CollectAI

close-nse_india_stocks

2023/04/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20230411 0 81 85.7 81 83.9 199204 83.9 up up correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20230411 0 20.4 20.4 20.4 20.4 2659 20.4
3MINDIA.NSE 3M India Limited 20230411 0 22846 23409.95 22808.7 23281.9 2655 23281.9 up up correct
3PLAND.NSE 3P LAND HOLDINGS L 20230411 0 23.8 25.45 23.8 25.45 31279 25.45 up up correct
5PAISA.NSE 5paisa Capital Limited 20230411 0 286.5 301.65 286.5 293.85 32631 293.85 up up correct
63MOONS.NSE 63 MOONS TECHNOLOG 20230411 0 169.5 174.7 168.75 171.55 138122 171.55 up up correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20230411 0 6.85 7.1 6.8 6.95 66776 6.95 up up correct
AAKASH.NSE Aakash Exploration Services Limited 20230411 0 6.55 6.9 6.1 6.45 204783 6.45 down down correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20230411 0 28.4 28.4 27.05 27.15 30277 27.15 down up incorrect
AARON.NSE Aaron Industries Limited 20230411 0 196.65 199.45 194 195.65 8183 195.65 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20230411 0 407.9 407.9 388.35 397.05 1542579 397.05 down up incorrect
AARTIIND.NSE Aarti Industries Limited 20230411 0 538 543.45 534.3 538.6 321458 538.6 up down incorrect
AARTISURF.NSE Aarti Surfactants Limited 20230411 0 594 643.8 582.1 611.3 1069885 611.3 up up correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20230411 0 24.3 24.6 22.4 22.9 15019 22.9 down down correct
AARVI.NSE Aarvi Encon Limited 20230411 0 134.9 134.9 129.05 130.5 22796 130.5 down down correct
AAVAS.NSE Aavas Financiers Limited 20230411 0 1682 1696.35 1656.5 1692.3 54156 1692.3 up up correct
ABAN.NSE Aban Offshore Limited 20230411 0 36.6 37.5 36.6 37.3 83776 37.3 up up correct
ABB.NSE ABB India Limited 20230411 0 3383 3383 3267.1 3277.45 493329 3277.45 down down correct
ABBOTINDIA.NSE Abbott India Limited 20230411 0 22832.05 22958 22626.6 22778.85 15509 22778.85 down up incorrect
ABCAPITAL.NSE Aditya Birla Capital Limited 20230411 0 160.5 161.3 157.05 157.6 2936298 157.6 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20230411 0 223 223.45 219.55 222.2 3906433 222.2 down down correct
ABMINTLLTD.NSE ABM International Limited 20230411 0 44 47 42.6 47 1718 47 up up correct
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20230411 0 42 42 40.77 41.38 62407 41.38 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20230411 0 40.48 40.48 39.18 39.41 874 39.41 down down correct
ACC.NSE ACC Limited 20230411 0 1745 1757.9 1732.8 1737.4 260590 1737.4 down down correct
ACCELYA.NSE Accelya Solutions India Limited 20230411 0 1264.95 1318 1264.95 1302.65 43821 1302.65 up down incorrect
ACCURACY.NSE Accuracy Shipping Limited 20230411 0 14 16.55 13.8 16.25 433506 16.25 up up correct
ACE.NSE Action Construction Equipment Limited 20230411 0 409 419 407.15 415.45 344472 415.45 up up correct
ADANIENT.NSE Adani Enterprises Limited 20230411 0 1810 1829 1792.85 1803.15 2883672 1803.15 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20230411 0 936 944.1 936 944.1 1163105 944.1 up up correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20230411 0 655 660.25 647.4 653.95 3798770 653.95 down down correct
ADANIPOWER.NSE Adani Power Limited 20230411 0 194.3 198.3 193.1 194 5731535 194 down down correct
ADANITRANS.NSE Adani Transmission Limited 20230411 0 1032.9 1050.85 1029.85 1050.85 409783 1050.85 up up correct
ADFFOODS.NSE ADF Foods Limited 20230411 0 739 769 728 752 26387 752 up up correct
ADL.NSE Archidply Decor Limited 20230411 0 65.75 65.75 62.05 63.75 832 63.75 down down correct
ADORWELD.NSE Ador Welding Limited 20230411 0 982.55 1000.9 970 977.8 38605 977.8 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20230411 0 21.35 25.85 21.35 23.1 475731 23.1 up up correct
ADSL.NSE Allied Digital Services Limited 20230411 0 84.75 88.9 84.75 86.8 188326 86.8 up up correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20230411 0 73.35 76.6 73.1 75.5 28700 75.5 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20230411 0 252.5 255.7 251.65 254.05 22846 254.05 up up correct
AEGISCHEM.NSE Aegis Logistics Limited 20230411 0 388.25 396.45 385.5 393.5 321410 393.5 up up correct
AFFLE.NSE Affle (India) Limited 20230411 0 946.7 963.8 943.05 944.6 321961 944.6 down up incorrect
AGARIND.NSE Agarwal Industrial Corporation Limited 20230411 0 585.15 595 584.9 589.85 25710 589.85 up up correct
AGRITECH.NSE Agri 20230411 0 98.75 98.75 96 96.55 5321 96.55 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20230411 0 33.85 35.45 33.85 34.75 40774 34.75 up up correct
AHLADA.NSE Ahlada Engineers Limited 20230411 0 91.65 107 89.7 101.35 162718 101.35 up up correct
AHLEAST.NSE Asian Hotels (East) Limited 20230411 0 115.8 118 113.05 117.05 12850 117.05 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20230411 0 539.9 543.65 520 523.15 28485 523.15 down up incorrect
AHLWEST.NSE Asian Hotels (West) Limited 20230411 0 144.15 144.15 144.15 144.15 0 144.15
AIAENG.NSE AIA Engineering Limited 20230411 0 2909.8 2958 2896 2925.1 83990 2925.1 up down incorrect
AIRAN.NSE Airan Limited 20230411 0 15.45 15.6 15 15.25 61954 15.25 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20230411 0 1297.6 1302 1260.1 1284.5 38090 1284.5 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20230411 0 318 318 301.95 307 62105 307 down down correct
AJOONI.NSE Ajooni Biotech Limited 20230411 0 5 5.05 4.9 5 225829 5
AJRINFRA.NSE AJR Infra and Tolling Limited 20230411 0 0.9 0.9 0.9 0.9 0 0.9
AKASH.NSE Akash Infra 20230411 0 27.5 27.6 26.9 27 32687 27 down down correct
AKG.NSE AKG Exim Limited 20230411 0 31.8 33.4 31.65 31.8 40990 31.8
AKSHARCHEM.NSE AksharChem (India) Limited 20230411 0 227.65 227.65 225.05 226.8 2069 226.8 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20230411 0 8.95 9.25 8.85 9.05 294042 9.05 up up correct
AKZOINDIA.NSE Akzo Nobel India Limited 20230411 0 2289 2315 2271.55 2282.4 8908 2282.4 down down correct
ALANKIT.NSE Alankit Limited 20230411 0 8.6 8.8 8.35 8.65 170243 8.65 up up correct
ALBERTDAVD.NSE Albert David Limited 20230411 0 534.25 549.35 534.25 540.6 4517 540.6 up up correct
ALEMBICLTD.NSE Alembic Limited 20230411 0 60.9 61.5 60.65 61.15 136294 61.15 up up correct
ALICON.NSE Alicon Castalloy Limited 20230411 0 715.4 765 713.1 747.6 29856 747.6 up up correct
ALKALI.NSE Alkali Metals Limited 20230411 0 96.1 104.4 96.1 102.8 54986 102.8 up up correct
ALKEM.NSE Alkem Laboratories Limited 20230411 0 3370 3428.55 3320.45 3331.55 174521 3331.55 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20230411 0 2249 2435 2243 2378.55 125004 2378.55 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20230411 0 356 357.1 348.1 349.1 300500 349.1 down down correct
ALLSEC.NSE Allsec Technologies Limited 20230411 0 473.5 475 467.55 472.95 2665 472.95 down up incorrect
ALMONDZ.NSE Almondz Global Securities Limited 20230411 0 68.7 69 66.25 66.95 8383 66.95 down down correct
ALOKINDS.NSE Alok Industries Limited 20230411 0 12.7 12.8 12.15 12.3 5149187 12.3 down up incorrect
ALPA.NSE Alpa Laboratories Limited 20230411 0 58 58.95 55.6 57.45 51952 57.45 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20230411 0 221.55 226 220.05 223.1 6472 223.1 up up correct
ALPSINDUS.NSE Alps Industries Limited 20230411 0 1.35 1.35 1.3 1.35 662 1.35
AMARAJABAT.NSE Amara Raja Batteries Limited 20230411 0 576 587 574.1 582.2 192478 582.2 up up correct
AMBER.NSE Amber Enterprises India Limited 20230411 0 1892.35 1902.05 1875 1885 23108 1885 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20230411 0 1546.3 1564.9 1523.3 1544.75 10025 1544.75 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20230411 0 385.95 388.5 380.8 384.4 3415299 384.4 down down correct
AMDIND.NSE AMD Industries Limited 20230411 0 56.5 56.5 54 54.8 18184 54.8 down down correct
AMIORG.NSE Ami Organics Limited 20230411 0 931.35 961.15 930.05 955.45 58413 955.45 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20230411 0 23.2 24.35 22.65 23.6 68020 23.6 up up correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20230411 0 607.95 613.9 606.55 610.15 9881 610.15 up up correct
ANANTRAJ.NSE Anant Raj Limited 20230411 0 135.95 139.25 133.15 137.8 1720627 137.8 up up correct
ANDHRACEMT.NSE Andhra Cements Limited 20230411 0 99 99 99 99 0 99
ANDHRAPAP.NSE Andhra Paper Limited 20230411 0 427.3 432.9 427 429.9 78466 429.9 up up correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20230411 0 114.9 114.9 113.05 113.65 117494 113.65 down down correct
ANDREWYU.NSE Andrew Yule & Company Limited 20230411 0 20.8 21.1 20.55 20.8 93269 20.8
ANIKINDS.NSE Anik Industries Limited 20230411 0 31 31.75 30.1 31.25 17823 31.25 up down incorrect
ANKITMETAL.NSE Ankit Metal & Power Limited 20230411 0 4.3 4.6 4.3 4.45 86502 4.45 up up correct
ANMOL.NSE Anmol India Limited 20230411 0 207 211.95 203.85 207 75920 207
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20230411 0 10.2 10.2 10.2 10.2 0 10.2
ANTGRAPHIC.NSE Antarctica Limited 20230411 0 0.75 0.8 0.7 0.7 695103 0.7 down down correct
ANUP.NSE The Anup Engineering Limited 20230411 0 1038.9 1043.05 1014.1 1024.7 10548 1024.7 down down correct
ANURAS.NSE Anupam Rasayan India Limited 20230411 0 912 949.2 912 943 658032 943 up up correct
APARINDS.NSE Apar Industries Limited 20230411 0 2715.9 2728 2621.4 2664.1 128351 2664.1 down down correct
APCL.NSE Anjani Portland Cement Limited 20230411 0 171.1 173.95 170.15 172.1 13743 172.1 up down incorrect
APCOTEXIND.NSE Apcotex Industries Limited 20230411 0 506 524.9 506 521.6 147331 521.6 up up correct
APEX.NSE Apex Frozen Foods Limited 20230411 0 201.35 201.95 198.3 199.65 17879 199.65 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20230411 0 1188.95 1198.5 1180 1193.05 394809 1193.05 up up correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20230411 0 512.8 514.9 507 510.65 54162 510.65 down up incorrect
APOLLO.NSE Apollo Micro Systems Limited 20230411 0 310 316.3 302.6 316.1 345049 316.1 up up correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20230411 0 4263 4286.8 4221.15 4271.3 284178 4271.3 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20230411 0 539 594 535.05 588 541315 588 up up correct
APOLLOTYRE.NSE Apollo Tyres Limited 20230411 0 329.95 329.95 319 322.85 3428685 322.85 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20230411 0 1105 1145 1093 1113.05 925 1113.05 up up correct
APTECHT.NSE Aptech Limited 20230411 0 412 422.6 409.65 418.2 359235 418.2 up up correct
APTUS.NSE Aptus Value Housing Finance India Limited 20230411 0 243.65 245.75 241 243.6 159074 243.6 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20230411 0 59.2 61 57.9 58.95 20189 58.95 down down correct
ARCHIES.NSE Archies Limited 20230411 0 19.6 22 19.4 20.15 353152 20.15 up up correct
ARENTERP.NSE Rajdarshan Industries Limited 20230411 0 30.15 33.1 30.1 32.15 3956 32.15 up up correct
ARIES.NSE Aries Agro Limited 20230411 0 157.75 159.45 157 158.5 23396 158.5 up down incorrect
ARIHANTCAP.NSE Arihant Capital Markets Limited 20230411 0 43.2 44.95 41.6 42.1 268916 42.1 down up incorrect
ARIHANTSUP.NSE Arihant Superstructures Limited 20230411 0 220.95 222 216.4 218.75 116376 218.75 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20230411 0 1408 1415.1 1402.1 1410.1 1820 1410.1 up up correct
AROGRANITE.NSE Aro Granite Industries Limited 20230411 0 40.5 40.65 39.75 40.05 3671 40.05 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20230411 0 256.95 263.9 248.1 252 25331 252 down up incorrect
ARSHIYA.NSE Arshiya Limited 20230411 0 5.9 6.1 5.55 6.1 2319179 6.1 up up correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20230411 0 23.4 23.4 23.4 23.4 0 23.4
ARTEMISMED.NSE Artemis Medicare Services Limited 20230411 0 69.4 70.8 68.1 69.6 112135 69.6 up up correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20230411 0 111.7 111.7 106 107.9 2179 107.9 down up incorrect
ARVIND.NSE Arvind Limited 20230411 0 90 91.55 88.2 89 683787 89 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20230411 0 294.15 299 287.6 288.55 147166 288.55 down up incorrect
ARVSMART.NSE Arvind SmartSpaces Limited 20230411 0 302.15 309.7 300 301.95 84462 301.95 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20230411 0 461 466.35 447.6 449.85 230862 449.85 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20230411 0 198.05 206 197.45 205.1 25231 205.1 up up correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20230411 0 323.9 330.45 315.25 318.95 24601 318.95 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20230411 0 362.5 369.7 362.5 365.55 16397 365.55 up up correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20230411 0 128.2 129.8 124.8 127.85 451015 127.85 down down correct
ASHIANA.NSE Ashiana Housing Limited 20230411 0 178.9 179.95 170.4 171.75 109592 171.75 down up incorrect
ASHIMASYN.NSE Ashima Limited 20230411 0 14.25 15 14.1 14.25 259900 14.25
ASHOKA.NSE Ashoka Buildcon Limited 20230411 0 80.8 81.65 79.5 79.8 781401 79.8 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20230411 0 138.9 139.5 137.1 137.55 8436245 137.55 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20230411 0 158.6 158.6 158.6 158.6 67628 158.6
ASIANPAINT.NSE Asian Paints Limited 20230411 0 2790 2790 2750.05 2753.8 1246379 2753.8 down up incorrect
ASIANTILES.NSE Asian Granito India Limited 20230411 0 40.1 40.3 39.6 39.85 305654 39.85 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20230411 0 205.25 209.5 203 204.65 1130 204.65 down down correct
ASTEC.NSE Astec LifeSciences Limited 20230411 0 1344.9 1368 1320.05 1329.2 21588 1329.2 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20230411 0 250.1 251.85 246.5 247.1 458492 247.1 down down correct
ASTRAL.NSE Astral Limited 20230411 0 1409 1447 1403.2 1438.4 457896 1438.4 up down incorrect
ASTRAMICRO.NSE Astra Microwave Products Limited 20230411 0 250.6 253.9 247.65 249.4 157384 249.4 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20230411 0 3264.65 3286.35 3231.95 3259.9 3203 3259.9 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20230411 0 24.35 25.4 24.25 24.5 69369 24.5 up up correct
ATFL.NSE Agro Tech Foods Limited 20230411 0 887.3 891.35 855.2 864.05 4853 864.05 down down correct
ATGL.NSE Adani Total Gas Limited 20230411 0 924.3 951.45 920 951.45 378154 951.45 up up correct
ATLANTA.NSE Atlanta Limited 20230411 0 17.5 17.8 16.3 16.5 28976 16.5 down down correct
ATUL.NSE Atul Ltd 20230411 0 7020 7117.3 6970.1 7019.15 40146 7019.15 down down correct
ATULAUTO.NSE Atul Auto Limited 20230411 0 413 414.75 401.25 406.4 364117 406.4 down up incorrect
AUBANK.NSE AU Small Finance Bank Limited 20230411 0 567.95 588 559.75 576.2 1999310 576.2 up up correct
AURIONPRO.NSE Aurionpro Solutions Limited 20230411 0 330.55 334.7 326.6 331.55 30213 331.55 up up correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20230411 0 537.4 548.3 536.45 542.65 1416926 542.65 up up correct
AUSOMENT.NSE Ausom Enterprise Limited 20230411 0 61.45 61.45 57.55 58.55 3374 58.55 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20230411 0 2483.4 2554.9 2460.05 2493.3 28829 2493.3 up up correct
AUTOIND.NSE Autoline Industries Limited 20230411 0 74 75.25 73.6 74.65 19713 74.65 up up correct
AUTOLITIND.NSE Autolite (India) Limited 20230411 0 15.5 15.5 15.5 15.5 0 15.5
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20230411 0 471.75 478 461.9 475.1 85215 475.1 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20230411 0 358 358.15 352.6 355.5 106082 355.5 down down correct
AVTNPL.NSE AVT Natural Products Limited 20230411 0 81.2 82.6 81.1 82.15 34084 82.15 up up correct
AWHCL.NSE Antony Waste Handling Cell Limited 20230411 0 257.7 262.5 257.7 261.1 30389 261.1 up up correct
AXISBANK.NSE Axis Bank Limited 20230411 0 848.25 855.7 844.05 853.3 23930907 853.3 up up correct
AXISBNKETF.NSE Axis Amc Ltd. 20230411 0 412.92 416.89 412.92 416.21 1151 416.21 up up correct
AYMSYNTEX.NSE AYM Syntex Limited 20230411 0 68.55 73.75 68.55 70 79218 70 up up correct
AXISBPSETF.NSE Axis AMC Ltd. 20230411 0 11.14 11.14 10.86 10.9 9065 10.9 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20230411 0 315 319.35 303.55 306.8 118461 306.8 down down correct
AXISGOLD.NSE Axis Mutual Fund 20230411 0 51.87 51.87 51.27 51.72 56082 51.72 down down correct
AXISHCETF.NSE Axis AMC Ltd. 20230411 0 78.33 79 78.21 78.61 1832 78.61 up down incorrect
AXISNIFTY.NSE Axis Mutual Fund 20230411 0 188.31 188.91 187.6 188.23 3547 188.23 down up incorrect
AXISTECETF.NSE Axis Mutual Fund 20230411 0 300.93 300.93 295.18 296.87 4864 296.87 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20230411 0 89 89.95 85.55 89.9 343 89.9 up up correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20230411 0 5.05 5.05 4.4 4.5 283158 4.5 down down correct
BAJAJ.NSE AUTO 20230411 0 4080 4183.55 4070.55 4177.4 685931 4177.4 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20230411 0 152.4 155 151.4 154.2 229920 154.2 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20230411 0 1057.9 1060.05 1042 1043.45 22925 1043.45 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20230411 0 1312.95 1325 1307.2 1323.95 1281834 1323.95 up up correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20230411 0 13.35 14.15 13.25 14 14416135 14 up up correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20230411 0 5913 6068 5913 6030.1 41425 6030.1 up up correct
BAJFINANCE.NSE Bajaj Finance Limited 20230411 0 5858 5880 5811.15 5837.75 811620 5837.75 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20230411 0 41.55 41.55 39.55 39.85 57623 39.85 down down correct
BALAMINES.NSE Balaji Amines Limited 20230411 0 2253 2395 2226.8 2363.2 252679 2363.2 up down incorrect
BALAXI.NSE Balaxi Pharmaceuticals Limited 20230411 0 550 564.85 536.1 556.05 6632 556.05 up down incorrect
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20230411 0 29.2 29.2 26.65 27.7 25690 27.7 down up incorrect
BALKRISIND.NSE Balkrishna Industries Limited 20230411 0 2001.15 2006.25 1951.55 1989.4 398582 1989.4 down up incorrect
BALLARPUR.NSE Ballarpur Industries Limited 20230411 0 0.85 0.85 0.85 0.85 1097694 0.85
BANG.NSE Bang Overseas Limited 20230411 0 39.05 39.1 37.45 37.75 6685 37.75 down down correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20230411 0 113.95 114.9 112.3 113.15 115490 113.15 down down correct
BALPHARMA.NSE Bal Pharma Limited 20230411 0 72.1 74.75 72.1 73.05 6672 73.05 up up correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20230411 0 416.1 418 408.85 415.3 2138746 415.3 down down correct
BANARBEADS.NSE Banaras Beads Limited 20230411 0 78.5 80.85 78 79.05 7521 79.05 up up correct
BANARISUG.NSE Bannari Amman Sugars Limited 20230411 0 2789 2944.8 2771 2886.65 2628 2886.65 up down incorrect
BANCOINDIA.NSE Banco Products (India) Limited 20230411 0 226.1 231 225.5 227.85 75693 227.85 up up correct
BANDHANBNK.NSE Bandhan Bank Limited 20230411 0 210.75 211.1 207.25 209.95 5471814 209.95 down down correct
BANKA.NSE Banka BioLoo Limited 20230411 0 72.45 73.75 71.2 72.85 10600 72.85 up down incorrect
BANKBARODA.NSE Bank of Baroda 20230411 0 173 173.9 170.2 170.85 25897114 170.85 down down correct
BANKBEES.NSE Nippon Mutual Funds 20230411 0 415.22 418.5 414.57 418.13 657382 418.13 up up correct
BANKINDIA.NSE Bank of India Limited 20230411 0 76.15 78.2 76 76.75 8243733 76.75 up up correct
BANSWRAS.NSE Banswara Syntex Limited 20230411 0 134.8 136 130.8 133.85 44256 133.85 down up incorrect
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20230411 0 665 686.35 651.35 659.75 247095 659.75 down up incorrect
BASF.NSE BASF India Limited 20230411 0 2326 2329.95 2296 2318.8 9957 2318.8 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20230411 0 41.7 45.4 40.95 43.9 238666 43.9 up up correct
BATAINDIA.NSE Bata India Limited 20230411 0 1408.55 1412.7 1383 1389.2 767407 1389.2 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20230411 0 4125.5 4150 4100 4117.25 5264 4117.25 down down correct
BBL.NSE Bharat Bijlee Limited 20230411 0 2695.2 2719 2640 2645.05 4700 2645.05 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20230411 0 859 871.85 851.55 866.55 29557 866.55 up down incorrect
BCG.NSE Brightcom Group Limited 20230411 0 17.2 17.95 16.75 16.75 23116027 16.75 down down correct
BCLIND.NSE BCL Industries Limited 20230411 0 422.9 432 422.9 428.75 25111 428.75 up down incorrect
BCP.NSE B.C. Power Controls Limited 20230411 0 4.25 4.25 4.15 4.2 99978 4.2 down down correct
BDL.NSE Bharat Dynamics Limited 20230411 0 975.7 1009.4 972.1 991.65 806666 991.65 up down incorrect
BEARDSELL.NSE Beardsell Limited 20230411 0 24.05 24.45 22.3 23 92147 23 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20230411 0 567.7 579.95 563.25 567.45 204381 567.45 down down correct
BEDMUTHA.NSE Bedmutha Industries Limited 20230411 0 58.7 59.1 58 58.5 5270 58.5 down down correct
BEL.NSE Bharat Electronics Limited 20230411 0 100.4 100.95 98.8 100 8458648 100 down down correct
BEML.NSE BEML Limited 20230411 0 1274 1278.3 1259.2 1266.8 38675 1266.8 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20230411 0 105 105.9 103.3 103.75 211715 103.75 down up incorrect
BERGEPAINT.NSE Berger Paints India Limited 20230411 0 595 595 570.15 574 1343213 574 down up incorrect
BESTAGRO.NSE Best Agrolife Limited 20230411 0 1102.7 1105 1069.25 1077.85 28236 1077.85 down down correct
BFINVEST.NSE BF Investment Limited 20230411 0 444.9 449.45 424 426.45 154144 426.45 down down correct
BFUTILITIE.NSE BF Utilities Limited 20230411 0 320.8 324.15 317.25 318.05 85200 318.05 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20230411 0 2.75 2.75 2.75 2.75 0 2.75
BGRENERGY.NSE BGR Energy Systems Limited 20230411 0 50.4 51.9 50.35 50.6 135349 50.6 up down incorrect
BHAGERIA.NSE Bhageria Industries Limited 20230411 0 131.45 133.4 129.6 131.1 5275 131.1 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20230411 0 46.1 47.4 46 46.7 11936 46.7 up up correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20230411 0 4.8 4.9 4.7 4.8 216001 4.8
