05 301.5 293.5 298.9 47362 298.9 up up correct
SOUTHBANK.NSE The South Indian Bank Limited 20221227 0 18.4 18.8 17.75 18.05 66733218 18.05 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20221227 0 120 122.7 119.3 121.95 31518 121.95 up up correct
SPAL.NSE S.P. Apparels Limited 20221227 0 317 317 301.6 309.7 254701 309.7 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20221227 0 533 559 533 544.1 18025 544.1 up up correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20221227 0 215 216.4 211.3 213.3 206646 213.3 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20221227 0 26.5 26.9 26 26.75 95421 26.75 up down incorrect
SPECIALITY.NSE Speciality Restaurants Limited 20221227 0 215 217.25 206.8 208.5 115959 208.5 down down correct
SPENCERS.NSE Spencer's Retail Limited 20221227 0 65.4 65.9 63.5 65.55 75619 65.55 up up correct
SPENTEX.NSE CLC Industries Limited 20221227 0 1.8 1.8 1.8 1.8 0 1.8
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20221227 0 73.25 76.4 71.35 74.65 4030276 74.65 up up correct
SPICEJET.NSE SpiceJet Limited 20221227 0 38 38.4 37.5 37.65 1723379 37.65 down up incorrect
SPLIL.NSE SPL Industries Limited 20221227 0 67 77.5 65.5 75.65 453625 75.65 up up correct
SPMLINFRA.NSE SPML Infra Limited 20221227 0 24.85 24.85 23.65 24.5 51474 24.5 down up incorrect
SPTL.NSE Sintex Plastics Technology Limited 20221227 0 3 3 2.95 3 2558950 3
SPYL.NSE Shekhawati Poly 20221227 0 0.65 0.65 0.65 0.65 0 0.65
SREEL.NSE Sreeleathers Limited 20221227 0 204.05 206.2 200 204.8 35718 204.8 up up correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20221227 0 3.65 3.65 3.65 3.65 0 3.65
SRF.NSE SRF Limited 20221227 0 2305 2348 2302.6 2325 583509 2325 up down incorrect
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20221227 0 525.9 528 492 513.55 22388 513.55 down down correct
SRPL.NSE Shree Ram Proteins Limited 20221227 0 61.55 64.2 60.6 63.65 107101 63.65 up up correct
SRTRANSFIN.NSE Shriram Transport Finance Company Limited 20221227 0 1362 1390 1329.55 1378.9 484073 1378.9 up up correct
SSWL.NSE Steel Strips Wheels Limited 20221227 0 156.95 159.45 156 157 45635 157 up up correct
STAMPEDE.NSE Stampede Capital Limited 20221227 0 0.9 0.9 0.9 0.9 0 0.9
STAR.NSE Strides Pharma Science Limited 20221227 0 345.8 354.95 345.8 350.5 329960 350.5 up up correct
STARCEMENT.NSE Star Cement Limited 20221227 0 109.85 115.7 108.3 114.85 701711 114.85 up up correct
STARPAPER.NSE Star Paper Mills Limited 20221227 0 179.05 187.6 179.05 185.2 60012 185.2 up down incorrect
STCINDIA.NSE The State Trading Corporation of India Ltd. 20221227 0 87 89 85.9 87.9 100425 87.9 up up correct
STEELCITY.NSE Steel City Securities Limited 20221227 0 57.25 62.85 57.25 62.25 42993 62.25 up up correct
STEELXIND.NSE Steel Exchange India Limited 20221227 0 13.45 13.7 12.7 12.95 2947961 12.95 down down correct
STEL.NSE STEL Holdings Limited 20221227 0 156.5 161.95 153.05 160.4 69053 160.4 up up correct
STERTOOLS.NSE Sterling Tools Limited 20221227 0 248.65 250.6 241.55 245.05 22755 245.05 down down correct
STLTECH.NSE Sterlite Technologies Limited 20221227 0 167.15 173.8 167.15 171.75 814814 171.75 up up correct
STOVEKRAFT.NSE Stove Kraft Limited 20221227 0 525.6 527.8 512.8 517.65 216822 517.65 down down correct
STYLAMIND.NSE Stylam Industries Limited 20221227 0 1072 1148.9 1072 1131.85 58269 1131.85 up up correct
SUBCAPCITY.NSE International Constructions Limited 20221227 0 87.75 89.9 83.6 83.65 1066 83.65 down down correct
SUBEXLTD.NSE Subex Limited 20221227 0 32.2 33.95 32.1 33.5 11333558 33.5 up up correct
SUBROS.NSE Subros Limited 20221227 0 307.85 311.9 305 308.9 5345 308.9 up up correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20221227 0 380.05 392.95 379.85 389.7 67438 389.7 up up correct
