CollectAI

close-nse_india_stocks

2023/03/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20230303 0 70.45 71.75 70.1 70.85 112597 70.85 up down incorrect
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20230303 0 16.6 16.9 16.6 16.9 3301 16.9 up down incorrect
3MINDIA.NSE 3M India Limited 20230303 0 23160 23349.95 23160 23202.8 2485 23202.8 up down incorrect
3PLAND.NSE 3P LAND HOLDINGS L 20230303 0 22.5 22.85 21.9 22 9805 22 down up incorrect
5PAISA.NSE 5paisa Capital Limited 20230303 0 275.85 283 272.05 278.4 50000 278.4 up down incorrect
63MOONS.NSE 63 MOONS TECHNOLOG 20230303 0 201.15 201.15 197 198.2 118158 198.2 down up incorrect
A2ZINFRA.NSE A2Z Infra Engineering Limited 20230303 0 7.35 7.4 7.05 7.15 170434 7.15 down up incorrect
AAKASH.NSE Aakash Exploration Services Limited 20230303 0 7.05 7.05 6.75 6.85 528880 6.85 down up incorrect
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20230303 0 28.7 29.7 28.5 29.1 14410 29.1 up down incorrect
AARON.NSE Aaron Industries Limited 20230303 0 206 207 191.25 192.7 26115 192.7 down up incorrect
AARTIDRUGS.NSE Aarti Drugs Limited 20230303 0 364.2 367.35 364.2 366.3 37760 366.3 up down incorrect
AARTIIND.NSE Aarti Industries Limited 20230303 0 540.95 546.45 537.45 545.1 771446 545.1 up up correct
AARTISURF.NSE Aarti Surfactants Limited 20230303 0 525 534.5 518.2 524.75 7499 524.75 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20230303 0 20.85 21.85 20.85 21.55 4054 21.55 up up correct
AARVI.NSE Aarvi Encon Limited 20230303 0 118 119.7 115.85 118.7 13304 118.7 up up correct
AAVAS.NSE Aavas Financiers Limited 20230303 0 1854.8 1869.7 1819 1828 60551 1828 down down correct
ABAN.NSE Aban Offshore Limited 20230303 0 40 41.5 39.7 40.6 105643 40.6 up up correct
ABB.NSE ABB India Limited 20230303 0 3335.95 3364 3311.05 3328.75 446442 3328.75 down down correct
ABBOTINDIA.NSE Abbott India Limited 20230303 0 20130 20279.85 19906 20161.95 7287 20161.95 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20230303 0 153 155.5 152.5 154.55 4031630 154.55 up up correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20230303 0 237 237.75 233.7 236 1465579 236 down down correct
ABMINTLLTD.NSE ABM International Limited 20230303 0 39.9 39.9 39.9 39.9 292 39.9
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20230303 0 41.29 41.4 40.51 41.18 21869 41.18 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20230303 0 38.56 39.44 38.56 39.18 7181 39.18 up up correct
ACC.NSE ACC Limited 20230303 0 1850 1916.3 1830 1894.05 2157584 1894.05 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20230303 0 1179.25 1190 1154 1172 28729 1172 down up incorrect
ACCURACY.NSE Accuracy Shipping Limited 20230303 0 16.2 17.8 15.7 17.2 217017 17.2 up down incorrect
ACE.NSE Action Construction Equipment Limited 20230303 0 364.4 376.55 362.85 370.15 627922 370.15 up down incorrect
ADANIENT.NSE Adani Enterprises Limited 20230303 0 1688.85 1905.95 1685.5 1879.5 22888891 1879.5 up down incorrect
ADANIGREEN.NSE Adani Green Energy Limited 20230303 0 561.75 561.75 561.75 561.75 58629 561.75
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20230303 0 663 704 650.55 684.65 42832968 684.65 up down incorrect
ADANIPOWER.NSE Adani Power Limited 20230303 0 169.3 169.3 169.3 169.3 648028 169.3
ADANITRANS.NSE Adani Transmission Limited 20230303 0 744.15 744.15 744.15 744.15 1014976 744.15
ADFFOODS.NSE ADF Foods Limited 20230303 0 730 752 723.35 741.8 10925 741.8 up down incorrect
ADL.NSE Archidply Decor Limited 20230303 0 56.7 61.35 56.7 61.35 1055 61.35 up down incorrect
ADORWELD.NSE Ador Welding Limited 20230303 0 844.35 859 832.5 849.65 12768 849.65 up down incorrect
ADROITINFO.NSE Adroit Infotech Limited 20230303 0 23.95 25.3 21.7 22.2 908778 22.2 down up incorrect
ADSL.NSE Allied Digital Services Limited 20230303 0 98.3 98.55 96.6 97.4 53972 97.4 down up incorrect
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20230303 0 74.9 75 73.75 74 15544 74 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20230303 0 272.5 275.2 272 272.6 33219 272.6 up up correct
AEGISCHEM.NSE Aegis Logistics Limited 20230303 0 363.6 369.95 362.7 368.45 310709 368.45 up up correct
AFFLE.NSE Affle (India) Limited 20230303 0 1012.95 1018.95 1006.2 1013.2 135207 1013.2 up up correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20230303 0 624.8 630.7 617.5 625.75 22362 625.75 up up correct
AGRITECH.NSE Agri 20230303 0 106.95 108 101.1 103.25 62267 103.25 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20230303 0 34.65 35.45 34.3 34.75 93317 34.75 up up correct
AHLADA.NSE Ahlada Engineers Limited 20230303 0 99 99.95 94.2 95.4 14665 95.4 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20230303 0 106.1 108.95 106 106.85 6615 106.85 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20230303 0 470.25 477.65 470.25 473.75 3895 473.75 up up correct
AHLWEST.NSE Asian Hotels (West) Limited 20230303 0 144.15 144.15 144.15 144.15 0 144.15
AIAENG.NSE AIA Engineering Limited 20230303 0 2691 2709 2670.3 2685.2 20017 2685.2 down down correct
AIRAN.NSE Airan Limited 20230303 0 15.45 15.5 14.75 15.1 165110 15.1 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20230303 0 1175.45 1188.95 1165.45 1174.9 83802 1174.9 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20230303 0 276.5 286.4 275.45 281.35 54399 281.35 up up correct
AJOONI.NSE Ajooni Biotech Limited 20230303 0 5.05 5.1 4.85 4.95 430108 4.95 down down correct
AJRINFRA.NSE AJR Infra and Tolling Limited 20230303 0 0.85 0.9 0.85 0.9 1076231 0.9 up up correct
AKASH.NSE Akash Infra 20230303 0 29.1 30.9 29.1 30.2 41420 30.2 up up correct
AKG.NSE AKG Exim Limited 20230303 0 29.95 30.9 29.95 30.55 120507 30.55 up up correct
AKSHARCHEM.NSE AksharChem (India) Limited 20230303 0 222.65 227.15 221.65 224.05 11280 224.05 up up correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20230303 0 9.1 9.25 8.85 9.05 223859 9.05 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20230303 0 2169.5 2194.25 2152.55 2184.85 4113 2184.85 up up correct
ALANKIT.NSE Alankit Limited 20230303 0 8.9 9.35 8.7 9.05 136416 9.05 up up correct
ALBERTDAVD.NSE Albert David Limited 20230303 0 551.1 552.45 546.45 548.35 2847 548.35 down down correct
ALEMBICLTD.NSE Alembic Limited 20230303 0 62 63 61.8 62.25 105798 62.25 up up correct
ALICON.NSE Alicon Castalloy Limited 20230303 0 807.05 815 786.85 792.6 17540 792.6 down down correct
ALKALI.NSE Alkali Metals Limited 20230303 0 113.55 113.6 109.4 110.35 10828 110.35 down down correct
ALKEM.NSE Alkem Laboratories Limited 20230303 0 3143 3167.6 3119.35 3159.2 36163 3159.2 up up correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20230303 0 2523.4 2528.5 2502.5 2506.2 13577 2506.2 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20230303 0 366.9 376.85 366.5 370.3 477621 367.05 up up correct
ALLSEC.NSE Allsec Technologies Limited 20230303 0 500.5 510 495.25 501.6 2800 501.6 up up correct
ALMONDZ.NSE Almondz Global Securities Limited 20230303 0 64.05 66.4 64.05 65.25 16116 65.25 up up correct
ALOKINDS.NSE Alok Industries Limited 20230303 0 14.05 14.4 13.7 13.75 5109273 13.75 down down correct
ALPA.NSE Alpa Laboratories Limited 20230303 0 59.95 61.1 59.2 60 45005 60 up up correct
ALPHAGEO.NSE Alphageo (India) Limited 20230303 0 235 243.4 234.55 239.35 5543 239.35 up up correct
ALPSINDUS.NSE Alps Industries Limited 20230303 0 1.75 1.75 1.75 1.75 2149 1.75
AMARAJABAT.NSE Amara Raja Batteries Limited 20230303 0 574 576.4 570.55 572.1 163271 572.1 down down correct
AMBER.NSE Amber Enterprises India Limited 20230303 0 1959.7 2087 1951.1 2003.5 337634 2003.5 up up correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20230303 0 1456 1477 1437.05 1442 9518 1442 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20230303 0 382.7 399.4 375.6 391.85 40022359 391.85 up up correct
AMDIND.NSE AMD Industries Limited 20230303 0 52.75 52.75 49.2 50.45 18906 50.45 down down correct
AMIORG.NSE Ami Organics Limited 20230303 0 920 937.75 915.45 935.15 42493 935.15 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20230303 0 26.25 27.4 25.85 26.6 61621 26.6 up up correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20230303 0 629.85 634.1 620.35 625.55 11353 625.55 down down correct
ANANTRAJ.NSE Anant Raj Limited 20230303 0 113 116.75 112.05 115.4 2324858 115.4 up up correct
ANDHRACEMT.NSE Andhra Cements Limited 20230303 0 99 99 99 99 0 99
ANDHRAPAP.NSE Andhra Paper Limited 20230303 0 427 433 425.25 428.6 82393 428.6 up up correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20230303 0 117.5 120.3 117.5 119.15 55234 119.15 up up correct
ANDREWYU.NSE Andrew Yule & Company Limited 20230303 0 22 22.4 21.85 21.95 143052 21.95 down down correct
ANIKINDS.NSE Anik Industries Limited 20230303 0 34.8 35.35 33.8 34.6 21943 34.6 down down correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20230303 0 4.7 4.75 4.45 4.65 74819 4.65 down down correct
ANMOL.NSE Anmol India Limited 20230303 0 173 176.45 171.65 175.1 56898 175.1 up up correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20230303 0 10.3 10.3 10.25 10.3 211096 10.3
ANTGRAPHIC.NSE Antarctica Limited 20230303 0 0.65 0.65 0.6 0.65 998179 0.65
ANUP.NSE The Anup Engineering Limited 20230303 0 1088.35 1115 1081.1 1090.95 18492 1090.95 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20230303 0 706.1 740 705.05 736.05 475385 736.05 up up correct
APARINDS.NSE Apar Industries Limited 20230303 0 2343.5 2369 2270.05 2302.15 83115 2302.15 down down correct
APCL.NSE Anjani Portland Cement Limited 20230303 0 170.85 176.2 170.85 175.35 15175 175.35 up up correct
APCOTEXIND.NSE Apcotex Industries Limited 20230303 0 445 459.95 437.3 441.3 46901 441.3 down down correct
APEX.NSE Apex Frozen Foods Limited 20230303 0 216.5 217.5 212.25 215.4 26105 215.4 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20230303 0 1256.25 1284 1210.1 1227.5 441429 1227.5 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20230303 0 480 510 476.5 502.75 509155 502.75 up up correct
APOLLO.NSE Apollo Micro Systems Limited 20230303 0 304.8 317.65 304.8 317.65 63221 317.65 up up correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20230303 0 4416.75 4445 4393.9 4408.3 168868 4408.3 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20230303 0 507.25 537 505.6 532.85 169017 532.85 up up correct
APOLLOTYRE.NSE Apollo Tyres Limited 20230303 0 314 317.7 310.5 315.85 2205652 315.85 up up correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20230303 0 1048.65 1145 1048.65 1133.65 1703 1133.65 up up correct
APTECHT.NSE Aptech Limited 20230303 0 338 338.75 334.5 336.4 136063 336.4 down down correct
APTUS.NSE Aptus Value Housing Finance India Limited 20230303 0 239 241.3 234.05 236.45 141744 236.45 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20230303 0 59.1 61.4 58.15 58.9 38302 58.9 down down correct
ARCHIES.NSE Archies Limited 20230303 0 19.75 20 19.4 19.65 28166 19.65 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20230303 0 34.55 36 34.3 34.85 3017 34.85 up up correct
ARIES.NSE Aries Agro Limited 20230303 0 162.4 165.25 160.1 161.7 112568 161.7 down down correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20230303 0 41.45 43.75 40.65 43 137290 43 up up correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20230303 0 201.55 205.2 201.55 204.05 18516 204.05 up up correct
ARMANFIN.NSE Arman Financial Services Limited 20230303 0 1366.55 1387.6 1353.55 1366.35 7136 1366.35 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20230303 0 42.5 43.4 42.05 42.75 8743 42.75 up up correct
ARROWGREEN.NSE Arrow Greentech Limited 20230303 0 188.75 189.45 182 184.85 7934 184.85 down down correct
ARSHIYA.NSE Arshiya Limited 20230303 0 7.2 7.2 6.55 7.2 3149803 7.2
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20230303 0 23.6 23.6 23.6 23.6 5737 23.6
ARTEMISMED.NSE Artemis Medicare Services Limited 20230303 0 65.4 67.25 64.05 65.35 60099 65.35 down down correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20230303 0 104.15 104.75 99.8 99.8 475 99.8 down down correct
ARVIND.NSE Arvind Limited 20230303 0 83.5 84 82.9 83.25 329223 83.25 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20230303 0 274.75 275.35 268.4 270.5 125955 270.5 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20230303 0 261.3 269.9 260.5 262.05 21481 262.05 up up correct
ASAHIINDIA.NSE Asahi India Glass Limited 20230303 0 482.9 488 480.25 484.35 34208 484.35 up up correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20230303 0 189.9 192.2 186.2 187.95 6325 187.95 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20230303 0 312.1 314.95 297 299.85 36082 299.85 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20230303 0 369.85 371.3 365 370.9 16510 370.9 up up correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20230303 0 107.8 110.35 107.75 108.15 138802 108.15 up up correct
ASHIANA.NSE Ashiana Housing Limited 20230303 0 142.7 145 140.65 144.05 26486 144.05 up up correct
ASHIMASYN.NSE Ashima Limited 20230303 0 14.7 16.2 14.6 15.05 327552 15.05 up up correct
ASHOKA.NSE Ashoka Buildcon Limited 20230303 0 75 76.75 74.7 76.1 724943 76.1 up up correct
ASHOKLEY.NSE Ashok Leyland Limited 20230303 0 145.35 145.9 144.65 145.05 3102815 145.05 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20230303 0 71.5 74.55 66.85 68.5 34403 68.5 down down correct
ASIANPAINT.NSE Asian Paints Limited 20230303 0 2837.05 2852 2810.65 2828.85 679295 2828.85 down down correct
ASIANTILES.NSE Asian Granito India Limited 20230303 0 39.35 41.35 39.35 40.15 575414 40.15 up up correct
ASPINWALL.NSE Aspinwall and Company Limited 20230303 0 205.05 209.6 205 209.5 1178 209.5 up up correct
ASTEC.NSE Astec LifeSciences Limited 20230303 0 1407.2 1434.1 1392.75 1411.2 8138 1411.2 up up correct
ASTERDM.NSE Aster DM Healthcare Limited 20230303 0 225 228.95 220.95 228 240266 228 up up correct
ASTRAL.NSE Astral Limited 20230303 0 1917 1925 1901.05 1921.2 255548 1440.9 up up correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20230303 0 265.35 269.8 262.05 262.9 253687 262.9 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20230303 0 3409 3414.35 3340.4 3350.8 3169 3350.8 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20230303 0 24.9 26.9 24.25 25.8 123825 25.8 up up correct
ATFL.NSE Agro Tech Foods Limited 20230303 0 870 887.95 870 877.5 1275 877.5 up up correct
ATGL.NSE Adani Total Gas Limited 20230303 0 773 781.3 755.3 781.3 3487589 781.3 up up correct
ATLANTA.NSE Atlanta Limited 20230303 0 11.35 11.35 10.95 10.95 4879 10.95 down down correct
ATUL.NSE Atul Ltd 20230303 0 7025 7106.7 6999.75 7052.15 33225 7052.15 up up correct
ATULAUTO.NSE Atul Auto Limited 20230303 0 348 363.8 347.35 359.65 371982 359.65 up up correct
AUBANK.NSE AU Small Finance Bank Limited 20230303 0 616.25 625.5 610.5 623.25 1615160 623.25 up up correct
AURIONPRO.NSE Aurionpro Solutions Limited 20230303 0 346.4 346.4 338.35 342.05 41086 342.05 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20230303 0 463.4 465 458.55 459.95 619301 459.95 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20230303 0 61 63.45 61 62.8 1520 62.8 up up correct
AUTOAXLES.NSE Automotive Axles Limited 20230303 0 2295.05 2316 2279.45 2297.5 11880 2297.5 up up correct
AUTOIND.NSE Autoline Industries Limited 20230303 0 69.7 71.6 69.7 71.25 21539 71.25 up up correct
AUTOLITIND.NSE Autolite (India) Limited 20230303 0 15.5 15.5 15.5 15.5 0 15.5
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20230303 0 434.95 438.95 430 431.75 33427 431.75 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20230303 0 365 368.5 364.45 365.5 100564 365.5 up up correct
AVTNPL.NSE AVT Natural Products Limited 20230303 0 87.05 89.3 86.9 88.45 118607 88.45 up up correct
AWHCL.NSE Antony Waste Handling Cell Limited 20230303 0 259.9 259.9 256.75 257.85 25866 257.85 down down correct
AXISBANK.NSE Axis Bank Limited 20230303 0 849.75 858.6 845.6 852.65 7977804 852.65 up up correct
AXISBNKETF.NSE Axis Amc Ltd. 20230303 0 412.97 417.17 409.63 416.5 4911 416.5 up up correct
AXISBPSETF.NSE Axis AMC Ltd. 20230303 0 10.74 10.76 10.71 10.72 59238 10.72 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20230303 0 309.75 314.4 307 311.7 36882 311.7 up up correct
AXISGOLD.NSE Axis Mutual Fund 20230303 0 48.06 48.18 47.85 47.93 29789 47.93 down down correct
AXISHCETF.NSE Axis AMC Ltd. 20230303 0 77.21 77.21 75.51 76.05 9509 76.05 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20230303 0 185.09 187.68 185.09 187.17 2889 187.17 up up correct
AXISTECETF.NSE Axis Mutual Fund 20230303 0 309.02 310.46 307.58 308.86 2022 308.86 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20230303 0 60.2 62.2 59.5 60.8 39164 60.8 up up correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20230303 0 92.35 96.55 92.35 93.2 2738 93.2 up up correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20230303 0 4.55 4.55 4.4 4.45 104965 4.45 down down correct
BAJAJ.NSE AUTO 20230303 0 3720.05 3748 3697.45 3732 281411 3732 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20230303 0 160.05 161.3 159.7 160.8 232586 160.8 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20230303 0 1105.95 1129.6 1098 1102.8 41113 1102.8 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20230303 0 1357 1364.45 1346.1 1353.05 1199487 1353.05 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20230303 0 13 13.25 12.9 13 3887400 13
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20230303 0 6249.95 6296 6114.9 6152.65 13976 6152.65 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20230303 0 6121.8 6141 6073 6100.05 712037 6100.05 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20230303 0 43.9 44.8 43.2 43.7 68014 43.7 down down correct
BALAMINES.NSE Balaji Amines Limited 20230303 0 2203.1 2205 2180 2183.2 26057 2183.2 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20230303 0 539.7 550 537.05 549.1 844 549.1 up up correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20230303 0 32 32.9 31.3 31.95 8548 31.95 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20230303 0 2065.15 2079.45 2044.6 2049.2 124272 2049.2 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20230303 0 0.85 0.85 0.8 0.8 521524 0.8 down down correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20230303 0 115.55 115.8 114.5 115 71646 115 down down correct
BALPHARMA.NSE Bal Pharma Limited 20230303 0 70.9 71.45 70.2 70.45 9885 70.45 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20230303 0 361.2 368.85 361.2 365.4 571979 365.4 up up correct
BANARBEADS.NSE Banaras Beads Limited 20230303 0 80.7 81.5 78.25 80.4 17652 80.4 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20230303 0 2752.3 2783.9 2750 2750.25 335 2750.25 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20230303 0 229.3 234 228.65 232.05 103239 232.05 up up correct
BANDHANBNK.NSE Bandhan Bank Limited 20230303 0 235.55 238.25 232.9 233.45 5027035 233.45 down down correct
BANG.NSE Bang Overseas Limited 20230303 0 40.4 41.8 39.7 40.9 23752 40.9 up up correct
BANKA.NSE Banka BioLoo Limited 20230303 0 75.3 76.95 74.35 76.75 6754 76.75 up up correct
BANKBARODA.NSE Bank of Baroda 20230303 0 168 173.75 168 172.9 34946790 172.9 up up correct
BANKBEES.NSE Nippon Mutual Funds 20230303 0 412.35 418.03 410.78 416.96 778110 416.96 up up correct
BANKINDIA.NSE Bank of India Limited 20230303 0 76.3 80.9 76.3 80.3 27596572 80.3 up up correct
BANSWRAS.NSE Banswara Syntex Limited 20230303 0 133.4 139.95 133 136.4 25570 136.4 up up correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20230303 0 717 725.35 715.05 717.4 14113 717.4 up up correct
BASF.NSE BASF India Limited 20230303 0 2307 2320 2285 2295.65 4846 2295.65 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20230303 0 40.7 42.8 40.65 42.45 38402 42.45 up down incorrect
BATAINDIA.NSE Bata India Limited 20230303 0 1394.3 1412 1387.1 1405.2 742696 1405.2 up down incorrect
BAYERCROP.NSE Bayer CropScience Limited 20230303 0 4260.6 4271.7 4212 4217.4 15832 4217.4 down up incorrect
BBL.NSE Bharat Bijlee Limited 20230303 0 2592.6 2706.45 2592.6 2682.6 33339 2682.6 up down incorrect
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20230303 0 881 888.95 881 883.65 31163 883.65 up down incorrect
BCG.NSE Brightcom Group Limited 20230303 0 21.75 22.75 21.05 22.1 31077084 22.1 up down incorrect
BCLIND.NSE BCL Industries Limited 20230303 0 412.2 437.2 412.2 427.8 64006 427.8 up down incorrect
BCP.NSE B.C. Power Controls Limited 20230303 0 4.5 4.65 4.5 4.5 148977 4.5
BDL.NSE Bharat Dynamics Limited 20230303 0 954.5 976.25 943.05 947.65 805591 947.65 down up incorrect
BEARDSELL.NSE Beardsell Limited 20230303 0 22.4 22.9 22.25 22.4 15358 22.4
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20230303 0 530.5 545 520.3 524.5 111552 524.5 down up incorrect
BEDMUTHA.NSE Bedmutha Industries Limited 20230303 0 57 57 54.4 55.2 10972 55.2 down up incorrect
BEL.NSE Bharat Electronics Limited 20230303 0 97.25 97.7 95.6 95.85 7938348 95.85 down up incorrect
BEML.NSE BEML Limited 20230303 0 1219.95 1229 1208 1216.1 101207 1216.1 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20230303 0 103.6 104.85 103.4 104.1 165987 104.1 up up correct
BERGEPAINT.NSE Berger Paints India Limited 20230303 0 583.5 588.85 576.6 580.75 847355 580.75 down down correct
BESTAGRO.NSE Best Agrolife Limited 20230303 0 1125.85 1137.95 1120.85 1126.55 33658 1126.55 up up correct
BFINVEST.NSE BF Investment Limited 20230303 0 397.85 412.15 397.85 398.25 32317 398.25 up up correct
BFUTILITIE.NSE BF Utilities Limited 20230303 0 342.35 347.9 342.35 344.85 91218 344.85 up up correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20230303 0 2.95 2.95 2.95 2.95 0 2.95
BGRENERGY.NSE BGR Energy Systems Limited 20230303 0 53.2 53.6 51.9 52.45 128471 52.45 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20230303 0 130 132.9 126.55 128.95 15206 128.95 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20230303 0 47.45 52.4 47.45 48.9 107647 48.9 up up correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20230303 0 4.75 4.75 4.55 4.6 196541 4.6 down down correct