BHARATFORG.NSE Bharat Forge Limited 20230411 0 760 765.2 755.5 764 653069 764 up up correct
BHARATGEAR.NSE Bharat Gears Limited 20230411 0 116.2 117.35 115 115.9 24614 115.9 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20230411 0 9548.9 9638.65 9456.35 9502.85 890 9502.85 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20230411 0 146.35 158 146.35 153.35 817357 153.35 up up correct
BHARTIARTL.NSE Bharti Airtel Limited 20230411 0 776 776 768.15 774.15 3485481 774.15 down up incorrect
BHEL.NSE Bharat Heavy Electricals Limited 20230411 0 71.3 72.8 71.2 71.95 12046522 71.95 up up correct
BIGBLOC.NSE Bigbloc Construction Limited 20230411 0 127.25 128.35 124.6 125.4 41225 125.4 down down correct
BIL.NSE Bhartiya International Ltd. 20230411 0 179.05 184.25 176.35 178.4 1822 178.4 down down correct
BINDALAGRO.NSE Oswal Greentech Limited 20230411 0 20.85 21.8 20.85 21.25 200720 21.25 up up correct
BIOCON.NSE Biocon Limited 20230411 0 215.4 218.25 213.3 216 3201574 216 up up correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20230411 0 44.35 45.4 44.25 44.55 12158 44.55 up up correct
BIRET.NSE RR 20230411 0 278.5 279 271.5 272.72 38910 272.72 down down correct
BIRLACABLE.NSE Birla Cable Limited 20230411 0 134.5 134.5 131.05 132 40387 132 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20230411 0 928 928 911.6 921.9 51272 921.9 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20230411 0 47.95 48.4 47.6 48.25 41601 48.25 up up correct
BIRLATYRE.NSE Birla Tyres Limited 20230411 0 4.8 4.8 4.8 4.8 0 4.8
BKMINDST.NSE BKM Industries Limited 20230411 0 1 1.05 1 1.05 169808 1.05 up up correct
BLBLIMITED.NSE BLB Limited 20230411 0 22.35 23.65 21.85 23.3 83121 23.3 up up correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20230411 0 74.4 75.45 73.05 73.45 88261 73.45 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20230411 0 32.95 34 32.5 33 477603 33 up up correct
BLS.NSE BLS International Services Limited 20230411 0 167.9 177 166.7 175.5 7188946 175.5 up up correct
BLUECHIP.NSE Blue Chip India Limited 20230411 0 0.3 0.3 0.3 0.3 0 0.3
BLUEDART.NSE Blue Dart Express Limited 20230411 0 6438.95 6438.95 6281 6315.65 28973 6315.65 down down correct
BLUESTARCO.NSE Blue Star Limited 20230411 0 1431.9 1437.7 1411.25 1421.65 37490 1421.65 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20230411 0 66.5 66.9 65.65 66.5 178550 66.5
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20230411 0 70 74.85 69.3 74.25 4314643 74.25 up up correct
BOROLTD.NSE Borosil Limited 20230411 0 374.5 377.65 367.75 372.4 68951 372.4 down up incorrect
BORORENEW.NSE Borosil Renewables Limited 20230411 0 436.7 443.5 434 441.55 187279 441.55 up up correct
BOSCHLTD.NSE Bosch Limited 20230411 0 18549 18929.95 18455.1 18604.75 51741 18604.75 up up correct
BPCL.NSE Bharat Petroleum Corporation Limited 20230411 0 336.15 339.5 335.15 339.1 1364947 339.1 up down incorrect
BPL.NSE BPL Limited 20230411 0 56.5 57.35 55.55 55.75 36615 55.75 down down correct
BRFL.NSE Bombay Rayon Fashions Limited 20230411 0 2 2 2 2 0 2
BRIGADE.NSE Brigade Enterprises Limited 20230411 0 495 497.8 476.75 482.7 172212 482.7 down down correct
BRITANNIA.NSE Britannia Industries Limited 20230411 0 4266.4 4305.3 4258.25 4277.35 248398 4205.25 up up correct
BRNL.NSE Bharat Road Network Limited 20230411 0 28.9 29 27.6 28.4 18736 28.4 down down correct
BROOKS.NSE Brooks Laboratories Limited 20230411 0 69.8 69.8 65.75 66.2 64805 66.2 down up incorrect
BSE.NSE BSE Limited 20230411 0 459.5 469.7 456.05 463.2 677194 463.2 up down incorrect
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20230411 0 370 384 348 383.95 139689 383.95 up up correct
BSL.NSE BSL Limited 20230411 0 160.3 169.8 160.3 166.75 4171 166.75 up up correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20230411 0 54.57 54.6 54.01 54.23 18246 54.23 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20230411 0 20.15 20.15 19.82 19.91 34186 19.91 down down correct
BSOFT.NSE Birlasoft Limited 20230411 0 267.5 269.25 265 265.8 852555 265.8 down up incorrect
BURNPUR.NSE Burnpur Cement Limited 20230411 0 5.35 5.45 5.25 5.3 377478 5.3 down down correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20230411 0 1210 1219.1 1201 1202.25 2420 1202.25 down down correct
BVCL.NSE Barak Valley Cements Limited 20230411 0 24.5 29.8 24.5 29.25 116713 29.25 up up correct
BYKE.NSE The Byke Hospitality Limited 20230411 0 38.3 40.1 38.15 38.75 28564 38.75 up up correct
CALSOFT.NSE California Software Company Limited 20230411 0 13.95 14.2 13.6 13.75 24909 13.75 down down correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20230411 0 154.6 159.25 152.2 156.45 977199 156.45 up down incorrect
CAMS.NSE Computer Age Management Services Limited 20230411 0 2235.8 2242 2188.05 2191.2 58870 2191.2 down down correct
CANBK.NSE Canara Bank 20230411 0 287 292.2 287 287.9 7206608 287.9 up up correct
CANDC.NSE C & C Constructions Limited 20230411 0 2.35 2.35 2.35 2.35 0 2.35
CANFINHOME.NSE Can Fin Homes Limited 20230411 0 585 590.95 572.65 574.95 1127721 574.95 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20230411 0 869.3 870.8 854.8 860.6 11384 860.6 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20230411 0 133 134.5 131.3 132.7 278299 132.7 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20230411 0 617.5 652.95 612.95 635.3 152041 635.3 up up correct
CAPTRUST.NSE Capital Trust Limited 20230411 0 62.9 63.9 59.65 60.65 17341 60.65 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20230411 0 986 997 982 993.55 46653 993.55 up up correct
CAREERP.NSE Career Point Limited 20230411 0 230.85 235 227.4 231.1 185332 231.1 up down incorrect
CARERATING.NSE CARE Ratings Limited 20230411 0 640 655 640 643.6 49118 643.6 up up correct
CARTRADE.NSE CarTrade Tech Limited 20230411 0 399.9 406.95 394.3 399.15 71921 399.15 down down correct
CASTROLIND.NSE Castrol India Limited 20230411 0 114.7 115 112.9 113.9 315788 113.9 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20230411 0 1.2 1.3 1.2 1.25 134063 1.25 up down incorrect
CCHHL.NSE Country Club Hospitality & Holidays Limited 20230411 0 7.35 7.45 7.1 7.3 85960 7.3 down down correct
CCL.NSE CCL Products (India) Limited 20230411 0 565.65 566.45 559 564.45 67797 564.45 down down correct
CDSL.NSE Central Depository Services (India) Limited 20230411 0 997.9 1005 987 999 350844 999 up up correct
CEATLTD.NSE CEAT Limited 20230411 0 1463.3 1477.95 1421.4 1430.1 89394 1430.1 down up incorrect
CELEBRITY.NSE Celebrity Fashions Limited 20230411 0 14.85 14.85 14.1 14.15 127699 14.15 down down correct
CENTENKA.NSE Century Enka Limited 20230411 0 365.9 369 360.95 362 25685 362 down down correct
CENTEXT.NSE Century Extrusions Limited 20230411 0 9.1 9.35 8.9 9.15 158415 9.15 up up correct
CENTRALBK.NSE Central Bank of India 20230411 0 24.6 25.65 24.6 24.95 6461564 24.95 up down incorrect
CENTRUM.NSE Centrum Capital Limited 20230411 0 19 19.4 18.8 18.9 176900 18.9 down down correct
CENTUM.NSE Centum Electronics Limited 20230411 0 746 755.95 740.15 741.4 6220 741.4 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20230411 0 469 487 467.35 483.9 258803 483.9 up up correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20230411 0 668.8 695.8 668.8 681.55 285316 681.55 up up correct
CERA.NSE Cera Sanitaryware Limited 20230411 0 6350 6389.95 6302 6324.6 12061 6324.6 down up incorrect
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20230411 0 8.1 8.3 7.7 8.1 1550704 8.1
CESC.NSE CESC Limited 20230411 0 69.8 70 68.8 69.85 721950 69.85 up up correct
CGCL.NSE Capri Global Capital Limited 20230411 0 585.05 589.95 583.35 586.1 20418 586.1 up up correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20230411 0 288.15 295.5 286.8 294.55 1144355 294.55 up up correct
CHALET.NSE Chalet Hotels Limited 20230411 0 364 366.9 356.1 358.7 173418 358.7 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20230411 0 280.25 280.25 277.1 279.05 511845 279.05 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20230411 0 274.6 284 266.1 269.05 21563 269.05 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20230411 0 251.1 254.95 251.1 254.45 32898 254.45 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20230411 0 267.45 272.95 260 260.85 17315 260.85 down up incorrect
CHEMPLASTS.NSE Chemplast Sanmar Limited 20230411 0 403.45 412 400.1 407.2 301735 407.2 up up correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20230411 0 251.8 256.5 251.1 253.8 617417 253.8 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20230411 0 835.55 842.3 821.6 840.85 2938742 840.85 up up correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20230411 0 584.05 588.55 570.35 575 132503 575 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20230411 0 785 825.9 774 818.75 245953 818.75 up up correct
CINELINE.NSE Cineline India Limited 20230411 0 99.95 104 98.7 101.25 15309 101.25 up up correct
CINEVISTA.NSE Cinevista Limited 20230411 0 12.75 13.25 12.5 12.65 49291 12.65 down up incorrect
CIPLA.NSE Cipla Limited 20230411 0 905 908.15 902 907.15 1778775 907.15 up up correct
CLEAN.NSE Clean Science and Technology Limited 20230411 0 1397.1 1428.4 1380 1407.7 369860 1407.7 up up correct
CLEDUCATE.NSE CL Educate Limited 20230411 0 53.1 53.75 52.1 52.6 70825 52.6 down down correct
CLNINDIA.NSE Clariant Chemicals (India) Limited 20230411 0 292.45 304.9 292.45 304.35 13602 304.35 up up correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20230411 0 178 183.4 177.4 178.7 156474 178.7 up up correct
CMICABLES.NSE CMI Limited 20230411 0 11.6 11.6 11.6 11.6 7042 11.6
COALINDIA.NSE Coal India Limited 20230411 0 222.75 224.3 222 223.65 3995959 223.65 up down incorrect
COCHINSHIP.NSE Cochin Shipyard Limited 20230411 0 488.2 495.9 485.3 490.8 579477 490.8 up up correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20230411 0 32.2 32.8 31.4 31.9 1136142 31.9 down down correct
COFORGE.NSE Coforge Limited 20230411 0 4061.3 4071.35 3995 4004.85 191875 4004.85 down down correct
COLPAL.NSE Colgate 20230411 0 1538 1545.3 1524 1537.15 319263 1537.15 down down correct
COMPINFO.NSE Compuage Infocom Limited 20230411 0 14.35 14.45 13.65 13.8 451254 13.8 down up incorrect
COMPUSOFT.NSE Compucom Software Limited 20230411 0 18.9 19.2 18.45 18.65 27377 18.65 down down correct
CONCOR.NSE Container Corporation of India Limited 20230411 0 581 598 580 591.85 4732134 591.85 up up correct
CONFIPET.NSE Confidence Petroleum India Limited 20230411 0 64.8 64.8 61.9 62.45 519737 62.45 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20230411 0 106.25 108 103.3 105.15 915 105.15 down down correct
CONTROLPR.NSE Control Print Limited 20230411 0 536 545.7 532 538.1 18405 538.1 up up correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20230411 0 29.4 30.9 29.4 30.55 26551 30.55 up up correct
CORDSCABLE.NSE Cords Cable Industries Limited 20230411 0 67.8 67.8 65.85 66.05 22247 66.05 down down correct
COROMANDEL.NSE Coromandel International Limited 20230411 0 934 936 922.85 929.45 279636 929.45 down down correct
COUNCODOS.NSE Country Condo's Limited 20230411 0 4.2 4.2 4 4.1 57106 4.1 down up incorrect
CPSEETF.NSE Nippon Mutual Funds 20230411 0 40.9 40.97 40.37 40.9 666784 40.9
CRAFTSMAN.NSE Craftsman Automation Limited 20230411 0 3027.95 3083.9 3022.05 3068.3 24990 3068.3 up down incorrect
CREATIVE.NSE Creative Newtech Limited 20230411 0 446 446 434 434.45 3707 434.45 down down correct
CREATIVEYE.NSE Creative Eye Limited 20230411 0 4.25 4.25 4.25 4.25 506 4.25
CREDITACC.NSE CreditAccess Grameen Limited 20230411 0 964.05 969.7 937.85 950.15 143985 950.15 down up incorrect
CREST.NSE Crest Ventures Limited 20230411 0 159 159 152.1 154.25 12285 154.25 down down correct
CRISIL.NSE CRISIL Limited 20230411 0 3381 3461 3366.1 3438 57822 3438 up up correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20230411 0 299.05 300.85 292.6 293 724234 293 down up incorrect
CSBBANK.NSE CSB Bank Limited 20230411 0 256 260 250.6 259.1 446420 259.1 up down incorrect
CTE.NSE Cambridge Technology Enterprises Limited 20230411 0 50.8 51.35 49.8 50.25 15375 50.25 down down correct
CUB.NSE City Union Bank Limited 20230411 0 126.55 127.55 124.5 124.9 2896783 124.9 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20230411 0 33.5 35.95 32.65 35.5 104940 35.5 up up correct
CUMMINSIND.NSE Cummins India Limited 20230411 0 1589.2 1593.6 1555.85 1577.4 831554 1577.4 down down correct
CUPID.NSE Cupid Limited 20230411 0 262.75 270 259.85 267.1 33736 267.1 up up correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20230411 0 16.3 16.4 15.65 15.85 16306 15.85 down up incorrect
CYBERTECH.NSE CyberTech Systems and Software Limited 20230411 0 116.9 126 116.5 120.4 250132 120.4 up up correct
CYIENT.NSE Cyient Limited 20230411 0 1077.85 1089 1060.8 1081.7 277769 1081.7 up up correct
DAAWAT.NSE LT Foods Limited 20230411 0 97.7 99.75 97.5 98.9 392639 98.9 up up correct
DABUR.NSE Dabur India Limited 20230411 0 523.7 526.65 519.7 521.85 3509174 521.85 down up incorrect
DALBHARAT.NSE Dalmia Bharat Limited 20230411 0 1985 2020 1985 2001.2 382379 2001.2 up up correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20230411 0 352.75 358.25 345.05 355.45 161568 355.45 up up correct
DAMODARIND.NSE Damodar Industries Limited 20230411 0 42.3 43.35 42.05 42.35 3758 42.35 up up correct
DANGEE.NSE Dangee Dums Limited 20230411 0 15.25 15.6 15 15.1 508331 15.1 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20230411 0 296.9 300 291.65 294.35 63290 294.35 down down correct
DBCORP.NSE D. B. Corp Limited 20230411 0 104.5 106.3 104.2 105.3 57017 105.3 up up correct
DBL.NSE Dilip Buildcon Limited 20230411 0 186.5 186.5 180.3 181.2 368349 181.2 down down correct
DBREALTY.NSE D B Realty Limited 20230411 0 71.25 81.35 70.25 78.6 3713794 78.6 up up correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20230411 0 23.85 25 23.1 23.3 2021 23.3 down down correct
DCAL.NSE Dishman Carbogen Amcis Limited 20230411 0 131.85 134.3 130 131.55 452383 131.55 down down correct
DCBBANK.NSE DCB Bank Limited 20230411 0 101.8 104.2 101.4 101.75 1537204 101.75 down down correct
DCM.NSE DCM Limited 20230411 0 73.45 74.05 71.8 72.15 30589 72.15 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20230411 0 4.2 4.5 3.8 4.1 57132 4.1 down up incorrect
DCMNVL.NSE DCM Nouvelle Limited 20230411 0 160 162.55 157 158.4 37897 158.4 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20230411 0 845 845.4 832.6 843.9 19593 843.9 down up incorrect
DCW.NSE DCW Limited 20230411 0 45.7 46.95 45.65 45.8 479326 45.8 up up correct
DECCANCE.NSE Deccan Cements Limited 20230411 0 443.9 457.4 441.85 448 6625 448 up down incorrect
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230411 0 593.8 610 588.25 608.2 274893 608.2 up up correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20230411 0 1823.05 1839.5 1815 1834.65 271544 1834.65 up up correct
DEEPENR.NSE Deep Energy Resources Limited 20230411 0 105.5 107.05 102.7 105.2 14743 105.2 down down correct
DEEPINDS.NSE Deep Industries Limited 20230411 0 140.1 144.8 140.1 141.75 266046 141.75 up up correct
DELPHIFX.NSE Delphi World Money Limited 20230411 0 330 339.95 321.05 329.95 1303 329.95 down down correct
DELTACORP.NSE Delta Corp Limited 20230411 0 193.65 196.05 187.25 189 5630610 189 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20230411 0 74.5 74.8 70.45 73.7 13752 73.7 down down correct
DEN.NSE DEN Networks Limited 20230411 0 28.6 28.8 28.15 28.4 387353 28.4 down down correct
DENORA.NSE De Nora India Limited 20230411 0 878 893.65 861.95 872.5 8991 872.5 down down correct
DEVYANI.NSE Devyani International Limited 20230411 0 146 150.7 146 150.4 3143529 150.4 up up correct
DGCONTENT.NSE Digicontent Limited 20230411 0 15.85 16.2 14.05 14.95 40637 14.95 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20230411 0 241.4 243.25 237.7 240.95 469705 235.1416 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20230411 0 15.5 16.2 15.4 15.55 1766570 15.55 up up correct
DHANI.NSE Dhani Services Limited 20230411 0 40 42.4 39.2 40.15 9783487 40.15 up up correct
DHANUKA.NSE Dhanuka Agritech Limited 20230411 0 638 641.55 632.15 640.1 7845 640.1 up up correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20230411 0 9.25 9.4 8.65 9.2 8055 9.2 down down correct
DHUNINV.NSE Dhunseri Investments Limited 20230411 0 622 625 607.15 617.9 315 617.9 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20230411 0 755.9 766.05 741.15 755.8 10931 755.8 down down correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20230411 0 195 195 195 195 0 195
DICIND.NSE DIC India Limited 20230411 0 391.5 400 388.95 395.45 2521 395.45 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20230411 0 18.9 19.25 18.7 18.85 62691 18.85 down down correct
DISHTV.NSE Dish TV India Limited 20230411 0 13.5 13.75 13.35 13.5 4533778 13.5
DIVISLAB.NSE Divi's Laboratories Limited 20230411 0 2909.7 2942 2901.2 2927.35 137343 2927.35 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20230411 0 2979.05 3001.9 2911.75 2968.6 483722 2968.6 down up incorrect
DLF.NSE DLF Limited 20230411 0 407.5 411 401.3 405.3 8091142 405.3 down up incorrect
DLINKINDIA.NSE D 20230411 0 249.95 258.3 248.3 251.15 235519 251.15 up up correct
DMART.NSE Avenue Supermarts Limited 20230411 0 3465 3499 3446 3454.2 193991 3454.2 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20230411 0 2.7 2.75 2.6 2.7 91644 2.7
DODLA.NSE Dodla Dairy Limited 20230411 0 488.95 488.95 477 480.15 8696 480.15 down down correct
DOLLAR.NSE Dollar Industries Limited 20230411 0 376 378.9 362.15 364.05 36061 364.05 down down correct
DONEAR.NSE Donear Industries Limited 20230411 0 89.3 93 88.1 91 253429 91 up up correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20230411 0 312 315.8 308 311.2 10078 311.2 down down correct
DPSCLTD.NSE India Power Corporation Limited 20230411 0 10.35 10.35 9.85 10.15 68902 10.15 down down correct
DPWIRES.NSE D.P. Wires Limited 20230411 0 406 406 382.85 386.5 16808 386.5 down down correct
DRCSYSTEMS.NSE DRC Systems India Limited 20230411 0 48.45 48.45 44.25 47.05 12208 47.05 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20230411 0 300.8 306.7 300 303 43131 303 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20230411 0 4773 4805.9 4708 4763.35 461850 4763.35 down up incorrect
DSSL.NSE Dynacons Systems & Solutions Limited 20230411 0 360.5 372.9 355.55 369.35 19785 369.35 up up correct
DTIL.NSE Dhunseri Tea & Industries Limited 20230411 0 194.05 199 193.2 193.8 2355 193.8 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20230411 0 6.95 6.95 6.9 6.95 205985 6.95
DVL.NSE Dhunseri Ventures Limited 20230411 0 235 238 231.65 232.5 9184 232.5 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20230411 0 91 91.6 89.55 90.85 1043210 90.85 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20230411 0 2881.6 2897.95 2825 2842.85 9033 2842.85 down up incorrect
DYNPRO.NSE Dynemic Products Limited 20230411 0 253.05 278.4 253.05 267.6 79745 267.6 up down incorrect
EASEMYTRIP.NSE Easy Trip Planners Limited 20230411 0 46.45 46.7 45.5 45.85 1983657 45.85 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20230411 0 2.05 2.05 1.95 1.95 101867 1.95 down down correct
EASUNREYRL.NSE Easun Reyrolle Limited 20230411 0 2.4 2.4 2.4 2.4 0 2.4
EBANK.NSE Edelweiss Mutual Fund 20230411 0 4357 4357 4357 4357 0 4357
EBBETF0423.NSE Edelweiss Amc Ltd 20230411 0 1236 1236 1229.49 1230.39 6863 1230.39 down up incorrect
EBBETF0425.NSE Edelweiss Amc Ltd 20230411 0 1116.95 1119.2 1115.57 1118.44 19620 1118.44 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20230411 0 1269.4 1269.4 1256.11 1262.85 3302 1262.85 down up incorrect
EBBETF0431.NSE Edelweiss Amc Ltd 20230411 0 1123.1 1127.48 1122.73 1125.06 4001 1125.06 up up correct
ECLERX.NSE eClerx Services Limited 20230411 0 1350.75 1360 1342 1344.7 12499 1344.7 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20230411 0 54.4 56.6 54.1 56.15 1081580 55.9 up up correct
EDUCOMP.NSE Educomp Solutions Limited 20230411 0 1.5 1.5 1.5 1.5 7205 1.5
EICHERMOT.NSE Eicher Motors Limited 20230411 0 2970.45 3059 2970.45 3054.2 618391 3054.2 up up correct
EIDPARRY.NSE E.I.D. 20230411 0 494 497.05 491.35 495.3 144899 491.39 up down incorrect
EIHAHOTELS.NSE EIH Associated Hotels Limited 20230411 0 435.3 438.95 424.35 426.8 9035 426.8 down up incorrect
EIHOTEL.NSE EIH Limited 20230411 0 166.8 168.8 165.35 167.35 251273 167.35 up down incorrect
EIMCOELECO.NSE Eimco Elecon (India) Limited 20230411 0 378 385.05 374.05 384.25 8053 384.25 up down incorrect
EKC.NSE Everest Kanto Cylinder Limited 20230411 0 107.1 109.25 104.15 106 3566154 106 down down correct
ELECON.NSE Elecon Engineering Company Limited 20230411 0 403 436.25 401.5 432.7 1251103 432.7 up down incorrect
ELECTCAST.NSE Electrosteel Castings Limited 20230411 0 34.4 34.8 34.4 34.6 272462 34.6 up down incorrect
ELECTHERM.NSE Electrotherm (India) Limited 20230411 0 60.8 61.45 58.5 59.3 23227 59.3 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20230411 0 466.4 475.65 465 467.45 129041 467.45 up up correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20230411 0 33.1 34.8 33.1 34.45 47404 34.45 up up correct
EMAMILTD.NSE Emami Limited 20230411 0 358.55 361.75 357.5 360.15 286955 360.15 up up correct
EMAMIPAP.NSE Emami Paper Mills Limited 20230411 0 115.15 118.9 115.15 116.25 10897 116.25 up up correct
EMAMIREAL.NSE Emami Realty Limited 20230411 0 66 74.9 64.55 71.1 523057 71.1 up up correct
EMCO.NSE EMCO Limited 20230411 0 1.95 1.95 1.95 1.95 0 1.95
EMKAY.NSE Emkay Global Financial Services Limited 20230411 0 67.7 67.9 65.65 66.25 17472 66.25 down down correct
EMMBI.NSE Emmbi Industries Limited 20230411 0 83.05 85.7 83.05 84.45 5393 84.45 up up correct