SUMEETINDS.NSE Sumeet Industries Limited 20221227 0 5.65 6 5.65 5.8 161866 5.8 up up correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20221227 0 470.3 476 467 469.45 124077 469.45 down up incorrect
SUMIT.NSE Sumit Woods Limited 20221227 0 30 30.6 28.4 30.25 31367 30.25 up up correct
SUMMITSEC.NSE Summit Securities Limited 20221227 0 614 624 600 618.1 7408 618.1 up up correct
SUNCLAYLTD.NSE Sundaram 20221227 0 5032 5048.6 4823.55 4952.75 7856 4952.75 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20221227 0 2.75 2.8 2.65 2.75 311215 2.75
SUNDARMFIN.NSE Sundaram Finance Limited 20221227 0 2292 2328.8 2291.95 2320.9 7417 2320.9 up up correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20221227 0 91.3 92.6 90 92.05 140744 92.05 up up correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20221227 0 309.95 314.95 309.95 310.2 412 310.2 up up correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20221227 0 921 942.45 921 933.05 38351 933.05 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20221227 0 105.75 113.8 104.2 110.95 2148548 110.95 up down incorrect
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20221227 0 1000.25 1015.75 993 1000.15 1870105 1000.15 down down correct
SUNTECK.NSE Sunteck Realty Limited 20221227 0 339.7 344.45 334.05 335.4 254769 335.4 down down correct
SUNTV.NSE Sun TV Network Limited 20221227 0 496.55 498.95 487.05 488.55 537988 488.55 down down correct
SUPERHOUSE.NSE Superhouse Limited 20221227 0 200.9 200.95 191.45 196.55 7544 196.55 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20221227 0 8.85 8.85 8.35 8.5 21757 8.5 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20221227 0 329.95 336 327.45 333.5 300137 333.5 up down incorrect
SUPREMEENG.NSE Supreme Engineering Limited 20221227 0 1.2 1.2 1.15 1.2 289018 1.2
SUPREMEIND.NSE The Supreme Industries Limited 20221227 0 2460 2480.55 2391.05 2444.55 43728 2444.55 down down correct
SURANASOL.NSE Surana Solar Limited 20221227 0 21.95 22.65 21.8 22 56602 22 up up correct
SURANAT&P.NSE Surana Telecom and Power Limited 20221227 0 10.55 10.7 10.15 10.4 51511 10.4 down up incorrect
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20221227 0 61.4 61.4 56.9 57.75 35100 57.75 down up incorrect
SURYAROSNI.NSE Surya Roshni Limited 20221227 0 475.8 503 470.2 497.6 300048 497.6 up down incorrect
SURYODAY.NSE Suryoday Small Finance Bank Limited 20221227 0 107 109.3 104.8 106.7 445084 106.7 down up incorrect
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20221227 0 58.9 60.15 57.95 59.6 81818 59.6 up up correct
SUULD.NSE Suumaya Industries Limited 20221227 0 38.3 38.3 37.25 38.3 199534 38.3
SUVEN.NSE Suven Life Sciences Limited 20221227 0 67.7 72.5 63.9 67.4 2661436 67.4 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20221227 0 483 491.55 476.1 490.4 1885369 490.4 up up correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20221227 0 5 5.2 5 5.05 111634 5.05 up up correct
SUZLON.NSE Suzlon Energy Limited 20221227 0 10.15 10.4 9.9 10.2 137402727 10.2 up up correct
SVPGLOB.NSE Svp Global Ventures Ltd 20221227 0 29.25 29.95 28.5 29.35 641157 29.35 up up correct
SWANENERGY.NSE Swan Energy Limited 20221227 0 290 291 278.2 280.1 219084 280.1 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20221227 0 1553.8 1558.7 1538 1548.7 2337 1548.7 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20221227 0 322.65 334.9 320 327.55 10816 327.55 up up correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20221227 0 264.8 271.35 263.8 270.1 389685 270.1 up up correct
SYMPHONY.NSE Symphony Limited 20221227 0 902 907.95 891 902.2 9748 902.2 up up correct
