CollectAI

close-nse_india_stocks

2023/06/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20230606 0 93.6 102.7 92.8 98.55 1213479 98.55 up up correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20230606 0 17.6 17.65 17 17.6 9471 17.6
3MINDIA.NSE 3M India Limited 20230606 0 26800 27497 26576 27423.6 4225 27423.6 up up correct
3PLAND.NSE 3P LAND HOLDINGS L 20230606 0 22.15 22.8 21.6 21.9 33527 21.9 down down correct
5PAISA.NSE 5paisa Capital Limited 20230606 0 382.85 384.7 375.05 381.1 53429 381.1 down up incorrect
63MOONS.NSE 63 MOONS TECHNOLOG 20230606 0 165.95 166.4 163 164.35 99604 164.35 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20230606 0 7.8 8.35 7.65 8.15 1448657 8.15 up up correct
AAKASH.NSE Aakash Exploration Services Limited 20230606 0 6.35 6.45 6.3 6.35 309289 6.35
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20230606 0 31.85 32.15 31.4 31.9 57341 31.9 up up correct
AARON.NSE Aaron Industries Limited 20230606 0 229 229 224 227.6 9572 227.6 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20230606 0 472.9 473.45 457 460 263240 460 down down correct
AARTIIND.NSE Aarti Industries Limited 20230606 0 516.6 523 510.7 511.85 1097158 511.85 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20230606 0 640 641.95 630.3 633.75 6658 633.75 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20230606 0 21.65 21.65 20.55 20.75 7197 20.75 down up incorrect
AARVI.NSE Aarvi Encon Limited 20230606 0 138.95 143 138 141.05 28468 141.05 up up correct
AAVAS.NSE Aavas Financiers Limited 20230606 0 1394 1399 1388.25 1395.3 128197 1395.3 up up correct
ABAN.NSE Aban Offshore Limited 20230606 0 40.5 42.1 40.35 41 132191 41 up up correct
ABB.NSE ABB India Limited 20230606 0 4045 4091.95 4032.95 4057.65 240261 4057.65 up up correct
ABBOTINDIA.NSE Abbott India Limited 20230606 0 21800 21900 21591.05 21823.05 6250 21823.05 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20230606 0 168.65 172.3 168.3 171.55 2172894 171.55 up up correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20230606 0 207 208.1 205.25 207.05 2216207 207.05 up up correct
ABMINTLLTD.NSE ABM International Limited 20230606 0 59.75 59.75 55 55.35 345 55.35 down down correct
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20230606 0 45.7 45.7 44.2 44.41 6613 44.41 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20230606 0 43.66 43.83 42.98 43.73 1571 43.73 up up correct
ACC.NSE ACC Limited 20230606 0 1815 1864 1815 1856.3 1431557 1856.3 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20230606 0 1343 1360.2 1340.45 1354 11183 1354 up up correct
ACCURACY.NSE Accuracy Shipping Limited 20230606 0 11 11.25 10.7 10.85 649040 10.85 down down correct
ACE.NSE Action Construction Equipment Limited 20230606 0 488 490.75 481.2 486.95 356423 486.95 down down correct
ADANIENT.NSE Adani Enterprises Limited 20230606 0 2475 2506.95 2425.9 2433.65 6473608 2433.65 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20230606 0 990 996 980 991.85 4003295 991.85 up up correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20230606 0 742.9 747 740 745.4 5492469 745.4 up up correct
ADANIPOWER.NSE Adani Power Limited 20230606 0 263 265 258.5 263 4579408 263
ADANITRANS.NSE Adani Transmission Limited 20230606 0 845 845 810.05 816.25 2007196 816.25 down down correct
ADFFOODS.NSE ADF Foods Limited 20230606 0 863.5 1024 863.5 979.3 833926 979.3 up down incorrect
ADL.NSE Archidply Decor Limited 20230606 0 76.5 80.2 75.5 78.9 3077 78.9 up up correct
ADORWELD.NSE Ador Welding Limited 20230606 0 1159.15 1211 1142.8 1197.35 95961 1197.35 up up correct
ADROITINFO.NSE Adroit Infotech Limited 20230606 0 22.2 22.8 22 22.35 36245 22.35 up up correct
ADSL.NSE Allied Digital Services Limited 20230606 0 85.35 86.8 85 86.35 111676 86.35 up up correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20230606 0 89.5 89.5 87.5 87.75 40404 87.75 down up incorrect
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20230606 0 283.5 284.5 278 279.35 47368 279.35 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20230606 0 327.5 351.5 320.8 346.7 9230731 345.35 up up correct
AFFLE.NSE Affle (India) Limited 20230606 0 975.5 1002.95 975.5 987 303243 987 up down incorrect
AGARIND.NSE Agarwal Industrial Corporation Limited 20230606 0 612.25 623 612.25 621.1 33275 621.1 up down incorrect
AGRITECH.NSE Agri 20230606 0 104 105 103 103.9 8014 103.9 down up incorrect
AGROPHOS.NSE Agro Phos (India) Limited 20230606 0 34.45 38.9 34.45 37.7 310465 37.7 up up correct
AHLADA.NSE Ahlada Engineers Limited 20230606 0 113.8 113.8 111 112.4 23057 112.4 down up incorrect
AHLEAST.NSE Asian Hotels (East) Limited 20230606 0 121.2 127.1 120.05 125.4 15453 125.4 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20230606 0 594.75 600 582.45 584.8 82081 584.8 down up incorrect
AHLWEST.NSE Asian Hotels (West) Limited 20230606 0 144.15 144.15 144.15 144.15 0 144.15
AIAENG.NSE AIA Engineering Limited 20230606 0 3112.25 3146.3 3091.9 3112.9 111422 3112.9 up up correct
AIRAN.NSE Airan Limited 20230606 0 17 17.05 16.8 16.95 153710 16.95 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20230606 0 1395 1439 1372.5 1410.9 218010 1410.9 up up correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20230606 0 339.4 344.1 337 339.25 32744 339.25 down down correct
AJOONI.NSE Ajooni Biotech Limited 20230606 0 4.9 5.05 4.65 4.75 1522506 4.75 down down correct
AJRINFRA.NSE AJR Infra and Tolling Limited 20230606 0 0.65 0.65 0.65 0.65 0 0.65
AKASH.NSE Akash Infra 20230606 0 25.6 27.5 24.95 26.75 148714 26.75 up down incorrect
AKG.NSE AKG Exim Limited 20230606 0 28 29.4 28 28.75 77312 28.75 up up correct
AKSHARCHEM.NSE AksharChem (India) Limited 20230606 0 225.2 235.85 225.2 231.4 11559 231.4 up up correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20230606 0 8.4 8.5 8.3 8.4 276119 8.4
AKZOINDIA.NSE Akzo Nobel India Limited 20230606 0 2415.95 2416 2378 2394.9 9020 2394.9 down down correct
ALANKIT.NSE Alankit Limited 20230606 0 9.1 9.15 8.9 8.95 133846 8.95 down up incorrect
ALBERTDAVD.NSE Albert David Limited 20230606 0 565 609 558.2 600.15 21123 600.15 up up correct
ALEMBICLTD.NSE Alembic Limited 20230606 0 68.95 69.2 67.5 67.8 164099 67.8 down down correct
ALICON.NSE Alicon Castalloy Limited 20230606 0 771.95 771.95 749 757.75 13331 757.75 down down correct
ALKALI.NSE Alkali Metals Limited 20230606 0 100.35 110.15 100.25 110.15 96732 110.15 up down incorrect
ALKEM.NSE Alkem Laboratories Limited 20230606 0 3409.9 3409.9 3370.05 3388.8 110764 3388.8 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20230606 0 2477.25 2477.25 2449 2463.1 13176 2463.1 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20230606 0 278 286.6 275.8 284.4 405456 284.4 up up correct
ALLSEC.NSE Allsec Technologies Limited 20230606 0 489 489 472.1 474.05 5995 474.05 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20230606 0 72.5 72.5 69.15 69.7 14444 69.7 down down correct
ALOKINDS.NSE Alok Industries Limited 20230606 0 13.7 13.8 13.5 13.55 3555029 13.55 down down correct
ALPA.NSE Alpa Laboratories Limited 20230606 0 61.15 63.25 60.8 62.4 60860 62.4 up up correct
ALPHAGEO.NSE Alphageo (India) Limited 20230606 0 243.55 243.9 240 241.05 2799 241.05 down down correct
ALPSINDUS.NSE Alps Industries Limited 20230606 0 2 2 2 2 5603 2
AMARAJABAT.NSE Amara Raja Batteries Limited 20230606 0 615.95 619.6 611.5 618.55 272632 618.55 up down incorrect
AMBER.NSE Amber Enterprises India Limited 20230606 0 2199.5 2214.55 2152.45 2162.95 72486 2162.95 down up incorrect
AMBIKCO.NSE Ambika Cotton Mills Limited 20230606 0 1510 1541.15 1509.95 1522.25 13911 1522.25 up up correct
AMBUJACEM.NSE Ambuja Cements Limited 20230606 0 441.8 460.95 440 459.15 15043392 459.15 up up correct
AMDIND.NSE AMD Industries Limited 20230606 0 74.7 74.7 70.55 72.4 89710 72.4 down down correct
AMIORG.NSE Ami Organics Limited 20230606 0 1204.8 1214.95 1181.1 1194.6 70140 1194.6 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20230606 0 24.3 24.8 23.75 24.5 41085 24.5 up down incorrect
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20230606 0 595.05 602.35 586.6 591.05 47921 591.05 down up incorrect
ANANTRAJ.NSE Anant Raj Limited 20230606 0 159 161 153.75 160.75 1591490 160.27 up up correct
ANDHRACEMT.NSE Andhra Cements Limited 20230606 0 145.95 145.95 144.95 144.95 24857 144.95 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20230606 0 449.5 449.5 441 444.05 39708 444.05 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20230606 0 109.6 110.35 109 109.2 171936 109.2 down down correct
ANDREWYU.NSE Andrew Yule & Company Limited 20230606 0 24.05 24.9 24.05 24.25 326032 24.25 up up correct
ANIKINDS.NSE Anik Industries Limited 20230606 0 33.65 36.5 32.7 35.15 184983 35.15 up down incorrect
ANKITMETAL.NSE Ankit Metal & Power Limited 20230606 0 3.7 3.7 3.7 3.7 0 3.7
ANMOL.NSE Anmol India Limited 20230606 0 248.4 248.95 240.55 245.65 209345 245.65 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20230606 0 9.5 9.75 9.05 9.2 101597 9.2 down down correct
ANTGRAPHIC.NSE Antarctica Limited 20230606 0 0.6 0.7 0.6 0.65 205553 0.65 up down incorrect
ANUP.NSE The Anup Engineering Limited 20230606 0 1588.9 1625 1531.05 1608.1 32980 1608.1 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20230606 0 1132 1132 1089 1100.45 141633 1100.45 down up incorrect
APARINDS.NSE Apar Industries Limited 20230606 0 2779.9 2784.05 2720 2766.45 38433 2766.45 down down correct
APCL.NSE Anjani Portland Cement Limited 20230606 0 195 198 191.6 196 64664 196 up up correct
APCOTEXIND.NSE Apcotex Industries Limited 20230606 0 509.8 534.55 506.45 524.25 181969 520.81 up up correct
APEX.NSE Apex Frozen Foods Limited 20230606 0 208 216.55 207.95 214 209562 214 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20230606 0 1173.25 1173.8 1148.6 1164.1 417197 1164.1 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20230606 0 556.7 556.8 545 552.8 43959 552.8 down up incorrect
APOLLO.NSE Apollo Micro Systems Limited 20230606 0 34.85 35.2 34.6 35 489282 35 up down incorrect
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20230606 0 4969 4969.45 4893.5 4940.1 382992 4940.1 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20230606 0 673.9 678 660.4 674.9 147334 674.9 up down incorrect
APOLLOTYRE.NSE Apollo Tyres Limited 20230606 0 393 393.45 390 391.6 1078428 391.6 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20230606 0 1475 1475 1430.05 1459.2 1788 1459.2 down down correct
APTECHT.NSE Aptech Limited 20230606 0 535.7 544.8 525.6 530.85 594801 530.85 down down correct
APTUS.NSE Aptus Value Housing Finance India Limited 20230606 0 277.6 279.05 273 275.35 104099 275.35 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20230606 0 69.3 77.6 69 75.8 372260 75.8 up down incorrect
ARCHIES.NSE Archies Limited 20230606 0 23.9 24.35 23.55 24.15 232708 24.15 up up correct
ARENTERP.NSE Rajdarshan Industries Limited 20230606 0 35.4 38.3 35.3 37.2 7343 37.2 up up correct
ARIES.NSE Aries Agro Limited 20230606 0 163.7 168.25 162.55 166.6 95335 166.6 up down incorrect
ARIHANTCAP.NSE Arihant Capital Markets Limited 20230606 0 35.6 35.95 34.25 34.8 71872 34.8 down up incorrect
ARIHANTSUP.NSE Arihant Superstructures Limited 20230606 0 171.95 173.65 165 166.45 123227 166.45 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20230606 0 2040 2044.45 1950.9 1966.65 16210 1966.65 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20230606 0 40.35 40.5 39.75 40 14941 40 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20230606 0 382.1 382.1 372.1 382.1 116892 382.1
ARSHIYA.NSE Arshiya Limited 20230606 0 5.7 5.75 5.5 5.55 372515 5.55 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20230606 0 20.9 20.9 20.9 20.9 2811 20.9
ARTEMISMED.NSE Artemis Medicare Services Limited 20230606 0 88.6 90.8 86.1 87.45 257390 87.45 down down correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20230606 0 105.15 109.3 105.15 106.95 183 106.95 up up correct
ARVIND.NSE Arvind Limited 20230606 0 129.75 129.75 126.65 128.15 635600 128.15 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20230606 0 302.8 313.9 300.75 310.35 490699 310.35 up up correct
ARVSMART.NSE Arvind SmartSpaces Limited 20230606 0 357.5 364.05 353.3 357.2 106002 357.2 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20230606 0 463.7 485 461 470.1 440833 470.1 up up correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20230606 0 194.25 234.35 193.1 233.75 69150 233.75 up up correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20230606 0 323 324.4 319 323.45 23715 323.45 up down incorrect
ASALCBR.NSE Associated Alcohols & Breweries Limited 20230606 0 402.9 406.05 390 394.5 31546 394.5 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20230606 0 125.15 126 116.5 117.85 902500 117.85 down down correct
ASHIANA.NSE Ashiana Housing Limited 20230606 0 190.5 191.9 184.6 186.75 97047 186.75 down down correct
ASHIMASYN.NSE Ashima Limited 20230606 0 13.75 14.8 13.75 14.6 199402 14.6 up up correct
ASHOKA.NSE Ashoka Buildcon Limited 20230606 0 81.3 81.65 80.15 81.2 823439 81.2 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20230606 0 149.85 150.35 149 150.15 7809829 150.15 up up correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20230606 0 198.95 198.95 198.95 198.95 20267 198.95
ASIANPAINT.NSE Asian Paints Limited 20230606 0 3207.75 3238.9 3195 3212.75 577698 3191.5 up up correct
ASIANTILES.NSE Asian Granito India Limited 20230606 0 46.8 47.5 46.1 46.35 663988 46.35 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20230606 0 214.95 214.95 209.55 210.4 3794 210.4 down down correct
ASTEC.NSE Astec LifeSciences Limited 20230606 0 1410.9 1460.35 1402.25 1408.75 25186 1408.75 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20230606 0 265 272 263.55 269.65 271873 269.65 up down incorrect
ASTRAL.NSE Astral Limited 20230606 0 1889.95 1914.9 1876 1910.45 685189 1910.45 up up correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20230606 0 354 357.9 345.55 353.1 630133 353.1 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20230606 0 3453 3499 3453 3487.4 4915 3487.4 up up correct
ASTRON.NSE Astron Paper & Board Mill Limited 20230606 0 24.75 24.95 24 24.6 24124 24.6 down down correct
ATFL.NSE Agro Tech Foods Limited 20230606 0 783.45 795 779.05 792.4 3350 792.4 up up correct