ENDURANCE.NSE Endurance Technologies Limited 20230411 0 1290.7 1290.7 1239.1 1251.3 27181 1251.3 down up incorrect
ENERGYDEV.NSE Energy Development Company Limited 20230411 0 18.7 19.4 17.75 18 137319 18 down down correct
ENGINERSIN.NSE Engineers India Limited 20230411 0 74.95 74.95 74.15 74.4 494984 74.4 down down correct
ENIL.NSE Entertainment Network (India) Limited 20230411 0 125.35 127.7 122.25 123.2 12671 123.2 down down correct
EPL.NSE EPL Limited 20230411 0 159 161.35 158.3 159.75 125669 159.75 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20230411 0 71.8 72 69.5 70.65 4843355 70.65 down down correct
ERIS.NSE Eris Lifesciences Limited 20230411 0 604.3 604.3 587.1 588.35 60619 588.35 down down correct
EROSMEDIA.NSE Eros International Media Limited 20230411 0 24.9 24.9 23.6 24.15 189184 24.15 down down correct
ESABINDIA.NSE ESAB India Limited 20230411 0 3450 3450.05 3321.25 3331.15 26141 3331.15 down down correct
ESCORTS.NSE Escorts Limited 20230411 0 1889.15 1907.8 1872.3 1895.05 427389 1895.05 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20230411 0 8.55 8.7 8.5 8.65 82682 8.65 up up correct
ESTER.NSE Ester Industries Limited 20230411 0 100.95 104 100 103.2 74382 103.2 up up correct
EVEREADY.NSE Eveready Industries India Limited 20230411 0 294.15 299.45 294.15 296.15 35942 296.15 up up correct
EVERESTIND.NSE Everest Industries Limited 20230411 0 765 788.8 752.05 754 9009 754 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20230411 0 0.45 0.45 0.4 0.4 2182276 0.4 down down correct
EXCELINDUS.NSE Excel Industries Limited 20230411 0 899 916.4 897.1 902.55 12648 902.55 up up correct
EXIDEIND.NSE Exide Industries Limited 20230411 0 181.5 185.8 181.15 184.95 3111608 184.95 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20230411 0 1313 1367.05 1313 1350.85 36963 1350.85 up up correct
EXXARO.NSE Exxaro Tiles Limited 20230411 0 117.8 121 115.75 116.3 181509 116.3 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20230411 0 237.6 241.45 227.7 237.85 1500989 237.85 up up correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20230411 0 1048.4 1090 1040.05 1082.8 32813 1082.8 up up correct
FCL.NSE Fineotex Chemical Limited 20230411 0 247.95 249.7 245.45 247.15 250751 247.15 down down correct
FCONSUMER.NSE Future Consumer Limited 20230411 0 0.75 0.75 0.75 0.75 3206718 0.75
FCSSOFT.NSE FCS Software Solutions Limited 20230411 0 2.1 2.2 2.1 2.15 2441287 2.15 up up correct
FDC.NSE FDC Limited 20230411 0 264 268.9 263.2 265.6 58213 265.6 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20230411 0 127.95 128.75 127.15 128.3 7732152 128.3 up up correct
FEL.NSE Future Enterprises Limited 20230411 0 0.7 0.7 0.7 0.7 1260639 0.7
FELDVR.NSE Future Enterprises Limited 20230411 0 5.1 5.1 5.1 5.1 3548 5.1
FIEMIND.NSE Fiem Industries Limited 20230411 0 1590.2 1611.95 1547 1565.25 48375 1565.25 down down correct
FILATEX.NSE Filatex India Limited 20230411 0 39.95 39.95 37 37.15 422812 37.15 down down correct
FINCABLES.NSE Finolex Cables Limited 20230411 0 858.3 865 836 843.15 458105 843.15 down up incorrect
FINEORG.NSE Fine Organic Industries Limited 20230411 0 4354 4390 4285 4332.9 33137 4332.9 down down correct
FINPIPE.NSE Finolex Industries Limited 20230411 0 166.1 170.9 166.1 167.45 340217 167.45 up up correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20230411 0 34.3 34.8 31.5 32.3 16845 32.3 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20230411 0 5.9 5.9 5.9 5.9 32362 5.9
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20230411 0 3121.3 3163.15 3075 3099.55 143549 3099.55 down down correct
FMGOETZE.NSE Federal 20230411 0 307.9 309.8 305.55 307.25 13467 307.25 down down correct
FMNL.NSE Future Market Networks Limited 20230411 0 4.85 4.85 4.85 4.85 10934 4.85
FORCEMOT.NSE Force Motors Limited 20230411 0 1306.25 1334 1292.1 1303.55 29450 1303.55 down down correct
FORTIS.NSE Fortis Healthcare Limited 20230411 0 257.45 261.45 256.25 257.45 445428 257.45
FOSECOIND.NSE Foseco India Limited 20230411 0 2302.15 2365.9 2301.3 2321.4 2855 2321.4 up down incorrect
FRETAIL.NSE Future Retail Limited 20230411 0 2.6 2.6 2.6 2.6 146382 2.6
FSC.NSE Future Supply Chain Solutions Limited 20230411 0 14.6 14.6 14.5 14.6 7525 14.6
FSL.NSE Firstsource Solutions Limited 20230411 0 114 114 112.75 113.35 612434 113.35 down up incorrect
GABRIEL.NSE Gabriel India Limited 20230411 0 145.95 146.5 143.45 144.25 140175 144.25 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20230411 0 251.3 251.3 244.65 245.65 143013 245.65 down down correct
GAIL.NSE GAIL (India) Limited 20230411 0 106 107.1 105.55 106.05 8331690 106.05 up up correct
GAL.NSE Gyscoal Alloys Limited 20230411 0 2.5 2.6 2.4 2.45 389349 2.45 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20230411 0 2407.55 2450 2390 2444.2 25369 2444.2 up up correct
GALLANTT.NSE Gallantt Metal Limited 20230411 0 58.75 61 58.6 60.1 41613 60.1 up up correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20230411 0 506.35 514 502.05 506.25 2846 506.25 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20230411 0 929.9 941.3 916.5 933.5 88204 933.5 up up correct
GANESHBE.NSE Ganesh Benzoplast Limited 20230411 0 171 172.15 168 169.9 153543 169.9 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20230411 0 318.1 332 318.1 325.4 65712 325.4 up up correct
GANGAFORGE.NSE Ganga Forging Limited 20230411 0 3.85 4.1 3.75 3.9 94414 3.9 up up correct
GANGESSECU.NSE Ganges Securities Limited 20230411 0 106 106.85 102.7 105.7 4180 105.7 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20230411 0 1 1 1 1 0 1
GARFIBRES.NSE Garware Technical Fibres Limited 20230411 0 2939.8 2939.8 2873.6 2887.7 8978 2887.7 down up incorrect
GATI.NSE Gati Limited 20230411 0 114 118.5 113.3 117.35 578400 117.35 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20230411 0 0.8 0.95 0.8 0.95 1958975 0.95 up down incorrect
GAYAPROJ.NSE Gayatri Projects Limited 20230411 0 6.45 6.65 6.35 6.5 526473 6.5 up up correct
GEECEE.NSE GeeCee Ventures Limited 20230411 0 139.55 142.4 138.8 142.25 2886 142.25 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20230411 0 164 167.85 160.3 164.05 67580 164.05 up up correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20230411 0 59 61.15 58.35 59.2 235135 59.2 up up correct
GENESYS.NSE Genesys International Corporation Limited 20230411 0 329.75 336.45 326.75 333.7 8682 333.7 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20230411 0 13.9 14.4 13.9 13.95 158981 13.95 up up correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20230411 0 85.2 88 85.1 87.75 417763 87.75 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20230411 0 43.3 43.5 41.8 42 302256 42 down down correct
GEPIL.NSE GE Power India Limited 20230411 0 108.25 114.75 107.7 112.35 131425 112.35 up up correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20230411 0 647.85 666 640.15 649.4 673142 649.4 up up correct
GET&D.NSE GE T&D India Limited 20230411 0 129.5 131 127.3 129.95 111444 129.95 up up correct
GFLLIMITED.NSE GFL Limited 20230411 0 53.75 54.35 51.45 52.15 29523 52.15 down up incorrect
GFSTEELS.NSE Grand Foundry Limited 20230411 0 5.75 5.75 5.75 5.75 0 5.75
GHCL.NSE GHCL Limited 20230411 0 503.2 505 494 499.1 70620 499.1 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20230411 0 165.65 170 165.65 168.2 232624 168.2 up up correct
GICRE.NSE General Insurance Corporation of India 20230411 0 143.65 146 142.5 145.2 611891 145.2 up down incorrect
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20230411 0 63.3 64.55 63.3 63.95 1022 63.95 up up correct
GILLETTE.NSE Gillette India Limited 20230411 0 4350 4430 4350 4422.85 13050 4422.85 up up correct
GINNIFILA.NSE Ginni Filaments Limited 20230411 0 23 23.3 22.15 22.85 66144 22.85 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20230411 0 77.4 78.25 75.5 76.2 341890 76.2 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20230411 0 10 10 10 10 10049 10
GKWLIMITED.NSE GKW Limited 20230411 0 522.9 529 509 527.85 113 527.85 up up correct
GLAND.NSE Gland Pharma Limited 20230411 0 1261.2 1272.65 1249 1263.25 199371 1263.25 up down incorrect
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20230411 0 1291.4 1297.1 1280 1281.45 18901 1281.45 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20230411 0 489 495.45 484.05 485.5 1097911 485.5 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20230411 0 2.5 2.5 2.4 2.5 5197 2.5
GLOBAL.NSE Global Education Limited 20230411 0 154.8 159.05 153.15 157.7 30076 157.7 up up correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20230411 0 53.8 55 53.8 54.4 22495 54.4 up up correct
GLOBE.NSE Globe Textiles (India) Limited 20230411 0 2.55 3 2.55 2.85 644764 2.85 up up correct
GLOBUSSPR.NSE Globus Spirits Limited 20230411 0 865 872.35 846 870.9 86442 870.9 up down incorrect
GLS.NSE Glenmark Life Sciences Limited 20230411 0 412.5 415.25 397.35 403.4 153684 403.4 down down correct
GMBREW.NSE G.M. Breweries Limited 20230411 0 563.2 564 553.1 562.8 28182 562.8 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20230411 0 131.5 133.55 131 132.85 517515 132.85 up up correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20230411 0 1470 1519.95 1470 1483.35 66297 1483.35 up up correct
GMRINFRA.NSE GMR Infrastructure Limited 20230411 0 43.2 44.1 43.2 43.35 6046340 43.35 up up correct
GNA.NSE G N A Axles Limited 20230411 0 815 829.95 806.65 822.9 69903 822.9 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230411 0 537.1 538.45 530.55 532.7 389331 532.7 down down correct
GOACARBON.NSE Goa Carbon Limited 20230411 0 441.4 442.65 435.3 436.35 8645 436.35 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20230411 0 299.95 316.95 299.05 305.55 28716 305.55 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20230411 0 1727.55 1774.95 1722.6 1762.6 75224 1762.6 up down incorrect
GODHA.NSE Godha Cabcon & Insulation Limited 20230411 0 1.25 1.3 1.15 1.3 5803452 1.3 up down incorrect
GODREJAGRO.NSE Godrej Agrovet Limited 20230411 0 432.35 439 430.1 435.9 49416 435.9 up down incorrect
GODREJCP.NSE Godrej Consumer Products Limited 20230411 0 965.55 970.2 957.65 963.9 566811 963.9 down down correct
GODREJIND.NSE Godrej Industries Limited 20230411 0 442 445.8 432.4 435.65 146107 435.65 down down correct
GODREJPROP.NSE Godrej Properties Limited 20230411 0 1232.05 1239.45 1217.15 1233.8 1168208 1233.8 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20230411 0 1.05 1.05 1 1.05 295045 1.05
GOKEX.NSE Gokaldas Exports Limited 20230411 0 358.5 358.5 351 352.55 120245 352.55 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20230411 0 28.75 29.2 28.55 28.9 43974 28.9 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20230411 0 114.4 114.75 112.25 113 77431 113 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20230411 0 51.45 51.62 51.1 51.55 3126795 51.55 up up correct
GOLDENTOBC.NSE Golden Tobacco Limited 20230411 0 51.4 51.45 50 51.45 5797 51.45 up up correct
GOLDIAM.NSE Goldiam International Limited 20230411 0 140.45 144.9 139.15 140.95 251088 140.95 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20230411 0 51.65 51.75 51.35 51.65 67748 51.65
GOLDTECH.NSE Goldstone Technologies Limited 20230411 0 51.2 54.75 51.2 54.75 29657 54.75 up up correct
GOODLUCK.NSE Goodluck India Limited 20230411 0 423.8 438 418.1 430.05 191648 428.14 up up correct
GOODYEAR.NSE Goodyear India Limited 20230411 0 1074 1079 1062.15 1065.85 5445 1065.85 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20230411 0 375.8 386.05 375.75 378.7 284506 378.7 up down incorrect
GPPL.NSE Gujarat Pipavav Port Limited 20230411 0 113.6 114.65 112.15 114.05 794642 114.05 up up correct
GPTINFRA.NSE GPT Infraprojects Limited 20230411 0 47.55 48.4 47.5 47.7 20125 47.7 up up correct
GRANULES.NSE Granules India Limited 20230411 0 299 301.3 293.05 293.7 375743 293.7 down down correct
GRAPHITE.NSE Graphite India Limited 20230411 0 275 276.65 263.25 264.1 1248837 264.1 down down correct
GRASIM.NSE Grasim Industries Limited 20230411 0 1709.8 1721.55 1695.6 1711.1 435839 1711.1 up up correct
GRAUWEIL.NSE Grauer & Weil (India) Limited 20230411 0 104.9 106.8 103.5 104.85 450817 104.85 down down correct
GRAVITA.NSE Gravita India Limited 20230411 0 501.9 518.1 499 510.7 234681 510.7 up up correct
GREAVESCOT.NSE Greaves Cotton Limited 20230411 0 134.8 136.45 132.95 133.95 640718 133.95 down down correct
GREENLAM.NSE Greenlam Industries Limited 20230411 0 306.05 310 301.5 302.95 10899 302.95 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20230411 0 279.15 281.5 278 278.45 146014 278.45 down down correct
GREENPLY.NSE Greenply Industries Limited 20230411 0 143.5 144 139.55 140.1 177917 140.1 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20230411 0 9.1 9.6 9.05 9.15 5524478 9.15 up down incorrect
GRINDWELL.NSE Grindwell Norton Limited 20230411 0 1835.1 1874.5 1818.8 1860.65 39747 1860.65 up up correct
GRINFRA.NSE G R Infraprojects Limited 20230411 0 1020.3 1031 1005.05 1009.7 17897 1009.7 down up incorrect
GROBTEA.NSE The Grob Tea Company Limited 20230411 0 762.7 782 761 771.5 3 771.5 up up correct
GRPLTD.NSE GRP Limited 20230411 0 2672 2761 2650 2753.65 740 2753.65 up up correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20230411 0 457.5 472 456.15 466.1 270504 466.1 up up correct
GSCLCEMENT.NSE Gujarat Sidhee Cement Limited 20230411 0 33.35 33.65 32.5 33.4 30547 33.4 up up correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20230411 0 125 125 123.1 123.75 707501 123.75 down down correct
GSPL.NSE Gujarat State Petronet Limited 20230411 0 271.45 278.3 269.05 277.1 821232 277.1 up up correct
GSS.NSE GSS Infotech Limited 20230411 0 201.8 211.3 201.65 205.75 63813 205.75 up up correct
GTL.NSE GTL Limited 20230411 0 5.35 5.75 5.3 5.6 625470 5.6 up up correct
GTLINFRA.NSE GTL Infrastructure Limited 20230411 0 0.8 0.85 0.8 0.8 8398342 0.8
GTPL.NSE GTPL Hathway Limited 20230411 0 109.85 110.5 108.05 109.3 50757 109.3 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20230411 0 191.15 193.7 188.3 189.55 48243 189.55 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20230411 0 621.05 631 615.5 622.15 47326 622.15 up down incorrect
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20230411 0 194.15 196.85 191.65 194.95 2867 194.95 up up correct
GUJGASLTD.NSE Gujarat Gas Limited 20230411 0 461.6 464.7 458.2 461.2 1240210 461.2 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20230411 0 26.5 26.75 25.5 26.75 1086 26.75 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20230411 0 414.95 416.8 412.55 414.4 6303 414.4 down down correct
GULFPETRO.NSE GP Petroleums Limited 20230411 0 34.9 35.25 34 34.25 28273 34.25 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20230411 0 258.5 267.9 257.15 261.1 77972 261.1 up down incorrect
HAL.NSE Hindustan Aeronautics Limited 20230411 0 2828.95 2847 2811.8 2824.55 670537 2824.55 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20230411 0 804.7 817.2 804.65 807.4 129925 807.4 up up correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20230411 0 115 117.5 112.05 113.55 25518 113.55 down up incorrect
HATHWAY.NSE Hathway Cable and Datacom Limited 20230411 0 13.75 13.85 13.35 13.5 3231289 13.5 down up incorrect
HATSUN.NSE Hatsun Agro Product Limited 20230411 0 839.6 840.55 831.3 837.35 3081 837.35 down down correct
HAVELLS.NSE Havells India Limited 20230411 0 1170.95 1182.65 1158.15 1173 506156 1173 up up correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20230411 0 1.85 1.85 1.8 1.8 18325 1.8 down down correct
HBANKETF.NSE HDFC Mutual Fund 20230411 0 411.68 415.79 411.68 414.68 3828 414.68 up up correct
HBLPOWER.NSE HBL Power Systems Limited 20230411 0 99.9 101.95 98.6 100.5 1004180 100.5 up up correct
HBSL.NSE HB Stockholdings Limited 20230411 0 47 47.95 46.25 47.15 2144 47.15 up up correct
HCC.NSE Hindustan Construction Company Limited 20230411 0 14.55 14.95 14.35 14.6 8663483 14.6 up up correct
HCG.NSE HealthCare Global Enterprises Limited 20230411 0 275 275.75 267.4 271.05 79418 271.05 down down correct
HCL.NSE INSYS 20230411 0 13.15 13.35 13 13.25 280986 13.25 up up correct
HCLTECH.NSE HCL Technologies Limited 20230411 0 1104 1109.9 1085 1087 2318905 1087 down down correct
HDFC.NSE Housing Development Finance Corporation Limited 20230411 0 2729 2747 2716.85 2742 5030066 2742 up up correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20230411 0 1752.25 1763 1750.05 1759.45 150369 1759.45 up down incorrect
HDFCBANK.NSE HDFC Bank Limited 20230411 0 1659 1669.4 1651.1 1663.3 21180771 1663.3 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20230411 0 516.8 522.8 512.75 513.55 3671457 513.55 down up incorrect
HDFCMFGETF.NSE HDFC Mutual Fund 20230411 0 52.81 53.1 52.8 53.05 223535 53.05 up up correct
HDFCNIFETF.NSE HDFC Mutual Fund 20230411 0 191 192 191 191.81 20230 191.81 up down incorrect
HDFCSENETF.NSE HDFC Mutual Fund 20230411 0 654.89 657.34 651.5 654.98 7455 654.98 up up correct
HDIL.NSE Housing Development and Infrastructure Limited 20230411 0 3.05 3.05 3.05 3.05 35317 3.05
HEG.NSE HEG Limited 20230411 0 986 989.8 980 983.2 202898 983.2 down up incorrect
HEIDELBERG.NSE HeidelbergCement India Limited 20230411 0 166.25 169.3 166.25 167.65 60337 167.65 up up correct
HEMIPROP.NSE Hemisphere Properties India Limited 20230411 0 93.7 93.7 91 91.25 211127 91.25 down down correct
HERANBA.NSE Heranba Industries Limited 20230411 0 315 331.9 315 326.9 79038 326.9 up up correct
HERCULES.NSE Hercules Hoists Limited 20230411 0 200 203 197.4 200.1 22583 200.1 up up correct
HERITGFOOD.NSE Heritage Foods Limited 20230411 0 165.9 168.5 162.7 166.4 206663 166.4 up up correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20230411 0 2474 2478.85 2448.05 2469.85 575155 2469.85 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20230411 0 1734.25 1734.25 1660 1670.8 6515 1670.8 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20230411 0 152.85 152.85 148 149.3 1153 149.3 down down correct
HFCL.NSE HFCL Limited 20230411 0 62.75 64.25 62.6 63.1 3642422 63.1 up up correct
HGINFRA.NSE H.G. Infra Engineering Limited 20230411 0 842 855.65 834.45 847.05 278135 847.05 up down incorrect
HGS.NSE Hinduja Global Solutions Limited 20230411 0 1056.75 1076.1 1054.6 1060.15 19694 1060.15 up down incorrect
HIKAL.NSE Hikal Limited 20230411 0 293 300.95 292.6 298.6 228295 298.6 up up correct
HIL.NSE HIL Limited 20230411 0 2689.8 2718 2662.75 2685.4 10525 2685.4 down down correct
HILTON.NSE Hilton Metal Forging Limited 20230411 0 118.6 123 116.05 118.45 61914 118.45 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20230411 0 77.3 77.75 76.4 76.75 102417 76.75 down down correct
HINDALCO.NSE Hindalco Industries Limited 20230411 0 412.9 418.05 411.15 417.55 4965642 417.55 up up correct
HINDCOMPOS.NSE Hindustan Composites Limited 20230411 0 273.9 275.5 268.05 272.75 5638 272.75 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20230411 0 82.2 84 79.95 82.45 10740 82.45 up up correct
HINDCOPPER.NSE Hindustan Copper Limited 20230411 0 100.9 101 99.65 100.7 2275919 100.7 down up incorrect
HINDMOTORS.NSE Hindustan Motors Limited 20230411 0 14.4 14.5 13.65 13.85 400797 13.85 down up incorrect
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20230411 0 11.15 11.15 10.8 11.15 101665 11.15
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20230411 0 132.85 134.9 132.85 134.05 173866 134.05 up up correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20230411 0 229.6 231.75 229.3 231.3 1217235 231.3 up up correct
HINDUNILVR.NSE Hindustan Unilever Limited 20230411 0 2540 2555 2533 2547.75 913184 2547.75 up up correct
HINDZINC.NSE Hindustan Zinc Limited 20230411 0 312.9 313.95 310.4 312.05 741347 312.05 down down correct
HIRECT.NSE Hind Rectifiers Limited 20230411 0 201.35 206 201.35 203.15 1492 203.15 up up correct
HISARMETAL.NSE Hisar Metal Industries Limited 20230411 0 133 134.9 132.5 132.9 14764 132.9 down down correct
HITECH.NSE Hi 20230411 0 79.75 79.9 77.5 78.3 111799 78.3 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20230411 0 167 187.4 166.8 177.2 25769 177.2 up up correct
HITECHGEAR.NSE The Hi 20230411 0 260.05 265.9 259.15 264.55 7327 264.55 up up correct
HLEGLAS.NSE HLE Glascoat Limited 20230411 0 520.05 525.9 515.2 519.85 43460 519.85 down down correct
HLVLTD.NSE HLV Limited 20230411 0 9.9 10.4 9.9 10.05 321075 10.05 up up correct
HMT.NSE HMT Limited 20230411 0 26.05 27.5 26.05 27.4 5330 27.4 up up correct
HMVL.NSE Hindustan Media Ventures Limited 20230411 0 44.75 45.95 44.15 44.65 25178 44.65 down up incorrect
HNDFDS.NSE Hindustan Foods Limited 20230411 0 609 646 600.05 635.25 116358 635.25 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20230411 0 293.99 293.99 289.47 292.11 5389 292.11 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20230411 0 694 715.9 694 708.85 147339 708.85 up up correct
HONAUT.NSE Honeywell Automation India Limited 20230411 0 36900.1 37007.25 36511.65 36827.75 8131 36827.75 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20230411 0 2109 2182.45 2104.9 2146.15 17947 2146.15 up up correct
HOVS.NSE HOV Services Limited 20230411 0 36.9 39.25 36.85 37.4 18676 37.4 up up correct
HPL.NSE HPL Electric & Power Limited 20230411 0 88 90 87.65 89.55 150559 89.55 up up correct
HSCL.NSE Himadri Speciality Chemical Limited 20230411 0 88.85 90.6 88.45 89.2 813306 89.2 up up correct
HTMEDIA.NSE HT Media Limited 20230411 0 16.75 16.85 16.55 16.7 313348 16.7 down up incorrect
HUBTOWN.NSE Hubtown Limited 20230411 0 37.2 38 34.75 36.6 270492 36.6 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20230411 0 44.65 45 44.1 44.75 1512234 44.75 up down incorrect
HUHTAMAKI.NSE Huhtamaki India Limited 20230411 0 203.55 205 198.15 200.05 40278 198.25 down up incorrect
IBMFNIFTY.NSE Indiabulls Mutual Fund 20230411 0 182.02 183.97 180.53 180.83 268 180.83 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20230411 0 56.2 58.5 56.05 56.75 11426117 56.75 up up correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20230411 0 102.35 105.8 102.1 103.5 11023924 103.5 up up correct