SYNGENE.NSE Syngene International Limited 20221227 0 577.85 581.4 570.25 574.6 195764 574.6 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20221227 0 97.9 104 97.15 101.8 15161 101.8 up down incorrect
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20221227 0 193.3 198 191.55 196.15 150907 196.15 up down incorrect
TAKE.NSE TAKE Solutions Limited 20221227 0 23.55 24.25 23.55 23.65 300948 23.65 up down incorrect
TALBROAUTO.NSE Talbros Automotive Components Limited 20221227 0 524 556 515.2 548.95 143838 548.95 up up correct
TANLA.NSE Tanla Platforms Limited 20221227 0 699 714.85 691.1 697 272006 697 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20221227 0 11.35 11.4 10.55 11.4 18541 11.4 up up correct
TARAPUR.NSE Tarapur Transformers Limited 20221227 0 4.15 4.2 4.15 4.15 398 4.15
TARC.NSE TARC Limited 20221227 0 40.2 40.9 39.75 40.5 532144 40.5 up up correct
TARMAT.NSE Tarmat Limited 20221227 0 51.7 55.9 51.7 53.1 40472 53.1 up down incorrect
TASTYBITE.NSE Tasty Bite Eatables Limited 20221227 0 10666 10842.85 10520 10551.8 486 10551.8 down down correct
TATACHEM.NSE Tata Chemicals Limited 20221227 0 911.35 923.8 909.2 918.4 968330 918.4 up up correct
TATACOFFEE.NSE Tata Coffee Limited 20221227 0 220 222.4 217.1 219.85 962889 219.85 down down correct
TATACOMM.NSE Tata Communications Limited 20221227 0 1250 1285 1247.5 1270.95 804491 1270.95 up up correct
TATACONSUM.NSE Tata Consumer Products Limited 20221227 0 778.8 781 770.6 777.85 601101 777.85 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20221227 0 6349.7 6495 6312 6431.65 471338 6431.65 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20221227 0 2021.7 2142.35 2021.7 2131.1 93198 2131.1 up up correct
TATAMETALI.NSE Tata Metaliks Limited 20221227 0 735.65 783.55 735.65 778.55 104477 778.55 up up correct
TATAMOTORS.NSE Tata Motors Limited 20221227 0 390 397.45 388.5 394.15 14372461 394.15 up up correct
TATAMTRDVR.NSE Tata Motors Limited 20221227 0 205 209.9 205 208.3 1721370 208.3 up up correct
TATAPOWER.NSE The Tata Power Company Limited 20221227 0 206.8 208.3 204.8 207.7 11851262 207.7 up down incorrect
TATASTEEL.NSE Tata Steel Limited 20221227 0 106.65 111.55 105.85 111.15 76033410 111.15 up up correct
TATASTLLP.NSE Tata Steel Long Products Limited 20221227 0 630 660.9 627.4 656.95 89367 656.95 up up correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20221227 0 2119 2137.9 2105 2127.55 2115 2127.55 up up correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20221227 0 71.45 75.45 70.95 75 149677 75 up up correct
TIL.NSE TIL Limited 20221227 0 164.5 172.7 161.05 172.7 11285 172.7 up up correct
TCI.NSE Transport Corporation of India Limited 20221227 0 616.35 635 612 632.85 38547 632.85 up down incorrect
TCIEXP.NSE TCI Express Limited 20221227 0 1758 1795 1756 1771.2 14669 1771.2 up up correct
TCIFINANCE.NSE TCI Finance Limited 20221227 0 4 4 4 4 0 4
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20221227 0 542.2 542.2 528 530.65 45401 530.65 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20221227 0 1447.85 1460 1380 1425.15 23559 1425.15 down down correct
TCS.NSE Tata Consultancy Services Limited 20221227 0 3269.2 3273.8 3231.5 3259.5 835883 3259.5 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20221227 0 121.9 125.25 120.2 121 184665 121 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20221227 0 2540.6 2548.2 2509.2 2517.15 18489 2517.15 down down correct
TECHIN.NSE Techindia Nirman Limited 20221227 0 10.55 10.7 10.1 10.3 12375 10.3 down down correct
TECHM.NSE Tech Mahindra Limited 20221227 0 1009.7 1012.6 993.2 1009.55 1615647 1009.55 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20221227 0 315.8 320.9 312.95 318 49648 318 up up correct