BHARATFORG.NSE Bharat Forge Limited 20230303 0 844.95 844.95 814.5 825.05 1475015 825.05 down up incorrect
BHARATGEAR.NSE Bharat Gears Limited 20230303 0 120 120.45 116.85 118.25 33278 118.25 down up incorrect
BHARATRAS.NSE Bharat Rasayan Limited 20230303 0 8710 8880.9 8675 8717.45 596 8717.45 up down incorrect
BHARATWIRE.NSE Bharat Wire Ropes Limited 20230303 0 107 107.7 102.65 103.9 285883 103.9 down up incorrect
BHARTIARTL.NSE Bharti Airtel Limited 20230303 0 745 765.9 743.55 764.4 5759333 764.4 up down incorrect
BHEL.NSE Bharat Heavy Electricals Limited 20230303 0 75.3 75.5 74.1 74.7 12536302 74.7 down up incorrect
BIGBLOC.NSE Bigbloc Construction Limited 20230303 0 143.35 148.85 141.05 147.25 149950 147.25 up down incorrect
BIL.NSE Bhartiya International Ltd. 20230303 0 202.7 203.85 200 202.3 2089 202.3 down up incorrect
BINDALAGRO.NSE Oswal Greentech Limited 20230303 0 19.5 19.9 19.45 19.6 198613 19.6 up down incorrect
BIOCON.NSE Biocon Limited 20230303 0 223.55 226.2 222.8 225.55 3976008 225.55 up down incorrect
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20230303 0 45.9 46.5 43.3 45.4 34436 45.4 down up incorrect
BIRET.NSE RR 20230303 0 263.3 266.72 263.3 264.62 50820 264.62 up down incorrect
BIRLACABLE.NSE Birla Cable Limited 20230303 0 131.35 138 130.7 133.3 175270 133.3 up up correct
BIRLACORPN.NSE Birla Corporation Limited 20230303 0 862.3 895 855.75 890.55 114350 890.55 up up correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20230303 0 54.2 54.9 53.55 54.4 27195 54.4 up up correct
BIRLATYRE.NSE Birla Tyres Limited 20230303 0 4.45 4.55 4.35 4.45 376349 4.45
BKMINDST.NSE BKM Industries Limited 20230303 0 1.1 1.1 1.05 1.05 33626 1.05 down down correct
BLBLIMITED.NSE BLB Limited 20230303 0 24.95 25.7 24.05 24.25 31505 24.25 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20230303 0 80.45 82.6 79.35 80.05 179419 80.05 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20230303 0 28.15 28.8 28.1 28.4 109604 28.4 up up correct
BLS.NSE BLS International Services Limited 20230303 0 165 170 163.05 164.65 2293625 164.65 down down correct
BLUECHIP.NSE Blue Chip India Limited 20230303 0 0.45 0.45 0.45 0.45 0 0.45
BLUEDART.NSE Blue Dart Express Limited 20230303 0 6317.9 6357.5 6269.9 6333.85 8621 6333.85 up up correct
BLUESTARCO.NSE Blue Star Limited 20230303 0 1434.55 1458.15 1429.95 1439.7 51862 1439.7 up up correct
BODALCHEM.NSE Bodal Chemicals Limited 20230303 0 62.75 64.4 62.7 63.8 190053 63.8 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20230303 0 66.05 67.15 65.85 66.75 421774 66.75 up up correct
BOROLTD.NSE Borosil Limited 20230303 0 327.2 331.7 327.05 327.95 34616 327.95 up up correct
BORORENEW.NSE Borosil Renewables Limited 20230303 0 470.5 473 464 465.35 98756 465.35 down down correct
BOSCHLTD.NSE Bosch Limited 20230303 0 18205 18384.9 17940.05 17983.75 20886 17983.75 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20230303 0 322.7 323.9 320.25 321.4 2113101 321.4 down down correct
BPL.NSE BPL Limited 20230303 0 59.6 60.75 59.15 59.75 52595 59.75 up up correct
BRFL.NSE Bombay Rayon Fashions Limited 20230303 0 2 2 2 2 0 2
BRIGADE.NSE Brigade Enterprises Limited 20230303 0 476.2 479.55 472.65 476.9 174847 476.9 up up correct
BRITANNIA.NSE Britannia Industries Limited 20230303 0 4400 4444.75 4380.4 4411.95 212204 4411.95 up up correct
BRNL.NSE Bharat Road Network Limited 20230303 0 30.25 31.85 30.25 31.2 42544 31.2 up up correct
BROOKS.NSE Brooks Laboratories Limited 20230303 0 97 97 92.1 95.9 10251 95.9 down down correct
BSE.NSE BSE Limited 20230303 0 447.85 454.25 444.45 448.35 847517 448.35 up up correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20230303 0 267.9 267.9 267.9 267.9 11548 267.9
BSL.NSE BSL Limited 20230303 0 164.15 173.25 163.05 171.95 7468 171.95 up up correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20230303 0 50.8 51 50.41 50.77 9708 50.77 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20230303 0 19.88 19.88 19.6 19.78 32939 19.78 down down correct
BSOFT.NSE Birlasoft Limited 20230303 0 278.4 281.6 277.3 280.5 926305 280.5 up up correct
BURNPUR.NSE Burnpur Cement Limited 20230303 0 4.6 4.6 4.35 4.4 87192 4.4 down down correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20230303 0 1319.1 1335.9 1308.05 1316.5 4400 1316.5 down down correct
BVCL.NSE Barak Valley Cements Limited 20230303 0 24.15 26.5 24 26.5 37114 26.5 up up correct
BYKE.NSE The Byke Hospitality Limited 20230303 0 40.2 41.45 39.95 40.95 43482 40.95 up up correct
CALSOFT.NSE California Software Company Limited 20230303 0 14.3 15 13.95 14.3 34702 14.3
CAMLINFINE.NSE Camlin Fine Sciences Limited 20230303 0 143.1 144.9 139.4 143.55 362983 143.55 up up correct
CAMS.NSE Computer Age Management Services Limited 20230303 0 2258.95 2349 2257.3 2312.75 205728 2312.75 up up correct
CANBK.NSE Canara Bank 20230303 0 293.95 306 293.5 305.2 13642093 305.2 up up correct
CANDC.NSE C & C Constructions Limited 20230303 0 2.35 2.35 2.35 2.35 0 2.35
CANFINHOME.NSE Can Fin Homes Limited 20230303 0 567.85 570.95 560.7 563.75 273370 563.75 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20230303 0 992 1003.45 961.5 971.75 18784 971.75 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20230303 0 126.25 130 126.25 128.9 188322 128.9 up up correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20230303 0 658.45 674 656.05 663.85 73851 663.85 up up correct
CAPTRUST.NSE Capital Trust Limited 20230303 0 74.15 75.4 74.1 74.8 2969 74.8 up up correct
CARBORUNIV.NSE Carborundum Universal Limited 20230303 0 999 1015.5 995 1010.5 78134 1010.5 up up correct
CAREERP.NSE Career Point Limited 20230303 0 168.9 169 160.25 162 138299 162 down down correct
CARERATING.NSE CARE Ratings Limited 20230303 0 670.75 687.8 657.55 662.6 131473 662.6 down down correct
CARTRADE.NSE CarTrade Tech Limited 20230303 0 488 495.7 480.05 481.8 125208 481.8 down down correct
CASTROLIND.NSE Castrol India Limited 20230303 0 115.5 116.2 115.25 115.7 256300 115.7 up up correct
CCCL.NSE Consolidated Construction Consortium Limited 20230303 0 1.45 1.45 1.45 1.45 0 1.45
CCHHL.NSE Country Club Hospitality & Holidays Limited 20230303 0 7.15 7.3 7 7.15 43806 7.15
CCL.NSE CCL Products (India) Limited 20230303 0 556.2 566 548.35 560.6 137937 560.6 up down incorrect
CDSL.NSE Central Depository Services (India) Limited 20230303 0 993.2 1006 993 999.6 215562 999.6 up down incorrect
CEATLTD.NSE CEAT Limited 20230303 0 1435.95 1446.5 1426.85 1432.85 60895 1432.85 down up incorrect
CELEBRITY.NSE Celebrity Fashions Limited 20230303 0 14.5 15.85 14.15 15.05 94898 15.05 up down incorrect
CENTENKA.NSE Century Enka Limited 20230303 0 373.9 375.9 370.2 373.6 16683 373.6 down up incorrect
CENTEXT.NSE Century Extrusions Limited 20230303 0 9.2 9.5 8.7 9.25 201838 9.25 up down incorrect
CENTRALBK.NSE Central Bank of India 20230303 0 26.3 27.85 26.3 27.3 12087143 27.3 up down incorrect
CENTRUM.NSE Centrum Capital Limited 20230303 0 21 21.6 21 21.45 55370 21.45 up down incorrect
CENTUM.NSE Centum Electronics Limited 20230303 0 553.05 565.9 547.4 550.3 9375 550.3 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20230303 0 504.05 517 501.5 510.8 54455 510.8 up up correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20230303 0 610.1 628 610.1 623.9 87791 623.9 up up correct
CERA.NSE Cera Sanitaryware Limited 20230303 0 6427 6503 6261 6301.35 32635 6301.35 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20230303 0 9.75 10.35 9.5 10.35 960922 10.35 up up correct
CESC.NSE CESC Limited 20230303 0 69.95 70.25 69.8 70 1689721 70 up up correct
CGCL.NSE Capri Global Capital Limited 20230303 0 681.9 683 671.25 679.15 93994 679.15 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20230303 0 302 306 296.1 300.75 2251488 299.21 down down correct
CHALET.NSE Chalet Hotels Limited 20230303 0 364.7 366.95 359.2 360.8 41672 360.8 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20230303 0 281.3 284.45 280.65 283.05 603394 283.05 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20230303 0 252.55 255.9 249.1 251 8859 251 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20230303 0 268.15 270.3 267 268.7 30875 268.7 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20230303 0 273.95 273.95 265.15 267.3 7158 267.3 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20230303 0 389 405.7 388.9 402.15 614139 402.15 up up correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20230303 0 236 241.9 235.2 237.95 553090 237.95 up down incorrect
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20230303 0 756.45 760.2 749.3 750.2 533836 750.2 down up incorrect
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20230303 0 585 587.65 580 581.6 21226 581.6 down up incorrect
CIGNITITEC.NSE Cigniti Technologies Limited 20230303 0 712.9 758.5 708 749.05 524786 749.05 up down incorrect
CINELINE.NSE Cineline India Limited 20230303 0 102.5 104.9 101 103.8 37788 103.8 up down incorrect
CINEVISTA.NSE Cinevista Limited 20230303 0 11.45 12.5 11.1 11.4 32563 11.4 down up incorrect
CIPLA.NSE Cipla Limited 20230303 0 891 892 877 878.65 1892639 878.65 down up incorrect
CLEAN.NSE Clean Science and Technology Limited 20230303 0 1409.95 1428.25 1394.7 1400.7 33707 1400.7 down up incorrect
CLEDUCATE.NSE CL Educate Limited 20230303 0 58.5 60 56.6 59.55 45057 59.55 up down incorrect
CLNINDIA.NSE Clariant Chemicals (India) Limited 20230303 0 309.95 317.9 307.55 315.55 20258 315.55 up up correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20230303 0 155 170 155 168.5 573650 168.5 up up correct
CMICABLES.NSE CMI Limited 20230303 0 16 16 15.6 16 19447 16
COALINDIA.NSE Coal India Limited 20230303 0 223.9 226.45 222.4 222.95 7089438 222.95 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20230303 0 465 466.95 461.55 464.75 190013 464.75 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20230303 0 35.25 36.4 35.15 35.8 1667028 35.8 up up correct
COFORGE.NSE Coforge Limited 20230303 0 4290 4298.35 4240 4258.4 323213 4258.4 down down correct
COLPAL.NSE Colgate 20230303 0 1500 1508.5 1478.2 1500.9 415588 1500.9 up up correct
COMPINFO.NSE Compuage Infocom Limited 20230303 0 16.05 16.35 15.85 16.1 323161 16.1 up up correct
COMPUSOFT.NSE Compucom Software Limited 20230303 0 16.9 17.4 16.8 17 42218 17 up up correct
CONCOR.NSE Container Corporation of India Limited 20230303 0 596.75 610.25 596 605.1 2457928 605.1 up up correct
CONFIPET.NSE Confidence Petroleum India Limited 20230303 0 59.6 60.85 59.5 59.7 472558 59.7 up up correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20230303 0 105.35 126.4 105.35 117.3 192737 117.3 up up correct
CONTROLPR.NSE Control Print Limited 20230303 0 498 502 489.15 493.5 16338 493.5 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20230303 0 32.3 33.15 32.1 32.6 14674 32.6 up up correct
CORDSCABLE.NSE Cords Cable Industries Limited 20230303 0 67.75 72.4 67.4 69.3 118451 69.3 up up correct
COROMANDEL.NSE Coromandel International Limited 20230303 0 906.55 910 898.65 907.15 122344 907.15 up up correct
COUNCODOS.NSE Country Condo's Limited 20230303 0 3.95 4.1 3.9 3.9 78758 3.9 down down correct
CPSEETF.NSE Nippon Mutual Funds 20230303 0 40.75 40.75 39.53 39.71 1342651 39.71 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20230303 0 3329.9 3385.95 3308 3329.6 47131 3329.6 down down correct
CREATIVE.NSE Creative Newtech Limited 20230303 0 442.4 457 441.35 453.45 4789 453.45 up up correct
CREATIVEYE.NSE Creative Eye Limited 20230303 0 4.95 5.15 4.2 4.95 522 4.95
CREDITACC.NSE CreditAccess Grameen Limited 20230303 0 990.15 992.9 962.2 966.6 84392 966.6 down down correct
CREST.NSE Crest Ventures Limited 20230303 0 168 171.45 163.8 166.4 6197 166.4 down down correct
CRISIL.NSE CRISIL Limited 20230303 0 3482.85 3496 3371 3392.65 31323 3392.65 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20230303 0 310.3 312.5 306.9 311.05 1343724 311.05 up up correct
CSBBANK.NSE CSB Bank Limited 20230303 0 230.45 233.1 229.4 231.5 132960 231.5 up up correct
CTE.NSE Cambridge Technology Enterprises Limited 20230303 0 53.95 53.95 51.55 52.1 15353 52.1 down down correct
CUB.NSE City Union Bank Limited 20230303 0 141.1 143.5 141 142.2 1410009 142.2 up up correct
CUBEXTUB.NSE Cubex Tubings Limited 20230303 0 30.9 31.3 28.7 29.35 40150 29.35 down down correct
CUMMINSIND.NSE Cummins India Limited 20230303 0 1600 1607.45 1581.05 1599.75 431101 1599.75 down down correct
CUPID.NSE Cupid Limited 20230303 0 251.05 259.95 251.05 257.15 24295 257.15 up up correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20230303 0 17.9 18.4 17.9 18.05 4852 18.05 up up correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20230303 0 123.95 124.05 122.7 123.1 18965 123.1 down down correct
CYIENT.NSE Cyient Limited 20230303 0 960 964.2 948.9 956.95 180468 956.95 down down correct
DAAWAT.NSE LT Foods Limited 20230303 0 102 103.45 100.9 102.65 704591 102.65 up up correct
DABUR.NSE Dabur India Limited 20230303 0 531.55 536.75 529.9 534.8 970153 534.8 up up correct
DALBHARAT.NSE Dalmia Bharat Limited 20230303 0 1864.35 1877.3 1846 1862.8 309225 1862.8 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20230303 0 319.75 325 319 320.65 42422 320.65 up down incorrect
DAMODARIND.NSE Damodar Industries Limited 20230303 0 45.95 45.95 43.95 45.2 12756 45.2 down up incorrect
DANGEE.NSE Dangee Dums Limited 20230303 0 16.6 16.6 16 16.15 397920 16.15 down up incorrect
DATAMATICS.NSE Datamatics Global Services Limited 20230303 0 310.9 313.7 302.65 303.7 99690 303.7 down up incorrect
DBCORP.NSE D. B. Corp Limited 20230303 0 97.8 99.85 96.7 98.85 241118 98.85 up down incorrect
DBL.NSE Dilip Buildcon Limited 20230303 0 201.7 201.7 198.7 199.3 189451 199.3 down up incorrect
DBREALTY.NSE D B Realty Limited 20230303 0 67.2 68.9 67 68.9 155228 68.9 up down incorrect
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20230303 0 26 26.4 25.05 25.95 18907 25.95 down up incorrect
DCAL.NSE Dishman Carbogen Amcis Limited 20230303 0 115.75 121.3 115.05 119 746841 119 up down incorrect
DCBBANK.NSE DCB Bank Limited 20230303 0 112.95 114.2 112.75 113.05 467529 113.05 up down incorrect
DCM.NSE DCM Limited 20230303 0 74.4 76.45 74.4 75.95 6800 75.95 up down incorrect
DCMFINSERV.NSE DCM Financial Services Limited 20230303 0 4.1 4.3 3.7 3.9 16113 3.9 down up incorrect
DCMNVL.NSE DCM Nouvelle Limited 20230303 0 137.95 139 133 136.75 59831 136.75 down up incorrect
DCMSHRIRAM.NSE DCM Shriram Limited 20230303 0 850 850 838.5 842.85 13239 842.85 down up incorrect
DCW.NSE DCW Limited 20230303 0 47.85 48.85 47.75 48.15 526321 48.15 up down incorrect
DECCANCE.NSE Deccan Cements Limited 20230303 0 454.3 462 451 455.25 4807 455.25 up down incorrect
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230303 0 641.3 643 632.1 636.4 280451 636.4 down up incorrect
DEEPAKNTR.NSE Deepak Nitrite Limited 20230303 0 1838.1 1847.7 1819.75 1824.3 193427 1824.3 down up incorrect
DEEPENR.NSE Deep Energy Resources Limited 20230303 0 113.25 119.95 113.25 117.95 7451 117.95 up down incorrect
DEEPINDS.NSE Deep Industries Limited 20230303 0 273.7 276.85 270.5 271.45 29663 271.45 down up incorrect
DELPHIFX.NSE Delphi World Money Limited 20230303 0 301.9 311.9 293 296.05 2269 296.05 down up incorrect
DELTACORP.NSE Delta Corp Limited 20230303 0 197 198.9 196.7 197.5 1685550 197.5 up down incorrect
DELTAMAGNT.NSE Delta Manufacturing Limited 20230303 0 69.55 73 69 70.3 18874 70.3 up down incorrect
DEN.NSE DEN Networks Limited 20230303 0 30.25 30.65 30.15 30.35 260900 30.35 up down incorrect
DENORA.NSE De Nora India Limited 20230303 0 949.9 980 912 921 40367 921 down up incorrect
DEVYANI.NSE Devyani International Limited 20230303 0 152.7 153.75 151.4 152.05 430256 152.05 down up incorrect
DFMFOODS.NSE DFM Foods Limited 20230303 0 459.55 461 458.2 459.3 5944 459.3 down down correct
DGCONTENT.NSE Digicontent Limited 20230303 0 15.65 16.65 15.6 15.85 20261 15.85 up up correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20230303 0 214.5 215.9 213.2 213.45 103733 213.45 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20230303 0 16.1 16.9 16.05 16.35 2437892 16.35 up up correct
DHANI.NSE Dhani Services Limited 20230303 0 31.8 32.6 31.55 31.65 1270289 31.65 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20230303 0 654.05 662.6 652 658.45 8745 658.45 up up correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20230303 0 10.25 10.25 9.65 9.85 12380 9.85 down down correct
DHUNINV.NSE Dhunseri Investments Limited 20230303 0 586 599.95 586 595 1517 595 up up correct
DIAMONDYD.NSE Prataap Snacks Limited 20230303 0 779.85 787.95 775 781.9 4060 781.9 up up correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20230303 0 195 195 195 195 0 195
DICIND.NSE DIC India Limited 20230303 0 404 404 388.2 394.85 2074 392.78 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20230303 0 20 20 19.3 19.45 52725 19.45 down down correct
DISHTV.NSE Dish TV India Limited 20230303 0 15 15.8 14.9 15.55 6883696 15.55 up up correct
DIVISLAB.NSE Divi's Laboratories Limited 20230303 0 2862 2889 2841 2850.4 226069 2850.4 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20230303 0 2969.25 2993.75 2935 2977.85 286611 2977.85 up up correct
DLF.NSE DLF Limited 20230303 0 357.1 362.3 355 360.25 3121845 360.25 up up correct
DLINKINDIA.NSE D 20230303 0 239.85 247.5 239.7 244.95 215245 244.95 up up correct
DMART.NSE Avenue Supermarts Limited 20230303 0 3460.45 3474 3420.4 3463.25 264633 3463.25 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20230303 0 3.05 3.05 2.7 2.9 66145 2.9 down down correct
DODLA.NSE Dodla Dairy Limited 20230303 0 490 492 486.5 487.75 6505 487.75 down down correct
DOLLAR.NSE Dollar Industries Limited 20230303 0 342.5 347.2 338.25 340.2 86776 340.2 down down correct
DONEAR.NSE Donear Industries Limited 20230303 0 88.8 95.7 87.7 91.3 616256 91.3 up up correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20230303 0 317 317 307.1 307.6 1692 307.6 down down correct
DPSCLTD.NSE India Power Corporation Limited 20230303 0 11.5 11.6 11.3 11.4 48537 11.4 down down correct
DPWIRES.NSE D.P. Wires Limited 20230303 0 359.85 368.95 355.65 367 2978 367 up up correct
DRCSYSTEMS.NSE DRC Systems India Limited 20230303 0 27.8 29.2 27.75 28.2 5990 28.2 up up correct
DREDGECORP.NSE Dredging Corporation of India Limited 20230303 0 333.5 338 333.5 336.25 30970 336.25 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20230303 0 4412.6 4446.95 4360.5 4437.95 274236 4437.95 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20230303 0 370.05 382 365.05 377.15 28514 377.15 up up correct
DTIL.NSE Dhunseri Tea & Industries Limited 20230303 0 202.35 204.85 201.2 203.4 4354 203.4 up up correct
DUCON.NSE Ducon Infratechnolgies Limited 20230303 0 8.55 8.8 8.3 8.35 210125 8.35 down down correct
DVL.NSE Dhunseri Ventures Limited 20230303 0 227.15 229.45 224.05 226.75 8580 226.75 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20230303 0 85.05 86.2 84.7 85 465590 85 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20230303 0 2580 2740.95 2559.35 2612.3 25292 2612.3 up up correct
DYNPRO.NSE Dynemic Products Limited 20230303 0 287.05 289.45 283.05 283.8 23246 283.8 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20230303 0 50.5 51.3 49.4 49.9 7918410 49.9 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20230303 0 3 3 2.85 2.95 26835 2.95 down down correct
EASUNREYRL.NSE Easun Reyrolle Limited 20230303 0 2.4 2.4 2.4 2.4 0 2.4
EBANK.NSE Edelweiss Mutual Fund 20230303 0 4400 4559.99 4400 4559.99 2 4559.99 up up correct
EBBETF0423.NSE Edelweiss Amc Ltd 20230303 0 1220.51 1221.75 1220.51 1221.69 15773 1221.69 up up correct
EBBETF0425.NSE Edelweiss Amc Ltd 20230303 0 1105.5 1106.24 1104.45 1105.52 11612 1105.52 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20230303 0 1248 1248 1238.09 1238.41 11365 1238.41 down down correct
EBBETF0431.NSE Edelweiss Amc Ltd 20230303 0 1107.97 1108.99 1104 1105.7 14939 1105.7 down down correct
ECLERX.NSE eClerx Services Limited 20230303 0 1469 1469 1425 1430.65 35225 1430.65 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20230303 0 59 63.5 58.9 62.5 3281855 62.5 up up correct
EDUCOMP.NSE Educomp Solutions Limited 20230303 0 1.75 1.75 1.65 1.7 23425 1.7 down down correct
EICHERMOT.NSE Eicher Motors Limited 20230303 0 3141.15 3150.9 3113.85 3127.3 337278 3127.3 down down correct
EIDPARRY.NSE E.I.D. 20230303 0 515 520.05 511.35 515.05 105601 515.05 up up correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20230303 0 397.95 397.95 390.15 391.7 5647 391.7 down down correct
EIHOTEL.NSE EIH Limited 20230303 0 159.1 162.2 158.8 160.55 317538 160.55 up up correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20230303 0 364 369 362.95 366.9 1940 366.9 up up correct
EKC.NSE Everest Kanto Cylinder Limited 20230303 0 82.85 84.75 82 83.55 903732 83.55 up up correct
ELECON.NSE Elecon Engineering Company Limited 20230303 0 386 391 379.45 386 225138 386
ELECTCAST.NSE Electrosteel Castings Limited 20230303 0 34.3 34.55 33.85 34.15 387299 34.15 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20230303 0 57 59.9 57 59 20419 59 up up correct
ELGIEQUIP.NSE Elgi Equipments Limited 20230303 0 478 485.3 462.8 468.1 200803 468.1 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20230303 0 33 34.45 33 33.95 9464 33.95 up up correct
EMAMILTD.NSE Emami Limited 20230303 0 388.25 390.2 387 388.65 91579 388.65 up up correct
EMAMIPAP.NSE Emami Paper Mills Limited 20230303 0 121.8 121.8 117.15 118.85 9923 118.85 down down correct
EMAMIREAL.NSE Emami Realty Limited 20230303 0 68.25 69.4 67.4 68.5 24483 68.5 up up correct
EMCO.NSE EMCO Limited 20230303 0 1.95 1.95 1.95 1.95 0 1.95
EMKAY.NSE Emkay Global Financial Services Limited 20230303 0 67.5 67.5 65.5 66.25 8445 66.25 down down correct