ATGL.NSE Adani Total Gas Limited 20230606 0 694 698 676.2 678.4 1602723 678.4 down up incorrect
ATLANTA.NSE Atlanta Limited 20230606 0 13.85 13.9 13 13.35 35681 13.35 down down correct
ATUL.NSE Atul Ltd 20230606 0 6781.9 6850 6738 6754.3 46479 6754.3 down down correct
ATULAUTO.NSE Atul Auto Limited 20230606 0 343.7 359 337.5 352.15 620948 352.15 up up correct
AUBANK.NSE AU Small Finance Bank Limited 20230606 0 750 754.45 740.05 751.9 2936010 751.9 up up correct
AURIONPRO.NSE Aurionpro Solutions Limited 20230606 0 807.1 847.45 785.1 847.45 76143 847.45 up up correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20230606 0 662 665.75 653.05 664 550985 664 up up correct
AUSOMENT.NSE Ausom Enterprise Limited 20230606 0 68.9 69.7 66.55 66.9 7930 66.9 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20230606 0 2229 2242.35 2188 2197.05 28334 2197.05 down down correct
AUTOIND.NSE Autoline Industries Limited 20230606 0 69.35 69.75 67.65 68.8 79263 68.8 down down correct
AUTOLITIND.NSE Autolite (India) Limited 20230606 0 15.5 15.5 15.5 15.5 0 15.5
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20230606 0 483.3 484.6 476.5 479.65 27809 479.65 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20230606 0 386 398.85 386 389.4 386550 389.4 up down incorrect
AVTNPL.NSE AVT Natural Products Limited 20230606 0 92 93 91.1 91.85 89040 91.85 down down correct
AWHCL.NSE Antony Waste Handling Cell Limited 20230606 0 250.95 251.3 248.55 250.15 60181 250.15 down down correct
AXISBANK.NSE Axis Bank Limited 20230606 0 951.1 970.75 951.1 968.2 14457988 968.2 up up correct
AXISBNKETF.NSE Axis Amc Ltd. 20230606 0 460.1 460.1 438.15 447.83 552 447.83 down down correct
AXISBPSETF.NSE Axis AMC Ltd. 20230606 0 11.35 11.35 11 11 13150 11 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20230606 0 397 411.4 394 400.05 468163 400.05 up up correct
AXISGOLD.NSE Axis Mutual Fund 20230606 0 51.57 51.57 51.16 51.44 49803 51.44 down up incorrect
AXISHCETF.NSE Axis AMC Ltd. 20230606 0 83.19 84.98 83.19 84.51 30563 84.51 up up correct
AXISNIFTY.NSE Axis Mutual Fund 20230606 0 201.4 201.4 197.75 198.87 4961 198.87 down down correct
AXISTECETF.NSE Axis Mutual Fund 20230606 0 301.12 301.24 296.3 297.91 7308 297.91 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20230606 0 76.55 76.65 74.15 74.85 5027 74.85 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20230606 0 124.45 124.45 124.45 124.45 0 124.45
BAGFILMS.NSE B.A.G. Films and Media Limited 20230606 0 4.1 4.1 4.05 4.05 138002 4.05 down down correct
BAJAJ.NSE AUTO 20230606 0 4717.5 4744.95 4710.05 4726.25 353149 4726.25 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20230606 0 186.55 189.3 184.35 188.4 556334 188.4 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20230606 0 1158.7 1175 1154.05 1170.4 70326 1170.4 up up correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20230606 0 1466.5 1478.9 1463.1 1477 1472972 1476.223 up down incorrect
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20230606 0 14.9 15.15 14.75 14.9 5426160 14.9
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20230606 0 6962.75 7050 6924.35 6972 23430 6959.03 up up correct
BAJFINANCE.NSE Bajaj Finance Limited 20230606 0 7025 7132 7025 7113.95 690586 7083.85 up up correct
BALAJITELE.NSE Balaji Telefilms Limited 20230606 0 44.45 44.75 43.8 43.95 60068 43.95 down down correct
BALAMINES.NSE Balaji Amines Limited 20230606 0 2184 2184 2155 2170.85 33994 2170.85 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20230606 0 542.05 548.9 530 533.2 3444 533.2 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20230606 0 26.5 27.3 26.5 27.25 24891 27.25 up up correct
BALKRISIND.NSE Balkrishna Industries Limited 20230606 0 2288.8 2308.95 2280 2297.35 156238 2297.35 up up correct
BALLARPUR.NSE Ballarpur Industries Limited 20230606 0 0.9 0.9 0.85 0.85 1230368 0.85 down down correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20230606 0 137.25 137.9 134.15 135.45 628091 135.45 down down correct
BALPHARMA.NSE Bal Pharma Limited 20230606 0 89.6 90.05 87 89.6 53174 89.6
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20230606 0 390.85 393.4 386.15 392.15 512944 392.15 up up correct
BANARBEADS.NSE Banaras Beads Limited 20230606 0 82.85 85 82.35 84.05 40037 84.05 up up correct
BANARISUG.NSE Bannari Amman Sugars Limited 20230606 0 2890 2890 2802.85 2808.8 514 2808.8 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20230606 0 313 321.9 305.5 308.6 794640 308.6 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20230606 0 263.2 264.8 262.3 263.75 1933962 263.75 up up correct
BANG.NSE Bang Overseas Limited 20230606 0 40.25 40.25 38.8 39.05 17029 39.05 down down correct
BANKA.NSE Banka BioLoo Limited 20230606 0 71.45 71.85 71 71.3 6619 71.3 down down correct
BANKBARODA.NSE Bank of Baroda 20230606 0 185.6 186.15 184.4 185.3 8102412 179.95 down down correct
BANKBEES.NSE Nippon Mutual Funds 20230606 0 451.79 451.79 448.21 449.85 203138 449.85 down down correct
BANKINDIA.NSE Bank of India Limited 20230606 0 74.35 74.6 73.75 74.05 2567455 72.08 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20230606 0 186.5 186.7 175.2 177.05 268236 177.05 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20230606 0 636.85 675.95 629.5 667.45 340024 667.45 up up correct
BASF.NSE BASF India Limited 20230606 0 2519.45 2532.6 2489.9 2515.85 10811 2515.85 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20230606 0 44.15 44.4 43.7 44.15 36943 44.15
BATAINDIA.NSE Bata India Limited 20230606 0 1577.05 1583.45 1562.85 1577.9 93132 1577.9 up up correct
BAYERCROP.NSE Bayer CropScience Limited 20230606 0 4423.65 4450.9 4380 4408.2 7931 4408.2 down down correct
BBL.NSE Bharat Bijlee Limited 20230606 0 3182.5 3195 3066.05 3084.15 15153 3084.15 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20230606 0 945.9 946.65 933.65 938.15 19604 938.15 down down correct
BCG.NSE Brightcom Group Limited 20230606 0 19.1 20.5 19.1 20.5 32499446 20.5 up up correct
BCLIND.NSE BCL Industries Limited 20230606 0 464.4 487 460.3 469.7 604882 469.7 up up correct
BDL.NSE Bharat Dynamics Limited 20230606 0 1148 1199.95 1135 1191.25 1883662 1191.25 up up correct
BEARDSELL.NSE Beardsell Limited 20230606 0 37 37.7 34.2 36.7 864180 36.7 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20230606 0 799 799 781 791.05 323118 791.05 down up incorrect
BEDMUTHA.NSE Bedmutha Industries Limited 20230606 0 60.05 60.75 58.35 60.2 10212 60.2 up up correct
BEL.NSE Bharat Electronics Limited 20230606 0 116.25 118.5 115.9 118.05 18999553 118.05 up up correct
BEML.NSE BEML Limited 20230606 0 1518.4 1524.75 1494.2 1498.8 114266 1498.8 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20230606 0 165 166.9 164.45 165.15 1528382 150.59 up up correct
BERGEPAINT.NSE Berger Paints India Limited 20230606 0 651 654.75 647.1 652.3 790500 652.3 up up correct
BESTAGRO.NSE Best Agrolife Limited 20230606 0 1041 1058.65 1021 1040.85 95649 1040.85 down up incorrect
BFINVEST.NSE BF Investment Limited 20230606 0 381.2 393 380 383.05 32499 383.05 up up correct
BFUTILITIE.NSE BF Utilities Limited 20230606 0 367.4 380 362.7 371.9 369422 371.9 up up correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20230606 0 2.55 2.55 2.55 2.55 0 2.55
BGRENERGY.NSE BGR Energy Systems Limited 20230606 0 53.8 54.5 52.7 53.1 139307 53.1 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20230606 0 131.35 132.7 128.8 131.15 15301 131.15 down up incorrect
BHAGYANGR.NSE Bhagyanagar India Limited 20230606 0 50.45 50.7 49.3 49.55 18702 49.55 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20230606 0 4.9 5 4.9 4.95 189096 4.95 up up correct
BHARATFORG.NSE Bharat Forge Limited 20230606 0 799.1 804.05 796.45 802.5 730992 802.5 up down incorrect
BHARATGEAR.NSE Bharat Gears Limited 20230606 0 123 123 120.65 121.95 45287 121.95 down up incorrect
BHARATRAS.NSE Bharat Rasayan Limited 20230606 0 9870 9970 9865.25 9943.5 843 9943.5 up up correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20230606 0 181.15 187.9 181.1 183.85 441385 183.85 up up correct
BHARTIARTL.NSE Bharti Airtel Limited 20230606 0 834.5 838.25 826.15 829.45 2722174 829.45 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20230606 0 84.05 84.5 82.2 83.85 33451773 83.85 down up incorrect
BIGBLOC.NSE Bigbloc Construction Limited 20230606 0 171.9 171.9 164.8 167.15 52770 167.15 down up incorrect
BIL.NSE Bhartiya International Ltd. 20230606 0 214.9 224.95 210.1 217.5 34431 217.5 up up correct
BINDALAGRO.NSE Oswal Greentech Limited 20230606 0 21.55 21.7 21.1 21.5 62773 21.5 down up incorrect
BIOCON.NSE Biocon Limited 20230606 0 242 244 239.85 243.35 2307032 243.35 up up correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20230606 0 44.6 44.8 44 44.2 12827 44.2 down down correct
BIRET.NSE RR 20230606 0 270.1 272.9 270.1 272.53 23586 272.53 up up correct
BIRLACABLE.NSE Birla Cable Limited 20230606 0 187.95 189.45 184.5 185.9 275835 185.9 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20230606 0 1183.5 1200 1165.3 1192.85 203955 1192.85 up down incorrect
BIRLAMONEY.NSE Aditya Birla Money Limited 20230606 0 52.9 57 52.6 55.85 413881 55.85 up up correct
BIRLATYRE.NSE Birla Tyres Limited 20230606 0 4.5 4.5 4.35 4.4 165934 4.4 down down correct
BKMINDST.NSE BKM Industries Limited 20230606 0 0.95 0.95 0.85 0.85 168962 0.85 down up incorrect
BLBLIMITED.NSE BLB Limited 20230606 0 19.4 19.4 18.65 19 46295 19 down up incorrect
BLISSGVS.NSE Bliss GVS Pharma Limited 20230606 0 74.5 75.1 74.05 74.7 70911 74.7 up up correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20230606 0 40.7 41.45 39.4 40.1 2792887 40.1 down down correct
BLS.NSE BLS International Services Limited 20230606 0 187.25 188.4 183.4 184 1864672 184 down down correct
BLUECHIP.NSE Blue Chip India Limited 20230606 0 0.4 0.4 0.4 0.4 0 0.4
BLUEDART.NSE Blue Dart Express Limited 20230606 0 6277.6 6345 6257.9 6341.6 11704 6341.6 up up correct
BLUESTARCO.NSE Blue Star Limited 20230606 0 1432.2 1455.25 1432.2 1451.05 35712 725.53 up up correct
BODALCHEM.NSE Bodal Chemicals Limited 20230606 0 66.75 67.7 66.6 67.4 121079 67.4 up down incorrect
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20230606 0 84.75 85 83.3 83.95 1040037 83.95 down down correct
BOROLTD.NSE Borosil Limited 20230606 0 420 437.45 411.1 434 294291 434 up up correct
BORORENEW.NSE Borosil Renewables Limited 20230606 0 540.4 543.85 533.25 535.45 166850 535.45 down up incorrect
BOSCHLTD.NSE Bosch Limited 20230606 0 18935 18940.1 18813.05 18879.55 8268 18879.55 down up incorrect
BPCL.NSE Bharat Petroleum Corporation Limited 20230606 0 357.05 359 354.6 356.15 2106537 356.15 down down correct
BPL.NSE BPL Limited 20230606 0 62.05 64.9 62.05 63.8 216743 63.8 up up correct
BRFL.NSE Bombay Rayon Fashions Limited 20230606 0 2 2 2 2 0 2
BRIGADE.NSE Brigade Enterprises Limited 20230606 0 573.7 583 569.45 574.4 293528 574.4 up down incorrect
BRITANNIA.NSE Britannia Industries Limited 20230606 0 4682.6 4717.7 4673.05 4705.4 185910 4705.4 up up correct
BRNL.NSE Bharat Road Network Limited 20230606 0 30.6 30.6 30.25 30.4 17472 30.4 down down correct
BROOKS.NSE Brooks Laboratories Limited 20230606 0 61.8 63.4 61.4 62.55 31694 62.55 up up correct
BSE.NSE BSE Limited 20230606 0 575.75 578.95 560.2 565.8 711459 565.8 down down correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20230606 0 329 329 315 318.3 11693 318.3 down up incorrect
BSL.NSE BSL Limited 20230606 0 192.45 194.4 188.2 189.95 4739 189.95 down up incorrect
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20230606 0 54.9 54.9 53.5 54.14 21579 54.14 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20230606 0 21.17 21.17 20.93 20.98 44983 20.98 down down correct
BSOFT.NSE Birlasoft Limited 20230606 0 346 346 332.2 343.55 4504948 343.55 down down correct
BURNPUR.NSE Burnpur Cement Limited 20230606 0 4.5 4.55 4.45 4.5 109915 4.5
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20230606 0 1174 1174 1127 1135.7 5714 1135.7 down down correct
BVCL.NSE Barak Valley Cements Limited 20230606 0 38.15 41.9 37.1 41.9 455037 41.9 up up correct
BYKE.NSE The Byke Hospitality Limited 20230606 0 39.8 40.2 39.6 39.75 52013 39.75 down down correct
CALSOFT.NSE California Software Company Limited 20230606 0 14 14.5 13.95 14.05 18871 14.05 up down incorrect
CAMLINFINE.NSE Camlin Fine Sciences Limited 20230606 0 171.7 175.9 168.1 169.45 721904 169.45 down down correct
CAMS.NSE Computer Age Management Services Limited 20230606 0 2196.95 2196.95 2171.05 2174.05 30906 2174.05 down down correct
CANBK.NSE Canara Bank 20230606 0 312.9 313.4 308.9 311.75 3370325 299.87 down down correct
CANDC.NSE C & C Constructions Limited 20230606 0 2.35 2.35 2.35 2.35 0 2.35
CANFINHOME.NSE Can Fin Homes Limited 20230606 0 713.8 719.9 707.05 717.95 429223 716.1 up up correct
CANTABIL.NSE Cantabil Retail India Limited 20230606 0 1075 1075 1040 1058.5 7582 1058.5 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20230606 0 186.7 193.55 185.35 190.65 4183521 190.65 up up correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20230606 0 772.95 778.9 764.35 774.15 84109 772.24 up up correct
CAPTRUST.NSE Capital Trust Limited 20230606 0 72.8 72.95 70.1 71.1 15826 71.1 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20230606 0 1170 1176.35 1152.5 1164.15 83346 1164.15 down down correct
CAREERP.NSE Career Point Limited 20230606 0 234.7 239.45 221.15 222.6 205636 222.6 down down correct
CARERATING.NSE CARE Ratings Limited 20230606 0 698.6 706.2 686.15 694.15 84145 694.15 down down correct
CARTRADE.NSE CarTrade Tech Limited 20230606 0 479 498 466 487.4 652165 487.4 up up correct
CASTROLIND.NSE Castrol India Limited 20230606 0 114.55 115 113.55 113.85 321428 113.85 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20230606 0 1.5 1.5 1.5 1.5 0 1.5
CCHHL.NSE Country Club Hospitality & Holidays Limited 20230606 0 7.65 7.75 7.4 7.5 155700 7.5 down down correct
CCL.NSE CCL Products (India) Limited 20230606 0 640.6 641.3 630 636.05 76976 636.05 down down correct
CDSL.NSE Central Depository Services (India) Limited 20230606 0 1050 1056 1025 1029.65 495262 1029.65 down down correct
CEATLTD.NSE CEAT Limited 20230606 0 1931.3 1931.3 1885.45 1893.35 144142 1882.25 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20230606 0 14.55 14.6 14.05 14.25 53534 14.25 down up incorrect