TEJASNET.NSE Tejas Networks Limited 20221227 0 563.45 585.9 553.8 577 413757 577 up up correct
TEMBO.NSE Tembo Global Industries Limited 20221227 0 109 119.4 109 118.85 172358 118.85 up up correct
TERASOFT.NSE Tera Software Limited 20221227 0 42.35 44.1 42.35 43.1 26803 43.1 up up correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20221227 0 58.95 60.4 57.1 58.75 36914 58.75 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20221227 0 56.9 57.4 55.4 56.85 61822 56.85 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20221227 0 52.8 55.1 52.3 54.85 2301584 54.85 up up correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20221227 0 79.55 81 78.5 80.2 725811 80.2 up up correct
TFL.NSE Transwarranty Finance Limited 20221227 0 10.55 10.55 9.7 9.8 12188 9.8 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20221227 0 12.4 12.6 12.25 12.6 34259 12.6 up down incorrect
THANGAMAYL.NSE Thangamayil Jewellery Limited 20221227 0 1015 1031.9 1002 1028.3 7849 1028.3 up down incorrect
THEINVEST.NSE The Investment Trust of India Limited 20221227 0 84.3 85.75 83.7 84.4 2152 84.4 up down incorrect
THEJO.NSE SM 20221227 0 1154.95 1154.95 1102.1 1110 1050 1110 down down correct
THEMISMED.NSE Themis Medicare Limited 20221227 0 1299.9 1352.95 1260.35 1296.55 8383 1296.55 down down correct
THERMAX.NSE Thermax Limited 20221227 0 1914.2 1940 1912.25 1934.5 24266 1934.5 up up correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20221227 0 70.8 74.15 69.6 72.45 504147 72.45 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20221227 0 41.95 44.1 41 44 6252 44 up up correct
THYROCARE.NSE Thyrocare Technologies Limited 20221227 0 625 625.75 610.55 613.65 298105 613.65 down down correct
TI.NSE Tilaknagar Industries Ltd. 20221227 0 100.8 101.45 98.95 100.85 125875 100.85 up up correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20221227 0 1009.25 1021 997.65 999.55 21015 999.55 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20221227 0 900 908.9 890.15 902.85 7818 902.85 up up correct
TIINDIA.NSE Tube Investments of India Limited 20221227 0 2774.95 2836 2760.1 2796.85 178876 2796.85 up up correct
TIJARIA.NSE Tijaria Polypipes Limited 20221227 0 6.7 7.1 6.7 7 60555 7 up up correct
TIMESGTY.NSE Times Guaranty Limited 20221227 0 56.9 56.9 54.05 54.95 2007 54.95 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20221227 0 92.95 99.7 85.05 88.75 8006176 88.75 down down correct
TIMKEN.NSE Timken India Limited 20221227 0 3114 3191.95 3107 3121.65 55246 3121.65 up up correct
TINPLATE.NSE The Tinplate Company of India Limited 20221227 0 310.1 327 310.05 324.8 221623 324.8 up down incorrect
TIPSINDLTD.NSE Tips Industries Limited 20221227 0 1799 1889 1760 1869 38276 1869 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20221227 0 199.1 205.55 195.5 200.2 267837 200.2 up up correct
TIRUPATIFL.NSE Tirupati Forge Limited 20221227 0 22.4 23.1 20.8 22.5 2001994 22.5 up up correct
TITAN.NSE Titan Company Limited 20221227 0 2498 2519.9 2485.6 2503.55 791283 2503.55 up up correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20221227 0 90.8 92.25 90.1 90.5 102964 90.5 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20221227 0 240 245 237 240.1 165612 240.1 up down incorrect
TNTELE.NSE Tamilnadu Telecommunications Limited 20221227 0 7.8 7.8 7.2 7.55 8728 7.55 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20221227 0 97 97.9 95.1 97.2 7397 97.2 up up correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20221227 0 1574.85 1585 1564.15 1581.65 91756 1581.65 up up correct
TORNTPOWER.NSE Torrent Power Limited 20221227 0 490.1 495.3 487.65 492.85 155331 492.85 up up correct