ICDSLTD.NSE ICDS Limited 20230411 0 20.5 21.5 20.5 21.5 1372 21.5 up up correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20230411 0 346.7 353.85 323.55 323.55 54276 323.55 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20230411 0 24.79 24.89 24.73 24.76 14506 24.76 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20230411 0 173.26 174.34 172.99 173.74 21463 173.74 up up correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20230411 0 60.9 60.9 59.8 60.39 169370 60.39 down down correct
ICICIBANK.NSE ICICI Bank Limited 20230411 0 873.7 885.6 865 881.9 39504022 881.9 up up correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20230411 0 42.2 42.2 41.09 41.38 152104 41.38 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20230411 0 206 208.22 206 208.14 3630 208.14 up up correct
ICICIFMCG.NSE ICICIPRAMC 20230411 0 468.09 475 468.09 474.56 1961 474.56 up up correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20230411 0 1100 1101.6 1077.95 1085.75 346671 1085.75 down down correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20230411 0 54.45 54.45 52.26 52.92 449607 52.92 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20230411 0 1000 1099 999.57 1000.03 302091 1000.03 up up correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20230411 0 142.98 142.98 141.43 142 12364 142 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20230411 0 118 118.19 117.51 117.87 8240 117.87 down down correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20230411 0 190.21 191.87 190.21 191.14 6534 191.14 up up correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20230411 0 192.8 192.85 191.51 192.64 180829 192.64 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20230411 0 102.58 102.58 101.21 102.03 48199 102.03 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20230411 0 38.4 40.09 38.4 39.67 33528 39.67 up up correct
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20230411 0 78.79 79.36 78.16 78.6 7082 78.6 down down correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20230411 0 434 443.8 433 435.9 1493093 435.9 up up correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20230411 0 661.09 665.38 660.01 661.58 1822 661.58 up up correct
ICIL.NSE Indo Count Industries Limited 20230411 0 129 138.7 129 135.4 596911 135.4 up up correct
ICRA.NSE ICRA Limited 20230411 0 4702.25 4774.15 4702.25 4757.15 1352 4757.15 up down incorrect
IDBI.NSE IDBI Bank Limited 20230411 0 47.2 47.75 46.9 47.1 2884119 47.1 down down correct
IDBIGOLD.NSE IDBI Mutual Fund 20230411 0 5550.15 5750 5550 5725.1 2643 5725.1 up up correct
IDEA.NSE Vodafone Idea Limited 20230411 0 6.2 6.2 6.05 6.1 36352340 6.1 down down correct
IDFC.NSE IDFC Limited 20230411 0 77.5 77.95 76.9 77.25 2569334 77.25 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20230411 0 54.4 54.6 53.55 53.7 19245739 53.7 down up incorrect
IDFNIFTYET.NSE IDFC Mutual Fund 20230411 0 188 189.16 187.56 187.88 274 187.88 down down correct
IEX.NSE Indian Energy Exchange Limited 20230411 0 152.5 157 151.2 155.95 11607279 155.95 up up correct
IFBAGRO.NSE IFB Agro Industries Limited 20230411 0 453.95 454 450.8 452.35 1354 452.35 down down correct
IFBIND.NSE IFB Industries Limited 20230411 0 758.2 766 758.2 762.95 2898 762.95 up up correct
IFCI.NSE IFCI Limited 20230411 0 10.35 10.55 10.3 10.4 2212648 10.4 up up correct
IFGLEXPOR.NSE IFGL Refractories Limited 20230411 0 230.5 233.15 226.65 228.1 4542 228.1 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20230411 0 385 393.3 381.1 386.25 26349 386.25 up up correct
IGL.NSE Indraprastha Gas Limited 20230411 0 469.05 472.55 462.3 467.7 3038609 467.7 down up incorrect
IGPL.NSE I G Petrochemicals Limited 20230411 0 464.75 464.75 455.2 459.5 8100 459.5 down down correct
IIFL.NSE IIFL Finance Limited 20230411 0 471.9 477 457.2 459.05 325656 459.05 down down correct
IIFLSEC.NSE IIFL Securities Limited 20230411 0 53.8 54.3 53.55 53.9 87495 53.9 up up correct
IITL.NSE Industrial Investment Trust Limited 20230411 0 87 88.5 86.1 87.85 16095 87.85 up up correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20230411 0 13.3 14.1 13.3 13.85 10389 13.85 up up correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20230411 0 3.3 3.3 3.15 3.3 180099 3.3
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20230411 0 44.4 46.6 43.25 45.75 721434 45.75 up up correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20230411 0 288 297.15 286.8 289.1 101450 289.1 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20230411 0 639.65 640 631.15 634.65 1610 634.65 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20230411 0 2.95 2.95 2.95 2.95 7223 2.95
INCREDIBLE.NSE Incredible Industries Limited 20230411 0 19.5 19.8 19.15 19.35 1537 19.35 down up incorrect
INDIANB.NSE Indian Bank 20230411 0 284.05 287.6 284 285.2 802692 285.2 up up correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20230411 0 25.15 26.15 24.9 25.2 188938 25.2 up down incorrect
INDHOTEL.NSE The Indian Hotels Company Limited 20230411 0 328.9 330.5 324.7 327.35 4266651 327.35 down down correct
INDIACEM.NSE The India Cements Limited 20230411 0 187.9 190.9 187.35 188.95 1348089 188.95 up up correct
INDIAGLYCO.NSE India Glycols Limited 20230411 0 579.5 586.2 563.4 565.2 99171 565.2 down up incorrect
INDIAMART.NSE IndiaMART InterMESH Limited 20230411 0 5045.75 5163.45 5025.25 5136.1 106699 5136.1 up up correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20230411 0 224.9 233.05 221 228.95 9290 228.95 up down incorrect
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20230411 0 138 138.9 134.5 134.9 30992 134.9 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20230411 0 1906.5 1922.95 1876.5 1879.05 320625 1879.05 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20230411 0 1079.95 1086.25 1063.1 1071.9 29253 1071.9 down down correct
INDLMETER.NSE IMP Powers Limited 20230411 0 3.55 3.7 3.55 3.7 3453 3.7 up up correct
INDNIPPON.NSE India Nippon Electricals Limited 20230411 0 345.6 363.7 345.6 360.75 18237 360.75 up up correct
INDOCO.NSE Indoco Remedies Limited 20230411 0 333.8 340 331.2 333.25 74634 333.25 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20230411 0 41.8 43.85 41.8 43.45 36107 43.45 up up correct
INDOSOLAR.NSE Indosolar Limited 20230411 0 330 330 330 330 0 330
INDOSTAR.NSE IndoStar Capital Finance Limited 20230411 0 132.7 132.7 132.7 132.7 12948 132.7
INDOTECH.NSE Indo Tech Transformers Limited 20230411 0 182.9 182.9 178 178.35 6207 178.35 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20230411 0 266 266 266 266 389 266
INDOWIND.NSE Indowind Energy Limited 20230411 0 11.55 12.2 11.15 12.2 349537 12.2 up up correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20230411 0 82.75 82.75 81.05 82.55 41698 82.55 down down correct
INDSWFTLAB.NSE Ind 20230411 0 62 64.55 62 63.45 30455 63.45 up down incorrect
INDSWFTLTD.NSE Ind 20230411 0 9.8 9.8 9.1 9.1 71067 9.1 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20230411 0 50.45 51.7 49.95 51.3 68091 51.3 up down incorrect
INDUSINDBK.NSE IndusInd Bank Limited 20230411 0 1077.4 1078.1 1055.05 1074.2 1932390 1074.2 down down correct
INDUSTOWER.NSE Indus Towers Limited 20230411 0 142.5 142.95 138.55 139.15 4647795 139.15 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20230411 0 14.25 14.25 13.9 14 3600640 14 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20230411 0 511.4 517.1 495.55 498.15 15496 498.15 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20230411 0 5.3 5.3 4.8 5.05 16733 5.05 down down correct
INFRABEES.NSE Nippon Mutual Funds 20230411 0 544.99 545.7 539.34 542.59 1334 542.59 down down correct
INFY.NSE Infosys Limited 20230411 0 1428.9 1433.35 1389 1406.15 6942255 1406.15 down down correct
INGERRAND.NSE Ingersoll 20230411 0 2635.95 2635.95 2550 2567.5 27748 2567.5 down down correct
INOXWIND.NSE Inox Wind Limited 20230411 0 100.5 101.4 96.95 98.3 219672 98.3 down up incorrect
INSECTICID.NSE Insecticides (India) Limited 20230411 0 493.45 505.45 491.8 496.25 9291 496.25 up up correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20230411 0 48.8 56.8 48.8 51.95 16157 51.95 up up correct
INTELLECT.NSE Intellect Design Arena Limited 20230411 0 435 440.25 424.5 426.6 920801 426.6 down down correct
INTENTECH.NSE Intense Technologies Limited 20230411 0 64.3 66.8 62.6 63.15 70181 63.15 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20230411 0 1.85 2 1.85 1.95 2152978 1.95 up up correct
IOB.NSE Indian Overseas Bank 20230411 0 22.8 23.5 22.75 23 10812623 23 up up correct
IOC.NSE Indian Oil Corporation Limited 20230411 0 77.8 78.1 77.65 77.9 2998570 77.9 up up correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20230411 0 333.4 344.95 330 333.3 465947 333.3 down up incorrect
IPCALAB.NSE Ipca Laboratories Limited 20230411 0 833.3 845.95 826.8 829 661503 829 down down correct
IPL.NSE India Pesticides Limited 20230411 0 214.9 216.2 213.3 215.05 246630 215.05 up up correct
IRB.NSE IRB Infrastructure Developers Limited 20230411 0 26.7 26.9 26.1 26.65 17005690 26.65 down down correct
IRCON.NSE Ircon International Limited 20230411 0 57.95 58.25 57.05 57.35 1657536 57.35 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20230411 0 583 589 578.05 584.9 1285557 584.9 up down incorrect
IRFC.NSE Indian Railway Finance Corporation Limited 20230411 0 27.6 27.9 27.55 27.6 10351890 27.6
IRISDOREME.NSE Iris Clothings Limited 20230411 0 332.8 340 329.1 331.75 16041 331.75 down down correct
ISEC.NSE ICICI Securities Limited 20230411 0 464.95 465.9 458.65 463.15 78503 463.15 down down correct
ISFT.NSE IntraSoft Technologies Limited 20230411 0 146 146 135.55 138.75 78306 138.75 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20230411 0 470 471 455.2 459.95 42549 459.95 down down correct
ISMTLTD.NSE ISMT Limited 20230411 0 69.2 71.5 68.85 70.4 559424 70.4 up down incorrect
ITC.NSE ITC Limited 20230411 0 388.55 398.1 388 396 18237451 396 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20230411 0 312.4 324.75 309 322.55 36968 322.55 up up correct
ITDCEM.NSE ITD Cementation India Limited 20230411 0 111 111.4 108.7 110.85 408789 110.85 down down correct
ITI.NSE ITI Limited 20230411 0 91.9 92.3 91.45 91.85 103549 91.85 down down correct
IVC.NSE IL&FS Investment Managers Limited 20230411 0 6.4 6.45 6.25 6.3 112595 6.3 down down correct
IVP.NSE IVP Limited 20230411 0 132 134.9 131 131.8 3965 131.8 down up incorrect
IVZINGOLD.NSE Invesco Mutual Fund 20230411 0 5393.9 5393.9 5350.8 5360.15 65 5360.15 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20230411 0 1943.4 1943.4 1943.4 1943.4 0 1943.4
IWEL.NSE Inox Wind Energy Limited 20230411 0 1016.45 1020 974.95 999.6 5658 999.6 down up incorrect
IZMO.NSE IZMO Limited 20230411 0 140.8 146.45 135.25 137.2 768490 137.2 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20230411 0 51.2 52.5 50.35 50.8 4258775 50.8 down up incorrect
JAGRAN.NSE Jagran Prakashan Limited 20230411 0 72.95 73.7 71.8 72.2 665049 72.2 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20230411 0 341 349 338.6 347.4 18556 347.4 up up correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20230411 0 48.3 48.9 48.1 48.75 48250 48.75 up up correct
JAICORPLTD.NSE Jai Corp Limited 20230411 0 142.25 144 141.15 141.7 751411 141.7 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20230411 0 2.4 2.4 2.4 2.4 0 2.4
JAIPURKURT.NSE Nandani Creation Limited 20230411 0 90.15 91 87.45 90.3 5581 90.3 up up correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20230411 0 100.5 101.05 99.5 100.6 241497 100.6 up up correct
JASH.NSE Jash Engineering Limited 20230411 0 826.05 831.1 804.85 830.1 10241 830.1 up up correct
JAYAGROGN.NSE Jayant Agro 20230411 0 164.2 167.35 161.55 165.55 5425 165.55 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20230411 0 139.55 144.4 139.05 142.5 14625 142.5 up up correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20230411 0 21.95 22 21.5 21.85 105718 21.85 down up incorrect
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20230411 0 83.65 83.65 81.85 82.15 14849 82.15 down up incorrect
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20230411 0 2050 2057.8 1982.7 2029.2 150104 2029.2 down down correct
JBFIND.NSE JBF Industries Limited 20230411 0 6.7 6.7 6.7 6.7 0 6.7
JBMA.NSE JBM Auto Limited 20230411 0 755 769 736.45 742.25 922706 742.25 down up incorrect
JCHAC.NSE Johnson Controls 20230411 0 1110 1110 1089.95 1095.35 7687 1095.35 down down correct
JINDALSAW.NSE Jindal Saw Limited 20230411 0 161.85 164.45 160.6 163.3 2288211 163.3 up down incorrect
JETAIRWAYS.NSE Jet Airways (India) Limited 20230411 0 63.1 63.1 61.2 62 22821 62 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20230411 0 16.4 16.8 16.25 16.55 48868 16.55 up up correct
JIKIND.NSE JIK Industries Limited 20230411 0 0.65 0.65 0.65 0.65 0 0.65
JINDALPHOT.NSE Jindal Photo Limited 20230411 0 322.75 350.3 322.75 333.3 87946 333.3 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20230411 0 575.35 590.3 571.2 573.5 108183 573.5 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20230411 0 553.7 563.9 552.85 562.9 1915083 562.9 up up correct
JINDCOT.NSE Jindal Cotex Limited 20230411 0 2.5 2.5 2.5 2.5 0 2.5
JINDRILL.NSE Jindal Drilling & Industries Limited 20230411 0 281.4 313 278.6 305.55 321857 305.55 up up correct
JINDWORLD.NSE Jindal Worldwide Limited 20230411 0 347.1 347.1 331.15 338.15 46524 338.15 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20230411 0 18.15 18.95 18.15 18.75 76591 18.75 up up correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20230411 0 36.25 36.45 34.85 35.35 2339827 35.35 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20230411 0 95.7 95.7 95.7 95.7 8298 95.7
JIYAECO.NSE Jiya Eco 20230411 0 3.5 3.5 3.5 3.5 0 3.5
JKCEMENT.NSE J.K. Cement Limited 20230411 0 2947.85 2960.3 2920.5 2943.55 44611 2943.55 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20230411 0 251.8 253.95 250.2 251.45 37142 251.45 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20230411 0 813 817.05 801 805.35 207376 805.35 down up incorrect
JKPAPER.NSE JK Paper Ltd 20230411 0 382 388.75 378.05 383.25 289050 383.25 up up correct
JKTYRE.NSE JK Tyre & Industries Limited 20230411 0 162.85 165.8 162.1 164.9 868348 164.9 up up correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20230411 0 62.15 62.95 61.05 62.05 6960 62.05 down down correct
JMFINANCIL.NSE JM Financial Limited 20230411 0 62.5 63 61.8 62.35 283012 62.35 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20230411 0 1.45 1.45 1.45 1.45 0 1.45
JOCIL.NSE Jocil Limited 20230411 0 160.3 162.45 160 161.1 1319 161.1 up up correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20230411 0 7.2 7.55 7.15 7.25 7593522 7.25 up up correct
JPINFRATEC.NSE Jaypee Infratech Limited 20230411 0 1.25 1.25 1.25 1.25 0 1.25
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20230411 0 525.55 597 514.85 578.8 73835 578.8 up up correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20230411 0 5.7 6.05 5.6 5.85 42189385 5.85 up up correct
JSL.NSE Jindal Stainless Limited 20230411 0 279 279.85 275.1 277 788894 277 down down correct
JSWENERGY.NSE JSW Energy Limited 20230411 0 248.8 250.35 241.25 242 878776 242 down down correct
JSWHL.NSE JSW Holdings Limited 20230411 0 3994 4043.8 3872 4028.85 1281 4028.85 up down incorrect
JSWISPL.NSE JSW Ispat Special Products Limited 20230411 0 31.3 32.3 31.05 32.25 964534 32.25 up up correct
JSWSTEEL.NSE JSW Steel Limited 20230411 0 693.75 715 688.5 713.6 4076632 713.6 up down incorrect
JTEKTINDIA.NSE JTEKT India Limited 20230411 0 102 103.35 101 101.85 156242 101.85 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20230411 0 427 429.7 420.3 422.1 1638136 422.1 down down correct
JUBLINDS.NSE Jubilant Industries Limited 20230411 0 401.85 407.25 391.35 393.55 8399 393.55 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20230411 0 395.05 397.5 383.15 389.5 492919 389.5 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20230411 0 301 306.6 300.3 303.65 84772 303.65 up down incorrect
JUNIORBEES.NSE Nippon Mutual Funds 20230411 0 404.56 408.6 404.33 406.89 102948 406.89 up down incorrect
JUSTDIAL.NSE Just Dial Limited 20230411 0 620 623.95 613.75 619.15 195270 619.15 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20230411 0 195.2 198.35 194.65 197.1 416686 197.1 up up correct
JYOTISTRUC.NSE Jyoti Structures Limited 20230411 0 6.5 6.5 6.5 6.5 152576 6.5
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20230411 0 491.65 495.2 482.1 484.75 50810 484.75 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20230411 0 1113.2 1124.2 1095 1104.85 200857 1104.85 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20230411 0 198.15 198.5 194.1 195.65 5658 195.65 down down correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20230411 0 530 545 528.1 535.45 1173203 535.45 up up correct
KALYANIFRG.NSE Kalyani Forge Limited 20230411 0 255 262.65 248.1 258.7 1742 258.7 up down incorrect
KALYANKJIL.NSE Kalyan Jewellers India Limited 20230411 0 104.7 105.05 103.75 104.05 1739733 104.05 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20230411 0 137.75 139.4 134.25 135.6 54329 135.6 down up incorrect
KAMDHENU.NSE Kamdhenu Limited 20230411 0 377.8 387.95 367.55 376.9 290843 376.9 down down correct
KANANIIND.NSE Kanani Industries Limited 20230411 0 7.45 7.8 7.1 7.25 107571 7.25 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20230411 0 121 123.2 120 120.75 16221 120.75 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20230411 0 84 84 81.9 82.8 7641 82.8 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20230411 0 387 388.8 385.05 385.8 56923 385.8 down up incorrect
KAPSTON.NSE Kapston Facilities Management Limited 20230411 0 137.25 140.9 136.65 137.05 1373 137.05 down down correct
KARMAENG.NSE Karma Energy Limited 20230411 0 35.25 36 35.1 35.2 7496 35.2 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20230411 0 96.6 97.65 96 97.05 1939185 97.05 up up correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20230411 0 4.1 4.6 4.1 4.55 64223 4.55 up up correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20230411 0 5.75 5.75 5.75 5.75 12167 5.75
KAYA.NSE Kaya Limited 20230411 0 332.6 332.6 322.65 327.1 25950 327.1 down down correct
KCP.NSE The KCP Limited 20230411 0 103.7 107 101 104.3 222255 104.3 up up correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20230411 0 25.25 25.75 25 25.3 504610 25.3 up down incorrect
KDDL.NSE KDDL Limited 20230411 0 1084.6 1094.25 1072.65 1087 8139 1087 up up correct
KEC.NSE KEC International Limited 20230411 0 479 483.75 471.3 481.2 128227 481.2 up up correct
KECL.NSE Kirloskar Electric Company Limited 20230411 0 74.95 76.7 74.4 75.35 238885 75.35 up up correct
KEERTI.NSE Keerti Knowledge and Skills Limited 20230411 0 39.8 39.8 39.8 39.8 0 39.8
KEI.NSE KEI Industries Limited 20230411 0 1719.9 1769.85 1715.15 1751.9 391364 1751.9 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20230411 0 56.95 56.95 53 53.95 514153 53.95 down down correct
KENNAMET.NSE Kennametal India Limited 20230411 0 2164.85 2209 2144.45 2201 2861 2201 up up correct
KERNEX.NSE Kernex Microsystems (India) Limited 20230411 0 230.95 233 225 230.35 12254 230.35 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20230411 0 59.45 60.25 59.35 59.55 187987 59.55 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20230411 0 102.4 102.4 96 96.35 21392 96.35 down down correct
KHADIM.NSE Khadim India Limited 20230411 0 194.05 196.05 190.25 192.2 20556 192.2 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20230411 0 75.6 77.8 74.4 76.8 225327 76.8 up up correct
KHAITANLTD.NSE Khaitan (India) Limited 20230411 0 43.4 43.4 41.9 42.4 1148 42.4 down down correct
KHANDSE.NSE Khandwala Securities Limited 20230411 0 28.9 29.85 26.5 27 196096 27 down down correct
KICL.NSE Kalyani Investment Company Limited 20230411 0 1768 1788.95 1755.25 1774.55 332 1774.55 up up correct
KILITCH.NSE Kilitch Drugs (India) Limited 20230411 0 159.95 163.1 158.55 161.75 7453 161.75 up down incorrect
KIMS.NSE Krishna Institute of Medical Sciences Limited 20230411 0 1426.85 1478 1426.85 1458.95 84177 1458.95 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20230411 0 1379.9 1481.9 1361.85 1450.65 22664 1450.65 up up correct
KIOCL.NSE KIOCL Limited 20230411 0 175.95 181.15 175.25 177.7 30538 177.7 up up correct
KIRIINDUS.NSE Kiri Industries Limited 20230411 0 303 321.7 297.95 303.7 448931 303.7 up down incorrect
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20230411 0 433.7 442 424 439.55 198529 439.55 up down incorrect
KIRLOSBROS.NSE Kirloskar Brothers Limited 20230411 0 416.85 450 416.8 442.2 486148 442.2 up up correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20230411 0 381 395.6 380.5 391.6 234558 391.6 up up correct
KIRLOSIND.NSE Kirloskar Industries Limited 20230411 0 2655 2828 2655 2767.5 14255 2767.5 up up correct
KITEX.NSE Kitex Garments Limited 20230411 0 147.6 148 146.6 147.2 31345 147.2 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20230411 0 416 425 404.3 419.75 68408 419.75 up down incorrect
KMSUGAR.NSE K.M. Sugar Mills Limited 20230411 0 28.15 29.45 27.7 28.85 1028041 28.85 up up correct
KNRCON.NSE KNR Constructions Limited 20230411 0 253.05 255.5 248 250.1 186045 250.1 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20230411 0 71.8 74.2 71.5 71.95 79886 71.95 up up correct
KOLTEPATIL.NSE Kolte 20230411 0 271.3 273 260.6 261.5 458682 261.5 down down correct
KOPRAN.NSE Kopran Limited 20230411 0 125.95 140 124.6 138.55 922718 138.55 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20230411 0 1847.2 1859 1826 1846.5 9293763 1846.5 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20230411 0 414.33 419.8 414.33 418.94 31873 418.94 up up correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20230411 0 51.46 51.84 51.11 51.76 131060 51.76 up up correct