CENTENKA.NSE Century Enka Limited 20230606 0 401.2 405.65 398.1 401.55 38794 401.55 up up correct
CENTEXT.NSE Century Extrusions Limited 20230606 0 10.8 11 10.5 10.55 153300 10.55 down down correct
CENTRALBK.NSE Central Bank of India 20230606 0 27.6 27.7 27.2 27.45 4258158 27.45 down down correct
CENTRUM.NSE Centrum Capital Limited 20230606 0 18.1 18.35 18.1 18.15 80162 18.15 up up correct
CENTUM.NSE Centum Electronics Limited 20230606 0 1144 1160.5 1110 1155.05 34707 1155.05 up down incorrect
CENTURYPLY.NSE Century Plyboards (India) Limited 20230606 0 573 575 568.3 573.4 45464 573.4 up down incorrect
CENTURYTEX.NSE Century Textiles and Industries Limited 20230606 0 794.15 800.75 791.05 794.75 51006 794.75 up up correct
CERA.NSE Cera Sanitaryware Limited 20230606 0 7620 7849.9 7562.45 7696.95 37894 7648.31 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20230606 0 6.7 6.7 6.55 6.65 473157 6.65 down down correct
CESC.NSE CESC Limited 20230606 0 70.95 71.85 70.75 71.25 2211079 71.25 up up correct
CGCL.NSE Capri Global Capital Limited 20230606 0 709.05 778 708.05 760.05 304187 760.05 up up correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20230606 0 381 382.65 373 374.6 944775 374.6 down down correct
CHALET.NSE Chalet Hotels Limited 20230606 0 440 446.65 432.1 433.7 166576 433.7 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20230606 0 283.35 284 278.5 279.05 1333368 279.05 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20230606 0 386.8 399 381.35 394.15 77961 394.15 up down incorrect
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20230606 0 268 273.9 266.05 269.75 101569 269.75 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20230606 0 332.7 341.9 318.5 329.1 27028 329.1 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20230606 0 460 460.55 453 455.5 99561 455.5 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20230606 0 376.2 376.2 364.2 368.4 1055505 368.4 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20230606 0 1048.55 1061 1044.75 1057.25 734902 1057.25 up up correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20230606 0 824 824 812.05 819.1 15644 819.1 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20230606 0 915.65 918.35 902.55 910.6 58560 908.08 down down correct
CINELINE.NSE Cineline India Limited 20230606 0 81.4 82 79.5 80.35 51011 80.35 down down correct
CINEVISTA.NSE Cinevista Limited 20230606 0 13.05 13.3 12.85 13 43882 13 down down correct
CIPLA.NSE Cipla Limited 20230606 0 972.9 974.95 964.05 972.05 2079735 972.05 down down correct
CLEAN.NSE Clean Science and Technology Limited 20230606 0 1420 1424 1397.15 1406.55 120725 1406.55 down down correct
CLEDUCATE.NSE CL Educate Limited 20230606 0 63.95 66.4 62.5 64.85 143885 64.85 up up correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20230606 0 175 176.9 174.45 175.9 77967 175.9 up up correct
CMICABLES.NSE CMI Limited 20230606 0 10.7 10.7 10.7 10.7 0 10.7
COALINDIA.NSE Coal India Limited 20230606 0 229.8 230.65 226.75 227.8 13495524 227.8 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20230606 0 561 582.65 554.15 572.35 6152702 572.35 up up correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20230606 0 37.3 37.3 36.35 36.6 977541 36.6 down down correct
COFORGE.NSE Coforge Limited 20230606 0 4562 4562 4383.05 4415.5 372997 4415.5 down down correct
COLPAL.NSE Colgate 20230606 0 1606.1 1625 1600.35 1619.8 295706 1619.8 up up correct
COMPINFO.NSE Compuage Infocom Limited 20230606 0 12.4 12.6 11.95 12.2 462894 12.2 down up incorrect
COMPUSOFT.NSE Compucom Software Limited 20230606 0 21.1 21.45 19.65 20.1 225257 20.1 down down correct
CONCOR.NSE Container Corporation of India Limited 20230606 0 672.2 674.8 664.6 670.3 273405 670.3 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20230606 0 67.8 67.9 66.25 67.6 416215 67.6 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20230606 0 135.3 138.5 134.15 136.2 22443 136.2 up down incorrect
CONTROLPR.NSE Control Print Limited 20230606 0 643 659 641.05 644.75 50927 644.75 up up correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20230606 0 32.4 32.85 32.3 32.5 17612 32.5 up up correct
CORDSCABLE.NSE Cords Cable Industries Limited 20230606 0 93.65 95.7 93.3 93.8 95136 93.8 up up correct
COROMANDEL.NSE Coromandel International Limited 20230606 0 960.35 966.75 946.55 955.65 448092 955.65 down down correct
COUNCODOS.NSE Country Condo's Limited 20230606 0 4.55 4.75 4.45 4.6 253293 4.6 up down incorrect
CPSEETF.NSE Nippon Mutual Funds 20230606 0 42.25 42.25 41.81 42.03 760650 42.03 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20230606 0 3892 3969 3892 3933.4 119477 3922.43 up up correct
CREATIVE.NSE Creative Newtech Limited 20230606 0 433.45 439 419.05 433.3 39375 433.3 down down correct
CREATIVEYE.NSE Creative Eye Limited 20230606 0 4.4 4.5 4.1 4.4 1570 4.4
CREDITACC.NSE CreditAccess Grameen Limited 20230606 0 1231.1 1243 1224.1 1239.85 86813 1239.85 up up correct
CREST.NSE Crest Ventures Limited 20230606 0 188.95 193.15 186.4 187 6360 187 down down correct
CRISIL.NSE CRISIL Limited 20230606 0 3783.7 3875 3751.6 3768.35 18687 3768.35 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20230606 0 281.85 282.55 276 278.2 2697889 278.2 down up incorrect
CSBBANK.NSE CSB Bank Limited 20230606 0 275.95 275.95 270.2 272.15 326231 272.15 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20230606 0 68 68.65 65.55 67.35 80933 67.35 down down correct
CUB.NSE City Union Bank Limited 20230606 0 125.3 126.45 124.55 125.3 2378880 125.3
CUBEXTUB.NSE Cubex Tubings Limited 20230606 0 35.9 36.6 35 35.5 14047 35.5 down down correct
CUMMINSIND.NSE Cummins India Limited 20230606 0 1776.3 1814.4 1770.8 1807.25 906087 1807.25 up up correct
CUPID.NSE Cupid Limited 20230606 0 245.95 249.35 242.55 243.6 57428 243.6 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20230606 0 17.5 17.5 17.1 17.15 10891 17.15 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20230606 0 138 138 134.05 135.65 72203 135.65 down down correct
CYIENT.NSE Cyient Limited 20230606 0 1398 1398 1330.05 1339.15 1132629 1323.69 down down correct
DAAWAT.NSE LT Foods Limited 20230606 0 116.6 118.65 115.1 117.2 770748 117.2 up up correct
DABUR.NSE Dabur India Limited 20230606 0 553.55 554.35 541.55 547.5 2685928 547.5 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20230606 0 2141 2170 2133.05 2159.95 304144 2155.04 up down incorrect
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20230606 0 366.45 366.45 360.5 362.9 39919 362.9 down down correct
DAMODARIND.NSE Damodar Industries Limited 20230606 0 46.85 46.85 44.55 45.6 30126 45.6 down up incorrect
DANGEE.NSE Dangee Dums Limited 20230606 0 14.2 14.35 13.6 13.85 71057 13.85 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20230606 0 557.9 559.8 533.8 546.65 603111 546.65 down down correct
DBCORP.NSE D. B. Corp Limited 20230606 0 132.35 134.65 129.9 132 234342 132 down down correct
DBL.NSE Dilip Buildcon Limited 20230606 0 211.65 217.85 208.3 215.45 927832 215.45 up up correct
DBREALTY.NSE D B Realty Limited 20230606 0 81.1 83.55 79.6 80.25 581035 80.25 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20230606 0 24.3 24.3 22.8 23.1 10403 23.1 down down correct
DCAL.NSE Dishman Carbogen Amcis Limited 20230606 0 124.9 125.25 122.5 123.85 299388 123.85 down down correct
DCBBANK.NSE DCB Bank Limited 20230606 0 120.4 120.7 119 119.95 840808 118.71 down down correct
DCM.NSE DCM Limited 20230606 0 71.6 74.7 71.6 73.15 48257 73.15 up down incorrect
DCMFINSERV.NSE DCM Financial Services Limited 20230606 0 4.7 4.7 4.55 4.65 16504 4.65 down down correct
DCMNVL.NSE DCM Nouvelle Limited 20230606 0 167.35 169.7 164.55 166.55 68533 166.55 down up incorrect
DCMSHRIRAM.NSE DCM Shriram Limited 20230606 0 847 862.8 842 855.6 33143 855.6 up up correct
DCW.NSE DCW Limited 20230606 0 43.3 44.45 43.25 44 843989 44 up up correct
DECCANCE.NSE Deccan Cements Limited 20230606 0 448.05 463.95 448.05 460.6 24488 460.6 up up correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230606 0 554.8 564.7 548.65 559.3 540930 559.3 up up correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20230606 0 2120 2136 2112 2130.35 494351 2130.35 up down incorrect
DEEPENR.NSE Deep Energy Resources Limited 20230606 0 117.5 117.5 113.05 117.5 129125 117.5
DEEPINDS.NSE Deep Industries Limited 20230606 0 172.35 175.85 171.7 174.85 98201 174.85 up up correct
DELPHIFX.NSE Delphi World Money Limited 20230606 0 306 322.95 305.9 318.65 651 318.65 up up correct
DELTACORP.NSE Delta Corp Limited 20230606 0 238.05 238.6 233.8 236.5 1517827 236.5 down up incorrect
DELTAMAGNT.NSE Delta Manufacturing Limited 20230606 0 74.15 75.9 72.7 73.4 10652 73.4 down down correct
DEN.NSE DEN Networks Limited 20230606 0 34.2 34.2 33.15 33.35 744732 33.35 down down correct
DENORA.NSE De Nora India Limited 20230606 0 1718.7 1724.35 1661.5 1682.55 11055 1682.55 down down correct
DEVYANI.NSE Devyani International Limited 20230606 0 182.85 183.9 178.25 178.85 844096 178.85 down down correct
DGCONTENT.NSE Digicontent Limited 20230606 0 15.85 15.85 15.05 15.25 7467 15.25 down up incorrect
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20230606 0 256.2 257.45 250.55 253 141619 253 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20230606 0 17.15 17.3 17.05 17.15 467558 17.15
DHANI.NSE Dhani Services Limited 20230606 0 33.95 35 33.4 34.05 1830251 34.05 up up correct
DHANUKA.NSE Dhanuka Agritech Limited 20230606 0 720 818 720 777.5 726205 777.5 up up correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20230606 0 8.55 8.8 8.25 8.7 3646 8.7 up up correct
DHUNINV.NSE Dhunseri Investments Limited 20230606 0 688.45 688.7 675.1 677.95 1106 677.95 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20230606 0 821.7 821.7 789 797.65 5088 797.65 down down correct
DIAPOWER.NSE Diamond Power Infrastructure Limited 20230606 0 195 195 195 195 0 195
DICIND.NSE DIC India Limited 20230606 0 400 402.7 390.1 393.85 6973 393.85 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20230606 0 19.25 19.75 19.25 19.65 45188 19.65 up up correct
DISHTV.NSE Dish TV India Limited 20230606 0 14 14.05 13.5 13.85 6899137 13.85 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20230606 0 3462.95 3544 3441.15 3537.9 503263 3537.9 up down incorrect
DIXON.NSE Dixon Technologies (India) Limited 20230606 0 3988 4008.85 3845.55 3862.6 610250 3862.6 down up incorrect
DLF.NSE DLF Limited 20230606 0 489.65 498.6 487.5 494.65 5477093 494.65 up up correct
DLINKINDIA.NSE D 20230606 0 231.25 231.7 225.9 229.25 337847 229.25 down down correct
DMART.NSE Avenue Supermarts Limited 20230606 0 3536 3565 3495.05 3527.75 179039 3527.75 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20230606 0 2.85 2.85 2.7 2.7 254997 2.7 down down correct
DODLA.NSE Dodla Dairy Limited 20230606 0 540.75 548.95 531.85 535.1 26031 535.1 down down correct
DOLLAR.NSE Dollar Industries Limited 20230606 0 378.85 382.9 367 369.4 141080 369.4 down down correct
DONEAR.NSE Donear Industries Limited 20230606 0 92.6 93.7 91.8 92.9 90003 92.9 up up correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20230606 0 281.8 281.85 270.5 275.3 21433 275.3 down up incorrect
DPSCLTD.NSE India Power Corporation Limited 20230606 0 11.6 11.6 11.15 11.2 38504 11.2 down up incorrect
DPWIRES.NSE D.P. Wires Limited 20230606 0 468 471.4 458 461.1 41277 461.1 down down correct
DRCSYSTEMS.NSE DRC Systems India Limited 20230606 0 42.2 42.35 41 41.7 9194 41.7 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20230606 0 320.15 330 319.55 324.8 81198 324.8 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20230606 0 4610 4640 4605 4636.65 232331 4636.65 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20230606 0 520.65 520.65 486.3 493.5 152866 493.5 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20230606 0 200.8 201.9 198.05 199.1 3064 199.1 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20230606 0 6.8 6.9 6.65 6.85 288811 6.85 up up correct
DVL.NSE Dhunseri Ventures Limited 20230606 0 244.5 245.75 239.7 240.05 15612 240.05 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20230606 0 89.95 90.1 88.9 89.35 428107 89.35 down up incorrect
DYNAMATECH.NSE Dynamatic Technologies Limited 20230606 0 3400 3445 3325.5 3404.95 9425 3397.9 up down incorrect
DYNPRO.NSE Dynemic Products Limited 20230606 0 316 329.9 316 325.2 35164 325.2 up down incorrect
EASEMYTRIP.NSE Easy Trip Planners Limited 20230606 0 45.7 45.9 45.5 45.6 1717672 45.6 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20230606 0 2.2 2.2 2.2 2.2 0 2.2
EASUNREYRL.NSE Easun Reyrolle Limited 20230606 0 2.4 2.4 2.4 2.4 0 2.4
EBANK.NSE Edelweiss Mutual Fund 20230606 0 4720.99 4720.99 4410.02 4719.96 10 4719.96 down down correct
EBBETF0425.NSE Edelweiss Amc Ltd 20230606 0 1133 1133 1130.99 1132.41 30371 1132.41 down down correct
EBBETF0430.NSE Edelweiss Amc Ltd 20230606 0 1326.5 1326.5 1286 1286.97 8795 1286.97 down down correct
EBBETF0431.NSE Edelweiss Amc Ltd 20230606 0 1149.25 1152 1148.45 1148.6 4444 1148.6 down down correct
ECLERX.NSE eClerx Services Limited 20230606 0 1715 1757.95 1695 1710.4 167791 1710.4 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20230606 0 40.45 40.45 40.45 40.45 241459 40.45
EDUCOMP.NSE Educomp Solutions Limited 20230606 0 1.55 1.65 1.55 1.55 10317 1.55
EICHERMOT.NSE Eicher Motors Limited 20230606 0 3680.1 3722 3680 3705.1 385907 3705.1 up up correct
EIDPARRY.NSE E.I.D. 20230606 0 478.05 478.5 470 470.8 215605 470.8 down up incorrect
EIHAHOTELS.NSE EIH Associated Hotels Limited 20230606 0 509.75 519.75 502 505.45 58959 505.45 down down correct
EIHOTEL.NSE EIH Limited 20230606 0 216.9 220.4 214.1 215.05 906935 215.05 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20230606 0 592.15 592.9 578.9 581.65 7162 576.98 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20230606 0 103.45 107.5 103.05 106.25 665037 106.25 up up correct
ELECON.NSE Elecon Engineering Company Limited 20230606 0 556 558.95 545.45 550.7 196727 548.75 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20230606 0 52 52.95 51.1 52.2 5067901 52.2 up up correct