TOTAL.NSE Total Transport Systems Limited 20221227 0 158.9 158.9 154.75 157.35 10302 157.35 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20221227 0 107.95 107.95 99.1 104.1 10548 104.1 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20221227 0 29.55 31.4 28.65 30.95 135054 30.95 up down incorrect
TREEHOUSE.NSE Tree House Education & Accessories Limited 20221227 0 18.7 18.7 17.35 18.05 48098 18.05 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20221227 0 66 67.75 65.2 66.65 36741 66.65 up up correct
TRENT.NSE Trent Limited 20221227 0 1358.7 1363.25 1327.95 1346.85 868094 1346.85 down down correct
TRF.NSE TRF Limited 20221227 0 158.5 165 158.5 165 131228 165 up up correct
TRIDENT.NSE Trident Limited 20221227 0 34 35.15 33.6 34.75 8534068 34.75 up up correct
TRIGYN.NSE Trigyn Technologies Limited 20221227 0 91 93.45 90.9 91.65 91474 91.65 up up correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20221227 0 53.6 56.05 53.5 55.75 468347 55.75 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20221227 0 270.75 275.4 266.8 272.6 287519 272.6 up up correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20221227 0 278 292 278 290.2 1676192 290.2 up up correct
TTKHLTCARE.NSE TTK Healthcare Limited 20221227 0 1024.8 1024.8 991 1001.8 4908 1001.8 down up incorrect
TTKPRESTIG.NSE TTK Prestige Limited 20221227 0 779 854.7 779 817.3 1403616 817.3 up up correct
TTL.NSE T.T. Limited 20221227 0 81.1 85.8 81.1 83.6 11621 83.6 up up correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20221227 0 85.8 87.3 83.65 87.3 2077068 87.3 up up correct
TV18BRDCST.NSE TV18 Broadcast Limited 20221227 0 36.5 37.25 36.3 36.9 7739072 36.9 up up correct
TVSELECT.NSE TVS Electronics Limited 20221227 0 273.3 280.4 271.35 274.75 46423 274.75 up up correct
TVSMOTOR.NSE TVS Motor Company Limited 20221227 0 1020.65 1049 1018.15 1044.05 1356572 1044.05 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20221227 0 3091 3113.95 3010 3049.2 11067 3049.2 down up incorrect
TVTODAY.NSE T.V. Today Network Limited 20221227 0 239.3 239.3 225.4 235.4 25712 235.4 down down correct
TVVISION.NSE TV Vision Limited 20221227 0 3.45 3.45 3.45 3.45 7 3.45
TWL.NSE Titagarh Wagons Limited 20221227 0 199.8 203.1 195 203.1 918770 203.1 up up correct
UBL.NSE United Breweries Limited 20221227 0 1703.4 1718.75 1693.85 1703.3 109141 1703.3 down up incorrect
UCALFUEL.NSE Ucal Fuel Systems Limited 20221227 0 123.7 127.75 123.7 125.3 11164 125.3 up up correct
UCOBANK.NSE UCO Bank 20221227 0 32.5 33.45 31 32.45 107289429 32.45 down down correct
UFLEX.NSE Uflex Limited 20221227 0 542.6 557.5 539.75 554.9 91273 554.9 up up correct
UFO.NSE UFO Moviez India Limited 20221227 0 92.9 94.25 92 93.5 68945 93.5 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20221227 0 100 100.45 96.15 97.8 1501013 97.8 down down correct
UGROCAP.NSE UGRO Capital Limited 20221227 0 152.65 164.4 150.25 159.85 31810 159.85 up up correct
UJAAS.NSE Ujaas Energy Limited 20221227 0 3 3 2.85 2.95 225694 2.95 down down correct
UJJIVAN.NSE Ujjivan Financial Services Limited 20221227 0 251.8 257.75 247.05 255.1 608355 255.1 up up correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20221227 0 28.9 29.3 27.35 27.95 10896304 27.95 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20221227 0 7100 7165.95 7041 7107.2 295144 7107.2 up down incorrect
UMANGDAIRY.NSE Umang Dairies Limited 20221227 0 63.4 63.4 61.25 62.45 50757 62.45 down down correct
UPL.NSE UPL Limited 20221227 0 724.95 724.95 710 716.35 1693081 716.35 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20221227 0 4.85 4.9 4.65 4.8 17591 4.8 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20221227 0 287.7 304.55 287.65 291.5 139438 291.5 up up correct