KOTAKIT.NSE Kotak Mahindra Mutual Fund 20230411 0 30.05 30.08 29.56 29.73 239147 29.73 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20230411 0 187.89 189.19 187.89 188.79 21454 188.79 up up correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20230411 0 104.15 104.3 103.21 103.92 65610 103.92 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20230411 0 372.22 378.93 372.13 375.14 41321 375.14 up down incorrect
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20230411 0 38.8 39.15 37.85 38.3 234887 38.3 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20230411 0 60.95 64.9 60.45 62.25 94934 62.25 up up correct
KOTHARIPRO.NSE Kothari Products Limited 20230411 0 114.85 116.9 113.15 114.35 6581 114.35 down down correct
KPITTECH.NSE KPIT Technologies Limited 20230411 0 802 843.25 800.75 837 3923132 837 up down incorrect
KPRMILL.NSE K.P.R. Mill Limited 20230411 0 581 621.9 580 616.9 554792 616.9 up up correct
KRBL.NSE KRBL Limited 20230411 0 344.05 351.5 342.2 343.9 177509 343.9 down up incorrect
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20230411 0 86.65 89 80.55 82.7 147493 82.7 down up incorrect
KRIDHANINF.NSE Kridhan Infra Limited 20230411 0 3.45 3.6 3.3 3.6 438855 3.6 up down incorrect
KRISHANA.NSE Krishana Phoschem Limited 20230411 0 487.75 490 484 485.35 14593 485.35 down down correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20230411 0 510.25 517 491 500.7 95591 500.7 down down correct
KSB.NSE KSB Limited 20230411 0 2203 2253.45 2190.6 2235.85 45178 2235.85 up up correct
KSCL.NSE Kaveri Seed Company Limited 20230411 0 487 510 487 504.4 106079 504.4 up up correct
KSL.NSE Kalyani Steels Limited 20230411 0 313 313 307.85 308.75 17593 308.75 down up incorrect
KTKBANK.NSE The Karnataka Bank Limited 20230411 0 130.5 131.9 129.4 129.85 920118 129.85 down down correct
KUANTUM.NSE Kuantum Papers Limited 20230411 0 141 143.65 140.3 140.95 37459 140.95 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20230411 0 87.6 88.3 87.05 87.35 2161096 87.35 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20230411 0 4.45 4.45 4.1 4.45 3589 4.45
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20230411 0 1868 1871.95 1848.05 1861.35 135206 1861.35 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20230411 0 174 189.4 172 181.85 950332 181.85 up up correct
LAOPALA.NSE La Opala RG Limited 20230411 0 368.85 371.45 354.25 356.35 149937 356.35 down down correct
LASA.NSE Lasa Supergenerics Limited 20230411 0 22.5 23.8 22.35 23.35 105380 23.35 up up correct
LAURUSLABS.NSE Laurus Labs Limited 20230411 0 304.15 307.8 300.45 302.05 1374476 302.05 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20230411 0 10679.95 11074.5 10650 10980.95 7918 10980.95 up up correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20230411 0 76.75 78 75.15 77.15 9789092 77.15 up up correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20230411 0 111 113.95 110.45 111.2 5359 111.2 up up correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20230411 0 816.95 816.95 800 802.3 38747 802.3 down down correct
LGBFORGE.NSE LGB Forge Limited 20230411 0 8.9 9.15 8.55 8.6 130662 8.6 down up incorrect
LIBAS.NSE Libas Consumer Products Limited 20230411 0 11.15 11.3 10.85 10.95 57528 10.95 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20230411 0 221 223 215.5 217 56151 217 down up incorrect
LICHSGFIN.NSE LIC Housing Finance Limited 20230411 0 334.5 337.7 332.1 333.05 1055348 333.05 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20230411 0 23.8 23.8 23.05 23.46 18844 23.46 down up incorrect
LICNETFN50.NSE LIC Mutual Fund 20230411 0 194.1 194.1 190.46 190.77 335 190.77 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20230411 0 652 653 648.35 649.31 262 649.31 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20230411 0 189.54 189.54 184.8 186.49 3134 186.49 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20230411 0 250.15 259.3 249 257.25 193045 257.25 up up correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20230411 0 376.85 393.25 372.05 390.9 198167 390.9 up up correct
LINDEINDIA.NSE Linde India Limited 20230411 0 4210 4269.2 4161 4202.75 53610 4202.75 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20230411 0 999.99 1000.01 999.18 999.99 2517878 999.99
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20230411 0 1000 1000.01 999.99 999.99 325200 999.99 down down correct
LODHA.NSE Macrotech Developers Limited 20230411 0 950 973.75 910.6 913.2 690014 913.2 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20230411 0 122.2 127 119.8 123.45 352810 123.45 up up correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20230411 0 63.25 63.55 61.65 62.05 1120 62.05 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20230411 0 96.5 98.7 96.05 97.95 19249 97.95 up down incorrect
LPDC.NSE Landmark Property Development Company Limited 20230411 0 6.7 6.7 6.1 6.25 35074 6.25 down down correct
LSIL.NSE Lloyds Steels Industries Limited 20230411 0 18.85 19.15 18.55 18.8 2570676 18.8 down down correct
LT.NSE Larsen & Toubro Limited 20230411 0 2320 2330 2287.3 2301.5 1342440 2301.5 down down correct
LTTS.NSE L&T Technology Services Limited 20230411 0 3542 3587.25 3511 3543.1 262776 3543.1 up up correct
M&M.NSE Mahindra & Mahindra Limited 20230411 0 1200 1204.2 1188.2 1201.7 2443384 1201.7 up up correct
LUMAXIND.NSE Lumax Industries Limited 20230411 0 1940 1946.3 1917.05 1937.45 4997 1937.45 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20230411 0 279.85 279.95 273.75 275.25 133237 275.25 down down correct
LUPIN.NSE Lupin Limited 20230411 0 664.85 667.5 656.35 660.25 398086 660.25 down down correct
LUXIND.NSE Lux Industries Limited 20230411 0 1228.75 1228.75 1215 1219.2 15701 1219.2 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20230411 0 256.3 260 253.6 259.05 498611 259.05 up up correct
LYKALABS.NSE Lyka Labs Limited 20230411 0 111.8 112.5 107.25 108.15 83047 108.15 down down correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20230411 0 4.55 4.55 4.4 4.55 15982 4.55
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20230411 0 251.15 253.25 247.75 251.4 2431374 251.4 up down incorrect
MAANALU.NSE Maan Aluminium Limited 20230411 0 185.45 189.95 181.25 186.65 13972 186.65 up up correct
MACPOWER.NSE Macpower CNC Machines Limited 20230411 0 303.8 303.8 289.5 297.15 10676 297.15 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20230411 0 42.15 42.45 41.45 41.55 5561 41.55 down down correct
MADHUCON.NSE Madhucon Projects Limited 20230411 0 4.15 4.4 4 4.4 65194 4.4 up up correct
MADRASFERT.NSE Madras Fertilizers Limited 20230411 0 60 60.35 58.7 59.55 287108 59.55 down down correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20230411 0 29.55 29.55 28.64 28.74 15118 28.74 down down correct
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20230411 0 49.09 49.5 49.09 49.41 540455 49.41 up up correct
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20230411 0 19.05 19.05 18.2 18.68 74929 18.68 down up incorrect
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20230411 0 340 345.85 333.6 344.35 14422 344.35 up up correct
MAGNUM.NSE Magnum Ventures Limited 20230411 0 30.35 30.5 29.55 29.75 73575 29.75 down up incorrect
MAHABANK.NSE Bank of Maharashtra 20230411 0 26.25 27.2 26.25 26.7 9900923 26.7 up up correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20230411 0 93.5 99.55 91.9 93.85 7963 93.85 up up correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20230411 0 58.4 59.8 57 57.35 14255 57.35 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20230411 0 91.2 93.2 90.9 92 8068 92 up up correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20230411 0 88.85 88.85 84 85.15 32165 85.15 down up incorrect
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20230411 0 373 374.9 367.6 370.9 269721 370.9 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20230411 0 372.85 374.7 367.3 369.2 104754 369.2 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20230411 0 398 398 378.25 380 65841 380 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20230411 0 4377.55 4477.6 4377.5 4469.7 2345 4469.7 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20230411 0 380.9 385 377.5 380.9 174554 380.9
MAITHANALL.NSE Maithan Alloys Limited 20230411 0 848 856.9 845.3 848.1 18827 848.1 up up correct
MALUPAPER.NSE Malu Paper Mills Limited 20230411 0 28.8 30 28.8 29.3 9776 29.3 up up correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20230411 0 184.56 185.55 184.47 185.2 1667 185.2 up up correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20230411 0 21.1 21.55 20.95 21.3 39620 21.3 up up correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20230411 0 15.6 15.85 15.2 15.35 12243 15.35 down down correct
MANAKSIA.NSE Manaksia Limited 20230411 0 118.75 121.4 117.1 118.15 18376 118.15 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20230411 0 37.55 37.9 36.65 36.95 30398 36.95 down up incorrect
MANALIPETC.NSE Manali Petrochemicals Limited 20230411 0 68.75 69.5 67.6 68 192259 68 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20230411 0 128.15 133.4 128.15 128.7 13308801 128.7 up down incorrect
MANGALAM.NSE Mangalam Drugs & Organics Limited 20230411 0 114.95 117 111.8 114.6 62622 114.6 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20230411 0 103.85 104.35 102 102.4 117414 102.4 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20230411 0 265.4 281.95 265.05 279.05 100959 279.05 up down incorrect
MANINDS.NSE Man Industries (India) Limited 20230411 0 92.85 93.95 91.4 91.75 110775 91.75 down up incorrect
MANINFRA.NSE Man Infraconstruction Limited 20230411 0 76.4 78.55 75.55 78.1 473834 78.1 up up correct
MANUGRAPH.NSE Manugraph India Limited 20230411 0 16.35 16.85 15.85 16 10631 16 down down correct
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20230411 0 389.02 389.81 386.36 388.01 6524 388.01 down down correct
MARALOVER.NSE Maral Overseas Limited 20230411 0 54.9 54.9 53 53.5 14761 53.5 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20230411 0 310 315.6 301 306.5 164751 306.5 down up incorrect
MARICO.NSE Marico Limited 20230411 0 480.5 482.5 478.65 479.9 1121930 479.9 down down correct
MARINE.NSE Marine Electricals (India) Limited 20230411 0 36.2 38.2 36.2 36.8 210160 36.8 up up correct
MARKSANS.NSE Marksans Pharma Limited 20230411 0 72.4 72.95 71.75 72.15 1013488 72.15 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20230411 0 8580 8670.95 8545 8659.55 409240 8659.55 up up correct
MASFIN.NSE MAS Financial Services Limited 20230411 0 750 762.35 717.5 719.4 96246 719.4 down down correct
MASKINVEST.NSE Mask Investments Limited 20230411 0 51.25 54.85 50.25 54.85 134 54.85 up up correct
MASTEK.NSE Mastek Limited 20230411 0 1570 1649.95 1565 1634.65 82884 1634.65 up up correct
MATRIMONY.NSE Matrimony.com Limited 20230411 0 523.65 532.55 516.1 518.55 3463 518.55 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20230411 0 91.1 93.75 90.45 92.45 352585 92.45 up down incorrect
MAXHEALTH.NSE Max Healthcare Institute Limited 20230411 0 443 459.9 442.2 450.9 2277870 450.9 up up correct
MAXIND.NSE Max India Limited 20230411 0 81.8 82.85 81.8 82.45 17298 82.45 up up correct
MAXVIL.NSE Max Ventures and Industries Limited 20230411 0 156.9 158.7 153 154.25 47354 154.25 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20230411 0 440.35 441.2 432.2 437.05 24022 437.05 down down correct
MAZDA.NSE Mazda Limited 20230411 0 636.6 637 631 631.25 1404 631.25 down up incorrect
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20230411 0 689 699.4 684.35 691.65 575350 691.65 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20230411 0 590.55 594.7 573.05 590.9 6465 590.9 up up correct
MBECL.NSE McNally Bharat Engineering Company Limited 20230411 0 3.95 3.95 3.75 3.95 8656 3.95
MBLINFRA.NSE MBL Infrastructures Limited 20230411 0 16.85 17.9 16.85 17.75 29539 17.75 up up correct
MCDHOLDING.NSE McDowell Holdings Limited 20230411 0 68.75 68.75 68.75 68.75 0 68.75
MCDOWELL.NSE N 20230411 0 754 755.6 744.3 748.75 752976 748.75 down down correct
MCL.NSE Madhav Copper Limited 20230411 0 27.25 29.25 27.25 29.25 48128 29.25 up up correct
MCLEODRUSS.NSE McLeod Russel India Limited 20230411 0 18.15 19 18.1 18.85 160678 18.85 up up correct
MCX.NSE Multi Commodity Exchange of India Limited 20230411 0 1520 1523 1460 1464.6 255093 1464.6 down down correct
MEGASOFT.NSE Megasoft Limited 20230411 0 27.4 28 26.55 26.85 40318 26.85 down down correct
MELSTAR.NSE Melstar Information Technologies Limited 20230411 0 2.25 2.25 2.15 2.15 4791 2.15 down down correct
MENONBE.NSE Menon Bearings Limited 20230411 0 105.5 105.5 102.6 103.5 34079 103.5 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20230411 0 13.75 14.85 13.35 14.55 904557 14.55 up up correct
MERCATOR.NSE Mercator Limited 20230411 0 0.85 0.85 0.85 0.85 0 0.85
METALFORGE.NSE Metalyst Forgings Limited 20230411 0 2.9 2.9 2.9 2.9 1151 2.9
METROPOLIS.NSE Metropolis Healthcare Limited 20230411 0 1259.75 1261.95 1230.1 1235.4 138698 1235.4 down up incorrect
MFL.NSE Meghmani Finechem Limited 20230411 0 973.4 979.45 950.1 961.75 29242 961.75 down down correct
MFSL.NSE Max Financial Services Limited 20230411 0 630.5 638.1 618.45 620.4 1858672 620.4 down down correct
MGEL.NSE Mangalam Global Enterprise Limited 20230411 0 18.35 18.35 18.35 18.35 44445 18.35
MGL.NSE Mahanagar Gas Limited 20230411 0 995 1002.9 984.65 991.65 659780 991.65 down up incorrect
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20230411 0 278.3 291 275.25 288.35 592348 288.35 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20230411 0 186 197 186 194.2 610734 194.2 up up correct
MINDACORP.NSE Minda Corporation Limited 20230411 0 254.45 255.4 247.5 251.45 1029460 251.45 down down correct
MINDSPACE.NSE RR 20230411 0 318.9 319.75 315 317.71 57591 317.71 down down correct
MINDTECK.NSE Mindteck (India) Limited 20230411 0 115.7 119.6 115 115.05 12714 115.05 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20230411 0 13.35 13.7 13 13.45 299611 13.45 up up correct
MIRZAINT.NSE Mirza International Limited 20230411 0 33.8 34.25 32.75 32.95 647787 32.95 down up incorrect
MITTAL.NSE Mittal Life Style Limited 20230411 0 10.25 12.3 10.05 11.75 456708 11.75 up up correct
MMFL.NSE M M Forgings Limited 20230411 0 827.35 834.3 822.4 826.55 5223 826.55 down down correct
MMP.NSE MMP Industries Limited 20230411 0 139 141.4 137.55 138.75 25172 138.75 down down correct
MMTC.NSE MMTC Limited 20230411 0 30 30.2 29.65 30 501699 30
MODIRUBBER.NSE Modi Rubber Limited 20230411 0 61.55 62.9 61.55 61.6 1649 61.6 up up correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20230411 0 51.53 51.53 51.45 51.51 107 51.51 down down correct
MOHITIND.NSE Mohit Industries Limited 20230411 0 13.65 13.7 13 13.2 4935 13.2 down down correct
MOHOTAIND.NSE Mohota Industries Limited 20230411 0 4.2 4.2 4.2 4.2 0 4.2
MOIL.NSE MOIL Limited 20230411 0 148 149.65 146 148.35 168452 148.35 up up correct
MOKSH.NSE Moksh Ornaments Limited 20230411 0 9.85 10.1 9.6 10 112467 10 up up correct
MOL.NSE Meghmani Organics Limited 20230411 0 90 90.65 88.25 89.55 361296 89.55 down down correct
MOLDTECH.NSE Mold 20230411 0 279.75 289.7 276.2 286.95 528692 284.99 up up correct
MOLDTKPAC.NSE Mold 20230411 0 958.1 960 950.55 953.1 18997 949.01 down down correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20230411 0 33 33 32.02 32.46 147840 32.46 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20230411 0 180 180 177.7 178.12 681 178.12 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20230411 0 103.47 104.25 100.55 104.14 414488 104.14 up up correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20230411 0 660.9 671.45 660.9 663.7 14386 663.7 up up correct
MORARJEE.NSE Morarjee Textiles Limited 20230411 0 19.6 21 19.6 20.15 43531 20.15 up up correct
MOREPENLAB.NSE Morepen Laboratories Limited 20230411 0 26.95 27 25.5 25.85 3439124 25.85 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20230411 0 642.3 649.1 636.6 642.05 46004 642.05 down up incorrect
MOTOGENFIN.NSE The Motor & General Finance Limited 20230411 0 32.8 33.85 32.05 32.4 1803 32.4 down down correct
MPHASIS.NSE Mphasis Limited 20230411 0 1818.5 1847.7 1790.05 1799.05 537815 1799.05 down down correct
MPSLTD.NSE MPS Limited 20230411 0 913.95 928 893.05 908.6 67479 908.6 down down correct
MRF.NSE MRF Limited 20230411 0 84601.05 85298.3 84294.3 84617 3034 84617 up up correct
MRO.NSE TEK 20230411 0 59.6 61.15 58.05 58.4 3500 58.4 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20230411 0 54.3 54.85 54.1 54.25 790352 54.25 down down correct
MSPL.NSE MSP Steel & Power Limited 20230411 0 9.25 9.3 8.8 9 390100 9 down up incorrect
MSTCLTD.NSE MSTC Limited 20230411 0 268 270.85 267.4 268 70267 268
MTARTECH.NSE MTAR Technologies Limited 20230411 0 1650.15 1697.9 1641.05 1690.2 121384 1690.2 up up correct
MTEDUCARE.NSE MT Educare Limited 20230411 0 4.2 4.3 4.1 4.25 20138 4.25 up up correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20230411 0 18.9 19.2 18.75 18.95 745921 18.95 up up correct
MUKANDLTD.NSE Mukand Limited 20230411 0 139.9 140.8 136 136.8 128690 136.8 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20230411 0 48.25 50.9 48.25 48.75 6958 48.75 up down incorrect
MUNJALAU.NSE Munjal Auto Industries Limited 20230411 0 41.4 41.4 40.8 41 29096 41 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20230411 0 92.4 92.4 90.75 91.35 11651 91.35 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20230411 0 35.3 35.5 34.1 34.5 39979 34.5 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20230411 0 276.05 283.55 276.05 278.05 30514 278.05 up up correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20230411 0 1027.95 1045 1025.4 1027.75 794757 1006.19 down down correct
NACLIND.NSE NACL Industries Limited 20230411 0 84.2 87.95 84.2 86.4 174282 86.4 up up correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20230411 0 11.65 11.65 11.65 11.65 193764 11.65
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20230411 0 22 22.4 20.75 21.35 36921 21.35 down down correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20230411 0 33.6 34.55 32.55 33.9 5484 33.9 up down incorrect
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20230411 0 275.25 276 262.1 263.5 12297 263.5 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20230411 0 100 100.9 95.85 96.65 56642 96.65 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20230411 0 243.25 246.3 238 240.35 25095 240.35 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20230411 0 276.1 279.9 272.5 274.15 35220 274.15 down down correct
NAM.NSE INDIA 20230411 0 215.55 218.4 212.75 217.65 1073994 217.65 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20230411 0 585.9 586.4 578 579.8 224837 579.8 down down correct
NATHBIOGEN.NSE Nath Bio 20230411 0 155 158.6 148.55 156.2 32778 156.2 up down incorrect
NATIONALUM.NSE National Aluminium Company Limited 20230411 0 80.25 81 79.85 80.85 6789738 80.85 up up correct
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20230411 0 4 4 3.9 4 37406 4
NAUKRI.NSE Info Edge (India) Limited 20230411 0 3723 3765 3723 3756.55 98545 3756.55 up up correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20230411 0 4250 4489.6 4250 4477.75 486593 4477.75 up up correct
NAVKARCORP.NSE Navkar Corporation Limited 20230411 0 56.25 57 54.45 54.95 414075 54.95 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20230411 0 102.2 103.7 100.6 101.15 180030 101.15 down up incorrect
NAZARA.NSE Nazara Technologies Limited 20230411 0 535.1 555 531.7 552.7 265575 552.7 up up correct
NBCC.NSE NBCC (India) Limited 20230411 0 37.3 38.8 36.7 37.95 13993447 37.95 up up correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20230411 0 1485.9 1493 1477.05 1481 10138 1481 down down correct
NCC.NSE NCC Limited 20230411 0 107.65 108.55 106.7 107.6 2566279 107.6 down up incorrect
NCLIND.NSE NCL Industries Limited 20230411 0 181 185.45 178.6 179.05 206587 179.05 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20230411 0 1438.95 1470.8 1335 1390.2 373 1390.2 down down correct
NDL.NSE Nandan Denim Limited 20230411 0 25.7 26.2 23.35 23.7 521104 23.7 down up incorrect
NDRAUTO.NSE NDR Auto Components Limited 20230411 0 600 625 590.05 620.4 43542 620.4 up up correct
NDTV.NSE New Delhi Television Limited 20230411 0 194.95 198.35 192.1 192.5 252923 192.5 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20230411 0 18.65 19.6 18.55 18.85 153668 18.85 up down incorrect
NECLIFE.NSE Nectar Lifesciences Limited 20230411 0 16.9 17.25 16.85 16.95 138793 16.95 up up correct
NELCAST.NSE Nelcast Limited 20230411 0 96.25 97.1 94.5 95.05 169412 95.05 down down correct
NELCO.NSE Nelco Limited 20230411 0 560 571.6 552.5 557 57160 557 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20230411 0 1450 1660 1449 1620.25 1554985 1620.25 up up correct
NESCO.NSE Nesco Limited 20230411 0 541.75 551 541.75 548.15 37016 548.15 up up correct
NETF.NSE Tata Mutual Fund 20230411 0 184.01 188 184.01 185.22 595 185.22 up up correct
NETFCONSUM.NSE Nippon India Mutual Fund 20230411 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20230411 0 43.9 43.9 43.9 43.9 0 43.9
NETFLTGILT.NSE Nippon India Mutual Fund 20230411 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20230411 0 171.17 171.17 171.17 171.17 0 171.17
NETWORK18.NSE Network18 Media & Investments Limited 20230411 0 56.65 57.15 55.1 55.6 759916 55.6 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20230411 0 2113 2127 2082.05 2091.35 43021 2091.35 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20230411 0 446.8 469.85 443.15 465.95 310851 465.95 up up correct