ELECTHERM.NSE Electrotherm (India) Limited 20230606 0 98.9 100.35 94.8 95.45 88704 95.45 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20230606 0 532.4 540 525.1 535.15 250848 535.15 up up correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20230606 0 38.05 39.45 37.6 38 40211 38 down down correct
EMAMILTD.NSE Emami Limited 20230606 0 395.3 397.5 393.25 394.4 130469 394.4 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20230606 0 120.55 120.95 118.7 119.5 14690 119.5 down down correct
EMAMIREAL.NSE Emami Realty Limited 20230606 0 68.95 69 68 68.25 10815 68.25 down down correct
EMKAY.NSE Emkay Global Financial Services Limited 20230606 0 73.85 73.95 72.5 72.75 15991 72.75 down down correct
EMMBI.NSE Emmbi Industries Limited 20230606 0 91.1 93.9 91.1 92.5 35992 92.5 up up correct
ENDURANCE.NSE Endurance Technologies Limited 20230606 0 1515 1525 1456 1483 91881 1483 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20230606 0 16.5 16.5 15.6 16.3 42841 16.3 down up incorrect
ENGINERSIN.NSE Engineers India Limited 20230606 0 109.6 113.3 109.2 110.25 7378107 110.25 up down incorrect
ENIL.NSE Entertainment Network (India) Limited 20230606 0 119.65 122.6 118.25 119.65 15279 119.65
EPL.NSE EPL Limited 20230606 0 199 201.2 196.2 198 722217 198 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20230606 0 87.7 88.65 87.1 88.35 5127144 88.35 up down incorrect
ERIS.NSE Eris Lifesciences Limited 20230606 0 635.75 645 635.75 641.45 11506 641.45 up up correct
EROSMEDIA.NSE Eros International Media Limited 20230606 0 24.3 24.95 24.05 24.5 263472 24.5 up up correct
ESABINDIA.NSE ESAB India Limited 20230606 0 3876.45 3905.95 3830 3847.4 3500 3847.4 down down correct
ESCORTS.NSE Escorts Limited 20230606 0 2197 2210 2164 2197.3 108091 2190.46 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20230606 0 9.5 9.65 9.25 9.4 216458 9.4 down up incorrect
ESTER.NSE Ester Industries Limited 20230606 0 117.7 119.45 117.2 118.45 97874 118.45 up down incorrect
EVEREADY.NSE Eveready Industries India Limited 20230606 0 338 342.4 332.15 336.45 75114 336.45 down down correct
EVERESTIND.NSE Everest Industries Limited 20230606 0 818.4 821 803.5 809.5 8190 809.5 down up incorrect
EXCEL.NSE Excel Realty N Infra Limited 20230606 0 0.4 0.45 0.35 0.35 3476080 0.35 down down correct
EXCELINDUS.NSE Excel Industries Limited 20230606 0 841 877.95 841 861.1 17526 861.1 up up correct
EXIDEIND.NSE Exide Industries Limited 20230606 0 212 212.6 209.6 211.95 1738539 211.95 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20230606 0 1544.9 1561.85 1485 1490.1 49458 1490.1 down down correct
EXXARO.NSE Exxaro Tiles Limited 20230606 0 114.9 117.25 113.8 116.4 133837 116.4 up up correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20230606 0 314 336.8 310.75 332.2 2117425 332.2 up up correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20230606 0 1306.85 1319.95 1269 1277.1 22344 1277.1 down down correct
FCL.NSE Fineotex Chemical Limited 20230606 0 321.95 321.95 312.2 316.05 364934 316.05 down down correct
FCONSUMER.NSE Future Consumer Limited 20230606 0 1 1 0.95 1 2602658 1
FCSSOFT.NSE FCS Software Solutions Limited 20230606 0 2.2 2.2 2.1 2.2 1592564 2.2
FDC.NSE FDC Limited 20230606 0 295 298.55 291.25 295 140968 295
FEDERALBNK.NSE The Federal Bank Limited 20230606 0 127.5 127.5 125.7 126.15 6668953 126.15 down down correct
FEL.NSE Future Enterprises Limited 20230606 0 0.85 0.85 0.8 0.8 1416341 0.8 down up incorrect
FELDVR.NSE Future Enterprises Limited 20230606 0 3.95 4.15 3.95 4 27206 4 up up correct
FIEMIND.NSE Fiem Industries Limited 20230606 0 1815.15 1840 1815.15 1828.9 27372 1828.9 up down incorrect
FILATEX.NSE Filatex India Limited 20230606 0 39.9 40.25 38.85 39.35 676993 39.35 down down correct
FINCABLES.NSE Finolex Cables Limited 20230606 0 806.5 817.3 777 781 558034 781 down down correct
FINEORG.NSE Fine Organic Industries Limited 20230606 0 4820 4975.2 4775.95 4946 174397 4946 up up correct
FINPIPE.NSE Finolex Industries Limited 20230606 0 171 172.35 166.6 167 1010759 167 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20230606 0 27.65 28.45 27.1 27.95 18900 27.95 up up correct
FLFL.NSE Future Lifestyle Fashions Limited 20230606 0 4.85 4.95 4.8 4.85 17655 4.85
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20230606 0 3198.7 3281.95 3091.55 3142.95 159832 3142.95 down down correct
FMGOETZE.NSE Federal 20230606 0 332.2 335 328 333.75 112743 333.75 up up correct
FMNL.NSE Future Market Networks Limited 20230606 0 4.55 4.65 4.5 4.6 51835 4.6 up up correct
FORCEMOT.NSE Force Motors Limited 20230606 0 1875.35 2158 1875.1 2117.35 625860 2117.35 up down incorrect
FORTIS.NSE Fortis Healthcare Limited 20230606 0 274.5 282.55 274.3 281.7 609104 281.7 up up correct
FOSECOIND.NSE Foseco India Limited 20230606 0 2889 2889 2824 2837.75 3207 2837.75 down down correct
FRETAIL.NSE Future Retail Limited 20230606 0 2.75 2.8 2.65 2.7 780330 2.7 down down correct
FSC.NSE Future Supply Chain Solutions Limited 20230606 0 11.95 12.15 11.1 11.45 28789 11.45 down down correct
FSL.NSE Firstsource Solutions Limited 20230606 0 130.3 130.4 128.15 129.65 1019128 129.65 down up incorrect
GABRIEL.NSE Gabriel India Limited 20230606 0 183.2 186 180.05 182.65 389088 182.65 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20230606 0 249.85 254.2 246.7 251.4 202004 251.4 up up correct
GAIL.NSE GAIL (India) Limited 20230606 0 104.8 105.2 104.3 104.7 5394343 104.7 down down correct
GAL.NSE Gyscoal Alloys Limited 20230606 0 3.2 3.4 2.85 2.85 12066214 2.85 down up incorrect
GALAXYSURF.NSE Galaxy Surfactants Limited 20230606 0 2578 2633.6 2575.05 2622.55 32938 2622.55 up up correct
GALLANTT.NSE Gallantt Metal Limited 20230606 0 58.1 58.55 56.8 58.15 98256 58.15 up up correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20230606 0 598.9 623.95 575 579.55 35111 579.55 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20230606 0 986.5 1027.5 982.05 1024.35 103492 1024.35 up up correct
GANESHBE.NSE Ganesh Benzoplast Limited 20230606 0 153.45 155.4 151.75 152.65 80973 152.65 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20230606 0 366.5 366.5 351.25 357.35 35190 357.35 down down correct
GANGAFORGE.NSE Ganga Forging Limited 20230606 0 5.95 6.05 5.6 6.05 5272619 6.05 up up correct
GANGESSECU.NSE Ganges Securities Limited 20230606 0 104.45 105.75 102.15 103.15 15273 103.15 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20230606 0 0.95 0.95 0.95 0.95 0 0.95
GARFIBRES.NSE Garware Technical Fibres Limited 20230606 0 3106 3192.9 3070 3101.05 8409 3101.05 down down correct
GATI.NSE Gati Limited 20230606 0 115.9 116.65 114.6 115.65 267757 115.65 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20230606 0 0.55 0.65 0.55 0.65 1380547 0.65 up up correct
GAYAPROJ.NSE Gayatri Projects Limited 20230606 0 5.65 5.65 5.65 5.65 786876 5.65
GEECEE.NSE GeeCee Ventures Limited 20230606 0 146.1 155.7 146.1 153.9 24476 153.9 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20230606 0 246.65 246.65 235.1 246.65 380507 246.65
GENCON.NSE Generic Engineering Construction and Projects Limited 20230606 0 58.5 61.85 58.5 61.85 281565 61.85 up up correct
GENESYS.NSE Genesys International Corporation Limited 20230606 0 327.95 336 327.95 330.55 58336 330.55 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20230606 0 14.7 15 14.65 14.85 212867 14.85 up up correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20230606 0 97.85 103 97 101.45 2337697 101.45 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20230606 0 44.65 45 44.2 44.7 308762 43.33 up up correct
GEPIL.NSE GE Power India Limited 20230606 0 158.6 160.45 151.05 152.9 1329867 152.9 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20230606 0 711 724.05 702.5 710.95 521891 710.95 down down correct
GET&D.NSE GE T&D India Limited 20230606 0 193.45 198.65 187.6 198 136125 198 up up correct
GFLLIMITED.NSE GFL Limited 20230606 0 57.45 58.2 55.9 57 223339 57 down down correct
GFSTEELS.NSE Grand Foundry Limited 20230606 0 6 6 6 6 0 6
GHCL.NSE GHCL Limited 20230606 0 495 496 487.5 490.35 108391 473.83 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20230606 0 173.25 174.9 171.2 171.8 216130 171.8 down down correct
GICRE.NSE General Insurance Corporation of India 20230606 0 183.45 185.1 181.7 183.05 412645 183.05 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20230606 0 65.6 67.9 64.8 67.05 13161 67.05 up up correct
GILLETTE.NSE Gillette India Limited 20230606 0 4535 4573 4478 4495.9 6734 4495.9 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20230606 0 24 24.35 22.65 23.8 148036 23.8 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20230606 0 96.9 97.2 95.55 96.25 280544 96.25 down down correct
GISOLUTION.NSE GI Engineering Solutions Limited 20230606 0 17.2 17.2 17.2 17.2 39072 17.2
GKWLIMITED.NSE GKW Limited 20230606 0 550.1 550.1 540.05 548.2 220 548.2 down up incorrect
GLAND.NSE Gland Pharma Limited 20230606 0 938.35 956.8 932.85 942 484854 942 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20230606 0 1400 1404 1374 1388.8 47101 1357.62 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20230606 0 614.2 633.5 614.2 631.5 661070 631.5 up down incorrect
GLFL.NSE Gujarat Lease Financing Limited 20230606 0 3 3.1 3 3 2601 3
GLOBAL.NSE Global Education Limited 20230606 0 220 227 213.35 221.95 307491 220.88 up up correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20230606 0 62.35 62.35 58.55 59.4 31195 59.4 down down correct
GLOBE.NSE Globe Textiles (India) Limited 20230606 0 2.95 2.95 2.9 2.95 336671 2.95
GLOBUSSPR.NSE Globus Spirits Limited 20230606 0 1105 1134.6 1083.8 1118.5 226097 1118.5 up up correct
GLS.NSE Glenmark Life Sciences Limited 20230606 0 540 550 534.05 548.45 135507 548.45 up up correct
GMBREW.NSE G.M. Breweries Limited 20230606 0 574.55 574.55 567 569.15 19998 569.15 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20230606 0 170 172.35 168.85 169.9 830343 169.9 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20230606 0 1459.9 1475 1455 1459 86477 1459 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20230606 0 41.5 42.1 41.35 41.65 7807290 41.65 up down incorrect
GNA.NSE G N A Axles Limited 20230606 0 747 777.5 739.1 775.8 201560 775.8 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230606 0 582 587 576.65 584.6 546990 584.6 up up correct
GOACARBON.NSE Goa Carbon Limited 20230606 0 489.7 491.4 478.05 482.55 25983 482.55 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20230606 0 317.9 317.9 311 313.7 8586 313.7 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20230606 0 1699.95 1729.95 1688.05 1722.2 63988 1722.2 up up correct
GODHA.NSE Godha Cabcon & Insulation Limited 20230606 0 1.25 1.3 1.2 1.2 2194841 1.2 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20230606 0 436.5 436.85 433.05 436.25 47487 436.25 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20230606 0 1062.7 1062.7 1043.3 1055.15 418521 1055.15 down down correct
GODREJIND.NSE Godrej Industries Limited 20230606 0 474.1 479 468 470.1 83582 470.1 down up incorrect
GODREJPROP.NSE Godrej Properties Limited 20230606 0 1414 1427 1410.45 1421.4 231667 1421.4 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20230606 0 0.8 0.85 0.75 0.8 144775 0.8
GOKEX.NSE Gokaldas Exports Limited 20230606 0 468.4 468.45 456.8 459.55 267535 459.55 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20230606 0 29.7 30.05 29.55 29.8 33413 29.8 up down incorrect
GOKULAGRO.NSE Gokul Agro Resources Limited 20230606 0 99.95 101 99.5 100.1 87253 100.1 up up correct
GOLDBEES.NSE Reliance ETF Gold BeES 20230606 0 50.81 51.33 50.72 51.07 3104068 51.07 up up correct
GOLDENTOBC.NSE Golden Tobacco Limited 20230606 0 41.7 41.75 40.5 41 25519 41 down down correct
GOLDIAM.NSE Goldiam International Limited 20230606 0 131.95 133.95 131.85 133.65 106319 133.65 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20230606 0 51.4 51.4 51.05 51.25 79169 51.25 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20230606 0 76.55 76.55 69.3 69.8 548307 69.8 down down correct
GOODLUCK.NSE Goodluck India Limited 20230606 0 461.3 467.7 450 450.95 92699 450.95 down down correct
GOODYEAR.NSE Goodyear India Limited 20230606 0 1199.95 1215 1189.05 1200.05 18355 1200.05 up up correct
GPIL.NSE Godawari Power & Ispat Limited 20230606 0 361.1 365 358.2 359.25 175602 359.25 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20230606 0 111.85 112 110.05 110.85 967772 110.85 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20230606 0 58.3 58.8 56.3 57.25 54877 57.25 down down correct
GRANULES.NSE Granules India Limited 20230606 0 285 285 280.05 282.3 783520 282.3 down down correct
GRAPHITE.NSE Graphite India Limited 20230606 0 371.2 377.6 370.25 372.35 903519 372.35 up up correct
GRASIM.NSE Grasim Industries Limited 20230606 0 1739.9 1775 1737.45 1766.4 1028018 1766.4 up up correct
GRAUWEIL.NSE Grauer & Weil (India) Limited 20230606 0 107.3 111.65 106.8 110.25 585277 110.25 up up correct
GRAVITA.NSE Gravita India Limited 20230606 0 632 633.8 581.8 589.8 1963930 589.8 down up incorrect
GREAVESCOT.NSE Greaves Cotton Limited 20230606 0 135.95 137.4 133.3 135.1 1787183 135.1 down down correct
GREENLAM.NSE Greenlam Industries Limited 20230606 0 376.65 378.9 363.75 376.95 73017 375.7 up up correct
GREENPANEL.NSE Greenpanel Industries Limited 20230606 0 327.5 327.5 320.05 323.65 157293 323.65 down down correct
GREENPLY.NSE Greenply Industries Limited 20230606 0 164.25 164.8 162.15 162.9 96170 162.9 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20230606 0 9 9.1 8.95 9 2641908 9
GRINDWELL.NSE Grindwell Norton Limited 20230606 0 2085 2097.45 2047.8 2056.7 19318 2056.7 down down correct
GRINFRA.NSE G R Infraprojects Limited 20230606 0 1288.8 1288.8 1235.65 1265.9 31447 1265.9 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20230606 0 767.05 786 757.35 786 38 786 up up correct
GRPLTD.NSE GRP Limited 20230606 0 3825 3861.05 3780 3809.6 550 3809.6 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20230606 0 506 523.4 495.9 508.2 2671455 508.2 up up correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20230606 0 162 162.75 159.55 160.5 1671056 160.5 down down correct
GSPL.NSE Gujarat State Petronet Limited 20230606 0 297 298.2 293.5 295 152690 295 down down correct
GSS.NSE GSS Infotech Limited 20230606 0 186.85 187 182 185.2 42133 185.2 down down correct