UNIDT.NSE United Drilling Tools Limited 20221227 0 264.8 266.75 258.05 261.5 12661 261.5 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20221227 0 136 136.2 134.1 134.65 3123 134.65 down up incorrect
UNIONBANK.NSE Union Bank of India 20221227 0 83.25 86.4 80.1 82.75 93290300 82.75 down up incorrect
UNITECH.NSE Unitech Limited 20221227 0 1.8 1.8 1.7 1.7 6190300 1.7 down up incorrect
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20221227 0 281.95 288.85 277.55 281.6 1032 281.6 down down correct
UNIVASTU.NSE Univastu India Limited 20221227 0 88 90.5 87 87.7 67819 87.7 down down correct
UNIVCABLES.NSE Universal Cables Limited 20221227 0 282 291 279.5 286.05 39809 286.05 up up correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20221227 0 529.8 529.8 507.45 521 626 521 down down correct
URJA.NSE Urja Global Limited 20221227 0 9.45 10.15 9.45 9.85 3476891 9.85 up up correct
USHAMART.NSE Usha Martin Limited 20221227 0 172.75 180.65 167.15 177.55 8508647 177.55 up up correct
UTIAMC.NSE UTI Asset Management Company Limited 20221227 0 868.45 884.9 850.05 876.2 314194 876.2 up down incorrect
UTIBANKETF.NSE Uti Mutual Fund 20221227 0 43.44 43.48 42.81 43.08 12193 43.08 down up incorrect
UTINEXT50.NSE UTI Mutual Fund 20221227 0 44.47 44.5 43.89 44.37 3542 44.37 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20221227 0 1920 1930.71 1910.01 1927.62 548 1927.62 up up correct
UTISENSETF.NSE UTI Mutual Fund 20221227 0 642.59 648.39 640.71 648.3 556 648.3 up up correct
UTISXN50.NSE UTI Mutual Fund 20221227 0 51.6 51.6 49.47 51 519 51 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20221227 0 266 286.45 266 279.95 695640 279.95 up up correct
V2RETAIL.NSE V2 Retail Limited 20221227 0 91.8 93.4 90.4 91.15 13454 91.15 down down correct
VADILALIND.NSE Vadilal Industries Limited 20221227 0 2628.8 2659.5 2586.3 2645.9 18518 2645.9 up up correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20221227 0 320 331 318 324.15 157377 324.15 up up correct
VAISHALI.NSE Vaishali Pharma Limited 20221227 0 142 144.25 139 139.85 138249 139.85 down up incorrect
VAKRANGEE.NSE Vakrangee Limited 20221227 0 27.8 28 27.1 27.25 2173459 27.25 down down correct
VALIANTORG.NSE Valiant Organics Limited 20221227 0 588.9 599.95 579.95 598.9 36346 598.9 up up correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20221227 0 51.85 53.9 51.85 53.25 37774 53.25 up up correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20221227 0 20.1 20.1 19.25 19.55 5656 19.55 down down correct
VARROC.NSE Varroc Engineering Limited 20221227 0 297 300.75 295.55 297.75 62944 297.75 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20221227 0 32.25 34.45 32.25 32.95 2552940 32.95 up down incorrect
VASWANI.NSE Vaswani Industries Limited 20221227 0 17.6 18.5 17.6 18.2 74799 18.2 up up correct
VBL.NSE Varun Beverages Limited 20221227 0 1358 1374.4 1311 1318.9 805440 1318.9 down down correct
VEDL.NSE Vedanta Limited 20221227 0 299.1 309 299 307.65 11251874 307.65 up up correct
VENKEYS.NSE Venky's (India) Limited 20221227 0 1900 1920 1880 1887.25 49666 1887.25 down down correct
VENUSREM.NSE Venus Remedies Limited 20221227 0 176 180.2 173.95 175.95 27418 175.95 down up incorrect
VERTOZ.NSE Vertoz Advertising Limited 20221227 0 214.95 221.75 205 221.75 70864 221.75 up up correct
VESUVIUS.NSE Vesuvius India Limited 20221227 0 1616 1620 1570.05 1598.15 10570 1598.15 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20221227 0 104.65 106.8 102.7 103.55 103155 103.55 down down correct
VGUARD.NSE V 20221227 0 264 264.9 260 261.1 122798 261.1 down down correct
VHL.NSE Vardhman Holdings Limited 20221227 0 2853.35 2967.6 2852.05 2938.3 430 2938.3 up up correct
VICEROY.NSE Viceroy Hotels Limited 20221227 0 1.7 1.7 1.7 1.7 0 1.7