NEXTMEDIA.NSE Next Mediaworks Limited 20230411 0 5.05 5.1 4.75 4.85 16871 4.85 down down correct
NFL.NSE National Fertilizers Limited 20230411 0 76.6 76.65 74.5 76.25 2252020 76.25 down down correct
NGIL.NSE Nakoda Group of Industries Limited 20230411 0 58 58.15 56 56.65 14234 56.65 down down correct
NH.NSE Narayana Hrudayalaya Limited 20230411 0 772 799.9 766.35 794.55 152793 794.55 up up correct
NHPC.NSE NHPC Limited 20230411 0 40.15 41.4 39.9 41.25 11009043 41.25 up up correct
NIACL.NSE The New India Assurance Company Limited 20230411 0 102.5 104 101.95 102.4 250853 102.4 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20230411 0 18.35 22 18.3 20.6 58805 20.6 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20230411 0 193.91 193.91 192.7 193.76 2803718 193.76 down down correct
NIITLTD.NSE NIIT Limited 20230411 0 361.8 377.9 357.4 365.6 598791 365.6 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20230411 0 5.25 5.3 5.15 5.2 77542 5.2 down down correct
NILASPACES.NSE Nila Spaces Limited 20230411 0 2.95 3.1 2.9 3 173566 3 up up correct
NILKAMAL.NSE Nilkamal Limited 20230411 0 1890.05 1890.05 1845 1852.75 2354 1852.75 down down correct
NIPPOBATRY.NSE Indo National Limited 20230411 0 336.6 336.6 329.15 331.35 2012 331.35 down down correct
NIRAJ.NSE Niraj Cement Structurals Limited 20230411 0 31.25 31.25 27.75 28.5 76600 28.5 down down correct
NITCO.NSE NITCO Limited 20230411 0 19.85 20.2 19.4 19.6 52093 19.6 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20230411 0 1.85 1.85 1.85 1.85 0 1.85
NITINSPIN.NSE Nitin Spinners Limited 20230411 0 259 265 255.2 257.55 257349 257.55 down up incorrect
NITIRAJ.NSE Nitiraj Engineers Limited 20230411 0 73 73 70.55 71.15 8235 71.15 down down correct
NKIND.NSE N.K Industries Limited 20230411 0 39.05 39.05 38.85 38.85 43 38.85 down down correct
NLCINDIA.NSE NLC India Limited 20230411 0 77.2 78.9 76.65 78.55 1103092 78.55 up up correct
NMDC.NSE NMDC Limited 20230411 0 111.05 113.55 110.7 113.35 5007912 113.35 up up correct
NOCIL.NSE NOCIL Limited 20230411 0 209.85 216.4 208.95 215.5 363970 215.5 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20230411 0 6.95 7.05 6.8 6.9 42065 6.9 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20230411 0 7.8 8.95 7.8 7.8 383 7.8
NOVARTIND.NSE Novartis India Limited 20230411 0 604 607.15 593 596.35 4610 596.35 down down correct
NPBET.NSE Tata Asset Management Limited 20230411 0 211.61 213.58 211.57 213.58 134 213.58 up up correct
NRAIL.NSE N R Agarwal Industries Limited 20230411 0 223.6 226.85 221.15 223.55 7909 223.55 down up incorrect
NRBBEARING.NSE NRB Bearings Limited 20230411 0 138.15 141.3 137 138.9 176232 138.9 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20230411 0 2164.55 2195.2 2131 2146.65 1009 2146.65 down down correct
NTL.NSE Neueon Towers Limited 20230411 0 3.2 3.2 3.2 3.2 0 3.2
NTPC.NSE NTPC Limited 20230411 0 178.1 179.75 176.55 178.1 9208605 178.1
NUCLEUS.NSE Nucleus Software Exports Limited 20230411 0 666 679.9 656 662.2 179788 662.2 down down correct
NURECA.NSE Nureca Limited 20230411 0 332.5 341.35 332 334.1 29031 334.1 up up correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20230411 0 338.7 341.55 332 333.7 146580 333.7 down down correct
NXTDIGITAL.NSE Nxtdigital Limited 20230411 0 113.7 120.05 113.05 116.8 16702 116.8 up up correct
OAL.NSE Oriental Aromatics Limited 20230411 0 347 379.8 346.05 364.8 17932 364.8 up up correct
OBEROIRLTY.NSE Oberoi Realty Limited 20230411 0 912.75 918.85 899.4 901.55 824604 901.55 down down correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20230411 0 706.85 707.65 698.45 704 4359 704 down up incorrect
OFSS.NSE Oracle Financial Services Software Limited 20230411 0 3303.85 3303.85 3259.25 3284.15 48645 3284.15 down down correct
OIL.NSE Oil India Limited 20230411 0 259 260.75 254.55 255.2 1103965 255.2 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20230411 0 16.85 17.2 15.55 16.7 43529 16.7 down down correct
OLECTRA.NSE Olectra Greentech Limited 20230411 0 662.95 667.5 646.05 650.05 600173 650.05 down down correct
OMAXAUTO.NSE Omax Autos Limited 20230411 0 39.3 40.5 38.75 40.3 76418 40.3 up up correct
OMAXE.NSE Omaxe Limited 20230411 0 54.6 54.65 52.3 52.6 198529 52.6 down down correct
OMINFRAL.NSE Om Infra Limited 20230411 0 36.8 39.55 36.3 38.6 102295 38.6 up down incorrect
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20230411 0 8.3 8.3 8.3 8.3 0 8.3
ONELIFECAP.NSE Onelife Capital Advisors Limited 20230411 0 13.8 14.5 13.4 13.55 37476 13.55 down down correct
ONEPOINT.NSE One Point One Solutions Limited 20230411 0 19 19.1 18.5 18.75 605332 18.75 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20230411 0 157.1 159.3 156.4 159.05 13305621 159.05 up up correct
ONMOBILE.NSE OnMobile Global Limited 20230411 0 65.35 72.2 65.35 67.85 3969825 67.85 up up correct
ONWARDTEC.NSE Onward Technologies Limited 20230411 0 336 341.8 327.65 332.85 41316 332.85 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20230411 0 202.4 208.9 200.6 203 278622 203 up up correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20230411 0 1.8 1.8 1.8 1.8 0 1.8
ORBTEXP.NSE Orbit Exports Limited 20230411 0 128.75 131.9 127.05 128.4 8903 128.4 down down correct
ORCHPHARMA.NSE Orchid Pharma Limited 20230411 0 393 397.9 373.6 390 3639 390 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20230411 0 19.45 19.7 19 19.4 59568 19.4 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20230411 0 25.95 25.95 25.15 25.25 6629 25.25 down up incorrect
ORIENTALTL.NSE Oriental Trimex Limited 20230411 0 6.55 6.55 6 6.35 27187 6.35 down up incorrect
ORIENTBELL.NSE Orient Bell Limited 20230411 0 532.05 543.65 526.1 531.05 21628 531.05 down up incorrect
ORIENTCEM.NSE Orient Cement Limited 20230411 0 117.2 121.25 117.2 120.25 388335 120.25 up up correct
ORIENTELEC.NSE Orient Electric Limited 20230411 0 229 232.1 227.75 228.85 327223 228.85 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20230411 0 83.05 83.85 81.9 83.45 446373 83.45 up up correct
ORIENTLTD.NSE Orient Press Limited 20230411 0 58.7 59.2 58 58.45 4766 58.45 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20230411 0 38.2 38.7 37.6 38.15 482649 38.15 down up incorrect
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20230411 0 2545 2729 2505.25 2683.4 21163 2683.4 up up correct
ORTEL.NSE Ortel Communications Limited 20230411 0 1.05 1.05 1 1.05 9465 1.05
ORTINLAB.NSE Ortin Laboratories Limited 20230411 0 19.55 19.85 19.2 19.4 17644 19.4 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20230411 0 28.2 28.5 27.95 28 16700 28 down down correct
PAGEIND.NSE Page Industries Limited 20230411 0 36796 36980.6 36366.1 36469.4 17896 36469.4 down down correct
PAISALO.NSE Paisalo Digital Limited 20230411 0 55 58.25 55 57.45 748233 57.45 up up correct
PALASHSECU.NSE Palash Securities Limited 20230411 0 101.5 107.6 101.5 105.25 5429 105.25 up up correct
PALREDTEC.NSE Palred Technologies Limited 20230411 0 134.65 140.15 133.55 138.25 12924 138.25 up down incorrect
PANACEABIO.NSE Panacea Biotec Limited 20230411 0 116.7 122.55 116.7 120.5 167052 120.5 up down incorrect
PANACHE.NSE Panache Digilife Limited 20230411 0 64.6 65.9 62.7 62.8 2770 62.8 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20230411 0 301.4 312.05 298.6 303.6 51729 303.6 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20230411 0 141.35 145.9 141.35 143.65 5311 143.65 up up correct
PARACABLES.NSE Paramount Communications Limited 20230411 0 35.75 35.75 34.2 34.85 330294 34.85 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20230411 0 83.6 86.25 82.1 82.55 923903 82.55 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20230411 0 7.15 7.55 6.85 7.2 389351 7.2 up up correct
PATELENG.NSE Patel Engineering Limited 20230411 0 15.1 15.35 15 15.05 1536212 15.05 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20230411 0 11.85 12.2 11.85 12 45666 12 up up correct
PCJEWELLER.NSE PC Jeweller Limited 20230411 0 27 27.25 25.8 26.2 2032644 26.2 down up incorrect
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20230411 0 39.5 39.95 39 39.45 86876 39.45 down down correct
PDPL.NSE Parenteral Drugs (India) Limited 20230411 0 3.65 3.65 3.65 3.65 0 3.65
PEARLPOLY.NSE Pearl Polymers Limited 20230411 0 20.45 21 20 20.25 20175 20.25 down down correct
PEL.NSE Piramal Enterprises Limited 20230411 0 705 705.55 697 702.2 582710 702.2 down down correct
PENIND.NSE Pennar Industries Limited 20230411 0 78.85 78.85 76.3 76.65 473545 76.65 down down correct
PENINLAND.NSE Peninsula Land Limited 20230411 0 14.95 16.15 14.55 15.25 918959 15.25 up up correct
PERSISTENT.NSE Persistent Systems Limited 20230411 0 4569 4569 4491.3 4512.5 183969 4512.5 down down correct
PETRONET.NSE Petronet LNG Limited 20230411 0 228.5 233.6 228 233.2 2482620 233.2 up up correct
PFC.NSE Power Finance Corporation Limited 20230411 0 167 169.5 165.35 169.2 8313168 169.2 up up correct
PFIZER.NSE Pfizer Limited 20230411 0 3618.4 3655 3602 3634.9 68569 3634.9 up up correct
PFOCUS.NSE Prime Focus Limited 20230411 0 90.95 98.65 85.65 94.35 695922 94.35 up up correct
PFS.NSE PTC India Financial Services Limited 20230411 0 14.35 14.5 14 14.05 366473 14.05 down down correct
PGEL.NSE PG Electroplast Limited 20230411 0 1439 1448.95 1406.95 1418.65 15863 1418.65 down down correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20230411 0 14145.15 14250 14050 14183.35 2582 14183.35 up up correct
PGHL.NSE Procter & Gamble Health Limited 20230411 0 4940 4961.95 4840 4852.95 8721 4852.95 down down correct
PGIL.NSE Pearl Global Industries Limited 20230411 0 417.8 420 413.75 418.05 1531 418.05 up down incorrect
PGINVIT.NSE IV 20230411 0 123.25 123.45 121.5 121.88 374091 121.88 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20230411 0 1294.9 1309.7 1278.15 1287.05 149817 1287.05 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20230411 0 2364 2366.7 2329 2346.15 280704 2346.15 down up incorrect
PIIND.NSE PI Industries Limited 20230411 0 3030.15 3066.85 3012.4 3041.4 101508 3041.4 up up correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20230411 0 1729 1749 1712.65 1726.25 2966 1726.25 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20230411 0 6.95 7 6.85 6.95 83794 6.95
PIONEEREMB.NSE Pioneer Embroideries Limited 20230411 0 33.15 34 32.5 33.5 21950 33.5 up up correct
PITTIENG.NSE Pitti Engineering Limited 20230411 0 297.95 298 289.8 294.95 80403 294.95 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20230411 0 286 286 285 285 150 285 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20230411 0 163.75 164.95 154.95 158.7 21310 158.7 down up incorrect
PNB.NSE Punjab National Bank 20230411 0 47.65 48.1 47.15 47.25 36635159 47.25 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20230411 0 59.7 59.7 58.6 59.05 97286 59.05 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20230411 0 448.1 453.5 442 444.05 416771 444.05 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20230411 0 35.45 40.95 35.4 40.95 72928 40.95 up up correct
PNCINFRA.NSE PNC Infratech Limited 20230411 0 291.5 291.85 286.9 288 265186 288 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20230411 0 98.55 108.4 98.55 108.4 16392 108.4 up down incorrect
PODDARMENT.NSE Poddar Pigments Limited 20230411 0 272.05 276.05 272.05 273.8 3603 273.8 up up correct
POKARNA.NSE Pokarna Limited 20230411 0 274.6 278 272.05 277.6 29528 277.6 up up correct
POLYCAB.NSE Polycab India Limited 20230411 0 2990 3055 2985 3045.5 475618 3045.5 up up correct
POLYMED.NSE Poly Medicure Limited 20230411 0 941 948.25 939.25 941.85 10967 941.85 up up correct
POLYPLEX.NSE Polyplex Corporation Limited 20230411 0 1276 1285 1259.35 1269.5 51944 1269.5 down up incorrect
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20230411 0 471 479.4 463.1 471.15 43142 471.15 up down incorrect
POONAWALLA.NSE Poonawalla Fincorp Limited 20230411 0 287.5 292.1 287.15 289.15 1174258 289.15 up up correct
POWERGRID.NSE Power Grid Corporation of India Limited 20230411 0 228.9 232 228.45 231.35 3829952 231.35 up up correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20230411 0 3161.55 3207.55 3135 3151.4 27386 3151.4 down down correct
POWERMECH.NSE Power Mech Projects Limited 20230411 0 2501 2510.95 2482.65 2499.6 48137 2499.6 down down correct
PPAP.NSE PPAP Automotive Limited 20230411 0 189.9 189.9 176.35 179.6 5378 179.6 down down correct
PPL.NSE Prakash Pipes Limited 20230411 0 149.5 150.5 147.7 149.05 31306 149.05 down down correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20230411 0 12.5 12.9 12.25 12.35 40752 12.35 down down correct
PRAJIND.NSE Praj Industries Limited 20230411 0 345.15 345.35 334 335.75 303454 335.75 down down correct
PRAKASH.NSE Prakash Industries Limited 20230411 0 52.5 53.2 52.05 52.6 212660 52.6 up up correct
PRAKASHSTL.NSE Prakash Steelage Limited 20230411 0 4.15 4.95 4.15 4.95 1697149 4.95 up up correct
PRAXIS.NSE Praxis Home Retail Limited 20230411 0 19 20.3 18.55 19.45 9840 19.45 up up correct
PRECAM.NSE Precision Camshafts Limited 20230411 0 104.5 111.55 103.65 106.65 459702 106.65 up down incorrect
PRECOT.NSE Precot Limited 20230411 0 201.3 212 193.95 208.6 31113 208.6 up up correct
PRECWIRE.NSE Precision Wires India Limited 20230411 0 70.65 72.9 69.5 72.3 329827 72.3 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20230411 0 413.05 425.95 409.6 415.1 7376 415.1 up down incorrect
PREMIER.NSE Premier Limited 20230411 0 2.4 2.4 2.4 2.4 9670 2.4
PREMIERPOL.NSE Premier Polyfilm Ltd. 20230411 0 84.05 84.5 82.4 82.5 4431 82.5 down down correct
PRESSMN.NSE Pressman Advertising Limited 20230411 0 70.45 73.45 70.1 72.4 106297 72.4 up up correct
PRESTIGE.NSE Prestige Estates Projects Limited 20230411 0 449.75 473.2 444.2 460.95 2843465 460.95 up up correct
PRICOLLTD.NSE Pricol Limited 20230411 0 229.7 236 227 234.95 1517851 234.95 up up correct
PRIMESECU.NSE Prime Securities Limited 20230411 0 111.75 113 110.55 112.4 69716 112.4 up up correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20230411 0 567.9 589.8 563.25 587 202012 587 up up correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20230411 0 15.9 16.2 15.75 15.8 140731 15.8 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20230411 0 1080 1114 1080 1099.8 42354 1099.8 up up correct
PROZONINTU.NSE Prozone Intu Properties Limited 20230411 0 24 24.8 24 24.35 256873 24.35 up up correct
PRSMJOHNSN.NSE Prism Johnson Limited 20230411 0 110.95 114.35 110.8 113.6 177736 113.6 up up correct
PVR.NSE PVR Limited 20230411 0 1555 1561.7 1541.9 1557.3 185692 1557.3 up up correct
PSB.NSE Punjab & Sind Bank 20230411 0 26.35 28.55 26.2 27.2 4824327 27.2 up up correct
PSPPROJECT.NSE PSP Projects Limited 20230411 0 677.05 704 677 685.85 273851 685.85 up up correct
PSUBNKBEES.NSE Nippon Mutual Funds 20230411 0 41.33 42.1 41.33 41.74 1078307 41.74 up up correct
PTC.NSE PTC India Limited 20230411 0 94 94 90.65 90.9 1160341 90.9 down down correct
PTL.NSE PTL Enterprises Limited 20230411 0 31.1 31.45 31 31.25 50399 31.25 up up correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20230411 0 837.85 859.95 831.35 856.55 11699 856.55 up up correct
PUNJLLOYD.NSE Punj Lloyd Limited 20230411 0 2.25 2.25 2.25 2.25 0 2.25
PURVA.NSE Puravankara Limited 20230411 0 76.5 80.3 75 75.6 491583 75.6 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20230411 0 51.68 51.68 51.13 51.35 54914 51.35 down down correct
QNIFTY.NSE Quantum Mutual Fund 20230411 0 1872.01 1880 1870.01 1878.24 396 1878.24 up down incorrect
QUESS.NSE Quess Corp Limited 20230411 0 376.8 376.8 358.85 361.25 832390 361.25 down up incorrect
QUICKHEAL.NSE Quick Heal Technologies Limited 20230411 0 146.4 147.05 145.1 146.75 16442 146.75 up up correct
QUINTEGRA.NSE Quintegra Solutions Limited 20230411 0 0.9 0.9 0.9 0.9 0 0.9
RADAAN.NSE Radaan Mediaworks India Limited 20230411 0 1.85 1.85 1.85 1.85 0 1.85
RADICO.NSE Radico Khaitan Limited 20230411 0 1115.9 1125.45 1075 1079.35 949898 1079.35 down down correct
RADIOCITY.NSE Music Broadcast Limited 20230411 0 11.2 11.5 11.2 11.4 54878 11.4 up up correct
RAILTEL.NSE RailTel Corporation of India Limited 20230411 0 104.7 104.9 102.65 103.65 457614 103.65 down down correct
RAIN.NSE Rain Industries Limited 20230411 0 154.65 156.05 154.4 155.65 593075 155.65 up up correct
RAJESHEXPO.NSE Rajesh Exports Limited 20230411 0 624.3 629 612.1 619.05 92582 619.05 down down correct
RAJMET.NSE Rajnandini Metal Limited 20230411 0 13.4 13.55 12.65 12.9 239601 12.9 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20230411 0 770.05 784 766.45 772.95 27560 772.95 up up correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20230411 0 42.9 43 39.4 40.05 403076 40.05 down up incorrect
RAJTV.NSE Raj Television Network Limited 20230411 0 46.95 46.95 43.1 46.2 3196 46.2 down down correct
RAJVIR.NSE Rajvir Industries Limited 20230411 0 5.25 5.25 5.25 5.25 0 5.25
RALLIS.NSE Rallis India Limited 20230411 0 204.4 206.85 203.85 206.2 190461 206.2 up up correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20230411 0 12.25 13.35 11.7 13.1 385063 13.1 up up correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20230411 0 31.45 33.1 30.9 32.2 1397180 32.2 up up correct
RAMCOCEM.NSE The Ramco Cements Limited 20230411 0 759.75 761.8 755 756.8 193522 756.8 down down correct
RAMCOIND.NSE Ramco Industries Limited 20230411 0 132.1 136.75 131.7 134.15 151121 134.15 up up correct
RAMCOSYS.NSE Ramco Systems Limited 20230411 0 225.05 228.15 219.2 221.4 129018 221.4 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20230411 0 325.9 327.6 318.5 325.7 140303 325.7 down down correct
RANASUG.NSE Rana Sugars Limited 20230411 0 23.2 23.55 22.55 23.35 813640 23.35 up down incorrect
RANEENGINE.NSE Rane Engine Valve Limited 20230411 0 215.75 219.6 213.65 213.95 1949 213.95 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20230411 0 886.95 889 882.5 887.2 5285 887.2 up down incorrect
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20230411 0 2076.3 2111 2060 2097.45 21295 2097.45 up up correct
RAYMOND.NSE Raymond Limited 20230411 0 1294.95 1340 1284.3 1309.8 465853 1309.8 up up correct
RBL.NSE Rane Brake Lining Limited 20230411 0 682.3 687.15 665.15 670.65 7714 670.65 down up incorrect
RBLBANK.NSE RBL Bank Limited 20230411 0 145.1 146.7 144.25 144.55 4208544 144.55 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20230411 0 100.2 100.95 99.1 100.35 1569499 100.35 up up correct
RCOM.NSE Reliance Communications Limited 20230411 0 1.5 1.5 1.5 1.5 426596 1.5
RECLTD.NSE REC Limited 20230411 0 124.3 125.6 122.6 124.35 6856892 124.35 up up correct
REDINGTON.NSE Redington (India) Limited 20230411 0 175.85 178.75 173 177.9 2343616 177.9 up up correct
REFEX.NSE Refex Industries Limited 20230411 0 299.9 319.9 296.8 306.35 1034606 306.35 up up correct
REGENCERAM.NSE Regency Ceramics Limited 20230411 0 23 23.95 22.4 23.95 14153 23.95 up up correct
RELAXO.NSE Relaxo Footwears Limited 20230411 0 823 834 814.85 818.85 45354 818.85 down down correct
RELCAPITAL.NSE Reliance Capital Limited 20230411 0 9.9 9.9 9.3 9.9 1159139 9.9
RELIANCE.NSE Reliance Industries Limited 20230411 0 2334 2341 2324.05 2336.35 4865301 2336.35 up up correct
RELIGARE.NSE Religare Enterprises Limited 20230411 0 148.65 152.8 148.05 149.5 304278 149.5 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20230411 0 147.95 161.25 147.55 157.35 7879641 157.35 up up correct
REMSONSIND.NSE Remsons Industries Limited 20230411 0 227.05 227.65 220 221.3 3335 221.3 down up incorrect
RENUKA.NSE Shree Renuka Sugars Limited 20230411 0 45.8 46.5 45.4 46.1 7421399 46.1 up up correct
REPCOHOME.NSE Repco Home Finance Limited 20230411 0 191.7 191.7 188 189.85 78852 189.85 down down correct
REPL.NSE Rudrabhishek Enterprises Limited 20230411 0 163 167.9 161.1 165.15 39871 165.15 up up correct
REPRO.NSE Repro India Limited 20230411 0 379 387 378.65 383.65 8266 383.65 up up correct
RESPONIND.NSE Responsive Industries Limited 20230411 0 130.25 133.95 130.25 132.85 56415 132.85 up down incorrect
REVATHI.NSE Revathi Equipment Limited 20230411 0 1335 1361.4 1296.5 1313.9 3518 1313.9 down down correct
RGL.NSE Renaissance Global Limited 20230411 0 85.2 85.85 84.7 85.05 118649 85.05 down up incorrect
RHFL.NSE Reliance Home Finance Limited 20230411 0 3.6 3.6 3.6 3.6 539012 3.6
RHIM.NSE RHI Magnesita India Limited 20230411 0 615 632.85 611.6 629.4 242304 629.4 up down incorrect
RICOAUTO.NSE Rico Auto Industries Limited 20230411 0 71.35 72.4 70.3 70.5 307618 70.5 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20230411 0 815.2 826.45 812 816.45 130716 816.45 up up correct
RITES.NSE RITES Limited 20230411 0 350.15 351.65 345.95 347.5 97098 347.5 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20230411 0 15.15 17.75 15.15 17.75 78084 17.75 up up correct
RKEC.NSE RKEC Projects Limited 20230411 0 54.5 54.95 54.15 54.8 18121 54.8 up down incorrect
RKFORGE.NSE Ramkrishna Forgings Limited 20230411 0 308.8 314.8 307.15 312.35 651103 312.35 up up correct
RMCL.NSE Radha Madhav Corporation Limited 20230411 0 1.45 1.45 1.45 1.45 25861 1.45
RML.NSE Rane (Madras) Limited 20230411 0 430.75 432.7 424 425.95 8885 425.95 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20230411 0 1.9 1.9 1.9 1.9 61866 1.9
ROHLTD.NSE Royal Orchid Hotels Limited 20230411 0 261.35 267 253 261.75 158832 261.75 up up correct
ROLEXRINGS.NSE Rolex Rings Limited 20230411 0 1959.05 1971.65 1935.1 1958.3 17770 1958.3 down down correct
ROLLT.NSE Rollatainers Limited 20230411 0 1 1.1 1 1.1 272681 1.1 up up correct
ROLTA.NSE Rolta India Limited 20230411 0 1.9 1.9 1.9 1.9 18136 1.9
ROML.NSE Raj Oil Mills Limited 20230411 0 38.75 39.9 38.5 39.2 8081 39.2 up up correct
ROSSARI.NSE Rossari Biotech Limited 20230411 0 736.8 736.8 672 680.35 3097777 680.35 down up incorrect
ROSSELLIND.NSE Rossell India Limited 20230411 0 265.5 270 261.1 263.7 22744 263.7 down down correct