EMMBI.NSE Emmbi Industries Limited 20230303 0 91.8 91.8 88.65 89.35 21155 89.35 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20230303 0 1273.7 1286.3 1255.05 1260 47047 1260 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20230303 0 18.6 18.6 18.05 18.25 30758 18.25 down down correct
ENGINERSIN.NSE Engineers India Limited 20230303 0 74.5 76 74.35 75.5 1384291 75.5 up up correct
ENIL.NSE Entertainment Network (India) Limited 20230303 0 125.25 127 125 125.8 11312 125.8 up up correct
EPL.NSE EPL Limited 20230303 0 161.3 165.45 160.35 164.7 230104 164.7 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20230303 0 74.35 76.85 73.7 75.8 6790090 75.8 up up correct
ERIS.NSE Eris Lifesciences Limited 20230303 0 630 639.15 623.3 627.75 10556 627.75 down down correct
EROSMEDIA.NSE Eros International Media Limited 20230303 0 28.2 28.35 27.4 27.5 160222 27.5 down down correct
ESABINDIA.NSE ESAB India Limited 20230303 0 3718.8 3770 3696.2 3740.3 3014 3740.3 up up correct
ESCORTS.NSE Escorts Limited 20230303 0 2030 2043.75 2000 2005.65 262339 2005.65 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20230303 0 9.95 10 9.6 9.75 327130 9.75 down down correct
ESTER.NSE Ester Industries Limited 20230303 0 96.8 98.4 95.85 97.65 67186 97.65 up up correct
EVEREADY.NSE Eveready Industries India Limited 20230303 0 311.9 314.5 309.3 311.2 41606 311.2 down down correct
EVERESTIND.NSE Everest Industries Limited 20230303 0 715.05 753 712.9 736.75 38595 736.75 up up correct
EXCEL.NSE Excel Realty N Infra Limited 20230303 0 0.45 0.45 0.4 0.4 4395976 0.4 down down correct
EXCELINDUS.NSE Excel Industries Limited 20230303 0 935.8 949 931.05 941.65 8015 941.65 up up correct
EXIDEIND.NSE Exide Industries Limited 20230303 0 179.7 182.1 178.65 180.6 1646391 180.6 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20230303 0 1345.35 1363.9 1345.35 1351.55 6656 1351.55 up up correct
EXXARO.NSE Exxaro Tiles Limited 20230303 0 122.65 124.15 120.5 122.65 73310 122.65
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20230303 0 232 239.95 231.5 239.05 541323 239.05 up up correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20230303 0 966.3 977.9 957 964.15 7369 964.15 down down correct
FCL.NSE Fineotex Chemical Limited 20230303 0 229.65 236 228.5 234.45 240431 234.45 up up correct
FCONSUMER.NSE Future Consumer Limited 20230303 0 0.85 0.9 0.8 0.8 17576474 0.8 down down correct
FCSSOFT.NSE FCS Software Solutions Limited 20230303 0 2.45 2.45 2.35 2.4 3110165 2.4 down down correct
FDC.NSE FDC Limited 20230303 0 257.15 262.35 256 260.3 40959 260.3 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20230303 0 134.05 135.2 134 134.2 8336592 134.2 up up correct
FEL.NSE Future Enterprises Limited 20230303 0 1.15 1.15 1.05 1.05 552851 1.05 down down correct
FELDVR.NSE Future Enterprises Limited 20230303 0 6.65 6.65 6.2 6.35 22804 6.35 down down correct
FIEMIND.NSE Fiem Industries Limited 20230303 0 1612 1702 1590 1678.25 94487 1678.25 up up correct
FILATEX.NSE Filatex India Limited 20230303 0 39.5 40 39.35 39.45 463669 39.45 down down correct
FINCABLES.NSE Finolex Cables Limited 20230303 0 710 782.95 710 775.85 3356443 775.85 up up correct
FINEORG.NSE Fine Organic Industries Limited 20230303 0 4580 4597 4495 4505.8 43298 4505.8 down down correct
FINPIPE.NSE Finolex Industries Limited 20230303 0 166.8 171.9 166.8 170.05 344105 170.05 up up correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20230303 0 30.85 30.85 29.35 29.7 12013 29.7 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20230303 0 6.15 6.15 6.05 6.15 176434 6.15
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20230303 0 3148.7 3246.8 3131.25 3171.2 116430 3171.2 up up correct
FMGOETZE.NSE Federal 20230303 0 308 313.5 307.15 312.4 31611 312.4 up up correct
FMNL.NSE Future Market Networks Limited 20230303 0 4.9 4.95 4.85 4.9 24932 4.9
FORCEMOT.NSE Force Motors Limited 20230303 0 1241.6 1261.75 1235.55 1253 20192 1253 up up correct
FORTIS.NSE Fortis Healthcare Limited 20230303 0 276 279 272.25 276.6 446477 276.6 up up correct
FOSECOIND.NSE Foseco India Limited 20230303 0 2269.95 2323.2 2262.8 2292.75 5693 2292.75 up up correct
FRETAIL.NSE Future Retail Limited 20230303 0 2.85 2.85 2.75 2.75 1116777 2.75 down up incorrect
FSC.NSE Future Supply Chain Solutions Limited 20230303 0 17.55 18.2 17.55 18.05 13875 18.05 up down incorrect
FSL.NSE Firstsource Solutions Limited 20230303 0 111 111.6 109.1 110 2899114 110 down up incorrect
GABRIEL.NSE Gabriel India Limited 20230303 0 153.2 154.65 152 152.4 237846 152.4 down up incorrect
GAEL.NSE Gujarat Ambuja Exports Limited 20230303 0 233.9 235 229.2 232.25 182260 232.25 down up incorrect
GAIL.NSE GAIL (India) Limited 20230303 0 104.65 106.6 104.05 105.25 27232148 105.25 up down incorrect
GAL.NSE Gyscoal Alloys Limited 20230303 0 2.7 2.75 2.65 2.7 386031 2.7
GALAXYSURF.NSE Galaxy Surfactants Limited 20230303 0 2372 2380 2335.35 2362.45 12698 2362.45 down up incorrect
GALLANTT.NSE Gallantt Metal Limited 20230303 0 59 59.85 58.6 59 27403 59
GANDHITUBE.NSE Gandhi Special Tubes Limited 20230303 0 517.25 517.95 505.45 513.25 2614 513.25 down up incorrect
GANECOS.NSE Ganesha Ecosphere Limited 20230303 0 861.55 869.95 850.7 860.75 10898 860.75 down up incorrect
GANESHBE.NSE Ganesh Benzoplast Limited 20230303 0 164.55 167.9 163.95 165.95 137172 165.95 up down incorrect
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20230303 0 315 327.7 314.1 325.45 32210 325.45 up up correct
GANGAFORGE.NSE Ganga Forging Limited 20230303 0 3.8 3.9 3.8 3.85 59087 3.85 up up correct
GANGESSECU.NSE Ganges Securities Limited 20230303 0 112.8 112.8 103.95 104.35 14271 104.35 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20230303 0 1.15 1.15 1.15 1.15 0 1.15
GARFIBRES.NSE Garware Technical Fibres Limited 20230303 0 2952 2984 2901.45 2920.75 10228 2920.75 down down correct
GATI.NSE Gati Limited 20230303 0 115.3 120.25 115.3 117.15 608956 117.15 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20230303 0 0.85 0.85 0.8 0.85 111907 0.85
GAYAPROJ.NSE Gayatri Projects Limited 20230303 0 6.85 7.55 6.85 7.5 719441 7.5 up up correct
GEECEE.NSE GeeCee Ventures Limited 20230303 0 140.45 141.65 138.05 139.25 7113 139.25 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20230303 0 122 124.5 120.05 121.55 65617 121.55 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20230303 0 63.75 67.2 63.75 66.1 281643 66.1 up up correct
GENESYS.NSE Genesys International Corporation Limited 20230303 0 385 426.3 385 416.3 26160 416.3 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20230303 0 15.1 15.35 14.85 15.15 114657 15.15 up up correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20230303 0 88.8 89 87.75 88.1 127827 88.1 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20230303 0 45 45.65 44.7 45.35 304131 45.35 up up correct
GEPIL.NSE GE Power India Limited 20230303 0 116.9 118.35 116.45 117.75 31541 117.75 up up correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20230303 0 590.1 592.75 578.05 579.8 399546 579.8 down down correct
GET&D.NSE GE T&D India Limited 20230303 0 103.5 106.55 103.5 105.3 15762 105.3 up up correct
GFLLIMITED.NSE GFL Limited 20230303 0 61.3 61.3 58.85 59.7 26976 59.7 down down correct
GFSTEELS.NSE Grand Foundry Limited 20230303 0 5.5 5.5 5.5 5.5 0 5.5
GHCL.NSE GHCL Limited 20230303 0 518.1 523.95 513.3 516.05 318957 516.05 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20230303 0 165.9 174.9 165.9 170.8 412111 170.8 up up correct
GICRE.NSE General Insurance Corporation of India 20230303 0 143.75 148.3 143.25 145.5 1488132 145.5 up up correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20230303 0 65 65.6 63.2 65 18524 65
GILLETTE.NSE Gillette India Limited 20230303 0 4718.3 4734.8 4678.8 4705.2 3291 4705.2 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20230303 0 22.5 22.9 22.2 22.55 50238 22.55 up up correct
GIPCL.NSE Gujarat Industries Power Company Limited 20230303 0 78.55 79.5 78.55 79.25 79573 79.25 up up correct
GISOLUTION.NSE GI Engineering Solutions Limited 20230303 0 5.3 5.3 5.3 5.3 0 5.3
GKWLIMITED.NSE GKW Limited 20230303 0 515.45 529.85 511 522.2 150 522.2 up up correct
GLAND.NSE Gland Pharma Limited 20230303 0 1286.5 1308.45 1272.2 1281.95 195502 1281.95 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20230303 0 1325.95 1332.5 1321.75 1324.75 11562 1324.75 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20230303 0 420.1 422.6 414.25 416.45 487689 416.45 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20230303 0 2.75 2.75 2.75 2.75 187 2.75
GLOBAL.NSE Global Education Limited 20230303 0 193.75 197.45 188.85 190 77049 190 down down correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20230303 0 52.45 57 52.3 54.7 44408 54.7 up up correct
GLOBE.NSE Globe Textiles (India) Limited 20230303 0 3.55 3.55 3.3 3.35 946655 3.35 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20230303 0 851.85 859 830 833.35 80735 833.35 down down correct
GLS.NSE Glenmark Life Sciences Limited 20230303 0 384.25 384.95 379.4 383.95 335964 383.95 down down correct
GMBREW.NSE G.M. Breweries Limited 20230303 0 560 560.5 546.25 548.2 29679 548.2 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20230303 0 137.1 139.4 136.9 138.85 468525 138.85 up up correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20230303 0 1602.3 1614.6 1566.75 1571.5 54875 1571.5 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20230303 0 38.8 38.95 38.5 38.7 3865994 38.7 down down correct
GNA.NSE G N A Axles Limited 20230303 0 921.1 934 913.5 920.75 151708 920.75 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230303 0 545 552.5 544 546.6 634649 546.6 up up correct
GOACARBON.NSE Goa Carbon Limited 20230303 0 450 453 433.9 445.9 28498 445.9 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20230303 0 319.95 329.45 313.05 326.5 72948 326.5 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20230303 0 1848 1899.9 1838.2 1891.15 100108 1891.15 up up correct
GODHA.NSE Godha Cabcon & Insulation Limited 20230303 0 1.4 1.45 1.4 1.4 5018512 1.4
GODREJAGRO.NSE Godrej Agrovet Limited 20230303 0 440.1 443.45 438.8 439.8 35566 439.8 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20230303 0 914.3 933.3 912.05 925.75 1160854 925.75 up down incorrect
GODREJIND.NSE Godrej Industries Limited 20230303 0 420.45 422 419.2 420.6 292850 420.6 up down incorrect
GODREJPROP.NSE Godrej Properties Limited 20230303 0 1134.8 1176.9 1129.95 1167.5 1111922 1167.5 up down incorrect
GOENKA.NSE Goenka Diamond and Jewels Limited 20230303 0 1.05 1.05 0.95 1 320550 1 down up incorrect
GOKEX.NSE Gokaldas Exports Limited 20230303 0 412 416.15 396.3 401.15 195655 401.15 down up incorrect
GOKUL.NSE Gokul Refoils & Solvent Limited 20230303 0 33.25 33.4 32.65 32.85 69568 32.85 down up incorrect
GOKULAGRO.NSE Gokul Agro Resources Limited 20230303 0 113.15 114.34 111.86 112.85 94211 112.85 down up incorrect
GOLDBEES.NSE Reliance ETF Gold BeES 20230303 0 47.94 47.95 47.76 47.82 2310650 47.82 down up incorrect
GOLDENTOBC.NSE Golden Tobacco Limited 20230303 0 57.25 57.9 56 57 1344 57 down up incorrect
GOLDIAM.NSE Goldiam International Limited 20230303 0 136.6 140.65 136 139.95 199061 139.95 up down incorrect
GOLDSHARE.NSE UTI Mutual Fund 20230303 0 48.15 48.2 47.8 47.9 37657 47.9 down up incorrect
GOLDTECH.NSE Goldstone Technologies Limited 20230303 0 51.8 52.45 50.55 50.85 49768 50.85 down down correct
GOODLUCK.NSE Goodluck India Limited 20230303 0 427.45 431 418.05 422.15 60445 422.15 down down correct
GOODYEAR.NSE Goodyear India Limited 20230303 0 1055 1060 1045 1056.95 4414 1056.95 up up correct
GPIL.NSE Godawari Power & Ispat Limited 20230303 0 361.45 370 361.45 367 169045 367 up up correct
GPPL.NSE Gujarat Pipavav Port Limited 20230303 0 110.3 110.5 107.4 107.9 1516492 107.9 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20230303 0 49.35 51.3 48.15 50.15 44729 50.15 up up correct
GRANULES.NSE Granules India Limited 20230303 0 283.7 287.7 282.25 285.7 488035 285.7 up up correct
GRAPHITE.NSE Graphite India Limited 20230303 0 294.55 296.95 292.1 294.1 267566 294.1 down down correct
GRASIM.NSE Grasim Industries Limited 20230303 0 1602 1611.95 1590.55 1596.25 608832 1596.25 down down correct
GRAUWEIL.NSE Grauer & Weil (India) Limited 20230303 0 103 106.4 101.1 102 705940 102 down down correct
GRAVITA.NSE Gravita India Limited 20230303 0 451.2 475 451 471.95 473408 471.95 up up correct
GREAVESCOT.NSE Greaves Cotton Limited 20230303 0 127.2 128.85 127.2 127.85 739460 127.85 up up correct
GREENLAM.NSE Greenlam Industries Limited 20230303 0 310.9 311.45 306.55 307.15 5292 307.15 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20230303 0 282.95 287.65 280.65 285.05 255533 285.05 up up correct
GREENPLY.NSE Greenply Industries Limited 20230303 0 136.95 139.55 135.9 136.9 112476 136.9 down up incorrect
GREENPOWER.NSE Orient Green Power Company Limited 20230303 0 8.75 9.1 8.75 8.85 4063548 8.85 up down incorrect
GRINDWELL.NSE Grindwell Norton Limited 20230303 0 1814.95 1825.45 1807.8 1815.6 140418 1815.6 up down incorrect
GRINFRA.NSE G R Infraprojects Limited 20230303 0 1026 1026.35 997.3 1008.35 169163 1008.35 down up incorrect
GROBTEA.NSE The Grob Tea Company Limited 20230303 0 807.75 809.95 786.1 803.65 96 803.65 down up incorrect
GRPLTD.NSE GRP Limited 20230303 0 2614 2800 2614 2750 411 2750 up down incorrect
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20230303 0 441 441.95 433.7 438.3 266184 438.3 down up incorrect
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20230303 0 33.45 33.5 32.95 33.3 42261 33.3 down up incorrect
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20230303 0 128 129.85 128 128.8 1084264 128.8 up down incorrect
GSPL.NSE Gujarat State Petronet Limited 20230303 0 283.9 284.4 275.45 277.35 623546 277.35 down up incorrect
GSS.NSE GSS Infotech Limited 20230303 0 225.25 228.4 221.65 226 38918 226 up down incorrect
GTL.NSE GTL Limited 20230303 0 5.85 5.85 5.55 5.6 594017 5.6 down up incorrect
GTLINFRA.NSE GTL Infrastructure Limited 20230303 0 0.85 0.9 0.85 0.85 13209461 0.85
GTPL.NSE GTPL Hathway Limited 20230303 0 114 114.5 111.85 112.1 32501 112.1 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20230303 0 207.35 207.85 202.7 203.65 79413 203.65 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20230303 0 639.9 650 633 635.5 32073 635.5 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20230303 0 211.95 217.15 204 207.4 13452 207.4 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20230303 0 513 513.7 505.45 509.35 680634 509.35 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20230303 0 26.2 26.4 25.3 26.4 1136 26.4 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20230303 0 416.55 418.9 412.35 414.2 38270 414.2 down down correct
GULFPETRO.NSE GP Petroleums Limited 20230303 0 34.45 35.4 34 35.15 129273 35.15 up up correct
GULPOLY.NSE Gulshan Polyols Limited 20230303 0 225.25 231.55 225.25 226.9 20433 226.9 up up correct
HAL.NSE Hindustan Aeronautics Limited 20230303 0 2714.95 2762.4 2681 2692.05 1272566 2692.05 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20230303 0 854.45 863.6 852 853.85 136627 853.85 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20230303 0 121.6 123 120.5 120.9 12588 120.9 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20230303 0 15.25 15.35 15.15 15.2 1254409 15.2 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20230303 0 885.1 900 885.1 896.25 6459 896.25 up up correct
HAVELLS.NSE Havells India Limited 20230303 0 1202.05 1209.3 1195 1205.05 561235 1205.05 up up correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20230303 0 1.85 1.85 1.8 1.85 29040 1.85
HBANKETF.NSE HDFC Mutual Fund 20230303 0 408.06 416.63 408.01 415.22 21618 415.22 up up correct
HBLPOWER.NSE HBL Power Systems Limited 20230303 0 101.05 101.65 98.85 99.45 1352690 99.45 down down correct
HBSL.NSE HB Stockholdings Limited 20230303 0 46.15 52 46.15 50.45 56882 50.45 up up correct
HCC.NSE Hindustan Construction Company Limited 20230303 0 14.3 15.4 14.2 14.95 21525677 14.95 up up correct
HCG.NSE HealthCare Global Enterprises Limited 20230303 0 274.75 278.95 271.1 275.85 641076 275.85 up up correct
HCL.NSE INSYS 20230303 0 13.9 13.95 13.75 13.8 335910 13.8 down down correct
HCLTECH.NSE HCL Technologies Limited 20230303 0 1115 1129.7 1111.05 1119 3253621 1119 up up correct
HDFC.NSE Housing Development Finance Corporation Limited 20230303 0 2629.1 2660 2606.7 2646.1 2998160 2646.1 up up correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20230303 0 1803 1807.45 1792.7 1796.25 362876 1796.25 down down correct
HDFCBANK.NSE HDFC Bank Limited 20230303 0 1596 1620 1588 1615.9 7493117 1615.9 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20230303 0 485.3 492.55 481.6 489.95 2983486 489.95 up up correct
HDFCMFGETF.NSE HDFC Mutual Fund 20230303 0 49.59 49.59 49.22 49.37 337995 49.37 down down correct
HDFCNIFETF.NSE HDFC Mutual Fund 20230303 0 188.41 190.79 188.41 190.65 13849 190.65 up up correct
HDFCSENETF.NSE HDFC Mutual Fund 20230303 0 643 652 643 650.26 13097 650.26 up up correct
HDIL.NSE Housing Development and Infrastructure Limited 20230303 0 3.85 3.95 3.8 3.85 207214 3.85
HEG.NSE HEG Limited 20230303 0 974 986 970 976.05 82906 976.05 up up correct
HEIDELBERG.NSE HeidelbergCement India Limited 20230303 0 172.05 175 172 173.1 88023 173.1 up up correct
HEMIPROP.NSE Hemisphere Properties India Limited 20230303 0 94.5 95.6 94.35 94.6 322727 94.6 up up correct
HERANBA.NSE Heranba Industries Limited 20230303 0 321 326.55 320 321.8 62326 321.8 up up correct
HERCULES.NSE Hercules Hoists Limited 20230303 0 200.5 208.05 200.5 205.1 30603 205.1 up up correct
HERITGFOOD.NSE Heritage Foods Limited 20230303 0 145.05 146.15 143.5 144.2 221730 144.2 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20230303 0 2475.7 2478.8 2457 2461.55 197868 2461.55 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20230303 0 1786.15 1789 1738 1744.35 7695 1744.35 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20230303 0 148.5 153.5 148 153.15 3714 153.15 up up correct
HFCL.NSE HFCL Limited 20230303 0 65.95 68.2 65.8 67.45 4381683 67.45 up up correct
HGINFRA.NSE H.G. Infra Engineering Limited 20230303 0 721 744 721 735.35 142053 735.35 up up correct
HGS.NSE Hinduja Global Solutions Limited 20230303 0 1317.95 1367.4 1314.15 1357.5 334658 1355 up up correct
HIKAL.NSE Hikal Limited 20230303 0 301 314.7 301 307.05 288265 307.05 up up correct
HIL.NSE HIL Limited 20230303 0 2274 2297.35 2235 2260.95 17319 2260.95 down down correct
HILTON.NSE Hilton Metal Forging Limited 20230303 0 115.9 118.15 111.9 115.75 56084 115.75 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20230303 0 78.55 82.5 78.55 81.05 324067 81.05 up up correct
HINDALCO.NSE Hindalco Industries Limited 20230303 0 413.2 419.35 412.2 416.9 5102333 416.9 up up correct
HINDCOMPOS.NSE Hindustan Composites Limited 20230303 0 269.1 275 269.1 271.1 2938 271.1 up up correct
HINDCON.NSE Hindcon Chemicals Limited 20230303 0 87.95 90 85.05 87.55 12899 87.55 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20230303 0 102 103.7 100.5 103 3786418 103 up up correct
HINDMOTORS.NSE Hindustan Motors Limited 20230303 0 13.5 13.9 13.5 13.7 316284 13.7 up up correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20230303 0 11.15 11.15 11.15 11.15 0 11.15
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20230303 0 136.95 139.15 133.95 136.1 454739 136.1 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20230303 0 219.65 220.15 216.75 218.9 2179934 218.9 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20230303 0 2466 2489.9 2455.65 2471 1176008 2471 up up correct
HINDZINC.NSE Hindustan Zinc Limited 20230303 0 314.5 315.65 310.15 311.75 344245 311.75 down down correct
HIRECT.NSE Hind Rectifiers Limited 20230303 0 199.85 199.85 192.1 196.5 3911 196.5 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20230303 0 143.35 148.95 141.6 145.8 79027 145.8 up up correct
HITECH.NSE Hi 20230303 0 846.75 856.15 823.55 841 59462 841 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20230303 0 196 203 196 197.1 12249 197.1 up up correct
HITECHGEAR.NSE The Hi 20230303 0 259.9 263.35 251.3 256 3802 256 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20230303 0 529 533 521.15 526.1 27457 526.1 down down correct
HLVLTD.NSE HLV Limited 20230303 0 10.3 10.4 10.2 10.3 315932 10.3
HMT.NSE HMT Limited 20230303 0 25.8 26.5 25.5 26.4 10350 26.4 up up correct
HMVL.NSE Hindustan Media Ventures Limited 20230303 0 51 51.8 49.65 51.5 57466 51.5 up up correct
HNDFDS.NSE Hindustan Foods Limited 20230303 0 571.95 573 564.2 567.95 16797 567.95 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20230303 0 303.15 303.15 294.4 298.44 15709 298.44 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20230303 0 746 757 738.5 743.85 55664 743.85 down down correct
HONAUT.NSE Honeywell Automation India Limited 20230303 0 35420 35504.1 35077.75 35274.2 4529 35274.2 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20230303 0 1885 2048.95 1884.3 2022.45 56069 2022.45 up up correct
HOVS.NSE HOV Services Limited 20230303 0 44.3 44.3 41.65 42.5 2606 42.5 down up incorrect
HPL.NSE HPL Electric & Power Limited 20230303 0 86.35 87.4 85.7 86.25 164491 86.25 down up incorrect
HSCL.NSE Himadri Speciality Chemical Limited 20230303 0 87.3 88.6 86.65 87.4 1124186 87.4 up down incorrect
HTMEDIA.NSE HT Media Limited 20230303 0 18.5 18.55 18.05 18.4 152270 18.4 down up incorrect
HUBTOWN.NSE Hubtown Limited 20230303 0 38.65 39.5 37.45 37.85 178125 37.85 down up incorrect
HUDCO.NSE Housing and Urban Development Corporation Limited 20230303 0 45.6 46.8 45.6 46.25 2742452 46.25 up down incorrect
HUHTAMAKI.NSE Huhtamaki India Limited 20230303 0 197.55 203.5 197.55 201.6 37822 201.6 up down incorrect
IBMFNIFTY.NSE Indiabulls Mutual Fund 20230303 0 183.99 183.99 179.25 180.72 119 180.72 down up incorrect
IBREALEST.NSE Indiabulls Real Estate Limited 20230303 0 59.9 61.9 59.05 61.05 9538394 61.05 up down incorrect
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20230303 0 105.5 109.5 105.5 108.3 9603781 108.3 up up correct