GTL.NSE GTL Limited 20230606 0 6 6 5.85 5.9 287676 5.9 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20230606 0 0.8 0.85 0.75 0.8 14694797 0.8
GTPL.NSE GTPL Hathway Limited 20230606 0 109.6 111 108.15 109.4 35791 109.4 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20230606 0 197.1 198.35 193.55 196.05 130339 196.05 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20230606 0 649.05 655 646.1 651.7 62561 651.7 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20230606 0 198.95 198.95 194.3 194.55 1076 194.55 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20230606 0 476.8 479.8 471.25 479.1 705664 479.1 up up correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20230606 0 29 29.45 28.8 28.8 555 28.8 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20230606 0 458.9 460.95 455 459.55 22904 459.55 up up correct
GULFPETRO.NSE GP Petroleums Limited 20230606 0 37.7 38.85 36.9 38.3 403368 38.3 up up correct
GULPOLY.NSE Gulshan Polyols Limited 20230606 0 276.7 280 273 274.95 77253 229.13 down down correct
HAL.NSE Hindustan Aeronautics Limited 20230606 0 3292 3440 3289 3413.1 2317423 3413.1 up up correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20230606 0 932.9 932.9 910 912.65 200763 912.65 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20230606 0 121.55 125 121.05 123.75 30263 123.75 up up correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20230606 0 14.35 14.4 14 14.1 2463273 14.1 down up incorrect
HATSUN.NSE Hatsun Agro Product Limited 20230606 0 879.85 895 875.05 877.45 4597 877.45 down up incorrect
HAVELLS.NSE Havells India Limited 20230606 0 1349.9 1352.9 1321.9 1334.6 796420 1334.6 down up incorrect
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20230606 0 1.8 1.8 1.75 1.75 67292 1.75 down down correct
HBANKETF.NSE HDFC Mutual Fund 20230606 0 450.98 450.98 439.14 445.63 1432 445.63 down down correct
HBLPOWER.NSE HBL Power Systems Limited 20230606 0 121.85 139.4 121.1 136 26902813 136 up up correct
HBSL.NSE HB Stockholdings Limited 20230606 0 46.3 48.7 46.2 47.15 5274 47.15 up up correct
HCC.NSE Hindustan Construction Company Limited 20230606 0 18.95 18.95 18.3 18.4 13933542 18.4 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20230606 0 321.95 322.9 314.5 316.3 82835 316.3 down down correct
HCL.NSE INSYS 20230606 0 14.1 14.1 13.6 13.7 492891 13.7 down down correct
HCLTECH.NSE HCL Technologies Limited 20230606 0 1130 1132.3 1113.75 1128.6 1943605 1128.6 down down correct
HDFC.NSE Housing Development Finance Corporation Limited 20230606 0 2645.95 2649 2624.85 2635.35 4846536 2635.35 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20230606 0 1967 1976.6 1958 1971.9 160999 1924.42 up up correct
HDFCBANK.NSE HDFC Bank Limited 20230606 0 1607.65 1609.85 1592.25 1599.4 16091426 1599.4 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20230606 0 574.15 582.75 567.9 579.7 3334157 577.79 up up correct
HDFCMFGETF.NSE HDFC Mutual Fund 20230606 0 52.88 52.88 52.51 52.66 942332 52.66 down down correct
HDFCNIFETF.NSE HDFC Mutual Fund 20230606 0 202.42 202.67 201.2 201.88 23531 201.88 down down correct
HDFCSENETF.NSE HDFC Mutual Fund 20230606 0 692.47 692.47 684.31 686.32 919 686.32 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20230606 0 2.75 2.75 2.75 2.75 46479 2.75
HEG.NSE HEG Limited 20230606 0 1299.95 1307.25 1275.05 1290.25 183003 1290.25 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20230606 0 171.35 179 170.9 175.45 1266635 175.45 up up correct
HEMIPROP.NSE Hemisphere Properties India Limited 20230606 0 100.3 100.75 98.5 98.7 386083 98.7 down down correct
HERANBA.NSE Heranba Industries Limited 20230606 0 339 347.1 339 342.75 54038 342.75 up up correct
HERCULES.NSE Hercules Hoists Limited 20230606 0 267.55 277.5 267.5 271.25 142908 271.25 up up correct
HERITGFOOD.NSE Heritage Foods Limited 20230606 0 203 209.7 203 206.85 222991 206.85 up up correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20230606 0 2870 2912 2860.95 2904.8 729992 2904.8 up up correct
HESTERBIO.NSE Hester Biosciences Limited 20230606 0 1638.55 1660.05 1621 1647.2 4756 1647.2 up up correct
HEXATRADEX.NSE Hexa Tradex Limited 20230606 0 150.75 153.55 142.95 145.2 8740 145.2 down down correct
HFCL.NSE HFCL Limited 20230606 0 67.75 68.2 66.75 67.05 3520611 67.05 down up incorrect
HGINFRA.NSE H.G. Infra Engineering Limited 20230606 0 959.95 963.15 944 947 99350 947 down up incorrect
HGS.NSE Hinduja Global Solutions Limited 20230606 0 1141.85 1141.85 1113.1 1116.1 13805 1116.1 down up incorrect
HIKAL.NSE Hikal Limited 20230606 0 323.9 328.5 314.5 326.1 608780 326.1 up up correct
HIL.NSE HIL Limited 20230606 0 2925 3064.95 2922.05 3014.15 56951 3014.15 up up correct
HILTON.NSE Hilton Metal Forging Limited 20230606 0 161.8 162.5 157 158.8 202642 158.8 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20230606 0 103.55 105.8 103.15 104.5 1052936 104.5 up up correct
HINDALCO.NSE Hindalco Industries Limited 20230606 0 419.7 422 413.8 415.55 4383684 415.55 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20230606 0 342 342 331.3 333.4 6728 333.4 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20230606 0 89.9 94.85 88.65 92.75 26301 92.75 up up correct
HINDCOPPER.NSE Hindustan Copper Limited 20230606 0 114.2 115.6 112.85 113.65 5189783 113.65 down up incorrect
HINDMOTORS.NSE Hindustan Motors Limited 20230606 0 14.9 14.9 14.55 14.7 343906 14.7 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20230606 0 12.25 12.35 11.6 12.35 305552 12.35 up up correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20230606 0 196.75 199.2 192.55 197.8 1569353 197.8 up up correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20230606 0 256.95 263.25 256.6 262.35 2859015 262.35 up up correct
HINDUNILVR.NSE Hindustan Unilever Limited 20230606 0 2700 2707.9 2670.15 2691.15 655372 2669.35 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20230606 0 308 309.4 306.4 307.05 255148 307.05 down down correct
HIRECT.NSE Hind Rectifiers Limited 20230606 0 283 299.9 278 295.5 51359 295.5 up up correct
HISARMETAL.NSE Hisar Metal Industries Limited 20230606 0 136.95 138.8 136.05 137.1 21268 137.1 up up correct
HITECH.NSE Hi 20230606 0 80.55 81.9 79.55 79.9 424741 79.9 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20230606 0 205.55 213.45 204.95 209.9 16237 209.03 up up correct
HITECHGEAR.NSE The Hi 20230606 0 398 400.7 361.5 367.35 309708 367.35 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20230606 0 670.9 685.9 670 678.7 204689 678.7 up up correct
HLVLTD.NSE HLV Limited 20230606 0 11.95 12.2 11.8 11.95 578656 11.95
HMT.NSE HMT Limited 20230606 0 33.15 34.8 32.55 33.4 36660 33.4 up up correct
HMVL.NSE Hindustan Media Ventures Limited 20230606 0 64.5 65.8 63.5 64.2 97145 64.2 down down correct
HNDFDS.NSE Hindustan Foods Limited 20230606 0 570 570.5 558.05 561.5 90764 561.5 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20230606 0 278.01 278.96 272 272.35 97042 272.35 down up incorrect
HOMEFIRST.NSE Home First Finance Company India Limited 20230606 0 762 787 762 779.8 212018 779.8 up up correct
HONAUT.NSE Honeywell Automation India Limited 20230606 0 41100 41385.7 40555 40899.85 3077 40899.85 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20230606 0 2179.95 2179.95 2147.55 2173.85 7978 2173.85 down down correct
HOVS.NSE HOV Services Limited 20230606 0 45.75 46.4 45.3 45.6 8885 45.6 down down correct
HPL.NSE HPL Electric & Power Limited 20230606 0 100.2 102.3 99.2 100.2 377201 100.2
HSCL.NSE Himadri Speciality Chemical Limited 20230606 0 132.4 132.4 129.1 131.3 2262516 131.05 down down correct
HTMEDIA.NSE HT Media Limited 20230606 0 19.5 20.05 19.35 19.55 92301 19.55 up up correct
HUBTOWN.NSE Hubtown Limited 20230606 0 42.5 44.6 42.1 44.6 75101 44.6 up up correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20230606 0 61.95 61.95 60.15 60.75 7380074 60.75 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20230606 0 278.45 282.3 271.9 273.2 184616 273.2 down up incorrect
IBMFNIFTY.NSE Indiabulls Mutual Fund 20230606 0 191 193.46 190.11 190.59 1046 190.59 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20230606 0 69.7 70.1 66.6 67 6201693 67 down up incorrect
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20230606 0 114.25 114.45 112.6 112.9 4715837 112.9 down down correct
ICDSLTD.NSE ICDS Limited 20230606 0 27.9 27.9 26.05 26.9 1096 26.9 down down correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20230606 0 406.35 406.35 392.55 406.35 149451 406.35
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20230606 0 26.94 26.94 26.27 26.62 629301 26.62 down up incorrect
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20230606 0 188.55 188.55 187.07 187.74 3314 187.74 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20230606 0 64.3 64.4 63.52 64.11 224503 64.11 down down correct
ICICIBANK.NSE ICICI Bank Limited 20230606 0 946.5 947.8 938.1 942.1 11894330 942.1 down down correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20230606 0 43.15 44.99 43.15 44.53 32082 44.53 up up correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20230606 0 225.25 225.25 223.61 224.14 2294 224.14 down down correct
ICICIFMCG.NSE ICICIPRAMC 20230606 0 532.98 532.98 522.7 525.12 5333 525.12 down up incorrect
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20230606 0 1220.1 1239.6 1214 1237.75 386992 1232.15 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20230606 0 53.8 53.8 52.39 52.63 225873 52.63 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20230606 0 1000.01 1000.01 999.95 999.99 126840 999.99 down down correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20230606 0 155.5 155.5 146.45 151.65 28663 151.65 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20230606 0 130.11 130.4 129.5 129.89 26913 129.89 down down correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20230606 0 209.3 209.3 201.66 202.71 8242 202.71 down up incorrect
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20230606 0 203.5 203.5 202.37 202.92 79025 202.92 down up incorrect
ICICINV20.NSE ICICI Prudential Mutual Fund 20230606 0 106.48 106.48 104.5 104.95 44664 104.95 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20230606 0 42.5 45.15 42.5 43.87 77486 43.87 up up correct
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20230606 0 84.41 85 83.94 84.77 18028 84.77 up up correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20230606 0 488 498.3 482.65 496.7 3029195 496.7 up up correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20230606 0 694.46 697.1 693.15 695.21 1195 695.21 up up correct
ICIL.NSE Indo Count Industries Limited 20230606 0 210.85 210.9 199.5 201.35 1305797 201.35 down down correct
ICRA.NSE ICRA Limited 20230606 0 4953 4954.9 4863 4891.4 1912 4891.4 down down correct
IDBI.NSE IDBI Bank Limited 20230606 0 56 56.15 55.2 55.4 3978916 55.4 down down correct
IDBIGOLD.NSE IDBI Mutual Fund 20230606 0 5496.6 5540 5485 5512.65 128 5512.65 up up correct
IDEA.NSE Vodafone Idea Limited 20230606 0 7.15 7.15 7 7.05 35549017 7.05 down down correct
IDFC.NSE IDFC Limited 20230606 0 100.6 102.6 99.25 102 6494767 102 up up correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20230606 0 73.95 74.15 73.05 73.8 24524411 73.8 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20230606 0 199 199 197.3 197.51 1350 197.51 down down correct
IEX.NSE Indian Energy Exchange Limited 20230606 0 153.75 153.75 146.6 147.2 11143867 147.2 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20230606 0 490 505.85 486.55 498.65 9259 498.65 up up correct
IFBIND.NSE IFB Industries Limited 20230606 0 800 836 792.15 803.15 633850 803.15 up up correct
IFCI.NSE IFCI Limited 20230606 0 11.4 11.5 11.25 11.3 2986546 11.3 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20230606 0 324.55 332.65 319 323.9 74121 323.9 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20230606 0 487.5 511.5 481.55 491.3 443827 491.3 up up correct
IGL.NSE Indraprastha Gas Limited 20230606 0 464.85 467.15 459.15 462.7 1057557 462.7 down down correct
IGPL.NSE I G Petrochemicals Limited 20230606 0 461.35 467.45 461.05 465.3 25129 465.3 up down incorrect
IIFL.NSE IIFL Finance Limited 20230606 0 470.5 482.35 470.5 476.25 749983 476.25 up down incorrect
IIFLSEC.NSE IIFL Securities Limited 20230606 0 61.6 64.2 60.75 61.8 1438334 61.8 up up correct
IITL.NSE Industrial Investment Trust Limited 20230606 0 106.85 108.25 100 101.4 239700 101.4 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20230606 0 11.65 12.1 11.55 11.6 2667 11.6 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20230606 0 3.4 3.4 3.2 3.4 18919 3.4
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20230606 0 40.95 41.5 40.7 41 284562 41 up down incorrect
IMFA.NSE Indian Metals and Ferro Alloys Limited 20230606 0 280.5 284.4 279.1 279.9 68515 279.9 down down correct
IMPAL.NSE India Motor Parts & Accessories Limited 20230606 0 757.75 757.75 721.95 741.25 5146 741.25 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20230606 0 3.35 3.35 3.1 3.2 47460 3.2 down down correct
INCREDIBLE.NSE Incredible Industries Limited 20230606 0 24 24.45 22.8 23 34273 23 down down correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20230606 0 25.65 25.9 25.3 25.55 50574 25.55 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20230606 0 391.75 393.9 385.1 389.25 5116106 388.23 down down correct
INDIACEM.NSE The India Cements Limited 20230606 0 217.75 221.5 216.35 220.9 3741969 220.9 up up correct
INDIAGLYCO.NSE India Glycols Limited 20230606 0 616 627.5 616 622.25 65109 622.25 up down incorrect
INDIAMART.NSE IndiaMART InterMESH Limited 20230606 0 5623 5639.95 5583 5605.4 51604 5605.4 down down correct
INDIANB.NSE Indian Bank 20230606 0 280.9 281.75 276.35 280.85 859872 272.38 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20230606 0 232.95 234.45 226.4 228.1 3441 228.1 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20230606 0 167.5 174.7 164.35 172.3 567672 172.3 up down incorrect
INDIGO.NSE InterGlobe Aviation Limited 20230606 0 2410 2413.5 2383.25 2410.4 286207 2410.4 up up correct
INDIGOPNTS.NSE Indigo Paints Limited 20230606 0 1472.9 1483.5 1459.4 1466.9 40911 1466.9 down down correct
INDLMETER.NSE IMP Powers Limited 20230606 0 3.35 3.35 3.2 3.35 1371 3.35