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20221227 0 343.7 349.2 343.7 345.1 14404 345.1 up up correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20221227 0 435 438.25 428.65 432.2 189895 432.2 down down correct
VIJIFIN.NSE Viji Finance Limited 20221227 0 2.85 2.9 2.8 2.9 335308 2.9 up up correct
VIKASECO.NSE Vikas EcoTech Limited 20221227 0 3.45 3.5 3.35 3.4 5576776 3.4 down down correct
VIKASLIFE.NSE Vikas Lifecare Limited 20221227 0 4.45 4.55 4.2 4.35 19604527 4.35 down down correct
VIKASPROP.NSE Vikas Proppant & Granite Limited 20221227 0 0.8 0.8 0.75 0.75 416452 0.75 down down correct
VIKASWSP.NSE Vikas WSP Limited 20221227 0 1.8 1.8 1.7 1.8 148258 1.8
VIMTALABS.NSE Vimta Labs Limited 20221227 0 445.3 446.4 421.85 425.75 49419 425.75 down down correct
VINATIORGA.NSE Vinati Organics Limited 20221227 0 1929.85 1983.45 1929.85 1965.75 34429 1965.75 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20221227 0 1514.4 1540 1506 1517.55 7407 1517.55 up up correct
VINEETLAB.NSE Vineet Laboratories Limited 20221227 0 55.3 55.85 54.3 54.6 11185 54.6 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20221227 0 467.55 467.55 452 458.75 24959 458.75 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20221227 0 46.75 48.8 45.65 48.6 1116706 48.6 up down incorrect
VIPIND.NSE VIP Industries Limited 20221227 0 682 699 673.5 678 98929 678 down down correct
VIPULLTD.NSE Vipul Limited 20221227 0 17.25 17.25 16.25 16.45 38943 16.45 down up incorrect
VISAKAIND.NSE Visaka Industries Limited 20221227 0 426.4 427 419.05 421.65 12315 421.65 down down correct
VISASTEEL.NSE VISA Steel Limited 20221227 0 14.85 15.25 14.5 15.1 21045 15.1 up up correct
VISESHINFO.NSE MPS Infotecnics Limited 20221227 0 0.6 0.6 0.55 0.6 5717839 0.6
VISHAL.NSE Vishal Fabrics Limited 20221227 0 21.4 22.2 20.75 21.05 217056 21.05 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20221227 0 1504.95 1504.95 1452.05 1469.55 13455 1469.55 down up incorrect
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20221227 0 18.35 18.8 17.8 18.4 1618742 18.4 up down incorrect
VIVIDHA.NSE Visagar Polytex Limited 20221227 0 1.15 1.2 1.1 1.15 600503 1.15
VIVIMEDLAB.NSE Vivimed Labs Limited 20221227 0 11.5 12.1 11 11 155654 11 down down correct
VLSFINANCE.NSE VLS Finance Limited 20221227 0 128 128.1 126.3 126.8 28192 126.8 down down correct
VMART.NSE V 20221227 0 2966 2984.9 2872.05 2890.3 12041 2890.3 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20221227 0 2584.15 2645 2532 2618.5 19348 2618.5 up up correct
VOLTAS.NSE Voltas Limited 20221227 0 790.45 799.1 785.3 797.75 469563 797.75 up up correct
VRLLOG.NSE VRL Logistics Limited 20221227 0 540.45 542.35 517 539.25 165320 539.25 down down correct
VSSL.NSE Vardhman Special Steels Limited 20221227 0 281.95 296 277 278.6 142522 278.6 down down correct
VSTIND.NSE VST Industries Limited 20221227 0 3279 3284.45 3185.2 3198.95 14078 3198.95 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20221227 0 2290 2290 2230.55 2234.45 3193 2234.45 down down correct
VTL.NSE Vardhman Textiles Limited 20221227 0 312.75 329.4 312.75 325.7 243485 325.7 up up correct
WABAG.NSE VA Tech Wabag Limited 20221227 0 331 334.75 320.65 328.95 872205 328.95 down up incorrect
WALCHANNAG.NSE Walchandnagar Industries Limited 20221227 0 68 68.5 66.5 67.05 160653 67.05 down down correct
WANBURY.NSE Wanbury Limited 20221227 0 45.55 46.85 45 46.8 17008 46.8 up up correct
WATERBASE.NSE The Waterbase Limited 20221227 0 74.95 81.35 74.6 77.35 50460 77.35 up up correct
WEALTH.NSE Wealth First Portfolio Managers Limited 20221227 0 347.8 399 343.6 368.25 3378 368.25 up up correct