ICDSLTD.NSE ICDS Limited 20230303 0 22.45 22.45 21.5 21.95 1112 21.95 down down correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20230303 0 269.6 274.85 269.6 270.65 9350 270.65 up up correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20230303 0 24.4 24.79 24.4 24.62 60428 24.62 up up correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20230303 0 168.83 171.25 168.83 171.15 44136 171.15 up up correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20230303 0 60.1 60.1 58.28 59.01 155155 59.01 down down correct
ICICIBANK.NSE ICICI Bank Limited 20230303 0 856.75 873 849.85 868.55 12823098 868.55 up up correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20230303 0 39.3 41.4 39.3 41.29 98146 41.29 up up correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20230303 0 205.27 208.56 205.27 207.75 7182 207.75 up up correct
ICICIFMCG.NSE ICICIPRAMC 20230303 0 463.9 467.5 463.11 465.29 5016 465.29 up up correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20230303 0 1090 1091.9 1076 1079.1 538047 1079.1 down down correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20230303 0 49.65 49.65 48.95 49.22 191721 49.22 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20230303 0 999.99 1000.01 999.73 999.99 213863 999.99
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20230303 0 143.55 143.55 135.15 140.32 64695 140.32 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20230303 0 118.13 118.84 118.13 118.62 9383 118.62 up up correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20230303 0 190.9 190.9 187.2 189.45 12010 189.45 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20230303 0 194.55 194.55 189.01 191.38 218391 191.38 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20230303 0 104.05 104.05 100.51 101.57 32610 101.57 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20230303 0 40.15 40.15 38.81 39.18 70337 39.18 down down correct
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20230303 0 78.3 78.3 75.88 75.89 14927 75.89 down down correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20230303 0 400.4 408.15 398.6 405.55 1054855 405.55 up up correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20230303 0 652.36 661.59 652.36 659.96 1053 659.96 up up correct
ICIL.NSE Indo Count Industries Limited 20230303 0 134.95 135.15 132.2 133.75 63222 133.75 down down correct
ICRA.NSE ICRA Limited 20230303 0 4666.65 4729.95 4601 4644.4 3500 4644.4 down down correct
IDBI.NSE IDBI Bank Limited 20230303 0 48.95 50.55 48.95 49.55 8463560 49.55 up up correct
IDBIGOLD.NSE IDBI Mutual Fund 20230303 0 5136.05 5152.3 5130 5138.65 100 5138.65 up up correct
IDEA.NSE Vodafone Idea Limited 20230303 0 7 7.05 6.85 6.9 53189694 6.9 down down correct
IDFC.NSE IDFC Limited 20230303 0 78.55 79.65 78.3 79.05 3649545 79.05 up up correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20230303 0 55.6 56.75 55.55 56.4 25512205 56.4 up up correct
IDFNIFTYET.NSE IDFC Mutual Fund 20230303 0 189.25 189.25 186 187.1 797 187.1 down down correct
IEX.NSE Indian Energy Exchange Limited 20230303 0 148.4 149.2 145 145.3 4988573 145.3 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20230303 0 477.75 480.95 472 474.2 3217 474.2 down down correct
IFBIND.NSE IFB Industries Limited 20230303 0 824.05 839.9 824.05 830.15 14358 830.15 up up correct
IFCI.NSE IFCI Limited 20230303 0 11.2 11.4 11.15 11.3 3625286 11.3 up up correct
IFGLEXPOR.NSE IFGL Refractories Limited 20230303 0 228.85 232.7 227.3 228.9 7783 228.9 up up correct
IGARASHI.NSE Igarashi Motors India Limited 20230303 0 357.3 369.7 357.3 360.75 23640 360.75 up up correct
IGL.NSE Indraprastha Gas Limited 20230303 0 434 435.65 426.1 430.4 1498495 430.4 down down correct
IGPL.NSE I G Petrochemicals Limited 20230303 0 421.5 430 421.5 425.95 13567 425.95 up up correct
IIFL.NSE IIFL Finance Limited 20230303 0 446.4 449.7 438.6 446.25 235707 446.25 down down correct
IIFLSEC.NSE IIFL Securities Limited 20230303 0 56.45 57.3 55.95 56.2 120963 56.2 down down correct
IIFLWAM.NSE IIFL Wealth Management Limited 20230303 0 443.95 450.55 440.1 446.8 98417 446.8 up up correct
IITL.NSE Industrial Investment Trust Limited 20230303 0 90.45 91.25 88.95 89.9 5419 89.9 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20230303 0 12.5 12.55 11.95 12.3 23468 12.3 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20230303 0 3.8 3.8 3.6 3.75 40721 3.75 down down correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20230303 0 42.4 49.4 40.5 49.25 13688948 49.25 up up correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20230303 0 313.95 317.05 310.05 314.05 91427 314.05 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20230303 0 705.45 713.85 703.05 709 365 709 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20230303 0 2.9 2.9 2.9 2.9 6360 2.9
INCREDIBLE.NSE Incredible Industries Limited 20230303 0 21.15 21.15 20.3 20.6 16772 20.6 down down correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20230303 0 24.25 26.2 24 25.45 599062 25.45 up up correct
INDHOTEL.NSE The Indian Hotels Company Limited 20230303 0 316.05 320 315.5 318.05 2452201 318.05 up up correct
INDIACEM.NSE The India Cements Limited 20230303 0 198.5 200.3 196.55 199.2 2154255 199.2 up up correct
INDIAGLYCO.NSE India Glycols Limited 20230303 0 575.1 594.4 570.1 576.35 107357 576.35 up up correct
INDIAMART.NSE IndiaMART InterMESH Limited 20230303 0 4915.95 4964.95 4888.25 4915.2 52057 4915.2 down down correct
INDIANB.NSE Indian Bank 20230303 0 276 293.5 276 292.2 2986544 292.2 up up correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20230303 0 214.05 219.9 214 218.85 1919 218.85 up up correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20230303 0 135.3 137.5 132.8 134.05 41383 134.05 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20230303 0 1862.7 1875 1850 1865.15 272832 1865.15 up up correct
INDIGOPNTS.NSE Indigo Paints Limited 20230303 0 1008 1128 1001 1079.5 969760 1079.5 up up correct
INDLMETER.NSE IMP Powers Limited 20230303 0 4.85 4.85 4.65 4.75 29509 4.75 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20230303 0 358.45 363.05 358.45 361.25 5486 361.25 up up correct
INDOCO.NSE Indoco Remedies Limited 20230303 0 344.75 347.35 337.4 340.65 146313 340.65 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20230303 0 46.15 46.9 44.55 45.15 104485 45.15 down down correct
INDOSOLAR.NSE Indosolar Limited 20230303 0 330 330 330 330 0 330
INDOSTAR.NSE IndoStar Capital Finance Limited 20230303 0 132.6 139.2 132.4 139.15 29801 139.15 up up correct
INDOTECH.NSE Indo Tech Transformers Limited 20230303 0 183.9 186.45 182.65 184 10817 184 up up correct
INDOTHAI.NSE Indo Thai Securities Limited 20230303 0 308.75 310.8 300.05 306.35 640 306.35 down down correct
INDOWIND.NSE Indowind Energy Limited 20230303 0 12.85 12.85 12.15 12.3 79079 12.3 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20230303 0 83.25 83.3 81 81.25 31240 81.25 down down correct
INDSWFTLAB.NSE Ind 20230303 0 61.95 63.9 61.95 63 19861 63 up up correct
INDSWFTLTD.NSE Ind 20230303 0 7.95 8.15 7.6 7.95 42043 7.95
INDTERRAIN.NSE Indian Terrain Fashions Limited 20230303 0 49.55 52.15 49.55 51.2 189662 51.2 up up correct
INDUSINDBK.NSE IndusInd Bank Limited 20230303 0 1109 1133.2 1104.75 1126.4 3365349 1126.4 up up correct
INDUSTOWER.NSE Indus Towers Limited 20230303 0 171.4 172.35 165.5 167 3673562 167 down down correct
INEOSSTYRO.NSE INEOS Styrolution India Limited 20230303 0 770.6 806.95 770.45 791.5 39112 791.5 up up correct
INFIBEAM.NSE Infibeam Avenues Limited 20230303 0 15.85 16 15.6 15.65 5672238 15.65 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20230303 0 500.1 508.45 488.1 489.85 24565 489.85 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20230303 0 4.85 4.9 4.6 4.6 15835 4.6 down down correct
INFRABEES.NSE Nippon Mutual Funds 20230303 0 528.27 535.59 528.27 532.88 3838 532.88 up up correct
INFY.NSE Infosys Limited 20230303 0 1486.75 1489.8 1473 1479.3 4615015 1479.3 down down correct
INGERRAND.NSE Ingersoll 20230303 0 2194.3 2296.9 2190.65 2291.4 32781 2291.4 up up correct
INOXLEISUR.NSE INOX Leisure Limited 20230303 0 508.85 508.85 508.85 508.85 0 508.85
INOXWIND.NSE Inox Wind Limited 20230303 0 107.85 110.95 105.75 108.35 380372 108.35 up up correct
INSECTICID.NSE Insecticides (India) Limited 20230303 0 433.85 465 424.05 456.2 97977 456.2 up up correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20230303 0 46.95 48.95 43.05 48.95 123834 48.95 up up correct
INTELLECT.NSE Intellect Design Arena Limited 20230303 0 448 459.7 444.45 457.5 305696 457.5 up up correct
INTENTECH.NSE Intense Technologies Limited 20230303 0 64.2 68.7 63.45 66.6 60121 66.6 up up correct
INVENTURE.NSE Inventure Growth & Securities Limited 20230303 0 2.05 2.15 2.05 2.05 1497886 2.05
IOB.NSE Indian Overseas Bank 20230303 0 24.55 26.05 24.55 25.85 26667465 25.85 up up correct
IOC.NSE Indian Oil Corporation Limited 20230303 0 78.15 78.45 77.7 78.2 5522499 78.2 up up correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20230303 0 293 314.8 290.6 305.5 954735 305.5 up up correct
IPCALAB.NSE Ipca Laboratories Limited 20230303 0 808.5 808.55 798 801 369506 801 down down correct
IPL.NSE India Pesticides Limited 20230303 0 216.95 218 215 216.45 53566 216.45 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20230303 0 28.55 30.15 28.35 29.35 44562770 29.35 up up correct
IRCON.NSE Ircon International Limited 20230303 0 53.6 53.7 52.6 52.75 3519355 52.75 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20230303 0 611 617.5 611 613.95 922970 613.95 up up correct
IRFC.NSE Indian Railway Finance Corporation Limited 20230303 0 28.8 29 27.8 28.2 31886865 28.2 down down correct
IRISDOREME.NSE Iris Clothings Limited 20230303 0 317.7 317.95 312 313.8 10544 313.8 down down correct
ISEC.NSE ICICI Securities Limited 20230303 0 471.15 476.85 467.95 474.65 128639 474.65 up up correct
ISFT.NSE IntraSoft Technologies Limited 20230303 0 121.95 125.9 117 119.1 28252 119.1 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20230303 0 454.85 465.45 451.7 455.15 48739 455.15 up up correct
ISMTLTD.NSE ISMT Limited 20230303 0 68.15 77.6 68.15 75.4 6263017 75.4 up up correct
ITC.NSE ITC Limited 20230303 0 377 385.4 376.1 384.95 8180709 384.95 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20230303 0 324.4 327.45 315.55 320.75 29156 320.75 down down correct
ITDCEM.NSE ITD Cementation India Limited 20230303 0 102.3 108.9 102.3 106.65 1739367 106.65 up up correct
ITI.NSE ITI Limited 20230303 0 94.95 95.75 94.6 95 148785 95 up up correct
IVC.NSE IL&FS Investment Managers Limited 20230303 0 6.95 6.95 6.65 6.7 168306 6.7 down down correct
IVP.NSE IVP Limited 20230303 0 125.2 128.45 125.2 127.65 593 127.65 up up correct
IVZINGOLD.NSE Invesco Mutual Fund 20230303 0 4993.85 4993.85 4993.85 4993.85 0 4993.85
IVZINNIFTY.NSE Invesco Mutual Fund 20230303 0 1934.45 1934.45 1934.45 1934.45 0 1934.45
IWEL.NSE Inox Wind Energy Limited 20230303 0 1148.7 1200 1112 1163.5 7011 1163.5 up up correct
IZMO.NSE IZMO Limited 20230303 0 82 83.95 77.5 78.55 121599 78.55 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20230303 0 49.9 51.75 49.9 51.4 4815706 51.4 up up correct
JAGRAN.NSE Jagran Prakashan Limited 20230303 0 71.95 73.9 70.35 70.95 285126 70.95 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20230303 0 308.8 319.15 307.05 314.65 19975 314.65 up down incorrect
JAIBALAJI.NSE Jai Balaji Industries Limited 20230303 0 49.45 50.9 49.4 50.15 491610 50.15 up down incorrect
JAICORPLTD.NSE Jai Corp Limited 20230303 0 123.2 126.3 122.5 125.1 787581 125.1 up down incorrect
JAINSTUDIO.NSE Jain Studios Limited 20230303 0 2.4 2.4 2.4 2.4 0 2.4
JAIPURKURT.NSE Nandani Creation Limited 20230303 0 92 93.5 89.8 92.85 15347 92.85 up down incorrect
JAMNAAUTO.NSE Jamna Auto Industries Limited 20230303 0 101.4 102.5 101.4 101.65 204414 101.65 up down incorrect
JASH.NSE Jash Engineering Limited 20230303 0 848.05 865.5 848.05 861.55 2345 861.55 up up correct
JAYAGROGN.NSE Jayant Agro 20230303 0 165.45 167.35 165 165.15 10045 165.15 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20230303 0 145.6 145.6 143.25 144.05 17161 144.05 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20230303 0 22.85 23 22.25 22.45 166610 22.45 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20230303 0 86.45 87.3 85.85 86.3 18092 86.3 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20230303 0 1978 1991.45 1945.6 1950.35 26018 1950.35 down down correct
JBFIND.NSE JBF Industries Limited 20230303 0 6.65 6.65 6.65 6.65 9934 6.65
JBMA.NSE JBM Auto Limited 20230303 0 583.5 589.85 568.8 578 355143 578 down down correct
JCHAC.NSE Johnson Controls 20230303 0 1198 1247.2 1184.1 1239.25 31563 1239.25 up up correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20230303 0 62 64.1 62 63.35 42225 63.35 up up correct
JHS.NSE JHS Svendgaard Laboratories Limited 20230303 0 16.8 17.25 16.6 17 48106 17 up up correct
JIKIND.NSE JIK Industries Limited 20230303 0 0.65 0.65 0.65 0.65 0 0.65
JINDALPHOT.NSE Jindal Photo Limited 20230303 0 311.75 317.2 308.8 310.5 7948 310.5 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20230303 0 587.65 590.5 573.65 578.35 32176 578.35 down down correct
JINDALSAW.NSE Jindal Saw Limited 20230303 0 147.45 149.5 147.05 147.7 1137351 147.7 up up correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20230303 0 579.4 591.5 575.1 589.05 2424735 589.05 up up correct
JINDCOT.NSE Jindal Cotex Limited 20230303 0 2.5 2.5 2.5 2.5 0 2.5
JINDRILL.NSE Jindal Drilling & Industries Limited 20230303 0 291 297 285.05 294.2 72339 294.2 up up correct
JINDWORLD.NSE Jindal Worldwide Limited 20230303 0 318.5 326.75 317.1 319.6 48137 319.6 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20230303 0 16 18 15.5 16.8 72514 16.8 up up correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20230303 0 27 29.4 26.95 28.9 3312621 28.9 up up correct
JITFINFRA.NSE JITF Infralogistics Limited 20230303 0 90.95 92.5 90.5 92 5643 92 up up correct
JIYAECO.NSE Jiya Eco 20230303 0 3.5 3.5 3.5 3.5 0 3.5
JKCEMENT.NSE J.K. Cement Limited 20230303 0 2870.85 2892.3 2840.85 2849.9 51186 2849.9 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20230303 0 261.5 265 256.5 257.85 46273 257.85 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20230303 0 700.9 712 698.35 705.7 198758 705.7 up up correct
JKPAPER.NSE JK Paper Ltd 20230303 0 389 399.6 389 390.9 801407 390.9 up up correct
JKTYRE.NSE JK Tyre & Industries Limited 20230303 0 148.95 151 148 150.25 966770 150.25 up up correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20230303 0 65.25 66.8 62.9 63.15 51185 63.15 down down correct
JMFINANCIL.NSE JM Financial Limited 20230303 0 64.8 65.7 64.5 64.75 507172 64.75 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20230303 0 1.45 1.45 1.45 1.45 0 1.45
JOCIL.NSE Jocil Limited 20230303 0 169.9 170 163.2 165.9 9076 165.9 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20230303 0 8.7 8.85 8.5 8.65 5160693 8.65 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20230303 0 1.25 1.25 1.2 1.25 633815 1.25
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20230303 0 449.95 454.95 438 444.35 12181 444.35 down down correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20230303 0 6.7 6.95 6.65 6.7 34273735 6.7
JSL.NSE Jindal Stainless Limited 20230303 0 280.05 284.6 275.45 279.55 784487 279.55 down down correct
JSLHISAR.NSE Jindal Stainless (Hisar) Limited 20230303 0 519.4 523 508 520.85 167062 520.85 up up correct
JSWENERGY.NSE JSW Energy Limited 20230303 0 230 249.65 229.1 242.65 5060986 242.65 up up correct
JSWHL.NSE JSW Holdings Limited 20230303 0 3907.1 3971 3874 3916.85 612 3916.85 up up correct
JSWISPL.NSE JSW Ispat Special Products Limited 20230303 0 30 30.5 30 30.35 1602179 30.35 up up correct
JSWSTEEL.NSE JSW Steel Limited 20230303 0 681.5 686 676.05 682.3 1084202 682.3 up up correct
JTEKTINDIA.NSE JTEKT India Limited 20230303 0 108.4 113 108.4 110.75 330799 110.75 up down incorrect
JUBLFOOD.NSE Jubilant FoodWorks Limited 20230303 0 442.1 447.65 438.35 441.35 1494091 441.35 down up incorrect
JUBLINDS.NSE Jubilant Industries Limited 20230303 0 390 414.95 382.65 393.95 36379 393.95 up down incorrect
JUBLINGREA.NSE Jubilant Ingrevia Limited 20230303 0 446 456 434.05 437.4 379656 437.4 down up incorrect
JUBLPHARMA.NSE Jubilant Pharmova Limited 20230303 0 306.9 307.3 302.3 303.95 94676 303.95 down up incorrect
JUNIORBEES.NSE Nippon Mutual Funds 20230303 0 410.85 410.85 398.89 402.8 146262 402.8 down up incorrect
JUSTDIAL.NSE Just Dial Limited 20230303 0 587.45 605.1 583.4 590.75 170111 590.75 up down incorrect
JYOTHYLAB.NSE Jyothy Labs Limited 20230303 0 188.75 189.25 187.6 187.95 106374 187.95 down up incorrect
JYOTISTRUC.NSE Jyoti Structures Limited 20230303 0 7.1 7.35 6.85 7.25 691312 7.25 up down incorrect
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20230303 0 561 570.2 560.45 567.85 98799 567.85 up down incorrect
KAJARIACER.NSE Kajaria Ceramics Limited 20230303 0 1072.3 1080.25 1066.95 1078.45 42961 1078.45 up down incorrect
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20230303 0 190.6 193.95 189.1 189.85 3785 189.85 down down correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20230303 0 566.45 573.5 558 560.35 314053 560.35 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20230303 0 244.1 248.75 239.2 244.05 898 244.05 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20230303 0 117.25 119 116.2 117.05 1677545 117.05 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20230303 0 123.5 126.65 123.45 125.7 78032 125.7 up up correct
KAMDHENU.NSE Kamdhenu Limited 20230303 0 331.4 338.05 328.45 330.4 18970 330.4 down down correct
KANANIIND.NSE Kanani Industries Limited 20230303 0 7.6 7.7 7.25 7.6 62271 7.6
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20230303 0 124.45 124.45 121 122.2 25732 122.2 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20230303 0 85.5 87.95 83.9 84.9 11015 84.9 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20230303 0 408.4 411.95 407.55 410.6 38146 410.6 up up correct
KAPSTON.NSE Kapston Facilities Management Limited 20230303 0 151.2 151.2 141 143.1 1740 143.1 down down correct
KARMAENG.NSE Karma Energy Limited 20230303 0 34 34.75 33.1 34.75 19685 34.75 up down incorrect
KARURVYSYA.NSE The Karur Vysya Bank Limited 20230303 0 101.1 103.25 100.9 102.2 2154868 102.2 up down incorrect
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20230303 0 4.1 4.15 3.95 4.1 24826 4.1
KAVVERITEL.NSE Kavveri Telecom Products Limited 20230303 0 6.6 6.9 5.75 6.05 311837 6.05 down up incorrect
KAYA.NSE Kaya Limited 20230303 0 280.65 284.15 278.65 281.55 4127 281.55 up down incorrect
KCP.NSE The KCP Limited 20230303 0 99.05 102.6 97.05 101.1 169140 101.1 up down incorrect
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20230303 0 24.25 24.65 24.2 24.35 211864 24.35 up down incorrect
KDDL.NSE KDDL Limited 20230303 0 1041.1 1081 1031.15 1075.25 24233 1075.25 up down incorrect
KEC.NSE KEC International Limited 20230303 0 455 464.8 454.85 463.05 147508 463.05 up down incorrect
KECL.NSE Kirloskar Electric Company Limited 20230303 0 67.8 69.5 67.5 67.8 161881 67.8
KEERTI.NSE Keerti Knowledge and Skills Limited 20230303 0 37.95 37.95 37.95 37.95 0 37.95
KEI.NSE KEI Industries Limited 20230303 0 1627.95 1694.85 1622.25 1684.7 175273 1684.7 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20230303 0 51.05 52.9 51 51.85 105045 51.85 up up correct
KENNAMET.NSE Kennametal India Limited 20230303 0 2023.85 2056.05 2000.05 2007.45 8071 2007.45 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20230303 0 283 286.7 270.6 273.5 11049 273.5 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20230303 0 58.35 59.8 58.35 59.25 377976 59.25 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20230303 0 94.1 98.5 93 97.5 4980 97.5 up up correct
KHADIM.NSE Khadim India Limited 20230303 0 196.5 200.85 196.5 197.55 194504 197.55 up up correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20230303 0 59.2 60.35 59.2 59.75 86311 59.75 up up correct
KHAITANLTD.NSE Khaitan (India) Limited 20230303 0 46.05 46.05 43.6 44.05 1702 44.05 down down correct
KHANDSE.NSE Khandwala Securities Limited 20230303 0 29.25 29.65 28.1 29.6 5488 29.6 up up correct
KICL.NSE Kalyani Investment Company Limited 20230303 0 1791.4 1804.9 1740.05 1791.25 3040 1791.25 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20230303 0 134.55 135.95 131.45 134.05 10379 134.05 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20230303 0 1341.7 1356 1330 1342.85 18118 1342.85 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20230303 0 1459 1487 1425 1443.45 9141 1443.45 down down correct
KIOCL.NSE KIOCL Limited 20230303 0 197.4 197.7 193.3 194.25 20765 194.25 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20230303 0 329 335.25 315.6 335.25 751107 335.25 up up correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20230303 0 424.8 447.8 424.8 444.9 520543 444.9 up up correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20230303 0 377 378.25 370.35 372.85 44381 372.85 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20230303 0 312.6 321.5 309.05 319.75 285806 319.75 up up correct
KIRLOSIND.NSE Kirloskar Industries Limited 20230303 0 2242.35 2277.6 2207.7 2221.6 11855 2221.6 down down correct
KITEX.NSE Kitex Garments Limited 20230303 0 145.9 148.5 145.2 147.45 69484 147.45 up up correct
KKCL.NSE Kewal Kiran Clothing Limited 20230303 0 399.75 405.95 392.05 398.1 46205 398.1 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20230303 0 25.3 25.55 25.1 25.35 190338 25.35 up up correct
KNRCON.NSE KNR Constructions Limited 20230303 0 268 270.4 264.7 267.7 460704 267.7 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20230303 0 72.95 73.8 72.5 72.8 43259 72.8 down down correct
KOLTEPATIL.NSE Kolte 20230303 0 279.25 286.2 275.4 281.75 174931 281.75 up up correct