INDNIPPON.NSE India Nippon Electricals Limited 20230606 0 396.9 401.35 389.5 397.9 31176 397.9 up up correct
INDOCO.NSE Indoco Remedies Limited 20230606 0 335 339.95 327.3 331.2 362010 331.2 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20230606 0 49.8 50.45 47.3 48.15 268524 48.15 down down correct
INDOSOLAR.NSE Indosolar Limited 20230606 0 330 330 330 330 0 330
INDOSTAR.NSE IndoStar Capital Finance Limited 20230606 0 154.5 155.6 151.55 153.95 176422 153.95 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20230606 0 374 374 352 365.9 62869 365.9 down up incorrect
INDOTHAI.NSE Indo Thai Securities Limited 20230606 0 256.3 259.9 250 252.2 590 252.2 down down correct
INDOWIND.NSE Indowind Energy Limited 20230606 0 10.95 11 10.65 10.75 241274 10.75 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20230606 0 90.25 92 89.55 89.75 100011 89.75 down down correct
INDSWFTLAB.NSE Ind 20230606 0 73 73 71.65 71.9 66455 71.9 down down correct
INDSWFTLTD.NSE Ind 20230606 0 9.05 9.45 8.7 9.2 53342 9.2 up up correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20230606 0 54.1 55.5 54.1 55.15 65319 55.15 up up correct
INDUSINDBK.NSE IndusInd Bank Limited 20230606 0 1302 1315.9 1300 1306 2902701 1306 up up correct
INDUSTOWER.NSE Indus Towers Limited 20230606 0 157.65 158.45 155.55 157.25 8295147 157.25 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20230606 0 15.1 15.2 14.8 14.85 4068707 14.85 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20230606 0 462.1 469.95 460.05 465.1 27956 465.1 up down incorrect
INFOMEDIA.NSE Infomedia Press Limited 20230606 0 4.8 4.8 4.8 4.8 6 4.8
INFRABEES.NSE Nippon Mutual Funds 20230606 0 569.52 572.67 569.31 570.8 3190 570.8 up up correct
INFY.NSE Infosys Limited 20230606 0 1288.6 1288.6 1273 1279 10008100 1279 down down correct
INGERRAND.NSE Ingersoll 20230606 0 2715.35 2770 2710.6 2738.15 15185 2738.15 up up correct
INOXWIND.NSE Inox Wind Limited 20230606 0 134.6 143.45 134 138.35 1785090 138.35 up up correct
INSECTICID.NSE Insecticides (India) Limited 20230606 0 446.25 457 445.05 451.55 38573 451.55 up up correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20230606 0 81.05 81.05 73.35 74.25 364002 74.25 down down correct
INTELLECT.NSE Intellect Design Arena Limited 20230606 0 597 597 584.05 590.55 601096 590.55 down down correct
INTENTECH.NSE Intense Technologies Limited 20230606 0 64 64.85 63.7 64.05 80454 64.05 up up correct
INVENTURE.NSE Inventure Growth & Securities Limited 20230606 0 1.9 1.95 1.85 1.9 2677184 1.9
IOB.NSE Indian Overseas Bank 20230606 0 25.05 25.55 24.75 25.25 5981121 25.25 up up correct
IOC.NSE Indian Oil Corporation Limited 20230606 0 89.4 89.8 88.85 89.4 5740801 89.4
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20230606 0 452 456.45 444.25 446.55 167576 446.55 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20230606 0 730 753 719.55 748.05 1511180 748.05 up down incorrect
IPL.NSE India Pesticides Limited 20230606 0 222.95 233.55 222.95 230.7 357171 230.7 up up correct
IRB.NSE IRB Infrastructure Developers Limited 20230606 0 28.65 28.75 28.3 28.3 4245332 28.3 down up incorrect
IRCON.NSE Ircon International Limited 20230606 0 80.25 82.95 80.1 82.55 17708274 82.55 up down incorrect
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20230606 0 643.8 646.45 637.05 643 882889 643 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20230606 0 31.85 32.5 31.8 32.3 31526798 32.3 up up correct
IRISDOREME.NSE Iris Clothings Limited 20230606 0 397.5 410.2 390 404.1 115816 404.1 up up correct
ISEC.NSE ICICI Securities Limited 20230606 0 520.65 520.65 512.2 516.75 184869 516.75 down down correct
ISFT.NSE IntraSoft Technologies Limited 20230606 0 138.1 151.8 138 151.8 156056 151.8 up up correct
ISGEC.NSE Isgec Heavy Engineering Limited 20230606 0 612.7 618.8 602.25 605.65 98200 605.65 down up incorrect
ISMTLTD.NSE ISMT Limited 20230606 0 79 79.7 77.15 77.8 763742 77.8 down down correct
ITC.NSE ITC Limited 20230606 0 440.8 443.6 440.4 442.8 6454486 442.8 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20230606 0 330 335 327.75 328.5 32492 328.5 down down correct
ITDCEM.NSE ITD Cementation India Limited 20230606 0 164.95 168.4 163.7 165.25 1035265 165.25 up up correct
ITI.NSE ITI Limited 20230606 0 108.7 109.15 107.5 108.5 269570 108.5 down down correct
IVC.NSE IL&FS Investment Managers Limited 20230606 0 7.5 7.6 7.4 7.5 567625 7.5
IVP.NSE IVP Limited 20230606 0 174 181 174 176 20003 176 up down incorrect
IVZINGOLD.NSE Invesco Mutual Fund 20230606 0 5330 5346.55 5329 5329.9 98 5329.9 down up incorrect
IVZINNIFTY.NSE Invesco Mutual Fund 20230606 0 2045 2045 2045 2045 0 2045
IWEL.NSE Inox Wind Energy Limited 20230606 0 1548.8 1660 1510 1643.45 11024 1643.45 up up correct
IZMO.NSE IZMO Limited 20230606 0 223.2 223.2 223.2 223.2 52289 223.2
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20230606 0 58.15 58.2 56.5 56.9 3196548 56.9 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20230606 0 73.9 73.95 71.05 73.25 243072 73.25 down up incorrect
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20230606 0 376 376 367.7 370.5 15637 370.5 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20230606 0 81.15 81.15 79.25 80.3 50979 80.3 down down correct
JAICORPLTD.NSE Jai Corp Limited 20230606 0 168 179.7 167.25 175.7 7439497 175.7 up up correct
JAINSTUDIO.NSE Jain Studios Limited 20230606 0 2.4 2.4 2.4 2.4 0 2.4
JAIPURKURT.NSE Nandani Creation Limited 20230606 0 85.95 89 85.2 87 8669 87 up up correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20230606 0 101 101.7 100.2 100.55 480710 100.55 down down correct
JASH.NSE Jash Engineering Limited 20230606 0 1138.8 1138.8 1107.05 1114.2 8110 1114.2 down down correct
JAYAGROGN.NSE Jayant Agro 20230606 0 198.1 204 197 197.9 27918 197.9 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20230606 0 188.95 193.5 187.15 189.45 138007 189.45 up down incorrect
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20230606 0 21.9 22 21.8 21.85 52750 21.85 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20230606 0 89.3 89.5 88.2 88.55 19253 88.55 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20230606 0 2125.25 2145 2111.85 2119.85 36519 2119.85 down down correct
JBFIND.NSE JBF Industries Limited 20230606 0 4.6 4.6 4.6 4.6 0 4.6
JBMA.NSE JBM Auto Limited 20230606 0 808.25 812.9 798.05 802.25 158071 802.25 down down correct
JCHAC.NSE Johnson Controls 20230606 0 1030.05 1033.7 1022.35 1025.05 20169 1025.05 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20230606 0 51.15 51.8 51.1 51.45 25336 51.45 up up correct
JHS.NSE JHS Svendgaard Laboratories Limited 20230606 0 17.3 17.85 16.7 16.8 296673 16.8 down up incorrect
JIKIND.NSE JIK Industries Limited 20230606 0 0.65 0.65 0.65 0.65 0 0.65
JINDALPHOT.NSE Jindal Photo Limited 20230606 0 375 397 369 377.9 78495 377.9 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20230606 0 669.95 683 669.95 674.4 49202 674.4 up down incorrect
JINDALSAW.NSE Jindal Saw Limited 20230606 0 236.55 239.65 227 238 2814783 234.99 up up correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20230606 0 525 528.2 520.55 523.05 2673151 523.05 down down correct
JINDCOT.NSE Jindal Cotex Limited 20230606 0 2.5 2.5 2.5 2.5 0 2.5
JINDRILL.NSE Jindal Drilling & Industries Limited 20230606 0 304.8 314.2 304.1 311.45 173442 311.45 up up correct
JINDWORLD.NSE Jindal Worldwide Limited 20230606 0 335.4 344.3 334.35 339.5 53916 339.5 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20230606 0 20.85 20.9 20.25 20.5 54936 20.5 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20230606 0 40.25 40.75 39.2 39.85 5769836 39.85 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20230606 0 254 258.75 240.2 250.15 156368 250.15 down down correct
JKCEMENT.NSE J.K. Cement Limited 20230606 0 3230 3324 3225 3242.85 517120 3242.85 up down incorrect
JKIL.NSE J. Kumar Infraprojects Limited 20230606 0 281 289.9 280 284.9 504060 284.9 up up correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20230606 0 723 737.4 721 732.15 429954 732.15 up up correct
JKPAPER.NSE JK Paper Ltd 20230606 0 332.4 333.25 330.2 331.05 270834 331.05 down up incorrect
JKTYRE.NSE JK Tyre & Industries Limited 20230606 0 184.65 186.45 183.2 184.35 448490 184.35 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20230606 0 72.7 72.7 69.6 70.2 15616 70.2 down down correct
JMFINANCIL.NSE JM Financial Limited 20230606 0 72.45 73.75 71.45 73.2 2136684 73.2 up up correct
JMTAUTOLTD.NSE JMT Auto Limited 20230606 0 1.45 1.45 1.45 1.45 0 1.45
JOCIL.NSE Jocil Limited 20230606 0 189.7 193 187.6 190.2 9845 190.2 up up correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20230606 0 7.25 7.45 7.25 7.3 5279244 7.3 up up correct
JPINFRATEC.NSE Jaypee Infratech Limited 20230606 0 1.25 1.25 1.25 1.25 0 1.25
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20230606 0 631 647.45 618.25 627.15 31441 627.15 down down correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20230606 0 5.95 6.05 5.9 5.95 15947312 5.95
JSL.NSE Jindal Stainless Limited 20230606 0 285.9 302 284.15 300.55 1387276 300.55 up up correct
JSWENERGY.NSE JSW Energy Limited 20230606 0 250.9 265 250.3 263.35 4108109 263.35 up up correct
JSWHL.NSE JSW Holdings Limited 20230606 0 4199.75 4228 4195 4210.55 392 4210.55 up up correct
JSWISPL.NSE JSW Ispat Special Products Limited 20230606 0 32.4 32.4 31.9 32.1 674536 32.1 down down correct
JSWSTEEL.NSE JSW Steel Limited 20230606 0 714 717.5 708.8 712.85 2436996 712.85 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20230606 0 137 140.7 134.75 138.75 1956013 138.75 up down incorrect
JUBLFOOD.NSE Jubilant FoodWorks Limited 20230606 0 494.7 494.7 485.05 490.75 1177086 490.75 down down correct
JUBLINDS.NSE Jubilant Industries Limited 20230606 0 467 484 466.1 472.8 21871 472.8 up up correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20230606 0 408 413 405.05 409.2 410448 409.2 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20230606 0 340 342.2 338 340.1 129458 340.1 up up correct
JUNIORBEES.NSE Nippon Mutual Funds 20230606 0 462.55 462.55 447.35 451.11 108930 451.11 down down correct
JUSTDIAL.NSE Just Dial Limited 20230606 0 718 724.5 711.5 722.3 123099 722.3 up down incorrect
JYOTHYLAB.NSE Jyothy Labs Limited 20230606 0 207 208.85 204.65 205.6 197711 205.6 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20230606 0 8.3 9.1 8.3 9.1 3388084 9.1 up up correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20230606 0 468.85 468.85 458.7 463.35 59555 463.35 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20230606 0 1259.95 1265.7 1219 1243 130270 1243 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20230606 0 201.25 207.45 200.2 205.3 14585 205.3 up up correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20230606 0 524.75 529.5 517 525.75 94784 525.75 up up correct
KALYANIFRG.NSE Kalyani Forge Limited 20230606 0 239 239.95 232.05 237.65 883 237.65 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20230606 0 111.6 111.6 108.8 111.1 2040365 111.1 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20230606 0 209.7 211.95 200.6 208.6 89504 208.6 down down correct
KAMDHENU.NSE Kamdhenu Limited 20230606 0 321.45 331.95 319.95 327.95 283352 327.95 up up correct
KANANIIND.NSE Kanani Industries Limited 20230606 0 8.25 8.3 7.85 7.85 245352 7.85 down up incorrect
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20230606 0 116.9 117.25 116.25 116.85 21686 116.85 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20230606 0 100.15 101.9 97.05 97.35 16432 97.35 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20230606 0 429.5 432 425.95 427.4 94376 427.4 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20230606 0 150.15 150.95 145.05 147.45 7104 147.45 down down correct
KARMAENG.NSE Karma Energy Limited 20230606 0 33.6 33.9 33.5 33.55 3266 33.55 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20230606 0 108.4 108.95 107.2 108.35 1434932 108.35 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20230606 0 5.85 6.3 5.7 6.3 767462 6.3 up up correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20230606 0 5.55 5.55 5.55 5.55 2011 5.55
KAYA.NSE Kaya Limited 20230606 0 328.95 329.55 323.05 327.2 3753 327.2 down down correct
KCP.NSE The KCP Limited 20230606 0 104.4 111.8 104.4 109.5 818080 109.5 up up correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20230606 0 24.1 24.1 23.8 23.95 106742 23.95 down down correct
KDDL.NSE KDDL Limited 20230606 0 1321 1321 1275 1282.95 51664 1282.95 down up incorrect
KEC.NSE KEC International Limited 20230606 0 530 537.7 529 532.95 191719 532.95 up up correct
KECL.NSE Kirloskar Electric Company Limited 20230606 0 116.5 116.5 111.5 113.4 184050 113.4 down up incorrect
KEERTI.NSE Keerti Knowledge and Skills Limited 20230606 0 41.75 41.75 41.75 41.75 0 41.75
KEI.NSE KEI Industries Limited 20230606 0 2125 2144.7 2085 2091.9 316724 2091.9 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20230606 0 65.7 67.65 64.1 65.3 671108 65.3 down down correct
KENNAMET.NSE Kennametal India Limited 20230606 0 2450.95 2528 2398 2490.25 27019 2490.25 up up correct
KERNEX.NSE Kernex Microsystems (India) Limited 20230606 0 312 312 312 312 5759 312
KESORAMIND.NSE Kesoram Industries Limited 20230606 0 60.85 62.55 60.8 61.3 670089 61.3 up down incorrect
KEYFINSERV.NSE Keynote Financial Services Limited 20230606 0 96.7 97.7 93.7 94.85 3550 94.85 down down correct
KHADIM.NSE Khadim India Limited 20230606 0 225.7 225.7 222.8 223.05 17429 223.05 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20230606 0 70.5 71.2 70.5 70.85 103761 70.85 up up correct
KHAITANLTD.NSE Khaitan (India) Limited 20230606 0 54.4 54.4 52 52.75 4868 52.75 down up incorrect
KHANDSE.NSE Khandwala Securities Limited 20230606 0 37.1 37.85 35.7 35.95 43897 35.95 down down correct
KICL.NSE Kalyani Investment Company Limited 20230606 0 1874.3 1888 1850.05 1864.5 952 1864.5 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20230606 0 210.9 215 207 211.8 4083 211.8 up up correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20230606 0 1542 1625 1542 1619.9 90146 1619.9 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20230606 0 2018.95 2025.15 1980.2 2004.35 11355 2004.35 down down correct
KIOCL.NSE KIOCL Limited 20230606 0 191.5 197.2 191.35 195.3 38308 195.3 up up correct