WEBELSOLAR.NSE Websol Energy System Limited 20221227 0 95 95 92.3 93.85 57250 93.85 down up incorrect
WEIZMANIND.NSE Weizmann Limited 20221227 0 97.8 103.45 94.05 101.1 73784 101.1 up up correct
WELCORP.NSE Welspun Corp Limited 20221227 0 218 231.9 217.45 225.35 1063848 225.35 up up correct
WELENT.NSE Welspun Enterprises Limited 20221227 0 156 166.9 155.85 161.1 1074206 161.1 up up correct
WELINV.NSE Welspun Investments and Commercials Limited 20221227 0 287.95 290.85 272 278.3 1071 278.3 down down correct
WIPRO.NSE Wipro Limited 20221227 0 382.5 387.35 380.25 386.6 3842920 386.6 up down incorrect
WELSPUNIND.NSE Welspun India Limited 20221227 0 72.95 75.75 72.9 75.2 1003649 75.2 up up correct
WENDT.NSE Wendt (India) Limited 20221227 0 7300 7370 7218.05 7337.25 453 7337.25 up up correct
WESTLIFE.NSE Westlife Development Limited 20221227 0 760 802 760 783.1 302557 783.1 up up correct
WHEELS.NSE Wheels India Limited 20221227 0 568.65 576 560.1 566.85 8233 566.85 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20221227 0 1487.85 1494.85 1470.85 1487.65 66781 1487.65 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20221227 0 20.05 20.3 19.15 20.15 16415 20.15 up up correct
WINDLAS.NSE Windlas Biotech Limited 20221227 0 249 250.95 248.25 250.1 11848 250.1 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20221227 0 45.65 45.85 44.2 44.6 83099 44.6 down up incorrect
WIPL.NSE The Western India Plywoods Limited 20221227 0 82.5 87.65 80 81.45 1054 81.45 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20221227 0 227.65 229.7 224.5 224.85 747332 224.85 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20221227 0 347 347.5 328 330.65 152849 330.65 down down correct
WORTH.NSE Worth Peripherals Limited 20221227 0 106.4 109.5 104 105.55 20127 105.55 down down correct
WSI.NSE W.S. Industries (India) Limited 20221227 0 15.85 15.85 15.85 15.85 0 15.85
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20221227 0 505 519.9 502 505.25 144022 505.25 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20221227 0 65.15 67 65.05 66.65 100923 66.65 up down incorrect
XELPMOC.NSE Xelpmoc Design and Tech Limited 20221227 0 132.95 137.8 131 135.9 8124 135.9 up down incorrect
XPROINDIA.NSE Xpro India Limited 20221227 0 674 698 661 670.85 23368 670.85 down down correct
YESBANK.NSE Yes Bank Limited 20221227 0 20.2 20.7 19.6 20.15 525572234 20.15 down down correct
YUKEN.NSE Yuken India Limited 20221227 0 471.15 479.9 468.8 473.05 3380 473.05 up up correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20221227 0 240 242.9 236.45 239.05 3651255 239.05 down down correct
ZEELEARN.NSE Zee Learn Limited 20221227 0 7 7.2 6.95 7.1 421597 7.1 up up correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20221227 0 15.35 15.35 14.75 14.9 1267087 14.9 down down correct
ZENITHEXPO.NSE Zenith Exports Limited 20221227 0 83.45 83.45 79.3 80.45 636 80.45 down down correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20221227 0 5.6 5.6 5.1 5.4 224518 5.4 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20221227 0 211.45 215.7 210.8 215.1 300431 215.1 up up correct
ZENTEC.NSE Zen Technologies Limited 20221227 0 189.9 193.3 188 189.2 123614 189.2 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20221227 0 94.8 96.75 92.2 93.8 19206 93.8 down down correct
ZOMATO.NSE Zomato Limited 20221227 0 59.4 60.6 58.5 58.95 54205000 58.95 down down correct
ZOTA.NSE Zota Health Care Limited 20221227 0 280 289.85 279.2 287 46934 287 up up correct
ZUARI.NSE Zuari Agro Chemicals Limited 20221227 0 149.1 154 148.55 153.1 68739 153.1 up up correct
ZYDUSWELL.NSE Zydus Wellness Limited 20221227 0 1522.05 1539.4 1500.6 1513.25 28227 1513.25 down down correct

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