KOPRAN.NSE Kopran Limited 20230303 0 112.55 114.85 111.45 113 63791 113 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20230303 0 1732 1765 1719.9 1751 3626269 1751 up up correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20230303 0 410.15 419 410.15 417.64 28681 417.64 up up correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20230303 0 48.08 48.29 47.92 47.96 88860 47.96 down down correct
KOTAKIT.NSE Kotak Mahindra Mutual Fund 20230303 0 31.29 31.38 30.81 30.95 76599 30.95 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20230303 0 185.66 187.98 185.66 187.86 35927 187.86 up up correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20230303 0 104.48 104.52 103.03 103.95 18790 103.95 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20230303 0 375.99 395 375.99 394.08 254505 394.08 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20230303 0 36 36.65 35.8 36.5 72616 36.5 up up correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20230303 0 66.5 70.15 66.5 69.45 50060 69.45 up up correct
KOTHARIPRO.NSE Kothari Products Limited 20230303 0 116.55 119.25 115.6 116.65 5642 116.65 up up correct
KPITTECH.NSE KPIT Technologies Limited 20230303 0 852 862.7 834.95 837.45 890758 837.45 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20230303 0 587 592.4 577 579.6 62647 579.6 down down correct
KRBL.NSE KRBL Limited 20230303 0 349.95 354.3 345 347.2 226489 347.2 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20230303 0 70 70.75 67 67.95 35844 67.95 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20230303 0 2.6 2.6 2.45 2.45 94181 2.45 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20230303 0 549.9 552.5 542 544.6 22536 544.6 down down correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20230303 0 365.15 365.15 357.2 361.85 33541 361.85 down down correct
KSB.NSE KSB Limited 20230303 0 1980 2018.8 1950 1964.2 52357 1964.2 down down correct
KSCL.NSE Kaveri Seed Company Limited 20230303 0 549 552.9 534.2 540.15 103102 540.15 down down correct
KSL.NSE Kalyani Steels Limited 20230303 0 311.5 323.5 311.5 317.05 37060 317.05 up up correct
KTKBANK.NSE The Karnataka Bank Limited 20230303 0 143.1 150 143.1 148.25 1771970 148.25 up up correct
KUANTUM.NSE Kuantum Papers Limited 20230303 0 120.5 127.95 120 126.2 51152 126.2 up up correct
L&TFH.NSE L&T Finance Holdings Limited 20230303 0 90 91.95 89.75 91.35 4024657 91.35 up up correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20230303 0 4.95 4.95 4.95 4.95 764 4.95
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20230303 0 1981 1990.75 1952.05 1958.75 116928 1958.75 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20230303 0 145.7 145.9 141.3 142.15 29106 142.15 down down correct
LAOPALA.NSE La Opala RG Limited 20230303 0 348 357.75 346.5 352.4 77757 352.4 up up correct
LASA.NSE Lasa Supergenerics Limited 20230303 0 24.2 24.85 24.15 24.3 67516 24.3 up up correct
LAURUSLABS.NSE Laurus Labs Limited 20230303 0 307 314.15 305 311.9 1250129 311.9 up up correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20230303 0 10848.95 10988.75 10750 10795.75 3184 10795.75 down up incorrect
LEMONTREE.NSE Lemon Tree Hotels Limited 20230303 0 78.85 79.2 78 78.4 2027721 78.4 down up incorrect
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20230303 0 104 106 100.95 105.85 1582 105.85 up down incorrect
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20230303 0 693.75 705.1 692.9 702.05 38934 702.05 up down incorrect
LGBFORGE.NSE LGB Forge Limited 20230303 0 9.05 9.5 9.05 9.3 85761 9.3 up down incorrect
LIBAS.NSE Libas Consumer Products Limited 20230303 0 13.8 14.15 13.75 13.9 60076 13.9 up down incorrect
LIBERTSHOE.NSE Liberty Shoes Ltd. 20230303 0 212.85 217 210.05 214.1 51388 214.1 up down incorrect
LICHSGFIN.NSE LIC Housing Finance Limited 20230303 0 356.5 361.8 355.85 358.85 1161080 358.85 up down incorrect
LICNETFGSC.NSE LIC Nomura Mutual Fund 20230303 0 22.77 22.77 22.52 22.74 15400 22.74 down up incorrect
LICNETFN50.NSE LIC Mutual Fund 20230303 0 187.94 189.75 187.94 189.71 1274 189.71 up down incorrect
LICNETFSEN.NSE LIC Mutual Fund 20230303 0 645 649 645 647.42 191 647.42 up down incorrect
LICNFNHGP.NSE LIC Mutual Fund 20230303 0 184 185 183 184.99 82 184.99 up up correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20230303 0 231.1 236 231.1 233.9 117781 233.9 up up correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20230303 0 327.75 332.85 326.65 330.55 45048 330.55 up up correct
LINDEINDIA.NSE Linde India Limited 20230303 0 3747.85 3779.95 3703.4 3715.3 15496 3715.3 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20230303 0 1000.01 1000.01 999.99 1000 1499664 1000 down down correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20230303 0 999.99 1000.01 999.99 999.99 105794 999.99
LODHA.NSE Macrotech Developers Limited 20230303 0 1001 1087.65 966.3 1028.5 6571409 1028.5 up up correct
LOKESHMACH.NSE Lokesh Machines Limited 20230303 0 115 115.75 112.15 112.75 37170 112.75 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20230303 0 64.85 65 62 63.7 3394 63.7 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20230303 0 110.75 111.4 107.6 108.85 18253 108.85 down down correct
LPDC.NSE Landmark Property Development Company Limited 20230303 0 6.7 6.7 6.3 6.35 54136 6.35 down down correct
LSIL.NSE Lloyds Steels Industries Limited 20230303 0 19.9 21.8 19.75 20.55 8641122 20.55 up up correct
LT.NSE Larsen & Toubro Limited 20230303 0 2140 2159.9 2132.25 2152.05 1821066 2152.05 up down incorrect
LTTS.NSE L&T Technology Services Limited 20230303 0 3735.65 3760 3698.15 3754.65 190196 3754.65 up down incorrect
LUMAXIND.NSE Lumax Industries Limited 20230303 0 1656 1692.45 1656 1686.9 2083 1686.9 up down incorrect
LUMAXTECH.NSE Lumax Auto Technologies Limited 20230303 0 255.05 267.95 253.7 263.45 323021 263.45 up down incorrect
LUPIN.NSE Lupin Limited 20230303 0 663.05 666.9 659 662.85 289883 662.85 down up incorrect
LUXIND.NSE Lux Industries Limited 20230303 0 1326 1335.4 1317.8 1321.9 22106 1321.9 down up incorrect
LXCHEM.NSE Laxmi Organic Industries Limited 20230303 0 263 263.9 260 260.8 264711 260.8 down up incorrect
LYKALABS.NSE Lyka Labs Limited 20230303 0 116.1 118.8 115.7 116.8 64787 116.8 up down incorrect
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20230303 0 5.1 5.25 4.95 5.05 16637 5.05 down up incorrect
M&M.NSE Mahindra & Mahindra Limited 20230303 0 1257.9 1276.95 1253.25 1268.6 1493291 1268.6 up down incorrect
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20230303 0 258.3 258.3 249.8 253.95 3046022 253.95 down down correct
MAANALU.NSE Maan Aluminium Limited 20230303 0 190.2 195.1 190.2 194.4 23284 194.4 up up correct
MACPOWER.NSE Macpower CNC Machines Limited 20230303 0 321.85 321.85 305 305.95 16893 305.95 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20230303 0 37.55 37.95 37.1 37.85 2045 37.85 up up correct
MADHUCON.NSE Madhucon Projects Limited 20230303 0 4.8 4.8 4.4 4.45 53415 4.45 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20230303 0 56.75 57.9 56.05 56.95 497123 56.95 up up correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20230303 0 28.36 28.6 28.36 28.46 71993 28.46 up up correct
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20230303 0 44.76 44.76 44.1 44.36 936745 44.36 down down correct
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20230303 0 18.15 18.44 18.15 18.38 169873 18.38 up up correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20230303 0 325.9 325.9 316.05 322.2 5205 322.2 down down correct
MAGNUM.NSE Magnum Ventures Limited 20230303 0 32 32.25 31.6 31.95 33579 31.95 down down correct
MAHABANK.NSE Bank of Maharashtra 20230303 0 26.25 27.85 26.25 27.7 26575498 27.7 up up correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20230303 0 109.5 113.2 106.05 107 5398 107 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20230303 0 61.8 62.5 60.7 60.85 8617 60.85 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20230303 0 98 98.15 92.6 93.1 142645 93.1 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20230303 0 60.1 60.55 57.65 58.3 32488 58.3 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20230303 0 416.05 426.5 412.85 414.85 889972 414.85 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20230303 0 365.1 369.6 358 359.8 100948 359.8 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20230303 0 365.15 367.5 357.3 363.2 538956 363.2 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20230303 0 4442.9 4514.9 4433.85 4478.8 1331 4478.8 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20230303 0 309.6 319.2 309.6 315.55 93928 315.55 up up correct
MAITHANALL.NSE Maithan Alloys Limited 20230303 0 932.35 948.1 908.05 914.75 28080 914.75 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20230303 0 30.85 31.5 30.2 31.2 12961 31.2 up up correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20230303 0 182.5 184.38 182.01 184.19 9794 184.19 up up correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20230303 0 20.65 21.15 20.65 20.85 52728 20.85 up up correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20230303 0 16.3 16.95 16.3 16.7 12707 16.7 up up correct
MANAKSIA.NSE Manaksia Limited 20230303 0 117.05 123.05 117.05 119.85 81623 119.85 up up correct
MANAKSTEEL.NSE Manaksia Steels Limited 20230303 0 41.25 42.1 41.05 41.45 64607 41.45 up up correct
MANALIPETC.NSE Manali Petrochemicals Limited 20230303 0 68.4 68.9 67.5 68 226510 68 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20230303 0 104.9 107.1 104.7 106.1 7839334 106.1 up up correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20230303 0 111.05 111.05 107.25 107.75 9918 107.75 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20230303 0 75.1 77.65 75 76.65 234235 76.65 up up correct
MANGLMCEM.NSE Mangalam Cement Limited 20230303 0 259.3 263.45 256.6 260.45 49202 260.45 up up correct
MANINDS.NSE Man Industries (India) Limited 20230303 0 87.9 88.75 86.1 87.45 58590 87.45 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20230303 0 78.8 79.35 77.55 78.15 327141 78.15 down down correct
MANUGRAPH.NSE Manugraph India Limited 20230303 0 17.5 17.5 16.35 16.85 32026 16.85 down down correct
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20230303 0 384.64 384.7 383 384.37 1173 384.37 down down correct
MARALOVER.NSE Maral Overseas Limited 20230303 0 52.1 53.1 51.35 52.05 10493 52.05 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20230303 0 259.1 274.9 259.1 270.8 58269 270.8 up up correct
MARICO.NSE Marico Limited 20230303 0 500.3 501.55 495.6 499.5 689611 494.97 down down correct
MARINE.NSE Marine Electricals (India) Limited 20230303 0 36.7 37.45 36.7 37.05 116583 37.05 up up correct
MARKSANS.NSE Marksans Pharma Limited 20230303 0 67.55 69 67.3 68.5 1237144 68.5 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20230303 0 8592.05 8629 8550 8601.25 437977 8601.25 up up correct
MASFIN.NSE MAS Financial Services Limited 20230303 0 813 828.05 807.25 813.45 10465 813.45 up up correct
MASKINVEST.NSE Mask Investments Limited 20230303 0 55 55 52.3 54.9 55 54.9 down down correct
MASTEK.NSE Mastek Limited 20230303 0 1690 1701 1670.5 1685.35 56665 1685.35 down down correct
MATRIMONY.NSE Matrimony.com Limited 20230303 0 521 528.2 513.6 519.15 7132 519.15 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20230303 0 80.35 81 79.15 80.2 69090 80.2 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20230303 0 429.95 431.5 423.05 425.45 618261 425.45 down down correct
MAXIND.NSE Max India Limited 20230303 0 86.1 86.6 84.45 85.15 38102 85.15 down down correct
MAXVIL.NSE Max Ventures and Industries Limited 20230303 0 135.95 137.2 132.65 133.65 36196 133.65 down up incorrect
MAYURUNIQ.NSE Mayur Uniquoters Limited 20230303 0 495 499.95 481 484.5 65546 484.5 down up incorrect
MAZDA.NSE Mazda Limited 20230303 0 605 613.45 603.1 608.7 1865 608.7 up down incorrect
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20230303 0 729 743.4 729 731.75 703596 731.75 up down incorrect
MBAPL.NSE Madhya Bharat Agro Products Limited 20230303 0 646 675.45 631.5 667.45 36854 667.45 up down incorrect
MBECL.NSE McNally Bharat Engineering Company Limited 20230303 0 3.9 3.9 3.9 3.9 0 3.9
MBLINFRA.NSE MBL Infrastructures Limited 20230303 0 17 17.9 16.85 17.15 383979 17.15 up down incorrect
MCDHOLDING.NSE McDowell Holdings Limited 20230303 0 68.75 68.75 68.75 68.75 0 68.75
MCDOWELL.NSE N 20230303 0 739 762.7 737.65 756 1238246 756 up down incorrect
MCL.NSE Madhav Copper Limited 20230303 0 26.45 26.9 25.05 25.95 13460 25.95 down up incorrect
MCLEODRUSS.NSE McLeod Russel India Limited 20230303 0 19 19.2 18.6 18.7 215754 18.7 down up incorrect
MCX.NSE Multi Commodity Exchange of India Limited 20230303 0 1438.5 1467.75 1425.05 1446.4 310820 1446.4 up down incorrect
MEGASOFT.NSE Megasoft Limited 20230303 0 26.7 29.8 26.7 27.3 169387 27.3 up down incorrect
MELSTAR.NSE Melstar Information Technologies Limited 20230303 0 2.55 2.55 2.55 2.55 100 2.55
MENONBE.NSE Menon Bearings Limited 20230303 0 101.5 102.95 100.2 100.8 36541 100.8 down up incorrect
MEP.NSE MEP Infrastructure Developers Limited 20230303 0 16.85 17.3 16.4 17.05 620437 17.05 up up correct
MERCATOR.NSE Mercator Limited 20230303 0 0.9 0.9 0.85 0.9 342058 0.9
METALFORGE.NSE Metalyst Forgings Limited 20230303 0 3.55 3.7 3.45 3.6 1483 3.6 up up correct
METROPOLIS.NSE Metropolis Healthcare Limited 20230303 0 1321 1330.8 1305 1312.05 90813 1312.05 down down correct
MFL.NSE Meghmani Finechem Limited 20230303 0 1024.25 1043.55 1012 1034.2 30246 1034.2 up up correct
MFSL.NSE Max Financial Services Limited 20230303 0 690 695.65 686.55 689.45 358713 689.45 down down correct
MGEL.NSE Mangalam Global Enterprise Limited 20230303 0 17.5 18.65 17.1 18 339847 18 up up correct
MGL.NSE Mahanagar Gas Limited 20230303 0 908.6 917 899.15 906.9 597836 906.9 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20230303 0 280 282.6 271.1 272.95 151352 272.95 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20230303 0 201.5 206.8 201 205 169599 205 up up correct
MINDACORP.NSE Minda Corporation Limited 20230303 0 203 204.55 200.95 203.55 409653 203.55 up up correct
MINDSPACE.NSE RR 20230303 0 304.5 308 301 307.76 595319 307.76 up up correct
MINDTECK.NSE Mindteck (India) Limited 20230303 0 116.5 119 113.05 117.55 12577 117.55 up up correct
MIRCELECTR.NSE MIRC Electronics Limited 20230303 0 14.55 14.65 14.3 14.45 155419 14.45 down down correct
MIRZAINT.NSE Mirza International Limited 20230303 0 267.55 272 264.55 267.8 700496 267.8 up up correct
MITTAL.NSE Mittal Life Style Limited 20230303 0 11.25 11.5 10.75 11.3 47249 11.3 up up correct
MMFL.NSE M M Forgings Limited 20230303 0 846.25 869.9 830 837.5 7247 837.5 down down correct
MMP.NSE MMP Industries Limited 20230303 0 129.05 131.75 128.6 129.15 7249 129.15 up up correct
MMTC.NSE MMTC Limited 20230303 0 31.4 32.25 31.4 31.85 668128 31.85 up up correct
MODIRUBBER.NSE Modi Rubber Limited 20230303 0 67.7 67.7 67.6 67.6 31 67.6 down down correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20230303 0 50.42 50.56 50.42 50.5 5708 50.5 up up correct
MOHITIND.NSE Mohit Industries Limited 20230303 0 13.7 14.45 13.7 14.3 7816 14.3 up up correct
MOHOTAIND.NSE Mohota Industries Limited 20230303 0 4.8 4.8 4.8 4.8 0 4.8
MOIL.NSE MOIL Limited 20230303 0 154.9 156.5 151.15 155.5 1003483 155.5 up up correct
MOKSH.NSE Moksh Ornaments Limited 20230303 0 10.55 10.55 10.15 10.3 71645 10.3 down down correct
MOL.NSE Meghmani Organics Limited 20230303 0 93.05 93.8 92 92.45 232976 92.45 down down correct
MOLDTECH.NSE Mold 20230303 0 257.8 261.7 243.35 250.7 238838 250.7 down down correct
MOLDTKPAC.NSE Mold 20230303 0 968 975.1 950 954.95 16749 954.95 down down correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20230303 0 32.89 32.89 32.31 32.43 99567 32.43 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20230303 0 174.78 177.49 174.78 176.63 1462 176.63 up up correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20230303 0 99.28 99.28 96.92 97.23 512822 97.23 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20230303 0 577.5 593.95 576 584.75 11725 584.75 up up correct
MORARJEE.NSE Morarjee Textiles Limited 20230303 0 20.35 20.75 20.2 20.3 13434 20.3 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20230303 0 25.6 26.15 25.5 25.8 1470697 25.8 up up correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20230303 0 601.1 607.9 600.35 601.25 73708 601.25 up up correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20230303 0 28.6 29.9 28.5 29.15 8179 29.15 up up correct
MPHASIS.NSE Mphasis Limited 20230303 0 2052.95 2091.55 2038 2079.2 351099 2079.2 up up correct
MPSLTD.NSE MPS Limited 20230303 0 1063.8 1075.9 1025.75 1040.85 17469 1040.85 down down correct
MRF.NSE MRF Limited 20230303 0 87001 87399.4 86200.9 86363.15 5234 86363.15 down down correct
MRO.NSE TEK 20230303 0 57.55 58.7 56.35 56.9 8647 56.9 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20230303 0 51.15 51.55 50.75 51.05 1085568 51.05 down down correct
MSPL.NSE MSP Steel & Power Limited 20230303 0 9 9 8.55 8.8 252891 8.8 down down correct
MSTCLTD.NSE MSTC Limited 20230303 0 273.9 279 273.6 275 119136 275 up up correct
MTARTECH.NSE MTAR Technologies Limited 20230303 0 1741.1 1746.85 1725.8 1732.45 51855 1732.45 down down correct
MTEDUCARE.NSE MT Educare Limited 20230303 0 4.4 4.5 4.25 4.5 46347 4.5 up up correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20230303 0 20.45 21 20.35 20.45 1450268 20.45
MUKANDLTD.NSE Mukand Limited 20230303 0 133.7 138.5 131.25 135.5 288740 135.5 up down incorrect
MUKTAARTS.NSE Mukta Arts Limited 20230303 0 50.65 50.8 49 50 4038 50 down up incorrect
MUNJALAU.NSE Munjal Auto Industries Limited 20230303 0 40.95 41.5 40.7 41.15 29801 41.15 up down incorrect
MUNJALSHOW.NSE Munjal Showa Limited 20230303 0 91.15 91.8 90.1 91 29980 91 down up incorrect
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20230303 0 33.95 34.25 33.6 33.95 43092 33.95
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20230303 0 284.1 295 282.05 290.45 35036 290.45 up down incorrect
MUTHOOTFIN.NSE Muthoot Finance Limited 20230303 0 955 961.85 945 950.2 417131 950.2 down up incorrect
NACLIND.NSE NACL Industries Limited 20230303 0 80.95 89.55 80.95 86.2 359310 86.2 up down incorrect
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20230303 0 9.2 9.35 8.75 8.9 298209 8.9 down up incorrect
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20230303 0 17 18.8 17 17.5 44668 17.5 up down incorrect
NAGREEKEXP.NSE Nagreeka Exports Limited 20230303 0 33.55 36.8 33.3 35.35 89443 35.35 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20230303 0 251.8 252 246 249.4 11127 249.4 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20230303 0 93 95.95 90.6 95.25 41063 95.25 up up correct
NAHARPOLY.NSE Nahar Poly Films Limited 20230303 0 216.05 221.65 216.05 217.55 7418 217.55 up up correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20230303 0 230 233.7 226 229.75 18756 229.75 down down correct
NAM.NSE INDIA 20230303 0 224 226.3 223.1 224.4 206017 224.4 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20230303 0 577 579.9 559.6 562.3 975331 562.3 down down correct
NATHBIOGEN.NSE Nath Bio 20230303 0 148 148.05 146.05 146.85 16923 146.85 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20230303 0 82.4 82.8 81.6 82.5 6474156 82.5 up up correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20230303 0 3.65 3.65 3.65 3.65 19437 3.65
NAUKRI.NSE Info Edge (India) Limited 20230303 0 3532 3558 3492 3515.65 185933 3515.65 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20230303 0 4190 4241.45 4167 4220.55 129669 4220.55 up up correct
NAVKARCORP.NSE Navkar Corporation Limited 20230303 0 51.6 53.45 51.45 52.95 796167 52.95 up up correct
NAVNETEDUL.NSE Navneet Education Limited 20230303 0 97.3 98.8 96.3 96.95 158832 96.95 down down correct
NAZARA.NSE Nazara Technologies Limited 20230303 0 520 526.8 518.2 521.45 132749 521.45 up up correct
NBCC.NSE NBCC (India) Limited 20230303 0 36.5 36.55 35.5 35.6 4052063 35.6 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20230303 0 1567 1634 1567 1603.85 74 1603.85 up up correct
NCC.NSE NCC Limited 20230303 0 92.3 92.75 89.25 90.25 2898146 90.25 down down correct
NCLIND.NSE NCL Industries Limited 20230303 0 170.85 173.6 170.3 171.95 36658 171.95 up up correct
NDGL.NSE Naga Dhunseri Group Limited 20230303 0 1325.15 1349.8 1323.45 1347.35 46 1347.35 up up correct
NDL.NSE Nandan Denim Limited 20230303 0 19.5 19.7 18.75 19.3 223202 19.3 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20230303 0 552 564.7 549.4 551.6 9404 551.6 down down correct
NDTV.NSE New Delhi Television Limited 20230303 0 216 220 214.8 220 627272 220 up up correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20230303 0 17.9 18.6 17.7 18.25 219211 18.25 up up correct
NECLIFE.NSE Nectar Lifesciences Limited 20230303 0 17.6 17.8 17.1 17.3 173007 17.3 down down correct
NELCAST.NSE Nelcast Limited 20230303 0 103.85 105.25 102.1 102.5 150383 102.5 down down correct
NELCO.NSE Nelco Limited 20230303 0 574.4 614.9 569.4 602.65 199595 602.65 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20230303 0 1324.95 1324.95 1282.8 1290.1 15159 1290.1 down down correct
NESCO.NSE Nesco Limited 20230303 0 520.7 528 511.8 518.7 136659 518.7 down down correct
NETF.NSE Tata Mutual Fund 20230303 0 181.21 185.74 181.21 183.59 1297 183.59 up up correct
NETFCONSUM.NSE Nippon India Mutual Fund 20230303 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20230303 0 43.9 43.9 43.9 43.9 0 43.9
NETFLTGILT.NSE Nippon India Mutual Fund 20230303 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20230303 0 171.17 171.17 171.17 171.17 0 171.17
NETWORK18.NSE Network18 Media & Investments Limited 20230303 0 58.65 60.4 58.5 59.3 484148 59.3 up up correct
NEULANDLAB.NSE Neuland Laboratories Limited 20230303 0 1610.05 1685 1610.05 1632.6 41535 1632.6 up up correct