KIRIINDUS.NSE Kiri Industries Limited 20230606 0 290.4 309 290 299.4 562818 299.4 up up correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20230606 0 443.7 450.2 442.1 444.9 89868 444.9 up up correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20230606 0 579.25 603.9 578.35 599.45 341314 599.45 up up correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20230606 0 418.65 422.95 412.55 417.2 129530 417.2 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20230606 0 2670 2764.85 2669.95 2694.45 11884 2694.45 up up correct
KITEX.NSE Kitex Garments Limited 20230606 0 172 173.8 167.9 168.15 163494 168.15 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20230606 0 494.7 498.2 488.3 492.8 36499 492.8 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20230606 0 26.2 26.4 26.05 26.15 129120 26.15 down down correct
KNRCON.NSE KNR Constructions Limited 20230606 0 249 249.4 241.2 242.45 303376 242.45 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20230606 0 119.95 121.9 114.9 116.25 416142 116.25 down down correct
KOLTEPATIL.NSE Kolte 20230606 0 341.9 350.55 337.4 342.4 611589 342.4 up down incorrect
KOPRAN.NSE Kopran Limited 20230606 0 180 180 173 176 306452 176 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20230606 0 1934.9 1966.4 1930.15 1959.05 4112841 1959.05 up up correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20230606 0 450.69 450.99 448.58 450.21 394251 450.21 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20230606 0 51.12 51.44 51.12 51.43 105045 51.43 up up correct
KOTAKIT.NSE Kotak Mahindra Mutual Fund 20230606 0 30.43 30.52 29.67 29.82 221456 29.82 down up incorrect
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20230606 0 199.3 199.3 198.08 198.79 12736 198.79 down up incorrect
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20230606 0 108.94 108.94 106.51 107.27 9374 107.27 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20230606 0 407 407 402.3 404.58 6949 404.58 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20230606 0 39.75 39.9 38.85 39.25 113511 39.25 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20230606 0 67.55 68.35 66.7 67.05 39887 67.05 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20230606 0 114 114 105.5 106.55 21595 106.55 down down correct
KPITTECH.NSE KPIT Technologies Limited 20230606 0 1120.5 1136.25 1085.05 1131.05 1602421 1131.05 up up correct
KPRMILL.NSE K.P.R. Mill Limited 20230606 0 614 617.3 604.2 607.85 283429 607.85 down down correct
KRBL.NSE KRBL Limited 20230606 0 369.35 369.35 358.1 360.95 315680 360.95 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20230606 0 65.75 65.75 64.1 64.8 6443 64.8 down up incorrect
KRIDHANINF.NSE Kridhan Infra Limited 20230606 0 2.5 2.6 2.45 2.45 67606 2.45 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20230606 0 458.75 460.6 449.5 451.25 50050 451.25 down down correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20230606 0 564.75 564.95 555.95 560.3 28925 560.3 down down correct
KSB.NSE KSB Limited 20230606 0 2121.15 2161.9 2115 2151.25 25652 2151.25 up up correct
KSCL.NSE Kaveri Seed Company Limited 20230606 0 515 515 508 512.35 46253 512.35 down up incorrect
KSL.NSE Kalyani Steels Limited 20230606 0 344.75 344.75 336.7 340.9 21764 340.9 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20230606 0 152.6 152.6 147.75 150.6 1751408 150.6 down down correct
KUANTUM.NSE Kuantum Papers Limited 20230606 0 150.45 154.85 149.6 154.3 48227 151.67 up down incorrect
L&TFH.NSE L&T Finance Holdings Limited 20230606 0 105.7 107 105.1 106.75 7331338 106.75 up up correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20230606 0 4.7 4.7 4.55 4.65 906 4.65 down up incorrect
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20230606 0 2018.55 2034.95 2011.05 2018.9 139875 2018.9 up up correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20230606 0 186.7 189.55 182 183.25 163431 183.25 down down correct
LAOPALA.NSE La Opala RG Limited 20230606 0 408 416.3 405.05 411.65 471409 411.65 up up correct
LASA.NSE Lasa Supergenerics Limited 20230606 0 23.9 24.9 23.3 23.7 73480 23.7 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20230606 0 343.4 343.4 335.6 342.05 1115441 342.05 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20230606 0 11485 11599 11450.05 11564.4 3101 11564.4 up up correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20230606 0 94.35 94.8 93.15 93.3 2906094 93.3 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20230606 0 130 134 129.4 130.75 4659 130.75 up up correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20230606 0 790.9 796.5 785.1 789.3 37356 789.3 down down correct
LGBFORGE.NSE LGB Forge Limited 20230606 0 8.1 8.15 7.9 8 89142 8 down down correct
LIBAS.NSE Libas Consumer Products Limited 20230606 0 13.05 13.4 12.4 13.2 277821 13.2 up down incorrect
LIBERTSHOE.NSE Liberty Shoes Ltd. 20230606 0 233 235.1 229.5 230.25 54981 230.25 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20230606 0 376 377.4 372.2 373.05 684871 373.05 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20230606 0 23.98 23.98 23.7 23.71 1572 23.71 down down correct
LICNETFN50.NSE LIC Mutual Fund 20230606 0 200.97 201 200 200.64 114 200.64 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20230606 0 699.39 699.39 680.18 682.18 122 682.18 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20230606 0 198.2 198.2 197.31 197.31 78 197.31 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20230606 0 268.55 275.5 265.6 273.7 231591 273.7 up up correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20230606 0 379.05 381.7 373.95 375.35 72390 375.35 down down correct
LINDEINDIA.NSE Linde India Limited 20230606 0 4000 4000 3965.6 3981.9 11899 3981.9 down up incorrect
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20230606 0 1030 1030 999.99 1000 1823874 1000 down down correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20230606 0 1000.01 1000.01 999.99 999.99 286252 999.99 down down correct
LODHA.NSE Macrotech Developers Limited 20230606 0 558 582 550.1 573.95 3227475 573.95 up up correct
LOKESHMACH.NSE Lokesh Machines Limited 20230606 0 154.7 157.9 150.5 153 183875 153 down up incorrect
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20230606 0 76.15 78.85 74.2 75.35 22391 75.35 down up incorrect
LOVABLE.NSE Lovable Lingerie Limited 20230606 0 108.5 110.65 108 109.7 26621 109.7 up up correct
LPDC.NSE Landmark Property Development Company Limited 20230606 0 5.85 5.85 5.75 5.85 20223 5.85
LSIL.NSE Lloyds Steels Industries Limited 20230606 0 26.7 27.05 26.3 26.65 12056189 26.65 down down correct
LT.NSE Larsen & Toubro Limited 20230606 0 2269 2280.7 2263.7 2277.95 1677680 2277.95 up up correct
LTTS.NSE L&T Technology Services Limited 20230606 0 3925.8 3929 3792.2 3842.1 270598 3842.1 down down correct
LUMAXIND.NSE Lumax Industries Limited 20230606 0 2099.95 2136.75 2032.55 2067.25 25207 2067.25 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20230606 0 352.95 356.4 340.55 351.25 356148 351.25 down up incorrect
LUPIN.NSE Lupin Limited 20230606 0 822.85 824.45 814.35 821.65 427490 821.65 down down correct
LUXIND.NSE Lux Industries Limited 20230606 0 1518 1524.6 1494.05 1496.65 34219 1496.65 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20230606 0 260.5 272.95 260.5 271.35 1494660 271.35 up up correct
LYKALABS.NSE Lyka Labs Limited 20230606 0 104.55 112.7 102.65 111.9 1167948 111.9 up up correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20230606 0 4.25 4.3 4.15 4.25 6686 4.25
M&M.NSE Mahindra & Mahindra Limited 20230606 0 1395.4 1414.9 1388.05 1411.2 2335838 1411.2 up down incorrect
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20230606 0 301 301.7 292.4 294.2 1996746 294.2 down up incorrect
MAANALU.NSE Maan Aluminium Limited 20230606 0 266 299.3 266 299.3 3583758 299.3 up up correct
MACPOWER.NSE Macpower CNC Machines Limited 20230606 0 290.25 299.45 280.55 285.35 33458 285.35 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20230606 0 43 43 41.65 41.95 3087 41.95 down up incorrect
MADHUCON.NSE Madhucon Projects Limited 20230606 0 4.75 4.8 4.45 4.55 91491 4.55 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20230606 0 68.5 73.3 68.3 72.55 2779802 72.55 up up correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20230606 0 30.21 30.27 30.04 30.25 2343 30.25 up up correct
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20230606 0 60.16 60.79 60.16 60.68 458047 60.68 up up correct
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20230606 0 20.25 20.25 19.64 19.71 45845 19.71 down down correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20230606 0 361 364.8 352.65 358.4 26804 358.4 down down correct
MAGNUM.NSE Magnum Ventures Limited 20230606 0 38.05 42.05 38.05 39.45 1410087 39.45 up up correct
MAHABANK.NSE Bank of Maharashtra 20230606 0 30.6 30.65 30.05 30.4 8984906 30.4 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20230606 0 102.1 103 100.55 101.05 5213 101.05 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20230606 0 65.15 69 63.9 68.35 57270 68.35 up up correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20230606 0 101.95 102.7 99.55 100.65 46275 100.65 down up incorrect
MAHESHWARI.NSE Maheshwari Logistics Limited 20230606 0 79.75 80 78.5 79.25 14920 79.25 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20230606 0 461 499 460.05 492.2 3287967 492.2 up up correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20230606 0 450 456.75 443 455.3 252399 455.3 up up correct
MAHLOG.NSE Mahindra Logistics Limited 20230606 0 366 368.75 359.4 360.05 115421 360.05 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20230606 0 5312 5360 5257.4 5345.35 2506 5286.33 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20230606 0 479 488 474.75 482.3 653985 482.3 up down incorrect
MAITHANALL.NSE Maithan Alloys Limited 20230606 0 990 996 972 980.7 18205 980.7 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20230606 0 35.45 35.45 33.25 34.15 24693 34.15 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20230606 0 194.96 195.64 194.5 195.45 7302 195.45 up up correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20230606 0 23.25 24.1 22.45 23.6 236318 23.6 up up correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20230606 0 17.35 17.55 16.9 17.1 48955 17.1 down down correct
MANAKSIA.NSE Manaksia Limited 20230606 0 187.45 187.45 175.1 176.6 443399 176.6 down up incorrect
MANAKSTEEL.NSE Manaksia Steels Limited 20230606 0 37.35 37.5 36.5 36.75 63548 36.75 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20230606 0 66.45 67.35 66.45 66.8 211366 66.8 up up correct
MANAPPURAM.NSE Manappuram Finance Limited 20230606 0 110.5 111 109.5 109.9 5337705 109.9 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20230606 0 105.9 107 104.05 104.8 92296 104.8 down up incorrect
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20230606 0 96.2 96.2 93.4 94.7 123513 94.7 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20230606 0 318.85 339 316.05 334.45 544362 334.45 up up correct
MANINDS.NSE Man Industries (India) Limited 20230606 0 140 142.6 135.95 137.5 349033 137.5 down up incorrect
MANINFRA.NSE Man Infraconstruction Limited 20230606 0 100.7 102.15 99.15 100.7 1871655 100.7
MANUGRAPH.NSE Manugraph India Limited 20230606 0 17.7 18.55 17.7 17.95 67505 17.95 up up correct
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20230606 0 428.76 430.17 427.14 429.73 1936 429.73 up up correct
MARALOVER.NSE Maral Overseas Limited 20230606 0 52.9 55.35 52.65 55.05 43012 55.05 up up correct
MARATHON.NSE Marathon Nextgen Realty Limited 20230606 0 329 332.9 325 329.75 92028 329.75 up up correct
MARICO.NSE Marico Limited 20230606 0 547.9 548 537 542.75 1602972 542.75 down down correct
MARINE.NSE Marine Electricals (India) Limited 20230606 0 50.3 52.35 50.2 51.75 478629 51.75 up up correct
MARKSANS.NSE Marksans Pharma Limited 20230606 0 89.45 90.2 87.35 89.55 6901245 89.05 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20230606 0 9629 9770 9611 9736.2 542318 9736.2 up up correct
MASFIN.NSE MAS Financial Services Limited 20230606 0 769 797.1 762.2 782.55 60438 782.55 up up correct
MASKINVEST.NSE Mask Investments Limited 20230606 0 58.75 58.75 58.75 58.75 0 58.75
MASTEK.NSE Mastek Limited 20230606 0 2043 2049.8 1996.4 2019.8 70108 2019.8 down down correct
MATRIMONY.NSE Matrimony.com Limited 20230606 0 686.3 686.5 660.25 663.2 16216 663.2 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20230606 0 96.75 96.9 93.8 95.75 72849 95.75 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20230606 0 510 528 508.8 523.9 3902253 523.9 up up correct
MAXIND.NSE Max India Limited 20230606 0 103.45 107.6 102.35 105.1 124032 105.1 up up correct
MAXVIL.NSE Max Ventures and Industries Limited 20230606 0 209 212 201 202.05 147258 202.05 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20230606 0 472.8 480 466.3 469.2 60347 469.2 down down correct
MAZDA.NSE Mazda Limited 20230606 0 1010 1026 1000.1 1007.4 37404 1007.4 down down correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20230606 0 1015.9 1062 1009 1027 18831899 1027 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20230606 0 617.5 622.85 613 616.75 6042 616.75 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20230606 0 4.5 4.5 4.5 4.5 83491 4.5
MBLINFRA.NSE MBL Infrastructures Limited 20230606 0 21.45 21.9 20.6 21 30387 21 down down correct
MCDHOLDING.NSE McDowell Holdings Limited 20230606 0 68.75 68.75 68.75 68.75 0 68.75
MCDOWELL.NSE N 20230606 0 874.9 878.35 864.5 867 301807 867 down up incorrect
MCL.NSE Madhav Copper Limited 20230606 0 31.45 31.45 30.2 30.95 21511 30.95 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20230606 0 19.2 19.55 18.8 18.9 241186 18.9 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20230606 0 1469.5 1489.75 1459.25 1469.8 195861 1469.8 up down incorrect
MEGASOFT.NSE Megasoft Limited 20230606 0 33 33.25 32 32.45 75192 32.45 down down correct
MELSTAR.NSE Melstar Information Technologies Limited 20230606 0 2.75 2.75 2.75 2.75 127 2.75
MENONBE.NSE Menon Bearings Limited 20230606 0 142.5 142.5 137.7 138.95 177500 138.95 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20230606 0 13.8 13.8 13 13.2 265795 13.2 down down correct