ROUTE.NSE Route Mobile Limited 20230411 0 1267.15 1274 1212 1215.75 474570 1215.75 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20230411 0 742.05 752 738 741.9 10229 741.9 down down correct
RPOWER.NSE Reliance Power Limited 20230411 0 10.95 12.8 10.9 12.55 154537831 12.55 up up correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20230411 0 42.4 43 41.1 41.85 49342 41.85 down up incorrect
RPSGVENT.NSE RPSG Ventures Limited 20230411 0 399.55 399.55 386.5 387.75 25828 387.75 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20230411 0 26.05 26.4 25.05 25.25 16498 25.25 down down correct
RSWM.NSE RSWM Limited 20230411 0 167 169.7 165.5 166.3 22516 166.3 down down correct
RSYSTEMS.NSE R Systems International Limited 20230411 0 258.5 258.9 255.55 256.1 142311 256.1 down down correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20230411 0 38.85 40 38.85 39.3 1171328 39.3 up up correct
RTNPOWER.NSE RattanIndia Power Limited 20230411 0 3.3 3.4 3.25 3.35 4014231 3.35 up up correct
RUBYMILLS.NSE The Ruby Mills Limited 20230411 0 187.05 189.45 180.95 183.8 19241 183.8 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20230411 0 8.6 8.6 8.3 8.5 77722 8.5 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20230411 0 102.5 103.9 101.3 101.95 20222 101.95 down up incorrect
RUPA.NSE Rupa & Company Limited 20230411 0 225 225.65 217.45 218.95 94578 218.95 down down correct
RVHL.NSE Ravinder Heights Limited 20230411 0 22.4 23.2 22.4 22.8 12019 22.8 up up correct
RVNL.NSE Rail Vikas Nigam Limited 20230411 0 74.4 74.6 73.25 73.5 5899954 73.5 down up incorrect
S&SPOWER.NSE S&S Power Switchgear Limited 20230411 0 33.4 33.4 33.4 33.4 0 33.4
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20230411 0 3 3 3 3 2 3
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20230411 0 1.65 1.65 1.65 1.65 248 1.65
SADBHAV.NSE Sadbhav Engineering Limited 20230411 0 10.65 10.85 10.5 10.8 725473 10.8 up up correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20230411 0 3.75 3.75 3.7 3.75 114332 3.75
SAFARI.NSE Safari Industries (India) Limited 20230411 0 2121.7 2198.95 2106.05 2175.75 21388 2175.75 up up correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20230411 0 22.6 23.55 22 23 19145 23 up down incorrect
SAGCEM.NSE Sagar Cements Limited 20230411 0 192 208.8 192 200.1 752296 200.1 up down incorrect
SAIL.NSE Steel Authority of India Limited 20230411 0 83 83.05 81.7 82.45 18451727 82.45 down down correct
SAKAR.NSE Sakar Healthcare Limited 20230411 0 223.7 225.7 218 220.5 8141 220.5 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20230411 0 22.05 23.5 21.6 23.15 1054100 23.15 up up correct
SAKSOFT.NSE Saksoft Limited 20230411 0 161.7 161.9 155.2 156 636881 156 down down correct
SAKUMA.NSE Sakuma Exports Limited 20230411 0 11.15 11.4 10.95 11.25 334295 11.25 up up correct
SALASAR.NSE Salasar Techno Engineering Limited 20230411 0 41.05 41.4 40.3 40.55 1147915 40.55 down down correct
SALONA.NSE Salona Cotspin Limited 20230411 0 240 240 226.35 230.25 1609 230.25 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20230411 0 15.65 16.75 15.55 16.45 234276 16.45 up up correct
SALZERELEC.NSE Salzer Electronics Limited 20230411 0 297.15 297.45 287 288.45 49968 288.45 down up incorrect
SAMBHAAV.NSE Sambhaav Media Limited 20230411 0 3.1 3.1 2.95 2.95 36000 2.95 down up incorrect
SANCO.NSE Sanco Industries Limited 20230411 0 7.5 7.55 7.2 7.2 5141 7.2 down down correct
SANDESH.NSE The Sandesh Limited 20230411 0 928.4 943 912 918.4 2978 918.4 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20230411 0 204 209.4 204 208 15445 208 up down incorrect
SANGAMIND.NSE Sangam (India) Limited 20230411 0 243.9 243.9 235.7 238.15 5547 238.15 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20230411 0 68.7 70.95 66.6 69.75 1091100 69.75 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20230411 0 362.75 376.8 360 373.05 145117 373.05 up down incorrect
SANGINITA.NSE Sanginita Chemicals Limited 20230411 0 20.15 20.15 19.2 19.55 8685 19.55 down down correct
SANOFI.NSE Sanofi India Limited 20230411 0 6035 6035 5967 5991.6 21065 5991.6 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20230411 0 0.65 0.65 0.6 0.65 1664752 0.65
SARDAEN.NSE Sarda Energy & Minerals Limited 20230411 0 1121.15 1150.05 1109.85 1135 20173 1135 up up correct
SAREGAMA.NSE Saregama India Limited 20230411 0 329.2 329.9 315.55 317.2 231362 317.2 down up incorrect
SARLAPOLY.NSE Sarla Performance Fibers Limited 20230411 0 37.85 38.1 37.65 37.9 23733 37.9 up up correct
SASKEN.NSE Sasken Technologies Limited 20230411 0 819.8 833.9 819.8 822.25 4911 822.25 up up correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20230411 0 241.4 247.4 236.55 240.3 16333 240.3 down down correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20230411 0 2.45 2.45 2.45 2.45 0 2.45
SATIA.NSE Satia Industries Limited 20230411 0 113.35 117 111.25 112.15 239464 112.15 down down correct
SATIN.NSE Satin Creditcare Network Limited 20230411 0 140.15 140.9 137.35 139.45 39442 139.45 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20230411 0 515 520.9 500 501 49766 501 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20230411 0 742.05 746.7 735.5 737.7 438493 737.7 down down correct
SBIETFCON.NSE SBI Funds Management Private Limited 20230411 0 73.62 73.69 73.31 73.57 2850 73.57 down down correct
SBIETFIT.NSE SBI Funds Management Private Limited 20230411 0 305.47 305.47 297.03 298.75 16175 298.75 down down correct
SBIETFPB.NSE SBI Mutual Fund 20230411 0 208.6 209.98 208.6 209.69 1491 209.69 up up correct
SBIETFQLTY.NSE SBI Mutual Fund 20230411 0 150.39 150.49 149.31 149.4 829 149.4 down up incorrect
SBILIFE.NSE SBI Life Insurance Company Limited 20230411 0 1110.9 1131.85 1108.4 1112.65 913188 1112.65 up up correct
SBIN.NSE State Bank of India 20230411 0 530.85 535.7 527.15 532.1 26414406 532.1 up up correct
SCAPDVR.NSE Stampede Capital Limited 20230411 0 17 17.45 16.7 17.45 1518909 17.45 up up correct
SCHAEFFLER.NSE Schaeffler India Limited 20230411 0 3098.95 3099.1 2982.1 3054.95 138943 3054.95 down up incorrect
SCHAND.NSE S Chand and Company Limited 20230411 0 220.8 227.7 220.65 222.3 258516 222.3 up down incorrect
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20230411 0 163.8 164.6 160.85 163.05 164536 163.05 down down correct
SCI.NSE The Shipping Corporation of India Limited 20230411 0 81 84.95 80.95 84.95 1451980 84.95 up up correct
SDBL.NSE Som Distilleries & Breweries Limited 20230411 0 147.85 155.72 145.91 154.37 1354697 154.37 up up correct
SEAMECLTD.NSE Seamec Limited 20230411 0 612 626.1 610.4 614.2 15999 614.2 up up correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20230411 0 34.05 35 33.2 33.35 69535 33.35 down down correct
SELAN.NSE Selan Exploration Technology Limited 20230411 0 266.4 269.55 260.35 265.95 88196 265.95 down down correct
SEPOWER.NSE S. E. Power Limited 20230411 0 14.85 14.85 13.6 14.45 20995 14.45 down down correct
SEQUENT.NSE Sequent Scientific Limited 20230411 0 73.35 75.4 72.5 73.7 1352807 73.7 up down incorrect
SERVOTECH.NSE Servotech Power Systems Limited 20230411 0 45.8 45.8 45.7 45.8 257095 45.8
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20230411 0 247.45 252 246.85 249.5 31231 249.5 up up correct
SETCO.NSE Setco Automotive Limited 20230411 0 7.25 7.25 7.25 7.25 8455 7.25
SETF10GILT.NSE SBI Mutual Fund 20230411 0 211.75 211.81 211.37 211.47 8751 211.47 down up incorrect
SETFGOLD.NSE SBI Mutual Fund 20230411 0 52.9 53 52.71 52.95 366727 52.95 up down incorrect
SETFNIF50.NSE SBI Mutual Fund 20230411 0 182.56 183.48 182.41 183.22 173819 183.22 up down incorrect
SETFNIFBK.NSE SBI Mutual Fund 20230411 0 413.66 414.9 411.92 414.52 41816 414.52 up up correct
SETFNN50.NSE SBI Mutual Fund 20230411 0 401.42 404.06 401 402.15 14573 402.15 up up correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20230411 0 1.1 1.1 1.05 1.1 31350 1.1
SEYAIND.NSE Seya Industries Limited 20230411 0 16.85 18.45 16.85 17.5 93606 17.5 up up correct
SFL.NSE Sheela Foam Limited 20230411 0 1064.45 1095.85 1059 1074 20007 1074 up up correct
SGIL.NSE Synergy Green Industries Limited 20230411 0 126.75 126.75 122.55 123.55 3210 123.55 down down correct
SGL.NSE STL Global Limited 20230411 0 14.65 15.25 14.5 14.65 24401 14.65
SHAHALLOYS.NSE Shah Alloys Limited 20230411 0 52.75 52.75 49.1 49.95 5064 49.95 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20230411 0 432 434.9 426 429.1 23086 429.1 down up incorrect
SHALBY.NSE Shalby Limited 20230411 0 143.1 149.7 143.1 146.35 174051 146.35 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20230411 0 149 151 147.05 149.2 18413 149.2 up up correct
SHANKARA.NSE Shankara Building Products Limited 20230411 0 643.5 649.5 638 639.25 10158 639.25 down down correct
SHANTI.NSE Shanti Overseas (India) Limited 20230411 0 15.4 15.75 15.1 15.25 29004 15.25 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20230411 0 379 384.75 372.65 376.85 38919 376.85 down up incorrect
SHARDACROP.NSE Sharda Cropchem Limited 20230411 0 469.75 477.85 416.95 450.5 248552 450.5 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20230411 0 626 629.95 606.1 608 12026 608 down down correct
SHAREINDIA.NSE Share India Securities Limited 20230411 0 1190.1 1191 1156.45 1164.05 34419 1164.05 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20230411 0 398.54 398.54 394.33 396.26 459 396.26 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20230411 0 118.9 120.5 115.25 117.8 22416 117.8 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20230411 0 247 278 246 267.35 17092801 267.35 up up correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20230411 0 26.2 26.2 24.85 25.45 54341 25.45 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20230411 0 74.95 75.5 74.05 74.45 2291 74.45 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20230411 0 121.75 124.85 120 123.5 3692 123.5 up up correct
SHK.NSE S H Kelkar and Company Limited 20230411 0 105.65 107 104 104.7 50009 104.7 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20230411 0 602 612.95 601.05 608.45 23521 608.45 up up correct
SHRADHA.NSE Shradha Infraprojects Limited 20230411 0 39.7 42.35 39 39.05 8822 39.05 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20230411 0 63.75 65.05 63.75 64.8 63058 64.8 up up correct
SHREECEM.NSE Shree Cement Limited 20230411 0 26000.75 26352 26000 26201.4 45833 26201.4 up up correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20230411 0 160 161.4 158.45 159.05 7438 159.05 down down correct
SHREERAMA.NSE Shree Rama Multi 20230411 0 10.4 12.3 9.95 11.85 1029713 11.85 up up correct
SHRENIK.NSE Shrenik Limited 20230411 0 1.3 1.3 1.2 1.25 1204127 1.25 down down correct
SHREYANIND.NSE Shreyans Industries Limited 20230411 0 157.5 157.95 151.95 154.15 12067 154.15 down down correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20230411 0 266.95 300 266.95 294.45 213431 294.45 up up correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20230411 0 1211 1211 1120 1140.3 721 1140.3 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20230411 0 18.2 18.2 17.55 17.65 100876 17.65 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20230411 0 282 289.5 280.65 287.9 149835 287.9 up up correct
SHYAMTEL.NSE Shyam Telecom Limited 20230411 0 8.65 8.65 8.15 8.6 1631 8.6 down down correct
SICAL.NSE Sical Logistics Limited 20230411 0 115.5 115.5 115.5 115.5 0 115.5
SIEMENS.NSE Siemens Limited 20230411 0 3380 3400 3339 3346.6 218439 3346.6 down down correct
SIGIND.NSE Signet Industries Limited 20230411 0 35.15 36.15 34.25 35.35 15266 35.35 up up correct
SIL.NSE Standard Industries Limited 20230411 0 29 29.9 28.75 29 40107 29
SILGO.NSE Silgo Retail Limited 20230411 0 16.85 16.9 16.6 16.6 8439 16.6 down down correct
SILINV.NSE SIL Investments Limited 20230411 0 293.2 293.2 286.65 288.65 372 288.65 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20230411 0 17.6 17.85 17 17.4 4864 17.4 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20230411 0 21.9 23.2 21.4 22.35 106448 22.35 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20230411 0 39.9 40.6 38.15 38.6 103470 38.6 down up incorrect
SINTERCOM.NSE Sintercom India Limited 20230411 0 100.3 102.3 100 100.1 489 100.1 down down correct
SIRCA.NSE Sirca Paints India Limited 20230411 0 629.7 633.2 600 603.4 123148 603.4 down down correct
SIS.NSE SIS Limited 20230411 0 349.55 351.2 342 345.25 53387 345.25 down down correct
SITINET.NSE SITI Networks Limited 20230411 0 1.25 1.3 1.2 1.2 2308221 1.2 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20230411 0 452.75 468.55 449 466.05 110021 466.05 up down incorrect
SJVN.NSE SJVN Limited 20230411 0 32.7 33 32.5 32.7 1689674 32.7
SKFINDIA.NSE SKF India Limited 20230411 0 4301.5 4350.05 4270 4307 7244 4307 up up correct
SKIL.NSE SKIL Infrastructure Limited 20230411 0 3.55 3.55 3.55 3.55 0 3.55
SKIPPER.NSE Skipper Limited 20230411 0 103.1 104.95 102.4 103.2 70270 103.2 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20230411 0 157 157 146.6 146.6 119827 146.6 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20230411 0 154.8 158.8 152.1 157.6 19012 157.6 up down incorrect
SMCGLOBAL.NSE SMC Global Securities Limited 20230411 0 73.35 73.35 71.6 72.05 16087 72.05 down down correct
SMLISUZU.NSE SML Isuzu Limited 20230411 0 887 887 862.5 874.65 27063 874.65 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20230411 0 542 567 542 551.45 647 551.45 up down incorrect
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20230411 0 70.65 74.8 70 73.75 143936 73.75 up up correct
SNOWMAN.NSE Snowman Logistics Limited 20230411 0 32.8 33.25 32.75 33.1 118433 33.1 up up correct
SOBHA.NSE Sobha Limited 20230411 0 473 476.85 460 461.5 1032360 461.5 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20230411 0 341.85 348.1 336.3 338.7 68921 338.7 down down correct
SOLARINDS.NSE Solar Industries India Limited 20230411 0 3742 3820 3722.65 3784.3 61340 3784.3 up down incorrect
SOMANYCERA.NSE Somany Ceramics Limited 20230411 0 494 526 490 508.95 136014 508.95 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20230411 0 28.75 28.75 28.75 28.75 7424 28.75
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20230411 0 41.1 50.75 41.1 50.75 209090 50.75 up up correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20230411 0 421 425.65 420 422.65 1076902 422.65 up up correct
SONATSOFTW.NSE Sonata Software Limited 20230411 0 863 902.95 861.05 896.35 1680521 896.35 up up correct
SOTL.NSE Savita Oil Technologies Limited 20230411 0 262 262.8 259.1 261.75 16969 261.75 down up incorrect
SOUTHBANK.NSE The South Indian Bank Limited 20230411 0 15.35 15.55 15.1 15.2 15005882 15.2 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20230411 0 145 147.4 133.1 137.85 72150 137.85 down down correct
SPAL.NSE S.P. Apparels Limited 20230411 0 340.35 344 326 327.5 60784 327.5 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20230411 0 542.65 558 542.25 553.3 20419 553.3 up up correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20230411 0 183 186.3 182.05 183.6 323311 183.6 up up correct
SPCENET.NSE Spacenet Enterprises India Limited 20230411 0 16.7 16.7 16 16.55 4686181 16.55 down down correct
SPECIALITY.NSE Speciality Restaurants Limited 20230411 0 214.8 217.65 210.05 214.25 71358 214.25 down up incorrect
SPENCERS.NSE Spencer's Retail Limited 20230411 0 57.55 58.3 56.6 57 68081 57 down down correct
SPENTEX.NSE CLC Industries Limited 20230411 0 1.1 1.2 1.1 1.1 18608 1.1
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20230411 0 60.95 61.4 60.3 61 522810 61 up up correct
SPICEJET.NSE SpiceJet Limited 20230411 0 32.2 32.25 31.75 32 792386 32 down down correct
SPLIL.NSE SPL Industries Limited 20230411 0 63.9 64.2 60.45 61.65 50993 61.65 down down correct
SPMLINFRA.NSE SPML Infra Limited 20230411 0 21.4 21.4 21.4 21.4 14119 21.4
SPTL.NSE Sintex Plastics Technology Limited 20230411 0 2.4 2.4 2.4 2.4 576777 2.4
SPYL.NSE Shekhawati Poly 20230411 0 0.6 0.6 0.6 0.6 0 0.6
SREEL.NSE Sreeleathers Limited 20230411 0 179 179.95 174.35 175.25 3498 175.25 down down correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20230411 0 2.4 2.4 2.4 2.4 110008 2.4
SRF.NSE SRF Limited 20230411 0 2398 2420 2375.5 2398.6 1001619 2398.6 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20230411 0 478.65 484 457.2 464.35 23395 464.35 down up incorrect
SRPL.NSE Shree Ram Proteins Limited 20230411 0 45.65 48.5 43.8 46.85 186722 46.85 up up correct
SSWL.NSE Steel Strips Wheels Limited 20230411 0 155 156.1 154.5 155.3 72314 155.3 up up correct
STAMPEDE.NSE Stampede Capital Limited 20230411 0 1.05 1.05 1.05 1.05 0 1.05
STAR.NSE Strides Pharma Science Limited 20230411 0 310 312.7 304.4 307.5 138419 307.5 down down correct
STARCEMENT.NSE Star Cement Limited 20230411 0 114.95 116 113.5 115.4 288389 115.4 up up correct
STARPAPER.NSE Star Paper Mills Limited 20230411 0 156.55 158.45 155.95 157.9 20347 157.9 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20230411 0 72.95 74.45 72.95 73.45 8380 73.45 up up correct
STEELCITY.NSE Steel City Securities Limited 20230411 0 62.8 63.7 61.7 63.05 22278 63.05 up up correct
STEELXIND.NSE Steel Exchange India Limited 20230411 0 15.25 15.9 15.2 15.85 6410517 15.85 up up correct
STEL.NSE STEL Holdings Limited 20230411 0 146.95 146.95 141.05 142.3 5010 142.3 down down correct
STERTOOLS.NSE Sterling Tools Limited 20230411 0 432.15 449.75 428.85 447.3 282622 447.3 up up correct
STLTECH.NSE Sterlite Technologies Limited 20230411 0 157.3 162.15 157.3 160.85 448567 160.85 up up correct
STOVEKRAFT.NSE Stove Kraft Limited 20230411 0 374.15 377.9 362.35 363.25 265420 363.25 down down correct
STYLAMIND.NSE Stylam Industries Limited 20230411 0 1065 1080 1065 1076.2 11216 1076.2 up up correct
SUBEXLTD.NSE Subex Limited 20230411 0 32.25 32.45 31.6 32.05 1768738 32.05 down down correct
SUBROS.NSE Subros Limited 20230411 0 300.6 300.95 298 299.95 27400 299.95 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20230411 0 418.1 423 410.05 411.65 89157 411.65 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20230411 0 2.7 2.7 2.6 2.7 66581 2.7
SUMICHEM.NSE Sumitomo Chemical India Limited 20230411 0 430.5 432.8 420.3 424.65 206544 424.65 down up incorrect
SUMIT.NSE Sumit Woods Limited 20230411 0 33.85 34.7 32.65 33.4 16322 33.4 down down correct
SUMMITSEC.NSE Summit Securities Limited 20230411 0 588.15 600 581 584.6 1024 584.6 down down correct
SUNCLAYLTD.NSE Sundaram 20230411 0 3770 3830 3750.05 3808.2 9704 3808.2 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20230411 0 2.55 2.55 2.45 2.45 454725 2.45 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20230411 0 2365 2365 2338.05 2356.7 14256 2356.7 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20230411 0 81.5 82.5 79.85 80.45 36694 80.45 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20230411 0 369.9 377.7 352.45 354 30386 354 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20230411 0 997.15 1002.05 981.75 996.7 279551 996.7 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20230411 0 148.3 149.5 147.05 148.05 256748 148.05 down up incorrect
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20230411 0 1008.6 1022.25 1007.55 1009.25 1786844 1009.25 up up correct
SUNTECK.NSE Sunteck Realty Limited 20230411 0 300 302 296.5 298.45 169384 298.45 down down correct
SUNTV.NSE Sun TV Network Limited 20230411 0 427 431.4 426.45 429.4 438223 429.4 up up correct
SUPERHOUSE.NSE Superhouse Limited 20230411 0 242.65 245 241.25 242.25 1638 242.25 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20230411 0 7.35 7.4 6.95 7.1 21737 7.1 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20230411 0 357.95 363.8 355.3 357.6 65286 357.6 down down correct
SUPREMEENG.NSE Supreme Engineering Limited 20230411 0 0.9 0.9 0.9 0.9 91840 0.9
SUPREMEIND.NSE The Supreme Industries Limited 20230411 0 2586 2608.05 2569.6 2590.7 65630 2590.7 up up correct
SURANASOL.NSE Surana Solar Limited 20230411 0 20 21.5 19.5 20.2 410871 20.2 up up correct
SURANAT&P.NSE Surana Telecom and Power Limited 20230411 0 9.5 9.6 8.4 9.25 126805 9.25 down up incorrect
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20230411 0 51.9 51.95 50.4 51.25 2497 51.25 down up incorrect
SURYAROSNI.NSE Surya Roshni Limited 20230411 0 730.95 736.9 718.1 724.4 308617 724.4 down down correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20230411 0 100.5 101.6 99.15 99.5 196805 99.5 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20230411 0 44.8 45.2 44.1 44.4 76218 44.4 down up incorrect
SUULD.NSE Suumaya Industries Limited 20230411 0 14 14.3 13.7 14.3 402828 14.3 up up correct
SUVEN.NSE Suven Life Sciences Limited 20230411 0 51.05 56.7 50.1 54.2 844375 54.2 up up correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20230411 0 468 469.95 464.15 465 1607886 465 down down correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20230411 0 5 5.3 4.5 4.65 1363163 4.65 down down correct
SUZLON.NSE Suzlon Energy Limited 20230411 0 8.1 8.35 8 8.15 44136206 8.15 up up correct
SVPGLOB.NSE Svp Global Ventures Ltd 20230411 0 10.15 10.3 9.55 9.95 2150855 9.95 down down correct
SWANENERGY.NSE Swan Energy Limited 20230411 0 223.4 227.8 221.3 222.5 464374 222.5 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20230411 0 1607 1607.8 1550.1 1556.25 12695 1556.25 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20230411 0 318.2 318.2 310 310.15 8798 310.15 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20230411 0 302.5 304.7 297.5 300.3 203767 300.3 down down correct
SYMPHONY.NSE Symphony Limited 20230411 0 967.95 988.3 966.6 984.2 82230 984.2 up down incorrect
SYNGENE.NSE Syngene International Limited 20230411 0 603.1 613.9 601.75 611.2 617898 611.2 up up correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20230411 0 115.8 117 112.25 114 11834 114 down up incorrect
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20230411 0 203.95 216 201.8 213.85 457040 213.85 up up correct