NEWGEN.NSE Newgen Software Technologies Limited 20230303 0 466.5 466.5 449 462.7 120023 462.7 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20230303 0 5.45 5.5 5.2 5.45 3719 5.45
NFL.NSE National Fertilizers Limited 20230303 0 62.1 63.8 62.1 62.95 2808798 62.95 up up correct
NGIL.NSE Nakoda Group of Industries Limited 20230303 0 55 56.5 54.3 56.45 4945 56.45 up up correct
NH.NSE Narayana Hrudayalaya Limited 20230303 0 769.9 783.5 761.1 777.1 240784 777.1 up up correct
NHPC.NSE NHPC Limited 20230303 0 40.4 40.75 39.7 39.8 7996805 39.8 down down correct
NIACL.NSE The New India Assurance Company Limited 20230303 0 101.9 106.3 101.75 104.5 747436 104.5 up up correct
NIBL.NSE NRB Industrial Bearings Limited 20230303 0 18.35 18.95 18.35 18.8 8050 18.8 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20230303 0 193.15 193.15 190.33 192.51 2667912 192.51 down down correct
NIITLTD.NSE NIIT Limited 20230303 0 339 346.8 335.5 344.15 487471 344.15 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20230303 0 5.3 5.6 4.9 5.45 707394 5.45 up up correct
NILASPACES.NSE Nila Spaces Limited 20230303 0 2.8 2.85 2.7 2.75 127752 2.75 down down correct
NILKAMAL.NSE Nilkamal Limited 20230303 0 1824.95 1844 1810 1836.6 2589 1836.6 up down incorrect
NIPPOBATRY.NSE Indo National Limited 20230303 0 343 352 337 349.05 5704 349.05 up down incorrect
NIRAJ.NSE Niraj Cement Structurals Limited 20230303 0 28.45 29.35 27.75 28.4 18751 28.4 down up incorrect
NITCO.NSE NITCO Limited 20230303 0 22.45 22.45 21.95 22.05 30536 22.05 down up incorrect
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20230303 0 1.85 1.85 1.85 1.85 0 1.85
NITINSPIN.NSE Nitin Spinners Limited 20230303 0 211 211.8 207.3 210.55 52984 210.55 down up incorrect
NITIRAJ.NSE Nitiraj Engineers Limited 20230303 0 70 75 70 72.45 4556 72.45 up down incorrect
NKIND.NSE N.K Industries Limited 20230303 0 36.95 38.4 35 36.8 628 36.8 down up incorrect
NLCINDIA.NSE NLC India Limited 20230303 0 78.85 81 78.75 80 1885753 80 up down incorrect
NMDC.NSE NMDC Limited 20230303 0 114.5 114.9 113 113.45 8208895 113.45 down up incorrect
NOCIL.NSE NOCIL Limited 20230303 0 221 223.8 220.05 221.7 138609 221.7 up down incorrect
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20230303 0 6.95 7.15 6.1 7 117300 7 up down incorrect
NORBTEAEXP.NSE Norben Tea & Exports Limited 20230303 0 8.3 8.5 8.3 8.3 200 8.3
NOVARTIND.NSE Novartis India Limited 20230303 0 605 609.3 595.95 603.35 11545 603.35 down up incorrect
NPBET.NSE Tata Asset Management Limited 20230303 0 211.78 218 211.78 218 251 218 up up correct
NRAIL.NSE N R Agarwal Industries Limited 20230303 0 225 228 220.5 224.1 18010 224.1 down down correct
NRBBEARING.NSE NRB Bearings Limited 20230303 0 137.4 139.9 136.75 139.45 48175 139.45 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20230303 0 2121 2229.55 2065.05 2078.65 1451 2078.65 down down correct
NTL.NSE Neueon Towers Limited 20230303 0 3.2 3.2 3.2 3.2 0 3.2
NTPC.NSE NTPC Limited 20230303 0 172 175 171.5 172.6 12962719 172.6 up up correct
NUCLEUS.NSE Nucleus Software Exports Limited 20230303 0 568 612.7 568 591.85 441573 591.85 up up correct
NURECA.NSE Nureca Limited 20230303 0 355.1 370 354 356.95 73050 356.95 up up correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20230303 0 355.4 355.4 350.3 352.3 41833 352.3 down down correct
NXTDIGITAL.NSE Nxtdigital Limited 20230303 0 120.9 121.95 118.2 120.45 17019 120.45 down down correct
OAL.NSE Oriental Aromatics Limited 20230303 0 345 364.9 345 355.45 8888 355.45 up up correct
OBEROIRLTY.NSE Oberoi Realty Limited 20230303 0 872.9 899 872.1 890.6 514498 890.6 up up correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20230303 0 674 678.7 667.1 676 3602 676 up up correct
OFSS.NSE Oracle Financial Services Software Limited 20230303 0 3155.55 3184.5 3143.95 3153.2 95563 3153.2 down down correct
OIL.NSE Oil India Limited 20230303 0 257.5 258.9 255.15 256.45 761320 256.45 down up incorrect
OILCOUNTUB.NSE Oil Country Tubular Limited 20230303 0 17 17.9 17 17.9 94713 17.9 up down incorrect
OLECTRA.NSE Olectra Greentech Limited 20230303 0 525 532 511.5 520.8 972658 520.8 down up incorrect
OMAXAUTO.NSE Omax Autos Limited 20230303 0 51.95 52.5 50.05 50.25 12282 50.25 down up incorrect
OMAXE.NSE Omaxe Limited 20230303 0 57.8 58.1 56.65 56.95 70896 56.95 down up incorrect
OMINFRAL.NSE Om Infra Limited 20230303 0 37.3 37.8 36.85 37.4 38791 37.4 up down incorrect
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20230303 0 11.15 11.15 11.15 11.15 0 11.15
ONELIFECAP.NSE Onelife Capital Advisors Limited 20230303 0 13.6 14.1 12.8 13.35 11172 13.35 down up incorrect
ONEPOINT.NSE One Point One Solutions Limited 20230303 0 16.55 16.55 16.15 16.45 965844 16.45 down up incorrect
ONGC.NSE Oil and Natural Gas Corporation Limited 20230303 0 154 155.7 153.45 154.25 8260104 154.25 up down incorrect
ONMOBILE.NSE OnMobile Global Limited 20230303 0 69.35 71.2 69.3 70.3 438586 70.3 up down incorrect
ONWARDTEC.NSE Onward Technologies Limited 20230303 0 296.15 296.15 282.35 284.4 6079 284.4 down up incorrect
OPTIEMUS.NSE Optiemus Infracom Limited 20230303 0 260.45 267.2 253.3 255.7 142844 255.7 down up incorrect
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20230303 0 1.8 1.8 1.8 1.8 0 1.8
ORBTEXP.NSE Orbit Exports Limited 20230303 0 136.25 141.2 135.3 139.05 7727 139.05 up up correct
ORCHPHARMA.NSE Orchid Pharma Limited 20230303 0 381.1 387.5 377 380.6 1778 380.6 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20230303 0 21.35 21.55 20.8 20.95 162835 20.95 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20230303 0 26.5 26.5 25.5 25.85 15614 25.85 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20230303 0 7 7.05 6.8 6.85 123965 6.85 down down correct
ORIENTBELL.NSE Orient Bell Limited 20230303 0 508.2 511.9 507 509.3 2895 509.3 up up correct
ORIENTCEM.NSE Orient Cement Limited 20230303 0 112.2 115 111.75 113.5 616711 113.5 up up correct
ORIENTELEC.NSE Orient Electric Limited 20230303 0 272.65 275.4 271.95 274.2 76390 274.2 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20230303 0 76.8 80.8 76.55 79.7 833709 79.7 up up correct
ORIENTLTD.NSE Orient Press Limited 20230303 0 55.5 56.35 55.05 56.2 2370 56.2 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20230303 0 38.45 40.25 37.95 39.3 1874963 39.3 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20230303 0 2481 2700 2481 2632.35 6472 2632.35 up up correct
ORTEL.NSE Ortel Communications Limited 20230303 0 1.15 1.15 1.15 1.15 0 1.15
ORTINLAB.NSE Ortin Laboratories Limited 20230303 0 23.3 23.3 21.85 22.1 25807 22.1 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20230303 0 31.25 31.4 30 30.6 90945 30.6 down down correct
PAGEIND.NSE Page Industries Limited 20230303 0 37690 37856.2 36879.9 37296.35 16173 37296.35 down down correct
PAISALO.NSE Paisalo Digital Limited 20230303 0 59.75 60.25 58.35 59.35 802468 59.35 down down correct
PALASHSECU.NSE Palash Securities Limited 20230303 0 107.6 111.55 105.1 107.75 2374 107.75 up up correct
PALREDTEC.NSE Palred Technologies Limited 20230303 0 145.35 146.2 142.5 145.05 9742 145.05 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20230303 0 120.6 122.7 118.25 121.1 53062 121.1 up up correct
PANACHE.NSE Panache Digilife Limited 20230303 0 73.15 73.5 70.75 71.6 9714 71.6 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20230303 0 321 332.7 321 327.85 103092 327.85 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20230303 0 151.7 151.7 148.05 150.45 6087 150.45 down down correct
PARACABLES.NSE Paramount Communications Limited 20230303 0 36.1 36.6 35.35 36 370656 36 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20230303 0 80.4 81.95 79.75 80.4 209436 80.4
PARSVNATH.NSE Parsvnath Developers Limited 20230303 0 7.05 7.15 6.9 7.05 102321 7.05
PATELENG.NSE Patel Engineering Limited 20230303 0 14.55 15.95 14.45 15.45 8331582 15.45 up up correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20230303 0 12.7 12.75 12.35 12.55 190698 12.55 down down correct
PCJEWELLER.NSE PC Jeweller Limited 20230303 0 31.2 31.3 30.75 31.3 3059912 31.3 up up correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20230303 0 39.1 40.35 38.8 39.8 114339 39.8 up up correct
PDPL.NSE Parenteral Drugs (India) Limited 20230303 0 4 4 4 4 0 4
PEARLPOLY.NSE Pearl Polymers Limited 20230303 0 22.35 22.75 21.75 22 17975 22 down down correct
PEL.NSE Piramal Enterprises Limited 20230303 0 768.2 793 763.55 782.85 2889806 782.85 up up correct
PENIND.NSE Pennar Industries Limited 20230303 0 74.65 75.9 72.55 72.9 573473 72.9 down down correct
PENINLAND.NSE Peninsula Land Limited 20230303 0 13.5 14.95 13.5 13.85 404880 13.85 up up correct
PERSISTENT.NSE Persistent Systems Limited 20230303 0 4900 4948.9 4841.5 4866.15 189073 4866.15 down down correct
PETRONET.NSE Petronet LNG Limited 20230303 0 222.95 224 222 222.95 2554858 222.95
PFC.NSE Power Finance Corporation Limited 20230303 0 151.15 155.5 150.7 155.15 8101353 155.15 up up correct
PFIZER.NSE Pfizer Limited 20230303 0 3789.5 3804.95 3765 3782.65 11203 3782.65 down down correct
PFOCUS.NSE Prime Focus Limited 20230303 0 77.45 77.9 75.7 77.1 20069 77.1 down up incorrect
PFS.NSE PTC India Financial Services Limited 20230303 0 15.45 15.6 15.15 15.45 693968 15.45
PGEL.NSE PG Electroplast Limited 20230303 0 1414.85 1430 1380.85 1398.55 63715 1398.55 down up incorrect
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20230303 0 13901.95 14160 13821.15 14061.4 9316 14061.4 up down incorrect
PGHL.NSE Procter & Gamble Health Limited 20230303 0 5091.05 5124 4952.7 4977.3 28224 4977.3 down up incorrect
PGIL.NSE Pearl Global Industries Limited 20230303 0 412.55 424.8 412.25 420.4 3910 420.4 up down incorrect
PGINVIT.NSE IV 20230303 0 120.9 120.9 119.3 119.49 368863 119.49 down up incorrect
PHOENIXLTD.NSE The Phoenix Mills Limited 20230303 0 1398.8 1400.05 1376 1380.9 83537 1380.9 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20230303 0 2318 2330 2305 2318.75 313073 2318.75 up up correct
PIIND.NSE PI Industries Limited 20230303 0 3100 3135 3075.35 3101.65 205838 3101.65 up up correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20230303 0 1799.95 1799.95 1758 1770.05 437 1770.05 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20230303 0 7.1 7.25 7.1 7.1 241537 7.1
PIONEEREMB.NSE Pioneer Embroideries Limited 20230303 0 33.9 34.3 33 33.35 50876 33.35 down down correct
PITTIENG.NSE Pitti Engineering Limited 20230303 0 296.5 301 294.1 298.35 92911 298.35 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20230303 0 280 290.4 264.8 290.4 2580 290.4 up up correct
PLASTIBLEN.NSE Plastiblends India Limited 20230303 0 163.7 165.7 161 161.65 10929 161.65 down down correct
PNB.NSE Punjab National Bank 20230303 0 50.15 51.9 50.15 51.8 75460112 51.8 up down incorrect
PNBGILTS.NSE PNB Gilts Ltd. 20230303 0 60.4 60.85 59.9 60.35 100671 60.35 down up incorrect
PNBHOUSING.NSE PNB Housing Finance Limited 20230303 0 591.7 598 583.1 585.45 352006 585.45 down up incorrect
PNC.NSE Pritish Nandy Communications Ltd 20230303 0 32.9 33.8 32.9 33.6 5299 33.6 up down incorrect
PNCINFRA.NSE PNC Infratech Limited 20230303 0 278 289.65 277.95 282.65 929051 282.65 up down incorrect
PODDARHOUS.NSE Poddar Housing and Development Limited 20230303 0 95 99.95 95 99.95 55582 99.95 up down incorrect
PODDARMENT.NSE Poddar Pigments Limited 20230303 0 265.6 266.75 258 264.15 5778 264.15 down up incorrect
POKARNA.NSE Pokarna Limited 20230303 0 300.05 306.05 297.5 301.45 76305 301.45 up down incorrect
POLYCAB.NSE Polycab India Limited 20230303 0 3065.95 3095.05 3055.25 3069.2 211402 3069.2 up down incorrect
POLYMED.NSE Poly Medicure Limited 20230303 0 977.05 1004 951.1 960.45 107857 960.45 down up incorrect
POLYPLEX.NSE Polyplex Corporation Limited 20230303 0 1381.15 1397 1374.95 1382.55 45044 1382.55 up down incorrect
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20230303 0 436.9 436.9 426.2 428.15 31402 428.15 down up incorrect
POONAWALLA.NSE Poonawalla Fincorp Limited 20230303 0 290.3 296.45 290.3 291.6 1547318 291.6 up down incorrect
POWERGRID.NSE Power Grid Corporation of India Limited 20230303 0 220.4 225.45 220.4 222.1 7463902 222.1 up down incorrect
POWERINDIA.NSE ABB Power Products and Systems India Limited 20230303 0 3350 3399.9 3308.15 3340 16227 3340 down up incorrect
POWERMECH.NSE Power Mech Projects Limited 20230303 0 2190 2224.85 2154 2197.1 91395 2197.1 up up correct
PPAP.NSE PPAP Automotive Limited 20230303 0 195.05 195.05 189.45 191.3 2818 191.3 down down correct
PPL.NSE Prakash Pipes Limited 20230303 0 151 152.4 151 151.75 21639 151.75 up up correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20230303 0 11.95 12.45 11.95 12 82594 12 up up correct
PRAJIND.NSE Praj Industries Limited 20230303 0 342.45 347.5 342.2 343.75 474341 343.75 up up correct
PRAKASH.NSE Prakash Industries Limited 20230303 0 55.55 56.1 55.55 55.8 186761 55.8 up up correct
PRAKASHSTL.NSE Prakash Steelage Limited 20230303 0 4.35 4.45 4.25 4.3 276530 4.3 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20230303 0 22 23.3 21.7 22.4 43606 22.4 up up correct
PRECAM.NSE Precision Camshafts Limited 20230303 0 96.25 98.7 96.1 97.85 32898 97.85 up up correct
PRECOT.NSE Precot Limited 20230303 0 135.7 139.95 134.2 138.8 6799 138.8 up up correct
PRECWIRE.NSE Precision Wires India Limited 20230303 0 65.65 66.95 65.55 65.9 129424 65.9 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20230303 0 370.55 377.35 370.55 376.2 2974 376.2 up up correct
PREMIER.NSE Premier Limited 20230303 0 2.45 2.45 2.3 2.35 80149 2.35 down down correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20230303 0 87.85 87.85 85 86.7 12474 86.7 down down correct
PRESSMN.NSE Pressman Advertising Limited 20230303 0 63.3 64.7 62.7 63.1 49864 63.1 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20230303 0 400 403.8 395.8 397.6 499165 397.6 down down correct
PRICOLLTD.NSE Pricol Limited 20230303 0 192.5 192.8 189.5 191.3 286293 191.3 down down correct
PRIMESECU.NSE Prime Securities Limited 20230303 0 98.25 100.75 96.5 98.85 61870 98.85 up up correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20230303 0 587.9 589.7 573.25 576.4 100068 576.4 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20230303 0 16.35 16.35 15.75 16 139580 16 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20230303 0 918.5 931.85 904 918.9 28421 918.9 up up correct
PROZONINTU.NSE Prozone Intu Properties Limited 20230303 0 24.2 25.2 24 25 420895 25 up up correct
PRSMJOHNSN.NSE Prism Johnson Limited 20230303 0 105.55 107.4 105.1 105.45 101335 105.45 down down correct
PSB.NSE Punjab & Sind Bank 20230303 0 26.65 29.1 26.55 28.25 6546905 28.25 up up correct
PSPPROJECT.NSE PSP Projects Limited 20230303 0 673.4 681.8 670 673.55 31598 673.55 up up correct
PSUBNKBEES.NSE Nippon Mutual Funds 20230303 0 41.99 43.99 41.97 43.86 5817552 43.86 up up correct
PTC.NSE PTC India Limited 20230303 0 96 99.45 94.1 95.6 2802236 95.6 down down correct
PTL.NSE PTL Enterprises Limited 20230303 0 30.6 31.5 30.6 31.1 55066 31.1 up up correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20230303 0 895 895 878 880.95 4256 880.95 down down correct
PUNJLLOYD.NSE Punj Lloyd Limited 20230303 0 2.25 2.25 2.25 2.25 0 2.25
PURVA.NSE Puravankara Limited 20230303 0 80.5 81.9 80.3 81.35 80295 81.35 up up correct
PVR.NSE PVR Limited 20230303 0 1550.05 1562 1545 1553.6 325275 1553.6 up up correct
QGOLDHALF.NSE Quantum Mutual Fund 20230303 0 47.99 47.99 47.41 47.64 5870 47.64 down down correct
QNIFTY.NSE Quantum Mutual Fund 20230303 0 1844.99 1868 1844.99 1864.4 500 1864.4 up up correct
QUESS.NSE Quess Corp Limited 20230303 0 363.9 371 363 364.4 296956 364.4 up up correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20230303 0 148.4 150 148.1 148.6 52153 148.6 up up correct
QUINTEGRA.NSE Quintegra Solutions Limited 20230303 0 0.95 0.95 0.95 0.95 0 0.95
RADAAN.NSE Radaan Mediaworks India Limited 20230303 0 1.9 1.9 1.9 1.9 0 1.9
RADICO.NSE Radico Khaitan Limited 20230303 0 1199 1215 1187.95 1194.5 242929 1194.5 down down correct
RADIOCITY.NSE Music Broadcast Limited 20230303 0 11.5 11.75 11.4 11.55 726800 11.55 up up correct
RAILTEL.NSE RailTel Corporation of India Limited 20230303 0 111.85 113.8 110.8 112.95 1548997 112.95 up up correct
RAIN.NSE Rain Industries Limited 20230303 0 164.5 165.8 161.65 163.5 1577494 163.5 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20230303 0 628 644.1 620.55 628.9 493513 628.9 up up correct
RAJMET.NSE Rajnandini Metal Limited 20230303 0 13.45 13.8 13.25 13.45 123383 13.45
RAJRATAN.NSE Rajratan Global Wire Limited 20230303 0 727.45 735.15 710 713.75 66347 713.75 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20230303 0 41.5 41.9 40.5 41.05 29172 41.05 down up incorrect
RAJTV.NSE Raj Television Network Limited 20230303 0 43.2 43.65 41.5 43 7401 43 down up incorrect
RAJVIR.NSE Rajvir Industries Limited 20230303 0 6.3 6.3 6.3 6.3 0 6.3
RALLIS.NSE Rallis India Limited 20230303 0 200.55 206.65 200.55 204.2 181797 204.2 up down incorrect
RAMANEWS.NSE Shree Rama Newsprint Limited 20230303 0 12.95 13 12.5 12.7 20435 12.7 down up incorrect
RAMASTEEL.NSE Rama Steel Tubes Limited 20230303 0 33.1 33.4 31.95 32.25 656643 32.25 down up incorrect
RAMCOCEM.NSE The Ramco Cements Limited 20230303 0 729.15 737.85 715 734.3 450446 734.3 up down incorrect
RAMCOIND.NSE Ramco Industries Limited 20230303 0 137.3 140 136.3 137.1 110212 137.1 down up incorrect
RAMCOSYS.NSE Ramco Systems Limited 20230303 0 237.7 245.4 236.4 239.75 282700 239.75 up up correct
RAMKY.NSE Ramky Infrastructure Limited 20230303 0 274.85 278.4 268.7 269.6 41253 269.6 down down correct
RANASUG.NSE Rana Sugars Limited 20230303 0 20.95 21.4 20.75 21.2 276191 21.2 up up correct
RANEENGINE.NSE Rane Engine Valve Limited 20230303 0 227.05 233 216.35 219.6 47100 219.6 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20230303 0 914.7 914.7 901 905.35 4768 905.35 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20230303 0 2171.15 2200 2164.4 2186.9 13782 2186.9 up up correct
RAYMOND.NSE Raymond Limited 20230303 0 1291 1332 1291 1307.2 191039 1307.2 up up correct
RBL.NSE Rane Brake Lining Limited 20230303 0 694.05 700.05 686.1 691.25 3266 691.25 down down correct
RBLBANK.NSE RBL Bank Limited 20230303 0 161.3 167.85 161.3 166.7 7175542 166.7 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20230303 0 99.45 102.75 99.35 101.65 5109094 101.65 up up correct
RCOM.NSE Reliance Communications Limited 20230303 0 1.75 1.8 1.7 1.7 3308398 1.7 down down correct
RECLTD.NSE REC Limited 20230303 0 116.5 118.9 116.5 118.15 7553470 118.15 up up correct
REDINGTON.NSE Redington (India) Limited 20230303 0 168.45 170.8 167.5 169.9 1258392 169.9 up up correct
REFEX.NSE Refex Industries Limited 20230303 0 256.5 262 256.05 257.85 59242 257.85 up up correct
REGENCERAM.NSE Regency Ceramics Limited 20230303 0 20.45 22.2 20.45 22.1 3676 22.1 up up correct
RELAXO.NSE Relaxo Footwears Limited 20230303 0 772.95 780.8 767.1 769 97096 769 down down correct
RELCAPITAL.NSE Reliance Capital Limited 20230303 0 9.55 9.55 9.55 9.55 308410 9.55
RELIANCE.NSE Reliance Industries Limited 20230303 0 2349.15 2393.45 2341.55 2385.4 6758115 2385.4 up up correct
RELIGARE.NSE Religare Enterprises Limited 20230303 0 152.05 153.1 149.15 150 218085 150 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20230303 0 136.8 144.6 135.5 143.25 3574241 143.25 up up correct
REMSONSIND.NSE Remsons Industries Limited 20230303 0 223.75 223.85 217.4 218.6 1851 218.6 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20230303 0 44.3 45.6 44.1 44.95 6422975 44.95 up up correct
REPCOHOME.NSE Repco Home Finance Limited 20230303 0 194.9 200.9 194.35 199.45 214038 199.45 up up correct
REPL.NSE Rudrabhishek Enterprises Limited 20230303 0 148.5 151.95 145.25 148.35 13217 148.35 down down correct
REPRO.NSE Repro India Limited 20230303 0 382.75 389.5 380 381.4 4296 381.4 down down correct
RESPONIND.NSE Responsive Industries Limited 20230303 0 122.1 125 121.1 121.6 7951 121.6 down down correct
REVATHI.NSE Revathi Equipment Limited 20230303 0 1244 1244.55 1192.2 1202.65 2188 1202.65 down down correct
RGL.NSE Renaissance Global Limited 20230303 0 87.85 88.45 86.1 86.6 97849 86.6 down down correct
RHFL.NSE Reliance Home Finance Limited 20230303 0 2.9 3 2.8 2.9 2516586 2.9
RHIM.NSE RHI Magnesita India Limited 20230303 0 650 679.4 650 670.85 620055 670.85 up up correct
RICOAUTO.NSE Rico Auto Industries Limited 20230303 0 72.5 74.45 72.15 73.25 469661 73.25 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20230303 0 844 864.35 844 853.95 218341 853.95 up up correct
RITES.NSE RITES Limited 20230303 0 345 357 345 350.6 1226761 350.6 up up correct
RKDL.NSE Ravi Kumar Distilleries Limited 20230303 0 16.35 16.5 15.6 15.8 8763 15.8 down down correct
RKEC.NSE RKEC Projects Limited 20230303 0 58 58.55 57.05 58.05 16485 58.05 up up correct
RKFORGE.NSE Ramkrishna Forgings Limited 20230303 0 260.1 269.75 260.1 267.1 615351 267.1 up up correct
RMCL.NSE Radha Madhav Corporation Limited 20230303 0 1.75 1.85 1.75 1.8 2425 1.8 up up correct
RML.NSE Rane (Madras) Limited 20230303 0 443.85 448.5 440.25 442.85 24116 442.85 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20230303 0 2.35 2.4 2.3 2.4 894130 2.4 up up correct
ROHLTD.NSE Royal Orchid Hotels Limited 20230303 0 229.7 238 229.7 234.8 28360 234.8 up up correct
ROLEXRINGS.NSE Rolex Rings Limited 20230303 0 1810.15 1910.95 1810.15 1888.55 86251 1888.55 up up correct
ROLLT.NSE Rollatainers Limited 20230303 0 0.95 1 0.9 1 832686 1 up up correct
ROLTA.NSE Rolta India Limited 20230303 0 2.6 2.65 2.55 2.65 123112 2.65 up up correct
ROML.NSE Raj Oil Mills Limited 20230303 0 38.5 41.55 38.5 38.5 25616 38.5
ROSSARI.NSE Rossari Biotech Limited 20230303 0 615 623.8 610.35 611.9 28907 611.9 down down correct
ROSSELLIND.NSE Rossell India Limited 20230303 0 262 262.5 256 257.1 11897 257.1 down down correct
ROUTE.NSE Route Mobile Limited 20230303 0 1324.5 1336.3 1314.05 1319.5 57368 1319.5 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20230303 0 849.75 855 830.05 832.5 25651 832.5 down down correct
RPOWER.NSE Reliance Power Limited 20230303 0 9.85 10.75 9.75 10.7 124274996 10.7 up up correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20230303 0 41.2 42.7 40.55 41.2 27700 41.2
RPSGVENT.NSE RPSG Ventures Limited 20230303 0 429 430.15 415.05 421.15 10438 421.15 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20230303 0 25.6 26.2 25.5 25.6 20699 25.6
RSWM.NSE RSWM Limited 20230303 0 164.3 165.5 161.2 163.9 81725 163.9 down down correct
RSYSTEMS.NSE R Systems International Limited 20230303 0 253.35 255 250.85 252.45 42247 252.45 down down correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20230303 0 38.85 39 38.3 38.45 814595 38.45 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20230303 0 3.5 3.6 3.45 3.5 5712380 3.5
RUBYMILLS.NSE The Ruby Mills Limited 20230303 0 174 174 168 171.25 9520 171.25 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20230303 0 8.9 9.1 8.9 9 75269 9 up up correct
RUCHIRA.NSE Ruchira Papers Limited 20230303 0 109.3 109.3 107.55 107.95 23310 107.95 down down correct
RUPA.NSE Rupa & Company Limited 20230303 0 231.05 241.4 228.55 235.65 638808 235.65 up up correct
RVHL.NSE Ravinder Heights Limited 20230303 0 24.05 25.75 23.15 23.5 20572 23.5 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20230303 0 66.9 68.4 64.65 65.8 30085137 65.8 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20230303 0 35 35 35 35 0 35
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20230303 0 3.5 3.6 3.5 3.5 1001 3.5
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20230303 0 1.7 1.7 1.7 1.7 1 1.7
SADBHAV.NSE Sadbhav Engineering Limited 20230303 0 11.6 11.65 11.3 11.45 146286 11.45 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20230303 0 3.95 4 3.9 4 128532 4 up up correct
SAFARI.NSE Safari Industries (India) Limited 20230303 0 2041.25 2090 2025.25 2079.65 49649 2079.65 up up correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20230303 0 23.65 24.75 23.6 24.15 26478 24.15 up up correct
SAGCEM.NSE Sagar Cements Limited 20230303 0 209.75 214.35 209 212 55254 212 up up correct
SAIL.NSE Steel Authority of India Limited 20230303 0 86.85 88.1 86.05 87.8 14681544 87.8 up up correct
SAKAR.NSE Sakar Healthcare Limited 20230303 0 228.1 245 228.1 234.6 33225 234.6 up up correct
SAKHTISUG.NSE Sakthi Sugars Limited 20230303 0 20.2 20.4 20.1 20.2 109940 20.2
SAKSOFT.NSE Saksoft Limited 20230303 0 146.2 146.65 143.05 144.2 215004 144.2 down down correct
SAKUMA.NSE Sakuma Exports Limited 20230303 0 12.7 12.95 12.7 12.85 170492 12.85 up up correct
SALASAR.NSE Salasar Techno Engineering Limited 20230303 0 42.25 43.4 42.25 42.9 161864 42.9 up up correct
SALONA.NSE Salona Cotspin Limited 20230303 0 230.8 237 230 232 896 232 up up correct
SALSTEEL.NSE S.A.L. Steel Limited 20230303 0 17.35 17.35 16.5 17.2 197589 17.2 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20230303 0 258.85 265.2 257.65 259.45 70727 259.45 up up correct
SAMBHAAV.NSE Sambhaav Media Limited 20230303 0 3.15 3.2 2.9 2.9 116607 2.9 down down correct
SANCO.NSE Sanco Industries Limited 20230303 0 7.7 8.05 7.45 8 5223 8 up up correct
SANDESH.NSE The Sandesh Limited 20230303 0 856 899 853.9 893.15 3598 893.15 up up correct
SANDHAR.NSE Sandhar Technologies Limited 20230303 0 227.75 227.75 220.2 221.05 9339 221.05 down down correct
SANGAMIND.NSE Sangam (India) Limited 20230303 0 220.05 227.05 220.05 225.15 13712 225.15 up up correct
SANGHIIND.NSE Sanghi Industries Limited 20230303 0 59.9 63 57.9 58.8 381269 58.8 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20230303 0 353 362 349.9 359.05 63690 359.05 up up correct
SANGINITA.NSE Sanginita Chemicals Limited 20230303 0 19.4 20.3 19.4 19.9 32077 19.9 up up correct
SANOFI.NSE Sanofi India Limited 20230303 0 5849.9 5849.9 5705 5725.85 27266 5725.85 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20230303 0 0.6 0.6 0.55 0.55 699595 0.55 down down correct
SARDAEN.NSE Sarda Energy & Minerals Limited 20230303 0 1110 1130.75 1101.1 1112 16891 1112 up up correct
SAREGAMA.NSE Saregama India Limited 20230303 0 333.8 334.9 328.05 331.2 87715 331.2 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20230303 0 37.4 38.3 37.05 37.5 64058 37.5 up up correct
SASKEN.NSE Sasken Technologies Limited 20230303 0 870 875.95 860.2 861.85 5996 861.85 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20230303 0 275.5 275.5 266.5 271.85 64663 271.85 down down correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20230303 0 2.45 2.45 2.45 2.45 0 2.45
SATIA.NSE Satia Industries Limited 20230303 0 119.35 120.4 117.65 118.3 61622 118.3 down down correct
SATIN.NSE Satin Creditcare Network Limited 20230303 0 136 136 132.05 133.95 55691 133.95 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20230303 0 424.3 429.85 417.95 420.75 23630 420.75 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20230303 0 748.05 753.95 743.2 750.35 846356 750.35 up up correct
SBIETFCON.NSE SBI Funds Management Private Limited 20230303 0 72.57 72.9 72.12 72.83 1331 72.83 up up correct
SBIETFIT.NSE SBI Funds Management Private Limited 20230303 0 311.01 312.24 309.73 310.89 4082 310.89 down down correct
SBIETFPB.NSE SBI Mutual Fund 20230303 0 208.59 211 208.5 210.83 1602 210.83 up up correct
SBIETFQLTY.NSE SBI Mutual Fund 20230303 0 149.21 149.52 148.31 148.64 3120 148.64 down up incorrect
SBILIFE.NSE SBI Life Insurance Company Limited 20230303 0 1100.15 1132.7 1100.15 1129.25 922485 1129.25 up down incorrect
SBIN.NSE State Bank of India 20230303 0 542 564.3 541.75 561.2 27656538 561.2 up down incorrect
SCAPDVR.NSE Stampede Capital Limited 20230303 0 10.55 11.5 10.2 11.45 750098 11.45 up down incorrect
SCHAEFFLER.NSE Schaeffler India Limited 20230303 0 3065.25 3087.85 2970 2991.8 137521 2991.8 down up incorrect
SCHAND.NSE S Chand and Company Limited 20230303 0 183 186.95 179.55 183.7 91234 183.7 up down incorrect
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20230303 0 163.95 165 161.5 162.3 603640 162.3 down up incorrect
SCI.NSE The Shipping Corporation of India Limited 20230303 0 119.5 120.9 118.1 118.45 1496696 118.45 down up incorrect
SDBL.NSE Som Distilleries & Breweries Limited 20230303 0 118.8 120.75 117.25 119.4 286943 119.4 up down incorrect
SEAMECLTD.NSE Seamec Limited 20230303 0 599.7 599.7 584.85 589.35 3266 589.35 down up incorrect
SECURKLOUD.NSE SecureKloud Technologies Limited 20230303 0 44.3 44.3 41.55 42.05 46604 42.05 down up incorrect
SELAN.NSE Selan Exploration Technology Limited 20230303 0 275.5 281.85 272.6 275.15 32431 275.15 down up incorrect
SEPOWER.NSE S. E. Power Limited 20230303 0 15 15.85 14.95 15.85 75747 15.85 up down incorrect
SEQUENT.NSE Sequent Scientific Limited 20230303 0 64.7 64.7 62 62.45 1105985 62.45 down up incorrect
SERVOTECH.NSE Servotech Power Systems Limited 20230303 0 36.95 38.95 36.25 38.8 121547 38.8 up down incorrect
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20230303 0 255.5 265.4 255.5 261.65 56903 261.65 up up correct
SETCO.NSE Setco Automotive Limited 20230303 0 8.65 8.65 8.3 8.3 80797 8.3 down down correct
SETF10GILT.NSE SBI Mutual Fund 20230303 0 207.63 207.63 207.37 207.49 861 207.49 down down correct
SETFGOLD.NSE SBI Mutual Fund 20230303 0 49.5 49.5 49.16 49.24 308442 49.24 down down correct
SETFNIF50.NSE SBI Mutual Fund 20230303 0 180.66 182.65 180.37 182.09 465485 182.09 up up correct
SETFNIFBK.NSE SBI Mutual Fund 20230303 0 409 414.99 408.68 414.21 61883 414.21 up up correct
SETFNN50.NSE SBI Mutual Fund 20230303 0 395.02 399.69 395.02 397.99 22426 397.99 up up correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20230303 0 1.1 1.15 1.05 1.1 40574 1.1
SEYAIND.NSE Seya Industries Limited 20230303 0 27.8 27.9 25.65 26.45 21629 26.45 down down correct
SFL.NSE Sheela Foam Limited 20230303 0 1149.65 1179.05 1132.2 1146.95 31754 1146.95 down down correct
SGIL.NSE Synergy Green Industries Limited 20230303 0 120 124.25 117.75 120.15 4821 120.15 up up correct
SGL.NSE STL Global Limited 20230303 0 13.55 14.35 13.55 13.95 24993 13.95 up up correct
SHAHALLOYS.NSE Shah Alloys Limited 20230303 0 52.5 52.5 51.25 51.9 14967 51.9 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20230303 0 417.7 420.95 415 415.85 14084 415.85 down down correct
SHALBY.NSE Shalby Limited 20230303 0 127.7 130.95 127.25 130.05 79918 130.05 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20230303 0 147 150 146.45 149.05 44048 149.05 up up correct
SHANKARA.NSE Shankara Building Products Limited 20230303 0 707 715 690 693.3 22342 693.3 down down correct
SHANTI.NSE Shanti Overseas (India) Limited 20230303 0 16.65 16.65 15.5 16.35 25405 16.35 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20230303 0 356.15 360.2 346.8 347.7 26655 347.7 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20230303 0 481.85 484.9 473.05 480.2 68104 480.2 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20230303 0 604 605 592.9 599.25 14018 599.25 down down correct
SHAREINDIA.NSE Share India Securities Limited 20230303 0 1046.6 1070 1041.15 1051.8 91864 1051.8 up up correct
SHARIABEES.NSE Nippon India Mutual Fund 20230303 0 399.99 403 398.6 399.33 461 399.33 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20230303 0 118.7 119.7 116.6 117.85 25040 117.85 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20230303 0 259.1 260.55 254 255.35 454369 255.35 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20230303 0 24.2 25.1 24 24.7 41604 24.7 up up correct
SHIVAMILLS.NSE Shiva Mills Limited 20230303 0 82 84.15 81.9 82.45 4225 82.45 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20230303 0 114.1 115.05 112.5 114.1 6251 114.1
SHK.NSE S H Kelkar and Company Limited 20230303 0 111.85 112 110.5 111.4 48011 111.4 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20230303 0 638.1 642.7 632.1 640.45 17643 640.45 up up correct
SHRADHA.NSE Shradha Infraprojects Limited 20230303 0 49.8 50.65 47 47.8 7625 47.8 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20230303 0 65.7 66.45 65 66.1 135451 66.1 up up correct
SHREECEM.NSE Shree Cement Limited 20230303 0 26455 26614.55 25450.05 25655.9 93972 25655.9 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20230303 0 168 170.7 167.35 168.35 11342 168.35 up up correct
SHREERAMA.NSE Shree Rama Multi 20230303 0 9.9 10.1 9.7 9.95 10935 9.95 up up correct
SHRENIK.NSE Shrenik Limited 20230303 0 1.2 1.2 1.15 1.15 1451530 1.15 down down correct
SHREYANIND.NSE Shreyans Industries Limited 20230303 0 155.6 161.25 155.55 159.95 24933 159.95 up up correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20230303 0 254.35 254.9 247.6 249.8 17332 249.8 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20230303 0 1101 1139.95 1101 1136.25 467 1136.25 up up correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20230303 0 17.45 17.95 17.45 17.65 146713 17.65 up up correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20230303 0 274.95 278.15 273 276.45 134443 276.45 up up correct
SHYAMTEL.NSE Shyam Telecom Limited 20230303 0 9.15 9.15 8.9 9 918 9 down down correct
SICAL.NSE Sical Logistics Limited 20230303 0 115.5 115.5 115.5 115.5 0 115.5
SIEMENS.NSE Siemens Limited 20230303 0 3155 3183.1 3132 3163.6 302396 3163.6 up up correct
SIGIND.NSE Signet Industries Limited 20230303 0 36.8 38.3 36.15 37.95 52725 37.95 up up correct
SIL.NSE Standard Industries Limited 20230303 0 29.35 30.5 28.45 30.1 183977 30.1 up up correct
SILGO.NSE Silgo Retail Limited 20230303 0 21.4 21.4 19.5 19.8 17645 19.8 down down correct
SILINV.NSE SIL Investments Limited 20230303 0 288.2 305 287.5 301.85 650 301.85 up up correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20230303 0 18.5 19.7 18.5 19.7 2895 19.7 up up correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20230303 0 20.8 21.3 20.45 20.75 55495 20.75 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20230303 0 42.5 43.7 42.45 43.35 22995 43.35 up up correct
SINTERCOM.NSE Sintercom India Limited 20230303 0 100 100.2 99 99.15 6397 99.15 down down correct
SINTEX.NSE Sintex Industries Limited 20230303 0 2.3 2.3 2.3 2.3 0 2.3
SIRCA.NSE Sirca Paints India Limited 20230303 0 613.05 619.5 610.3 613.5 7639 613.5 up up correct
SIS.NSE SIS Limited 20230303 0 356.6 364.75 352.95 361.75 59067 361.75 up up correct
SITINET.NSE SITI Networks Limited 20230303 0 1 1.1 1 1.1 6869840 1.1 up up correct
SIYSIL.NSE Siyaram Silk Mills Limited 20230303 0 465.2 482.2 465 477.15 61855 477.15 up down incorrect
SJVN.NSE SJVN Limited 20230303 0 32.1 32.65 31.95 32.5 2375566 32.5 up down incorrect
SKFINDIA.NSE SKF India Limited 20230303 0 4428 4519 4428 4469.65 23605 4469.65 up down incorrect
SKIL.NSE SKIL Infrastructure Limited 20230303 0 2.85 2.85 2.85 2.85 0 2.85
SKIPPER.NSE Skipper Limited 20230303 0 99.1 107.2 99.1 105.95 623080 105.95 up down incorrect
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20230303 0 149 152.35 147.05 152.35 63376 152.35 up down incorrect
SMARTLINK.NSE Smartlink Holdings Limited 20230303 0 143 149.45 141.2 148.25 64740 148.25 up down incorrect
SMCGLOBAL.NSE SMC Global Securities Limited 20230303 0 76.45 76.75 75.65 75.8 23737 75.8 down up incorrect
SMLISUZU.NSE SML Isuzu Limited 20230303 0 722.55 729.55 707.5 710.7 6301 710.7 down up incorrect
SMSLIFE.NSE SMS Lifesciences India Limited 20230303 0 548 548 536.1 541.55 1754 541.55 down up incorrect
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20230303 0 68.65 70.4 68.15 69.3 21863 69.3 up down incorrect
SNOWMAN.NSE Snowman Logistics Limited 20230303 0 33.75 34.75 33.6 34.1 332298 34.1 up down incorrect
SOBHA.NSE Sobha Limited 20230303 0 568.15 572.85 564.35 567.1 170607 567.1 down up incorrect
SOLARA.NSE Solara Active Pharma Sciences Limited 20230303 0 366.85 368.45 360 362.5 41066 362.5 down up incorrect
SOLARINDS.NSE Solar Industries India Limited 20230303 0 3890 3937.7 3786 3801.85 37360 3801.85 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20230303 0 541.4 544.9 535 540.4 20502 540.4 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20230303 0 26.75 26.75 24.35 25.65 237082 25.65 down down correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20230303 0 35.9 37.2 35.6 36.95 1305 36.95 up up correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20230303 0 457.75 464.7 454 455.85 525246 455.85 down down correct
SONATSOFTW.NSE Sonata Software Limited 20230303 0 801.7 805.95 782 794.2 730726 794.2 down down correct
SOTL.NSE Savita Oil Technologies Limited 20230303 0 250.3 253 250.3 252.3 17135 252.3 up up correct
SOUTHBANK.NSE The South Indian Bank Limited 20230303 0 16.7 17.2 16.7 17 22180062 17 up up correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20230303 0 112.4 113 106.2 107.15 28134 107.15 down up incorrect
SPAL.NSE S.P. Apparels Limited 20230303 0 324.35 339.7 323.4 332.7 31671 332.7 up down incorrect
SPANDANA.NSE Spandana Sphoorty Financial Limited 20230303 0 570 581.45 561.5 579.15 50436 579.15 up down incorrect
SPARC.NSE Sun Pharma Advanced Research Company Limited 20230303 0 190.6 194 190.25 193.25 297963 193.25 up down incorrect
SPCENET.NSE Spacenet Enterprises India Limited 20230303 0 22.6 23.7 22.15 22.95 775949 22.95 up down incorrect
SPECIALITY.NSE Speciality Restaurants Limited 20230303 0 209.05 221.1 206 217.85 329707 217.85 up down incorrect
SPENCERS.NSE Spencer's Retail Limited 20230303 0 61.55 61.9 60.3 61.05 108111 61.05 down up incorrect
SPENTEX.NSE CLC Industries Limited 20230303 0 0.95 0.95 0.95 0.95 4451 0.95
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20230303 0 59.75 61.95 59.55 61.25 834158 61.25 up down incorrect
SPICEJET.NSE SpiceJet Limited 20230303 0 37.1 37.25 36.05 36.55 3254704 36.55 down up incorrect
SPLIL.NSE SPL Industries Limited 20230303 0 59.5 61.55 59.5 60.15 73315 60.15 up down incorrect
SPMLINFRA.NSE SPML Infra Limited 20230303 0 26 26.25 25 26 69736 26
SPTL.NSE Sintex Plastics Technology Limited 20230303 0 2.05 2.2 2.05 2.2 2239333 2.2 up down incorrect
SPYL.NSE Shekhawati Poly 20230303 0 0.5 0.5 0.5 0.5 0 0.5
SREEL.NSE Sreeleathers Limited 20230303 0 179 179 175.3 177.05 27763 177.05 down up incorrect
SREINFRA.NSE Srei Infrastructure Finance Limited 20230303 0 2.65 2.65 2.65 2.65 0 2.65
SRF.NSE SRF Limited 20230303 0 2255.6 2287 2245.6 2271.95 511341 2271.95 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20230303 0 423 427.25 420.15 422.2 13011 422.2 down down correct
SRPL.NSE Shree Ram Proteins Limited 20230303 0 55 56.5 52.55 55.75 448527 55.75 up up correct
SSWL.NSE Steel Strips Wheels Limited 20230303 0 151.2 154 150 151.35 70015 151.35 up up correct
STAMPEDE.NSE Stampede Capital Limited 20230303 0 1 1 1 1 0 1
STAR.NSE Strides Pharma Science Limited 20230303 0 295 296.9 292.5 293.5 98451 293.5 down up incorrect
STARCEMENT.NSE Star Cement Limited 20230303 0 114.45 115 112.5 113.75 183956 113.75 down up incorrect
STARPAPER.NSE Star Paper Mills Limited 20230303 0 166.95 167.9 162.95 166.35 23655 166.35 down up incorrect
STCINDIA.NSE The State Trading Corporation of India Ltd. 20230303 0 71.15 73.9 71.15 72.95 33416 72.95 up down incorrect
STEELCITY.NSE Steel City Securities Limited 20230303 0 60.15 65.3 60.15 63.5 32943 63.5 up down incorrect
STEELXIND.NSE Steel Exchange India Limited 20230303 0 15.9 16.5 15.45 16.25 4199235 16.25 up down incorrect
STEL.NSE STEL Holdings Limited 20230303 0 162 167 158.25 162.55 44791 162.55 up down incorrect
STERTOOLS.NSE Sterling Tools Limited 20230303 0 336 368 336 358.2 507737 358.2 up down incorrect
STLTECH.NSE Sterlite Technologies Limited 20230303 0 160 162.9 159.85 161.4 533688 161.4 up down incorrect
STOVEKRAFT.NSE Stove Kraft Limited 20230303 0 417.45 424.4 416.05 422.05 69240 422.05 up down incorrect
STYLAMIND.NSE Stylam Industries Limited 20230303 0 1105 1118 1095.2 1104.65 9137 1104.65 down up incorrect
SUBEXLTD.NSE Subex Limited 20230303 0 28.9 30.15 28.8 29.55 2009230 29.55 up down incorrect
SUBROS.NSE Subros Limited 20230303 0 281.5 303.9 280.1 297.7 42326 297.7 up up correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20230303 0 373.6 384 373.6 379.75 47655 379.75 up up correct
SUMEETINDS.NSE Sumeet Industries Limited 20230303 0 3.2 3.2 3 3 111351 3 down down correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20230303 0 448.1 452.95 445.75 449.85 114993 449.85 up up correct
SUMIT.NSE Sumit Woods Limited 20230303 0 36.95 36.95 34 34.5 96870 34.5 down down correct
SUMMITSEC.NSE Summit Securities Limited 20230303 0 606 612 568.95 585.05 9862 585.05 down down correct
SUNCLAYLTD.NSE Sundaram 20230303 0 4672.05 4734.7 4625 4631.3 7273 4631.3 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20230303 0 2.5 2.5 2.4 2.4 193208 2.4 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20230303 0 2332 2343.85 2315 2322.9 4810 2322.9 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20230303 0 82.7 85.2 81.85 83.4 58557 83.4 up up correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20230303 0 297 305.9 294.8 302.5 283 302.5 up up correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20230303 0 992 1005 987.1 998 164471 998 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20230303 0 136.1 139.8 134.85 137.35 592738 137.35 up up correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20230303 0 967.05 969.75 958.15 966.9 2215832 966.9 down down correct
SUNTECK.NSE Sunteck Realty Limited 20230303 0 306.7 315 305.2 309.6 187768 309.6 up up correct
SUNTV.NSE Sun TV Network Limited 20230303 0 444.3 445.05 437.2 439.5 224243 439.5 down down correct
SUPERHOUSE.NSE Superhouse Limited 20230303 0 250.8 278.5 250.55 260.85 715279 260.85 up up correct
SUPERSPIN.NSE Super Spinning Mills Limited 20230303 0 7.95 8.3 7.7 7.85 64405 7.85 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20230303 0 375 384.9 373.1 380.85 508796 380.85 up up correct
SUPREMEENG.NSE Supreme Engineering Limited 20230303 0 1 1 0.95 1 357658 1
SUPREMEIND.NSE The Supreme Industries Limited 20230303 0 2698 2736.35 2676.3 2701.8 37658 2701.8 up up correct
SURANASOL.NSE Surana Solar Limited 20230303 0 19.25 19.4 18.5 18.85 44690 18.85 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20230303 0 9.5 9.85 9.3 9.55 111920 9.55 up up correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20230303 0 55.85 58 54.6 55.2 27466 55.2 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20230303 0 699.85 705.95 685 687.35 232065 687.35 down down correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20230303 0 99.25 100.75 98.6 99.9 176182 99.9 up up correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20230303 0 48.5 49.65 48 48.15 97226 48.15 down down correct
SUULD.NSE Suumaya Industries Limited 20230303 0 22.3 23.4 21.2 21.3 3217019 21.3 down down correct
SUVEN.NSE Suven Life Sciences Limited 20230303 0 56.4 56.7 55.3 56.55 122143 56.55 up up correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20230303 0 476 480.55 475 475.45 167652 475.45 down down correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20230303 0 4.05 4.05 3.9 3.95 119361 3.95 down down correct
SUZLON.NSE Suzlon Energy Limited 20230303 0 8.3 8.75 8.3 8.5 96295154 8.5 up up correct
SVPGLOB.NSE Svp Global Ventures Ltd 20230303 0 13.55 14.95 13.55 14.95 1155724 14.95 up up correct
SWANENERGY.NSE Swan Energy Limited 20230303 0 254.6 264.25 253.65 261.35 181259 261.35 up up correct
SWARAJENG.NSE Swaraj Engines Limited 20230303 0 1574.9 1574.9 1562.8 1570 1930 1570 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20230303 0 294.45 294.45 285.55 287.45 11067 287.45 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20230303 0 295.6 303.5 293.95 301.3 467332 301.3 up up correct
SYMPHONY.NSE Symphony Limited 20230303 0 1179 1179 1144 1153.15 108111 1153.15 down down correct
SYNGENE.NSE Syngene International Limited 20230303 0 577.8 581.7 574.05 574.9 210000 574.9 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20230303 0 102.3 107 101.6 105.25 11034 105.25 up up correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20230303 0 189.9 191 187.45 189.1 62920 189.1 down down correct