TAKE.NSE TAKE Solutions Limited 20230411 0 16.05 16.45 15.9 16.3 205636 16.3 up up correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20230411 0 445 450.95 436.55 439.75 24356 439.75 down down correct
TANLA.NSE Tanla Platforms Limited 20230411 0 569.15 588 565 583.1 378680 583.1 up up correct
TANTIACONS.NSE Tantia Constructions Limited 20230411 0 9.4 9.9 9.4 9.5 1028 9.5 up down incorrect
TARAPUR.NSE Tarapur Transformers Limited 20230411 0 3.3 3.3 3.3 3.3 2546 3.3
TARC.NSE TARC Limited 20230411 0 44.85 45.2 42.8 44.25 638755 44.25 down down correct
TARMAT.NSE Tarmat Limited 20230411 0 74.15 74.6 72.05 72.55 22918 72.55 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20230411 0 9087.95 9166.65 8600 8682.3 2647 8682.3 down down correct
TATACHEM.NSE Tata Chemicals Limited 20230411 0 1008 1018.45 1002.6 1016.8 620280 1016.8 up up correct
TATACOFFEE.NSE Tata Coffee Limited 20230411 0 210.25 210.85 207.8 208.2 362759 208.2 down up incorrect
TATACOMM.NSE Tata Communications Limited 20230411 0 1270 1286.9 1265.2 1278.5 234883 1278.5 up up correct
TATACONSUM.NSE Tata Consumer Products Limited 20230411 0 725.95 725.95 715.7 717.3 776167 717.3 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20230411 0 6205.5 6415 6205.5 6381.3 260064 6381.3 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20230411 0 1972.6 1980.9 1950 1962.95 59847 1962.95 down up incorrect
TATAMETALI.NSE Tata Metaliks Limited 20230411 0 755.05 778.8 755.05 772.9 41817 772.9 up down incorrect
TATAMOTORS.NSE Tata Motors Limited 20230411 0 463.75 463.75 455.8 458.7 14495222 458.7 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20230411 0 230.7 231.6 227.3 229.1 1792909 229.1 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20230411 0 197 197.9 195.8 197.55 4957133 197.55 up up correct
TATASTEEL.NSE Tata Steel Limited 20230411 0 105.55 107.85 105.1 107.55 49304956 107.55 up up correct
TATASTLLP.NSE Tata Steel Long Products Limited 20230411 0 640.25 656.65 639.55 652.25 24781 652.25 up up correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20230411 0 1670 1670.05 1634.75 1650.1 47125 1650.1 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20230411 0 65.75 67.5 65.75 67 69034 67 up up correct
TIL.NSE TIL Limited 20230411 0 147.9 147.9 139.25 140.8 919 140.8 down down correct
TCI.NSE Transport Corporation of India Limited 20230411 0 615 618.6 613.4 616.7 19159 616.7 up up correct
TCIEXP.NSE TCI Express Limited 20230411 0 1486.4 1504.7 1476.35 1497.05 7445 1497.05 up up correct
TCIFINANCE.NSE TCI Finance Limited 20230411 0 2.85 2.85 2.85 2.85 0 2.85
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20230411 0 464.5 468.9 452.2 457.5 46763 457.5 down up incorrect
TCPLPACK.NSE TCPL Packaging Limited 20230411 0 1498.9 1536.2 1498.9 1522.35 20386 1522.35 up down incorrect
TCS.NSE Tata Consultancy Services Limited 20230411 0 3264 3272.95 3192.15 3213.8 2348779 3213.8 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20230411 0 158.8 160 155.6 156.9 207349 156.9 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20230411 0 2204 2204 2112 2166.9 67699 2166.9 down down correct
TECHIN.NSE Techindia Nirman Limited 20230411 0 9.5 9.5 9.45 9.5 22846 9.5
TECHM.NSE Tech Mahindra Limited 20230411 0 1108 1117 1092.4 1098.25 1384483 1098.25 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20230411 0 339.7 342.35 335.2 340.45 53234 340.45 up up correct
TEJASNET.NSE Tejas Networks Limited 20230411 0 611.95 626.2 611.95 616.15 371347 616.15 up up correct
TEMBO.NSE Tembo Global Industries Limited 20230411 0 188.6 189.9 184 186.85 137792 186.85 down up incorrect
TERASOFT.NSE Tera Software Limited 20230411 0 37.55 37.55 35.8 35.85 19341 35.85 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20230411 0 53 53 52.05 52.3 2180 52.3 down up incorrect
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20230411 0 49.45 53.15 48.25 48.85 192365 48.85 down up incorrect
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20230411 0 45.55 46.4 45.5 45.65 419752 45.65 up down incorrect
TFCILTD.NSE Tourism Finance Corporation of India Limited 20230411 0 72.65 73.35 72.5 72.7 96503 72.7 up up correct
TFL.NSE Transwarranty Finance Limited 20230411 0 9.05 10.35 7.9 8.6 178172 8.6 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20230411 0 9.3 9.3 8.9 9.05 8001 9.05 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20230411 0 1015.75 1028.85 1015 1026.3 1340 1026.3 up up correct
THEINVEST.NSE The Investment Trust of India Limited 20230411 0 72.75 75.8 71.15 72.95 5432 72.95 up down incorrect
THEJO.NSE SM 20230411 0 1475 1490 1438 1444.95 3000 1444.95 down down correct
THEMISMED.NSE Themis Medicare Limited 20230411 0 1271.2 1305 1261.9 1300.25 11820 1300.25 up up correct
THERMAX.NSE Thermax Limited 20230411 0 2310.05 2317.4 2245 2260.75 22757 2260.75 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20230411 0 63.1 64 61.75 63.4 369564 63.4 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20230411 0 43.25 45.4 43.25 45.4 971 45.4 up up correct
THYROCARE.NSE Thyrocare Technologies Limited 20230411 0 482.2 487.8 476.25 480.05 89426 462.92 down down correct
TI.NSE Tilaknagar Industries Ltd. 20230411 0 117.4 118.5 113.9 114.9 237273 114.9 down down correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20230411 0 863.25 870 854.9 857.95 11450 857.95 down up incorrect
TIIL.NSE Technocraft Industries (India) Limited 20230411 0 1352.85 1382.95 1313 1323.45 14492 1323.45 down down correct
TIINDIA.NSE Tube Investments of India Limited 20230411 0 2582.9 2597.65 2547.75 2576.05 362223 2576.05 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20230411 0 4.75 4.9 4.6 4.8 12527 4.8 up up correct
TIMESGTY.NSE Times Guaranty Limited 20230411 0 55.1 64.05 53.6 64.05 73313 64.05 up up correct
TIMETECHNO.NSE Time Technoplast Limited 20230411 0 81.65 82.5 80.35 80.6 914753 80.6 down down correct
TIMKEN.NSE Timken India Limited 20230411 0 2922 2969 2895.65 2948.05 86756 2948.05 up down incorrect
TINPLATE.NSE The Tinplate Company of India Limited 20230411 0 317.1 327 314.05 322.15 142894 322.15 up up correct
TIPSINDLTD.NSE Tips Industries Limited 20230411 0 1597.5 1657.65 1585 1631.85 13940 163.19 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20230411 0 182.9 186 178.1 178.9 290413 178.9 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20230411 0 10.15 10.3 9.3 9.9 190415 9.9 down up incorrect
TITAN.NSE Titan Company Limited 20230411 0 2583.7 2603.5 2576 2580.05 820568 2580.05 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20230411 0 76.7 77.85 76.5 77.15 75759 77.15 up up correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20230411 0 231.7 234.7 229.7 232.8 187964 232.8 up up correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20230411 0 6.5 6.55 6.15 6.5 5563 6.5
TOKYOPLAST.NSE Tokyo Plast International Limited 20230411 0 98.1 101.5 93.1 100.65 47535 100.65 up up correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20230411 0 1575.4 1588.45 1550.55 1557.6 178126 1557.6 down down correct
TORNTPOWER.NSE Torrent Power Limited 20230411 0 525 549.8 525 545.15 1134614 545.15 up down incorrect
TOTAL.NSE Total Transport Systems Limited 20230411 0 135 135 130.6 131.15 18722 131.15 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20230411 0 172.75 177 168 170.9 618 170.9 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20230411 0 30.9 31 30.05 30.85 24125 30.85 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20230411 0 15.85 16.6 15.15 16.25 59095 16.25 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20230411 0 58.45 58.5 57 57.45 21638 57.45 down down correct
TRENT.NSE Trent Limited 20230411 0 1356.1 1370.9 1337 1354.15 235880 1354.15 down down correct
TRF.NSE TRF Limited 20230411 0 163 166.7 162.5 165.65 36092 165.65 up up correct
TRIDENT.NSE Trident Limited 20230411 0 29.8 32.2 29.7 32 38124762 32 up up correct
TRIGYN.NSE Trigyn Technologies Limited 20230411 0 94.1 96.25 93.05 95.5 101411 95.5 up up correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20230411 0 59.75 63.4 59.5 62.45 580737 62.45 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20230411 0 334 342.35 331.7 338.2 924452 338.2 up up correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20230411 0 278 278.95 270 272 709594 272 down up incorrect
TTKHLTCARE.NSE TTK Healthcare Limited 20230411 0 1294 1339 1291 1309.1 80033 1309.1 up up correct
TTKPRESTIG.NSE TTK Prestige Limited 20230411 0 718.3 724 712 718 44882 718 down down correct
TTL.NSE T.T. Limited 20230411 0 74.35 75.05 74 74.25 4633 74.25 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20230411 0 61.3 63.3 61 62.45 3434451 62.45 up up correct
TV18BRDCST.NSE TV18 Broadcast Limited 20230411 0 30.35 30.65 30.05 30.35 3664621 30.35
TVSELECT.NSE TVS Electronics Limited 20230411 0 363.4 377.75 352.1 363.2 877137 363.2 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20230411 0 1107.65 1137.65 1105.6 1128.85 1112123 1128.85 up down incorrect
TVSSRICHAK.NSE TVS Srichakra Limited 20230411 0 2724.35 2888.7 2724.35 2811.85 16469 2811.85 up down incorrect
TVTODAY.NSE T.V. Today Network Limited 20230411 0 196.95 198.95 193 194.25 117232 194.25 down up incorrect
TVVISION.NSE TV Vision Limited 20230411 0 2.3 2.4 2.25 2.4 1500 2.4 up down incorrect
TWL.NSE Titagarh Wagons Limited 20230411 0 287.9 291 281 288.55 708881 288.55 up up correct
UBL.NSE United Breweries Limited 20230411 0 1397 1401.6 1353.5 1369.55 608120 1369.55 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20230411 0 116.25 117.05 115.6 116.75 6852 116.75 up up correct
UCOBANK.NSE UCO Bank 20230411 0 25.05 26.2 25.05 25.45 12748262 25.45 up up correct
UFLEX.NSE Uflex Limited 20230411 0 374.65 378 372.25 374.4 97286 374.4 down up incorrect
UFO.NSE UFO Moviez India Limited 20230411 0 69.45 69.45 67.3 67.5 51919 67.5 down up incorrect
UGARSUGAR.NSE The Ugar Sugar Works Limited 20230411 0 98.4 101.7 97.6 100.75 908622 100.75 up up correct
UGROCAP.NSE UGRO Capital Limited 20230411 0 165 165.85 155.15 159.45 718785 159.45 down down correct
UJAAS.NSE Ujaas Energy Limited 20230411 0 2 2 1.95 2 187357 2
UJJIVAN.NSE Ujjivan Financial Services Limited 20230411 0 266 270 265.1 266.5 282902 266.5 up up correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20230411 0 26.5 26.7 26.2 26.4 2540477 26.4 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20230411 0 7715 7793.95 7715 7741.45 354799 7741.45 up up correct
UMANGDAIRY.NSE Umang Dairies Limited 20230411 0 61.85 61.85 57.5 58.75 20550 58.75 down down correct
UPL.NSE UPL Limited 20230411 0 742 744 737.7 742.55 731229 742.55 up up correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20230411 0 3.7 3.9 3.7 3.9 10903 3.9 up up correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20230411 0 368 379.85 357 359.25 1003800 359.25 down down correct
UNIDT.NSE United Drilling Tools Limited 20230411 0 226.85 229.55 217.1 218.05 22912 218.05 down up incorrect
UNIENTER.NSE Uniphos Enterprises Limited 20230411 0 157.45 160 153.35 154.4 6149 154.4 down up incorrect
UNIONBANK.NSE Union Bank of India 20230411 0 67.2 69.7 67.2 68.15 10300941 68.15 up up correct
UNITECH.NSE Unitech Limited 20230411 0 1.4 1.4 1.4 1.4 311579 1.4
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20230411 0 280 285 278.05 283.9 1876 283.9 up up correct
UNIVASTU.NSE Univastu India Limited 20230411 0 86.65 87.15 84 85.8 17526 85.8 down up incorrect
UNIVCABLES.NSE Universal Cables Limited 20230411 0 410.4 411.7 394 398.3 107074 398.3 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20230411 0 382.55 395 382.55 394.8 1439 394.8 up up correct
URJA.NSE Urja Global Limited 20230411 0 7.65 8.45 7.65 8.25 4892574 8.25 up up correct
USHAMART.NSE Usha Martin Limited 20230411 0 211.75 214.7 206 208.95 1442723 208.95 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20230411 0 667.9 687.4 667.9 682.9 94006 682.9 up down incorrect
UTIBANKETF.NSE Uti Mutual Fund 20230411 0 41.78 41.78 41.01 41.63 17702 41.63 down down correct
UTINEXT50.NSE UTI Mutual Fund 20230411 0 40.99 41.29 40.4 40.5 144368 40.5 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20230411 0 1899.09 1899.09 1881.87 1885.09 1511 1885.09 down down correct
UTISENSETF.NSE UTI Mutual Fund 20230411 0 636.36 640 636.36 639.95 348 639.95 up up correct
UTISXN50.NSE UTI Mutual Fund 20230411 0 49.29 49.33 48.36 48.8 404 48.8 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20230411 0 247 250.5 244.1 249.05 112679 249.05 up up correct
V2RETAIL.NSE V2 Retail Limited 20230411 0 82.8 83.8 81.05 82.05 26378 82.05 down down correct
VADILALIND.NSE Vadilal Industries Limited 20230411 0 2059 2073.7 2005.25 2026.7 17332 2026.7 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20230411 0 311.5 316.5 307.4 309.45 200408 309.45 down up incorrect
VAISHALI.NSE Vaishali Pharma Limited 20230411 0 146.55 147.6 142.05 142.95 111919 142.95 down down correct
VAKRANGEE.NSE Vakrangee Limited 20230411 0 17.15 18.2 16.6 17 46882328 17 down down correct
VALIANTORG.NSE Valiant Organics Limited 20230411 0 443 468.95 438.85 459.7 142495 459.7 up up correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20230411 0 50.4 50.4 48 48.1 65026 48.1 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20230411 0 28.15 30.95 27.9 30.95 134717 30.95 up up correct
VARROC.NSE Varroc Engineering Limited 20230411 0 261 268.7 260 262.3 70398 262.3 up down incorrect
VASCONEQ.NSE Vascon Engineers Limited 20230411 0 27.25 27.6 26.8 27 397504 27 down down correct
VASWANI.NSE Vaswani Industries Limited 20230411 0 21.1 22.9 20.5 20.95 374101 20.95 down down correct
VBL.NSE Varun Beverages Limited 20230411 0 1420.9 1445 1412.3 1438.25 1146244 1437.25 up up correct
VEDL.NSE Vedanta Limited 20230411 0 273 273.85 270.15 272.75 8814894 272.75 down down correct
VENKEYS.NSE Venky's (India) Limited 20230411 0 1551 1568 1533.15 1550.85 21720 1550.85 down down correct
VENUSREM.NSE Venus Remedies Limited 20230411 0 172.55 206.9 172.1 194.8 534620 194.8 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20230411 0 221 235.2 219.4 233.95 702928 233.95 up down incorrect
VESUVIUS.NSE Vesuvius India Limited 20230411 0 1719 1732.95 1680.35 1721.3 6081 1721.3 up down incorrect
VETO.NSE Veto Switchgears and Cables Limited 20230411 0 84.8 86.85 84.7 85.05 35508 85.05 up up correct
VGUARD.NSE V 20230411 0 251.75 255.9 251 255 139810 255 up up correct
VHL.NSE Vardhman Holdings Limited 20230411 0 2708.5 2708.5 2611 2620.25 335 2620.25 down down correct
VICEROY.NSE Viceroy Hotels Limited 20230411 0 2.25 2.25 2.2 2.25 21330 2.25
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20230411 0 345 385.25 345 374.9 168917 374.9 up up correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20230411 0 395.45 400.5 391.1 394.45 109796 394.45 down down correct
VIJIFIN.NSE Viji Finance Limited 20230411 0 2.35 2.5 2.3 2.45 351941 2.45 up up correct
VIKASECO.NSE Vikas EcoTech Limited 20230411 0 2.75 2.8 2.7 2.75 2091107 2.75
VIKASLIFE.NSE Vikas Lifecare Limited 20230411 0 3.3 3.35 3.2 3.25 14397736 3.25 down down correct
VIKASPROP.NSE Vikas Proppant & Granite Limited 20230411 0 0.4 0.4 0.4 0.4 0 0.4
VIKASWSP.NSE Vikas WSP Limited 20230411 0 1.25 1.25 1.2 1.25 55961 1.25
VIMTALABS.NSE Vimta Labs Limited 20230411 0 338.5 386.8 338.5 363.85 465540 363.85 up up correct
VINATIORGA.NSE Vinati Organics Limited 20230411 0 1887.4 1909 1860 1898.35 112349 1898.35 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20230411 0 1755.55 1755.55 1730 1740.5 3664 1740.5 down up incorrect
VINEETLAB.NSE Vineet Laboratories Limited 20230411 0 47.25 49 46.9 47.8 18759 47.8 up down incorrect
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20230411 0 431.9 486.2 427.2 485.45 1384925 485.45 up up correct
VIPCLOTHNG.NSE VIP Clothing Limited 20230411 0 40.65 42.8 40.65 42 301777 42 up down incorrect
VIPIND.NSE VIP Industries Limited 20230411 0 607.3 613.15 583.95 595.95 276102 595.95 down down correct
VIPULLTD.NSE Vipul Limited 20230411 0 13.3 13.35 13.3 13.35 5468 13.35 up up correct
VISAKAIND.NSE Visaka Industries Limited 20230411 0 386.95 388.4 378.4 384.3 78486 377.3 down down correct
VISASTEEL.NSE VISA Steel Limited 20230411 0 11.1 11.65 11.1 11.35 19791 11.35 up up correct
VISESHINFO.NSE MPS Infotecnics Limited 20230411 0 0.45 0.5 0.45 0.5 4323611 0.5 up up correct
VISHAL.NSE Vishal Fabrics Limited 20230411 0 19.25 19.25 18.35 18.6 92567 18.6 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20230411 0 309.95 313.65 295.05 300.2 146443 300.2 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20230411 0 15.4 15.5 15.25 15.4 574662 15.4
VIVIDHA.NSE Visagar Polytex Limited 20230411 0 1 1.1 0.95 1.05 3133933 1.05 up down incorrect
VIVIMEDLAB.NSE Vivimed Labs Limited 20230411 0 6.55 6.55 6.55 6.55 0 6.55
VLSFINANCE.NSE VLS Finance Limited 20230411 0 153.55 156.7 151.9 155.5 40921 155.5 up up correct
VMART.NSE V 20230411 0 2094.1 2268.05 2094.1 2121.3 156568 2121.3 up up correct
VOLTAMP.NSE Voltamp Transformers Limited 20230411 0 2902 2947.45 2860 2886.95 13655 2886.95 down down correct
VOLTAS.NSE Voltas Limited 20230411 0 824.45 829.15 811.75 813.65 1056770 813.65 down up incorrect
VRLLOG.NSE VRL Logistics Limited 20230411 0 634 646.5 623 640.25 194708 640.25 up up correct
VSSL.NSE Vardhman Special Steels Limited 20230411 0 416.8 428.95 414.75 425.45 232306 425.45 up up correct
VSTIND.NSE VST Industries Limited 20230411 0 3326.65 3331 3241 3258.65 2025 3258.65 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20230411 0 2459 2462.45 2420 2425 4203 2425 down up incorrect
VTL.NSE Vardhman Textiles Limited 20230411 0 308 308.95 297.25 300.2 282039 300.2 down down correct
WABAG.NSE VA Tech Wabag Limited 20230411 0 355 355 348.3 350.8 159264 350.8 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20230411 0 61 63.8 58.55 61.8 410535 61.8 up down incorrect
WANBURY.NSE Wanbury Limited 20230411 0 38.8 38.8 36.95 37.1 36330 37.1 down down correct
WATERBASE.NSE The Waterbase Limited 20230411 0 65.5 67.5 65.5 65.85 18126 65.85 up up correct
WEALTH.NSE Wealth First Portfolio Managers Limited 20230411 0 297.3 297.3 280 283.8 461 283.8 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20230411 0 83.55 83.55 78.8 80.1 117788 80.1 down down correct
WEIZMANIND.NSE Weizmann Limited 20230411 0 83.75 85.7 82.5 83.85 10259 83.85 up up correct
WELCORP.NSE Welspun Corp Limited 20230411 0 212.6 217.35 212.6 214.65 600819 214.65 up up correct
WELENT.NSE Welspun Enterprises Limited 20230411 0 125 125.6 122.15 123.4 730912 123.4 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20230411 0 289.4 290.45 277.05 286.95 648 286.95 down down correct
WIPRO.NSE Wipro Limited 20230411 0 373.5 374.85 368.6 370.25 3392177 370.25 down down correct
WELSPUNIND.NSE Welspun India Limited 20230411 0 74.85 76.4 74.05 75.45 952010 75.45 up up correct
WENDT.NSE Wendt (India) Limited 20230411 0 8675 8675 8420.9 8475.8 278 8475.8 down down correct
WESTLIFE.NSE Westlife Development Limited 20230411 0 727.3 727.3 695.6 702.75 69355 702.75 down down correct
WHEELS.NSE Wheels India Limited 20230411 0 508.9 516.6 508.85 511.8 12732 511.8 up up correct
WHIRLPOOL.NSE Whirlpool of India Limited 20230411 0 1327.45 1327.9 1311 1317 49402 1317 down up incorrect
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20230411 0 19.2 20.15 18.55 19.65 7671 19.65 up up correct
WINDLAS.NSE Windlas Biotech Limited 20230411 0 250 253 245.05 250.45 15869 250.45 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20230411 0 40.8 40.85 40.05 40.25 27326 40.25 down down correct
WIPL.NSE The Western India Plywoods Limited 20230411 0 87.85 89 87.8 88.85 753 88.85 up down incorrect
WOCKPHARMA.NSE Wockhardt Limited 20230411 0 163 166.25 162.45 163.85 659506 163.85 up up correct
WONDERLA.NSE Wonderla Holidays Limited 20230411 0 418.5 444.2 415.9 439.75 472155 439.75 up up correct
WORTH.NSE Worth Peripherals Limited 20230411 0 94.15 101 94.15 96.85 19766 96.85 up up correct
WSI.NSE W.S. Industries (India) Limited 20230411 0 41.4 41.4 41.4 41.4 2830 41.4
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20230411 0 525 545.5 525 542.2 206402 542.2 up down incorrect
XCHANGING.NSE Xchanging Solutions Limited 20230411 0 58.55 59.2 57.5 58.1 81928 58.1 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20230411 0 104.35 104.35 104.35 104.35 2107 104.35
XPROINDIA.NSE Xpro India Limited 20230411 0 657.9 669 641.4 645.6 21677 645.6 down down correct
YESBANK.NSE Yes Bank Limited 20230411 0 15.25 15.4 15.15 15.2 43019043 15.2 down down correct
YUKEN.NSE Yuken India Limited 20230411 0 532.65 540 528.4 539.95 15720 539.95 up up correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20230411 0 212.5 216.2 211.8 213.6 2490760 213.6 up up correct
ZEELEARN.NSE Zee Learn Limited 20230411 0 3.9 4 3.85 4 459036 4 up up correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20230411 0 9.1 9.2 9.05 9.1 547813 9.1
ZENITHEXPO.NSE Zenith Exports Limited 20230411 0 82.9 82.9 80.25 81.1 748 81.1 down down correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20230411 0 4.5 4.75 4.5 4.55 346065 4.55 up up correct
ZENSARTECH.NSE Zensar Technologies Limited 20230411 0 286.9 289.9 283 288.5 1000940 288.5 up up correct
ZENTEC.NSE Zen Technologies Limited 20230411 0 313 317.5 303 305.45 1025641 305.45 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20230411 0 89.9 91.1 88.05 89.7 10598 89.7 down down correct
ZOMATO.NSE Zomato Limited 20230411 0 54.65 55.25 53.25 53.95 41101417 53.95 down up incorrect
ZOTA.NSE Zota Health Care Limited 20230411 0 287.3 287.3 277.05 278.75 15125 278.75 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20230411 0 128.2 130 128 128.3 32702 128.3 up down incorrect
ZYDUSWELL.NSE Zydus Wellness Limited 20230411 0 1508.55 1529 1500.4 1514.25 161806 1514.25 up up correct

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