TAKE.NSE TAKE Solutions Limited 20230303 0 18.15 18.35 18 18.25 187355 18.25 up up correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20230303 0 430.4 445.15 428.2 432.5 52403 432.5 up up correct
TANLA.NSE Tanla Platforms Limited 20230303 0 652.5 659 642.25 648.9 212184 648.9 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20230303 0 10.65 11.25 10.65 10.75 4240 10.75 up down incorrect
TARAPUR.NSE Tarapur Transformers Limited 20230303 0 3.65 4 3.5 3.65 5824 3.65
TARC.NSE TARC Limited 20230303 0 37.25 37.4 36.55 37.15 172384 37.15 down up incorrect
TARMAT.NSE Tarmat Limited 20230303 0 72 73.9 69.15 70.35 206126 70.35 down up incorrect
TASTYBITE.NSE Tasty Bite Eatables Limited 20230303 0 9007.1 9224.2 8952 9001.15 806 9001.15 down up incorrect
TATACHEM.NSE Tata Chemicals Limited 20230303 0 990.1 1013 989.1 1007.95 949753 1007.95 up down incorrect
TATACOFFEE.NSE Tata Coffee Limited 20230303 0 207.85 208.7 206.25 207.05 287427 207.05 down up incorrect
TATACOMM.NSE Tata Communications Limited 20230303 0 1203.2 1213.2 1196 1198.4 279571 1198.4 down up incorrect
TATACONSUM.NSE Tata Consumer Products Limited 20230303 0 709 713.25 706.2 709.85 873264 709.85 up down incorrect
TATAELXSI.NSE Tata Elxsi Limited 20230303 0 6181 6221.95 6150 6176.45 78784 6176.45 down up incorrect
TATAINVEST.NSE Tata Investment Corporation Limited 20230303 0 2018 2042.95 2015 2030.6 24649 2030.6 up down incorrect
TATAMETALI.NSE Tata Metaliks Limited 20230303 0 735.1 751.75 735.1 749.85 37489 749.85 up up correct
TATAMOTORS.NSE Tata Motors Limited 20230303 0 422.6 430.5 421.95 428 8027522 428 up up correct
TATAMTRDVR.NSE Tata Motors Limited 20230303 0 218.1 220.9 218.05 219.5 879491 219.5 up up correct
TATAPOWER.NSE The Tata Power Company Limited 20230303 0 206.1 209.25 206 207.75 9201938 207.75 up up correct
TATASTEEL.NSE Tata Steel Limited 20230303 0 106 107.45 105 107 117175295 107 up up correct
TATASTLLP.NSE Tata Steel Long Products Limited 20230303 0 622 639.3 622 635.75 27040 635.75 up up correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20230303 0 1893.1 1901 1880.35 1883.2 3836 1883.2 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20230303 0 69.2 69.2 67.25 67.65 27890 67.65 down down correct
TCI.NSE Transport Corporation of India Limited 20230303 0 635.9 644.45 630.1 633.3 19633 633.3 down down correct
TCIEXP.NSE TCI Express Limited 20230303 0 1577.95 1594.55 1548.45 1557.05 17446 1557.05 down down correct
TCIFINANCE.NSE TCI Finance Limited 20230303 0 3.15 3.15 3.15 3.15 0 3.15
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20230303 0 465.6 469.35 455.4 457.75 38039 457.75 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20230303 0 1280 1313 1260.05 1303.55 17551 1303.55 up up correct
TCS.NSE Tata Consultancy Services Limited 20230303 0 3354 3358 3331.1 3342.15 1043190 3342.15 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20230303 0 144 155 144 154.5 2445024 154.5 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20230303 0 2569.7 2597.75 2538.75 2566.35 17089 2566.35 down down correct
TECHIN.NSE Techindia Nirman Limited 20230303 0 8.9 9 8.3 8.6 8885 8.6 down down correct
TECHM.NSE Tech Mahindra Limited 20230303 0 1118 1119.6 1082.45 1085.15 2388401 1085.15 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20230303 0 320 345.7 320 338.25 682422 338.25 up up correct
TEJASNET.NSE Tejas Networks Limited 20230303 0 566.2 579.9 564.9 575.9 477744 575.9 up up correct
TEMBO.NSE Tembo Global Industries Limited 20230303 0 179.8 181.1 164.6 165.85 422333 165.85 down down correct
TERASOFT.NSE Tera Software Limited 20230303 0 38.4 40.35 38.25 38.7 18077 38.7 up up correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20230303 0 52.6 52.6 51.65 52 3317 52 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20230303 0 50.35 50.35 49.3 49.85 57111 49.85 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20230303 0 45.3 45.45 44.45 44.65 1107228 44.65 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20230303 0 71 73.65 71 72.1 382406 72.1 up up correct
TFL.NSE Transwarranty Finance Limited 20230303 0 9.9 9.9 8.85 9.55 33826 9.55 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20230303 0 8.55 8.55 7.85 8.05 70303 8.05 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20230303 0 1008.6 1025.3 991.6 1009 7635 1009 up up correct
THEINVEST.NSE The Investment Trust of India Limited 20230303 0 79.65 79.65 77 77.45 1293 77.45 down down correct
THEJO.NSE SM 20230303 0 1300 1318.5 1285.55 1312.5 900 1312.5 up up correct
THEMISMED.NSE Themis Medicare Limited 20230303 0 1201 1240 1201 1234.25 1154 1234.25 up up correct
THERMAX.NSE Thermax Limited 20230303 0 2245 2250.1 2188.9 2217.2 33943 2217.2 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20230303 0 62.9 63.3 61.2 61.45 560444 61.45 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20230303 0 43.5 43.5 41.7 42.2 2474 42.2 down down correct
THYROCARE.NSE Thyrocare Technologies Limited 20230303 0 449 454.2 448.3 451.45 47703 451.45 up up correct
TI.NSE Tilaknagar Industries Ltd. 20230303 0 114 116 112.85 113.3 124723 113.3 down down correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20230303 0 932.5 940.1 925 927.8 15407 927.8 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20230303 0 1109 1120 1081 1101.05 10952 1101.05 down down correct
TIINDIA.NSE Tube Investments of India Limited 20230303 0 2811.6 2813.95 2665 2707.05 179408 2707.05 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20230303 0 6.05 6.25 6 6.25 1139 6.25 up up correct
TIL.NSE TIL Limited 20230303 0 147.45 153.7 147.45 150.55 3624 150.55 up up correct
TIMESGTY.NSE Times Guaranty Limited 20230303 0 46.35 49.5 46.35 48.2 3480 48.2 up up correct
TIMETECHNO.NSE Time Technoplast Limited 20230303 0 82.9 83.95 82.1 82.5 763974 82.5 down down correct
TIMKEN.NSE Timken India Limited 20230303 0 2882.9 2891.95 2841 2869.2 65972 2869.2 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20230303 0 308.1 313.9 307.2 312.45 88589 312.45 up up correct
TIPSINDLTD.NSE Tips Industries Limited 20230303 0 1451 1504.95 1449.95 1496.75 5175 1496.75 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20230303 0 183.1 190.9 182.1 188.95 366045 188.95 up up correct
TIRUPATIFL.NSE Tirupati Forge Limited 20230303 0 11.9 11.9 11.45 11.5 185429 11.5 down down correct
TITAN.NSE Titan Company Limited 20230303 0 2370 2402 2358.3 2396.1 710845 2396.1 up up correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20230303 0 80.55 80.8 79.4 79.65 118593 79.65 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20230303 0 206.95 219.2 205.6 213.55 433537 213.55 up up correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20230303 0 7.05 7.15 6.65 7 9978 7 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20230303 0 93.45 94.3 93 93.15 1694 93.15 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20230303 0 1505.55 1505.55 1486.8 1493.25 277747 1493.25 down down correct
TORNTPOWER.NSE Torrent Power Limited 20230303 0 518.5 523.2 508.85 510.75 636927 510.75 down down correct
TOTAL.NSE Total Transport Systems Limited 20230303 0 135.65 139.45 135.6 138.05 9016 138.05 up up correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20230303 0 182.15 182.85 173 179.75 5498 179.75 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20230303 0 31.6 32.05 30.7 31.55 21095 31.55 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20230303 0 15.4 15.9 14.65 15.35 131140 15.35 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20230303 0 60.45 61.1 59.8 60.5 21696 60.5 up up correct
TRENT.NSE Trent Limited 20230303 0 1290 1312.85 1276.4 1304.9 568928 1304.9 up up correct
TRF.NSE TRF Limited 20230303 0 159.5 161.5 156.8 160.15 66620 160.15 up up correct
TRIDENT.NSE Trident Limited 20230303 0 31.1 31.3 30.2 30.3 4557140 30.3 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20230303 0 103 106.4 102 102.8 190686 102.8 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20230303 0 60.6 61.5 60 60.35 361666 60.35 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20230303 0 324 333.4 315 322.95 4370055 322.95 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20230303 0 285 286.95 278.25 285.4 578688 285.4 up up correct
TTKHLTCARE.NSE TTK Healthcare Limited 20230303 0 902.25 911.95 880 893.1 6243 893.1 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20230303 0 773.25 786 761.9 782.05 40970 782.05 up up correct
TTL.NSE T.T. Limited 20230303 0 73.95 75.45 73 73.4 17010 73.4 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20230303 0 64.5 64.8 64 64.8 1646386 64.8 up up correct
TV18BRDCST.NSE TV18 Broadcast Limited 20230303 0 32.05 32.65 31.9 32 3972562 32 down down correct
TVSELECT.NSE TVS Electronics Limited 20230303 0 326.25 333 324.4 325.6 99574 325.6 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20230303 0 1072.5 1079 1064 1070.35 847485 1070.35 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20230303 0 2807.2 2889 2782.5 2814 4788 2814 up up correct
TVTODAY.NSE T.V. Today Network Limited 20230303 0 211.3 213 209.35 209.75 142927 209.75 down down correct
TVVISION.NSE TV Vision Limited 20230303 0 2.55 2.7 2.55 2.55 7416 2.55
TWL.NSE Titagarh Wagons Limited 20230303 0 224.55 226 217.1 218.7 973103 218.7 down down correct
UBL.NSE United Breweries Limited 20230303 0 1461.95 1472.45 1451.05 1464.85 77162 1464.85 up up correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20230303 0 116.7 118 115.45 116.6 7446 116.6 down down correct
UCOBANK.NSE UCO Bank 20230303 0 26.3 28.35 26.2 28.05 34896327 28.05 up up correct
UFLEX.NSE Uflex Limited 20230303 0 402 404.4 388.55 393.5 489947 393.5 down down correct
UFO.NSE UFO Moviez India Limited 20230303 0 77.2 81 77.2 78.65 196812 78.65 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20230303 0 91.65 93.3 91.3 92.45 252254 92.45 up up correct
UGROCAP.NSE UGRO Capital Limited 20230303 0 152.6 157.85 151.3 154.85 60212 154.85 up up correct
UJAAS.NSE Ujaas Energy Limited 20230303 0 2.35 2.4 2.2 2.3 493498 2.3 down down correct
UJJIVAN.NSE Ujjivan Financial Services Limited 20230303 0 273.35 283.2 273.35 279.55 486502 279.55 up up correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20230303 0 26.6 27.45 26.55 27.3 6469057 27.3 up up correct
ULTRACEMCO.NSE UltraTech Cement Limited 20230303 0 7330 7350 7188.25 7215.95 408754 7215.95 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20230303 0 58.25 58.8 57.5 57.75 9728 57.75 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20230303 0 3.35 3.45 3.25 3.45 21154 3.45 up up correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20230303 0 297.25 305 295.9 298.95 25775 298.95 up up correct
UNIDT.NSE United Drilling Tools Limited 20230303 0 218.1 221.8 216.5 218.7 9899 218.7 up up correct
UNIENTER.NSE Uniphos Enterprises Limited 20230303 0 155.5 162.7 155.5 159.75 30030 159.75 up up correct
UNIONBANK.NSE Union Bank of India 20230303 0 67.55 73 67.55 72.4 42879581 72.4 up up correct
UNITECH.NSE Unitech Limited 20230303 0 1.6 1.6 1.55 1.55 433885 1.55 down down correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20230303 0 270.6 276.5 270.5 273 115 273 up up correct
UNIVASTU.NSE Univastu India Limited 20230303 0 88.55 90.5 87.75 89.3 21768 89.3 up up correct
UNIVCABLES.NSE Universal Cables Limited 20230303 0 343 357.4 340.3 347.95 110190 347.95 up up correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20230303 0 402.15 413 401.05 405.55 2170 405.55 up down incorrect
UPL.NSE UPL Limited 20230303 0 709 714.85 704.85 710 1154106 710 up down incorrect
URJA.NSE Urja Global Limited 20230303 0 8.45 8.5 8.25 8.25 1776358 8.25 down up incorrect
USHAMART.NSE Usha Martin Limited 20230303 0 177.05 181.9 177 181.2 596866 181.2 up down incorrect
UTIAMC.NSE UTI Asset Management Company Limited 20230303 0 668.3 676.85 652 656.65 121829 656.65 down up incorrect
UTIBANKETF.NSE Uti Mutual Fund 20230303 0 41.38 41.69 40.93 41.5 34183 41.5 up down incorrect
UTINEXT50.NSE UTI Mutual Fund 20230303 0 40 40.7 39.76 40.24 25468 40.24 up down incorrect
UTINIFTETF.NSE UTI Mutual Fund 20230303 0 1886.43 1886.43 1855.01 1874.4 3430 1874.4 down up incorrect
UTISENSETF.NSE UTI Mutual Fund 20230303 0 632 637.39 629.33 634.62 3985 634.62 up down incorrect
UTISXN50.NSE UTI Mutual Fund 20230303 0 49.05 49.05 47.62 48.41 44236 48.41 down up incorrect
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20230303 0 236 236.2 232.1 233.6 92782 233.6 down down correct
V2RETAIL.NSE V2 Retail Limited 20230303 0 91.05 91.6 86.8 87.75 19193 87.75 down down correct
VADILALIND.NSE Vadilal Industries Limited 20230303 0 2501.4 2542.6 2375.1 2385.95 20851 2385.95 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20230303 0 332 333.2 324.7 326.95 118102 326.95 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20230303 0 175.9 175.9 170.05 171.05 92802 171.05 down down correct
VAKRANGEE.NSE Vakrangee Limited 20230303 0 23.15 23.25 22.9 23 1605702 23 down down correct
VALIANTORG.NSE Valiant Organics Limited 20230303 0 403.3 419 400.1 411.25 63456 411.25 up up correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20230303 0 49.35 49.95 49 49.4 31131 49.4 up up correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20230303 0 19.85 20.65 19.75 20.15 23863 20.15 up up correct
VARROC.NSE Varroc Engineering Limited 20230303 0 248 253 247.1 251.45 74701 251.45 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20230303 0 30.2 30.95 30.1 30.8 512341 30.8 up up correct
VASWANI.NSE Vaswani Industries Limited 20230303 0 24.3 25.3 23.5 24.65 119981 24.65 up up correct
VBL.NSE Varun Beverages Limited 20230303 0 1346 1362 1343.2 1358.5 1218910 1358.5 up up correct
VEDL.NSE Vedanta Limited 20230303 0 276.9 290.9 276.55 289.25 16106822 289.25 up up correct
VENKEYS.NSE Venky's (India) Limited 20230303 0 1649 1660.05 1632 1637.9 18024 1637.9 down down correct
VENUSREM.NSE Venus Remedies Limited 20230303 0 171.15 172.4 166.2 167.25 15816 167.25 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20230303 0 235.1 240.5 226.55 228.4 44398 228.4 down down correct
VESUVIUS.NSE Vesuvius India Limited 20230303 0 1622 1649 1611 1619.25 10912 1619.25 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20230303 0 90.35 90.35 84.6 87.25 88183 87.25 down down correct
VGUARD.NSE V 20230303 0 246.5 248.9 245.45 248.05 82171 248.05 up up correct
VHL.NSE Vardhman Holdings Limited 20230303 0 2668.95 2729.95 2651.1 2659.9 194 2659.9 down down correct
VICEROY.NSE Viceroy Hotels Limited 20230303 0 2.6 2.6 2.6 2.6 0 2.6
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20230303 0 341.1 348.65 341.1 343.7 6953 343.7 up up correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20230303 0 398.55 407.5 390 402.35 35802 402.35 up up correct
VIJIFIN.NSE Viji Finance Limited 20230303 0 2.7 2.7 2.5 2.55 31573 2.55 down down correct
VIKASECO.NSE Vikas EcoTech Limited 20230303 0 3.05 3.15 2.9 2.95 6702702 2.95 down down correct
VIKASLIFE.NSE Vikas Lifecare Limited 20230303 0 4 4.1 3.95 3.95 4234460 3.95 down down correct
VIKASPROP.NSE Vikas Proppant & Granite Limited 20230303 0 0.6 0.6 0.55 0.6 329714 0.6
VIKASWSP.NSE Vikas WSP Limited 20230303 0 1.2 1.2 1.2 1.2 16841 1.2
VIMTALABS.NSE Vimta Labs Limited 20230303 0 308 311 306.35 308.75 18150 308.75 up up correct
VINATIORGA.NSE Vinati Organics Limited 20230303 0 1868.75 1878.75 1852.05 1859.55 20225 1859.55 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20230303 0 1572.6 1581 1540.05 1550.8 13441 1550.8 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20230303 0 51.75 51.75 48.15 49.85 61932 49.85 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20230303 0 359.85 360.1 352.85 355.35 22267 355.35 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20230303 0 41.75 43 41.45 42.05 127989 42.05 up up correct
VIPIND.NSE VIP Industries Limited 20230303 0 626 630 611.05 615.35 192809 615.35 down down correct
VIPULLTD.NSE Vipul Limited 20230303 0 12.75 13.35 12.75 12.9 3041 12.9 up up correct
VISAKAIND.NSE Visaka Industries Limited 20230303 0 382 386 382 384 11024 384 up up correct
VISASTEEL.NSE VISA Steel Limited 20230303 0 11.85 11.85 11.85 11.85 7300 11.85
VISESHINFO.NSE MPS Infotecnics Limited 20230303 0 0.5 0.55 0.5 0.5 7138209 0.5
VISHAL.NSE Vishal Fabrics Limited 20230303 0 19.35 19.6 19 19.25 131735 19.25 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20230303 0 260.9 260.95 245.25 251.65 212888 251.65 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20230303 0 15.55 15.65 15.45 15.5 521918 15.5 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20230303 0 1 1.05 0.95 0.95 1357104 0.95 down down correct
VIVIMEDLAB.NSE Vivimed Labs Limited 20230303 0 8.05 8.05 8.05 8.05 0 8.05
VLSFINANCE.NSE VLS Finance Limited 20230303 0 170.05 179 170.05 178.2 121944 178.2 up up correct
VMART.NSE V 20230303 0 2411.85 2439.95 2390 2396 10481 2396 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20230303 0 2786.3 2798.35 2762.5 2778.05 3748 2778.05 down down correct
VOLTAS.NSE Voltas Limited 20230303 0 919.9 934 911.1 912.85 1804035 912.85 down down correct
VRLLOG.NSE VRL Logistics Limited 20230303 0 558.4 561.9 551.1 554.7 111139 554.7 down down correct
VSSL.NSE Vardhman Special Steels Limited 20230303 0 331 340.5 331 334.75 79920 334.75 up up correct
VSTIND.NSE VST Industries Limited 20230303 0 3110.35 3197 3078.45 3162.85 6870 3162.85 up down incorrect
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20230303 0 2268.1 2268.75 2218.05 2243.8 2989 2243.8 down up incorrect
VTL.NSE Vardhman Textiles Limited 20230303 0 310.2 318.75 308.7 313.45 903609 313.45 up down incorrect
WABAG.NSE VA Tech Wabag Limited 20230303 0 312 316.75 311 313.9 117167 313.9 up down incorrect
WALCHANNAG.NSE Walchandnagar Industries Limited 20230303 0 62.3 62.3 59.55 59.7 80996 59.7 down up incorrect
WANBURY.NSE Wanbury Limited 20230303 0 38.15 38.8 37.65 38.75 4518 38.75 up down incorrect
WATERBASE.NSE The Waterbase Limited 20230303 0 69.7 70.7 68.1 69.45 26226 69.45 down up incorrect
WEALTH.NSE Wealth First Portfolio Managers Limited 20230303 0 316.1 316.15 316.05 316.05 71 316.05 down up incorrect
WEBELSOLAR.NSE Websol Energy System Limited 20230303 0 81.8 81.8 78.5 78.8 69361 78.8 down up incorrect
WEIZMANIND.NSE Weizmann Limited 20230303 0 93.15 96.4 92.15 93.95 8273 93.95 up up correct
WELCORP.NSE Welspun Corp Limited 20230303 0 194.3 200.5 194.1 199.1 873976 199.1 up up correct
WELENT.NSE Welspun Enterprises Limited 20230303 0 124.65 128.45 124 125.15 348266 125.15 up up correct
WELINV.NSE Welspun Investments and Commercials Limited 20230303 0 266.3 267.05 261.35 264.55 485 264.55 down down correct
WELSPUNIND.NSE Welspun India Limited 20230303 0 67.8 68.45 67.4 68 405665 68 up up correct
WENDT.NSE Wendt (India) Limited 20230303 0 8203.95 8275.1 8150 8179.65 130 8179.65 down down correct
WESTLIFE.NSE Westlife Development Limited 20230303 0 676.1 697.7 666.6 671.05 137101 671.05 down down correct
WHEELS.NSE Wheels India Limited 20230303 0 514.7 521.9 513.05 517.2 5731 517.2 up up correct
WHIRLPOOL.NSE Whirlpool of India Limited 20230303 0 1321 1327 1305 1320.85 91543 1320.85 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20230303 0 22.05 22.8 21.55 22.15 3152 22.15 up up correct
WINDLAS.NSE Windlas Biotech Limited 20230303 0 247.1 252.2 247.1 251.05 12991 251.05 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20230303 0 42 42.5 41 41.35 92295 41.35 down down correct
WIPL.NSE The Western India Plywoods Limited 20230303 0 85 86.5 83 86 726 86 up up correct
WIPRO.NSE Wipro Limited 20230303 0 390.6 391.45 389.1 390.45 2196968 390.45 down up incorrect
WOCKPHARMA.NSE Wockhardt Limited 20230303 0 189.25 192.3 187.5 189.75 410484 189.75 up down incorrect
WONDERLA.NSE Wonderla Holidays Limited 20230303 0 428.7 453.9 423.1 449.15 878590 449.15 up down incorrect
WORTH.NSE Worth Peripherals Limited 20230303 0 100.25 104.45 100.25 103.4 11486 103.4 up down incorrect
WSI.NSE W.S. Industries (India) Limited 20230303 0 17.4 17.4 17.4 17.4 0 17.4
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20230303 0 476.4 491.95 476.4 488.55 156716 488.55 up down incorrect
XCHANGING.NSE Xchanging Solutions Limited 20230303 0 56.35 61.35 56.35 58.4 319591 58.4 up down incorrect
XELPMOC.NSE Xelpmoc Design and Tech Limited 20230303 0 130 136.9 126.3 128.95 46849 128.95 down up incorrect
XPROINDIA.NSE Xpro India Limited 20230303 0 552.6 562.45 535.05 549.2 35584 549.2 down up incorrect
YESBANK.NSE Yes Bank Limited 20230303 0 17.5 17.7 16.8 16.85 269921902 16.85 down up incorrect
YUKEN.NSE Yuken India Limited 20230303 0 519.95 529.9 512.1 527.25 3862 527.25 up up correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20230303 0 196.5 202.35 196.2 200 8617953 200 up up correct
ZEELEARN.NSE Zee Learn Limited 20230303 0 3.5 3.75 3.45 3.75 4814777 3.75 up up correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20230303 0 9.7 9.8 9.15 9.8 3733797 9.8 up up correct
ZENITHEXPO.NSE Zenith Exports Limited 20230303 0 85 88.7 83.7 85.1 1128 85.1 up up correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20230303 0 4.45 4.45 4.3 4.4 123447 4.4 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20230303 0 279.8 283.25 267.1 269.35 1881722 269.35 down down correct
ZENTEC.NSE Zen Technologies Limited 20230303 0 272.9 277.9 270.5 271.9 1102669 271.9 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20230303 0 91 92.95 90.4 90.95 8402 90.95 down down correct
ZOMATO.NSE Zomato Limited 20230303 0 54.9 55.4 53.2 53.65 36943821 53.65 down down correct
ZOTA.NSE Zota Health Care Limited 20230303 0 295.9 296.9 287.7 289.65 16157 289.65 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20230303 0 135.65 136.55 133.95 134.85 38720 134.85 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20230303 0 1464.15 1464.2 1444.55 1447.7 7374 1447.7 down down correct

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