MERCATOR.NSE Mercator Limited 20230606 0 0.85 0.85 0.85 0.85 0 0.85
METALFORGE.NSE Metalyst Forgings Limited 20230606 0 3.35 3.5 3.2 3.2 6027 3.2 down up incorrect
METROPOLIS.NSE Metropolis Healthcare Limited 20230606 0 1315 1323.8 1305.15 1315.6 178936 1315.6 up up correct
MFL.NSE Meghmani Finechem Limited 20230606 0 969 1112.8 965 1096.7 1148904 1096.7 up up correct
MFSL.NSE Max Financial Services Limited 20230606 0 692 692 678.1 688.15 385198 688.15 down down correct
MGEL.NSE Mangalam Global Enterprise Limited 20230606 0 20.8 21.2 20.15 21.1 21085 21.1 up up correct
MGL.NSE Mahanagar Gas Limited 20230606 0 1030.1 1033 1020.9 1027.65 157556 1027.65 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20230606 0 302.5 306.95 301.5 305.75 223337 305.75 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20230606 0 234.7 244.2 231.65 241.2 1461017 241.2 up up correct
MINDACORP.NSE Minda Corporation Limited 20230606 0 294.4 297.75 291.15 295.4 758550 295.4 up up correct
MINDSPACE.NSE RR 20230606 0 301.95 305.95 299.89 304.14 3134009 304.14 up up correct
MINDTECK.NSE Mindteck (India) Limited 20230606 0 134.9 142.3 133.7 138.1 227019 138.1 up up correct
MIRCELECTR.NSE MIRC Electronics Limited 20230606 0 13.3 13.35 11.45 12.65 625137 12.65 down up incorrect
MIRZAINT.NSE Mirza International Limited 20230606 0 53.4 55.45 53.4 55.05 593974 55.05 up up correct
MITTAL.NSE Mittal Life Style Limited 20230606 0 13.5 13.8 12.9 12.9 60365 12.9 down down correct
MMFL.NSE M M Forgings Limited 20230606 0 848.4 865 844.2 862.05 10543 862.05 up up correct
MMP.NSE MMP Industries Limited 20230606 0 173 174.5 172 172.65 8229 172.65 down down correct
MMTC.NSE MMTC Limited 20230606 0 30.85 30.85 30.4 30.45 819413 30.45 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20230606 0 62.35 65.4 62 62.5 448 62.5 up up correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20230606 0 52.29 52.31 52.23 52.25 3930 52.25 down down correct
MOHITIND.NSE Mohit Industries Limited 20230606 0 15.55 15.85 15.05 15.45 5688 15.45 down down correct
MOHOTAIND.NSE Mohota Industries Limited 20230606 0 4.6 4.6 4.6 4.6 0 4.6
MOIL.NSE MOIL Limited 20230606 0 161 161.85 160 160.4 94570 160.4 down down correct
MOKSH.NSE Moksh Ornaments Limited 20230606 0 10.25 10.25 10.1 10.1 49009 10.1 down down correct
MOL.NSE Meghmani Organics Limited 20230606 0 87.85 90 86.15 87.25 1975891 85.86 down down correct
MOLDTECH.NSE Mold 20230606 0 347.95 353 332.15 338.55 120221 338.55 down down correct
MOLDTKPAC.NSE Mold 20230606 0 956 974.95 950.1 960.6 37567 960.6 up up correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20230606 0 36.4 36.4 35.66 36.02 120018 36.02 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20230606 0 188.23 188.29 187.29 187.63 350 187.63 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20230606 0 112.75 116.75 112.75 116.43 456555 116.43 up up correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20230606 0 790 812 790 803.4 85971 803.4 up down incorrect
MORARJEE.NSE Morarjee Textiles Limited 20230606 0 17.95 18.15 17.35 18 12932 18 up up correct
MOREPENLAB.NSE Morepen Laboratories Limited 20230606 0 27.65 27.95 26.95 27.15 4305036 27.15 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20230606 0 647.95 666 645.05 662.85 195191 662.85 up down incorrect
MOTOGENFIN.NSE The Motor & General Finance Limited 20230606 0 29.2 29.2 27.8 28.25 692 28.25 down down correct
MPHASIS.NSE Mphasis Limited 20230606 0 1947.55 1947.55 1895 1914.4 906257 1914.4 down up incorrect
MPSLTD.NSE MPS Limited 20230606 0 1109.25 1178.95 1100.75 1168.4 114690 1168.4 up up correct
MRF.NSE MRF Limited 20230606 0 96888 97249.5 96227.65 96636.25 4249 96636.25 down down correct
MRO.NSE TEK 20230606 0 54.95 54.95 52.5 53.05 9362 53.05 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20230606 0 66 66 64.85 65.1 2627944 65.1 down up incorrect
MSPL.NSE MSP Steel & Power Limited 20230606 0 8.6 8.65 8.5 8.65 116526 8.65 up up correct
MSTCLTD.NSE MSTC Limited 20230606 0 306.8 309.7 304.75 305.4 133742 305.4 down up incorrect
MTARTECH.NSE MTAR Technologies Limited 20230606 0 1930 1965 1922 1929.25 636378 1929.25 down down correct
MTEDUCARE.NSE MT Educare Limited 20230606 0 4.3 4.35 4.3 4.3 9279 4.3
MTNL.NSE Mahanagar Telephone Nigam Limited 20230606 0 19.3 21.2 19.25 19.95 6615911 19.95 up up correct
MUKANDLTD.NSE Mukand Limited 20230606 0 126.55 127.9 125.6 127.3 117429 127.3 up up correct
MUKTAARTS.NSE Mukta Arts Limited 20230606 0 50.6 51.9 50.6 51.35 1444 51.35 up down incorrect
MUNJALAU.NSE Munjal Auto Industries Limited 20230606 0 50.95 53.4 50.7 52.6 826626 52.6 up up correct
MUNJALSHOW.NSE Munjal Showa Limited 20230606 0 113 130.55 112.7 124.1 2493560 124.1 up up correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20230606 0 46.8 46.8 44.85 45.65 183720 45.65 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20230606 0 369.8 383 366.1 367.75 131820 367.75 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20230606 0 1126.7 1130 1119.5 1126.65 213921 1126.65 down down correct
NACLIND.NSE NACL Industries Limited 20230606 0 99.3 100.1 97.8 98.35 86691 98.35 down up incorrect
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20230606 0 9.95 10.3 9.8 10.25 727908 10.25 up down incorrect
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20230606 0 20.5 20.8 20 20.1 3190 20.1 down down correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20230606 0 50.75 51 48 49.2 52154 49.2 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20230606 0 275 279.95 272.5 273.85 17223 273.85 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20230606 0 107 110 106.45 108.45 76463 108.45 up up correct
NAHARPOLY.NSE Nahar Poly Films Limited 20230606 0 239.4 246 239.4 243.7 22390 243.7 up up correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20230606 0 270.9 279.3 268.45 274.75 74053 274.75 up down incorrect
NAM.NSE INDIA 20230606 0 251.85 256.5 250.75 255.15 826686 255.15 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20230606 0 631 634.45 619 620.3 886858 620.3 down down correct
NATHBIOGEN.NSE Nath Bio 20230606 0 182.95 202.55 182.9 190.95 372879 188.93 up up correct
NATIONALUM.NSE National Aluminium Company Limited 20230606 0 83.85 84.2 82.9 83.5 3676378 83.5 down up incorrect
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20230606 0 3.95 3.95 3.95 3.95 0 3.95
NAUKRI.NSE Info Edge (India) Limited 20230606 0 4136.8 4198 4081.75 4116.3 373510 4116.3 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20230606 0 4646 4666.5 4602 4627.4 58389 4627.4 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20230606 0 56.45 56.8 55.5 55.9 445807 55.9 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20230606 0 123.45 125.45 122.3 124.55 207986 124.55 up up correct
NAZARA.NSE Nazara Technologies Limited 20230606 0 633.4 635.75 618.05 630.75 232740 630.75 down down correct
NBCC.NSE NBCC (India) Limited 20230606 0 42.95 43.05 41.9 42.4 7246088 42.4 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20230606 0 1488.55 1514 1488 1501.4 44 1501.4 up up correct
NCC.NSE NCC Limited 20230606 0 125.35 127.8 124.5 125.6 4563974 125.6 up down incorrect
NCLIND.NSE NCL Industries Limited 20230606 0 190.55 197.4 189.8 190.7 150443 190.7 up down incorrect
NDGL.NSE Naga Dhunseri Group Limited 20230606 0 1770 1801 1770 1779.35 271 1779.35 up up correct
NDL.NSE Nandan Denim Limited 20230606 0 20.8 21.15 20.3 20.4 286527 20.4 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20230606 0 820 835.95 800 808.9 20085 808.9 down up incorrect
NDTV.NSE New Delhi Television Limited 20230606 0 244 244 231.7 236.3 399925 236.3 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20230606 0 20.45 20.45 19.9 19.95 46712 19.95 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20230606 0 17.4 17.55 17.15 17.3 149683 17.3 down down correct
NELCAST.NSE Nelcast Limited 20230606 0 95.4 98.7 95.05 97.8 238358 97.8 up up correct
NELCO.NSE Nelco Limited 20230606 0 647.8 756 641 718.95 3724388 718.95 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20230606 0 1582 1620.5 1552 1601.15 68790 1601.15 up up correct
NESCO.NSE Nesco Limited 20230606 0 621.7 650 618 642.65 350990 642.65 up up correct
NETF.NSE Tata Mutual Fund 20230606 0 194 199.39 194 197.91 2049 197.91 up down incorrect
NETFCONSUM.NSE Nippon India Mutual Fund 20230606 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20230606 0 43.9 43.9 43.9 43.9 0 43.9
NETFLTGILT.NSE Nippon India Mutual Fund 20230606 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20230606 0 171.17 171.17 171.17 171.17 0 171.17
NETWORK18.NSE Network18 Media & Investments Limited 20230606 0 64.8 65.9 64.35 65.35 1236137 65.35 up down incorrect
NEULANDLAB.NSE Neuland Laboratories Limited 20230606 0 2834 2950 2828 2912.3 60783 2912.3 up up correct
NEWGEN.NSE Newgen Software Technologies Limited 20230606 0 669.75 688.25 659 683.75 380383 678.52 up down incorrect
NEXTMEDIA.NSE Next Mediaworks Limited 20230606 0 6.25 6.25 5.7 5.85 22989 5.85 down down correct
NFL.NSE National Fertilizers Limited 20230606 0 70.1 72.6 70 72 8849036 70.46 up up correct
NGIL.NSE Nakoda Group of Industries Limited 20230606 0 58.2 58.4 56.5 57 10248 57 down down correct
NH.NSE Narayana Hrudayalaya Limited 20230606 0 909.9 909.9 895 900.45 197716 900.45 down down correct
NHPC.NSE NHPC Limited 20230606 0 43.85 44.85 43.6 44.55 13080051 44.55 up up correct
NIACL.NSE The New India Assurance Company Limited 20230606 0 118 119.15 117.2 118.25 325937 118.25 up up correct
NIBL.NSE NRB Industrial Bearings Limited 20230606 0 17.9 18.5 17.65 17.95 40407 17.95 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20230606 0 205.39 205.39 203.45 204.04 1618597 204.04 down down correct
NIITLTD.NSE NIIT Limited 20230606 0 390.7 395.45 384.4 393.35 556503 393.35 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20230606 0 5.1 5.25 5.1 5.1 83233 5.1
NILASPACES.NSE Nila Spaces Limited 20230606 0 2.65 2.7 2.6 2.65 184924 2.65
NILKAMAL.NSE Nilkamal Limited 20230606 0 2260.8 2279.95 2240 2254.1 4392 2235.64 down up incorrect
NIPPOBATRY.NSE Indo National Limited 20230606 0 356.45 406 355.5 383.6 58928 383.6 up down incorrect
NIRAJ.NSE Niraj Cement Structurals Limited 20230606 0 31.25 34.5 30.2 32.9 463568 32.9 up down incorrect
NITCO.NSE NITCO Limited 20230606 0 19.2 19.4 18.7 18.9 15883 18.9 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20230606 0 1.85 1.85 1.85 1.85 0 1.85
NITINSPIN.NSE Nitin Spinners Limited 20230606 0 256.8 277 256.8 274.6 357646 274.6 up up correct
NITIRAJ.NSE Nitiraj Engineers Limited 20230606 0 77.85 79.45 76.1 78.8 5233 78.8 up up correct
NKIND.NSE N.K Industries Limited 20230606 0 41.65 41.7 39.1 40.6 107 40.6 down down correct
NLCINDIA.NSE NLC India Limited 20230606 0 98.3 99.25 96.7 97.35 3263905 97.35 down down correct
NMDC.NSE NMDC Limited 20230606 0 109.1 109.5 108.7 109.2 6536444 109.2 up up correct
NOCIL.NSE NOCIL Limited 20230606 0 221.25 222.65 219.85 220.7 250842 220.7 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20230606 0 6.85 6.95 6.8 6.9 80049 6.9 up up correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20230606 0 8.3 8.3 8.25 8.25 2099 8.25 down down correct
NOVARTIND.NSE Novartis India Limited 20230606 0 729.75 747 729 738.2 36754 738.2 up up correct
NPBET.NSE Tata Asset Management Limited 20230606 0 229.99 230.5 228.83 230.28 2190 230.28 up up correct
NRAIL.NSE N R Agarwal Industries Limited 20230606 0 294.75 304.25 288.2 298.1 13724 298.1 up down incorrect
NRBBEARING.NSE NRB Bearings Limited 20230606 0 175.3 186.25 170.2 184.5 1571641 180.47 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20230606 0 2180.05 2230 2180 2207.35 579 2207.35 up up correct
NTL.NSE Neueon Towers Limited 20230606 0 3.2 3.2 3.2 3.2 0 3.2
NTPC.NSE NTPC Limited 20230606 0 174.5 175.75 173.55 175.4 4889564 175.4 up up correct
NUCLEUS.NSE Nucleus Software Exports Limited 20230606 0 1147.2 1257.5 1101 1219.6 561090 1219.6 up up correct
NURECA.NSE Nureca Limited 20230606 0 408 408.9 384.05 388.45 265484 388.45 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20230606 0 365.1 365.1 358.3 359.55 191153 359.55 down up incorrect
NXTDIGITAL.NSE Nxtdigital Limited 20230606 0 120.9 121.75 120 121.25 3441 121.25 up down incorrect
OAL.NSE Oriental Aromatics Limited 20230606 0 347.7 349 338.8 339.75 25504 339.75 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20230606 0 960.2 991.95 958 985.15 982778 981.29 up up correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20230606 0 775 797.85 775 792.05 8707 792.05 up up correct
OFSS.NSE Oracle Financial Services Software Limited 20230606 0 3628 3640 3546.2 3551.45 54025 3551.45 down down correct
OIL.NSE Oil India Limited 20230606 0 255.4 255.5 253.6 254.15 326967 254.15 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20230606 0 18.55 18.55 16.7 16.9 189766 16.9 down down correct
OLECTRA.NSE Olectra Greentech Limited 20230606 0 796.85 796.85 771 775.55 1166924 775.55 down down correct
OMAXAUTO.NSE Omax Autos Limited 20230606 0 53.45 53.5 51.65 52.1 14945 52.1 down down correct
OMAXE.NSE Omaxe Limited 20230606 0 51.9 52.45 51.3 52.1 178732 52.1 up up correct
OMINFRAL.NSE Om Infra Limited 20230606 0 43.25 43.5 42.25 43 97884 43 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20230606 0 8.25 8.25 7.6 7.95 17095 7.95 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20230606 0 12.9 14.2 12.7 13.55 396514 13.55 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20230606 0 23.25 23.25 22.25 22.6 480593 22.6 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20230606 0 155.5 155.9 153.2 153.65 8118800 153.65 down down correct
ONMOBILE.NSE OnMobile Global Limited 20230606 0 75.4 75.7 74.15 74.5 375441 74.5 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20230606 0 519.2 529.9 510.85 515.65 80562 515.65 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20230606 0 231.7 235 223.35 229.9 216161 228.4 down down correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20230606 0 1.8 1.8 1.8 1.8 0 1.8
ORBTEXP.NSE Orbit Exports Limited 20230606 0 150.1 152.55 150 151.95 7312 151.95 up up correct
ORCHPHARMA.NSE Orchid Pharma Limited 20230606 0 419 420 408 414.95 5138 414.95 down up incorrect
ORICONENT.NSE Oricon Enterprises Limited 20230606 0 23 23.4 22.65 23.15 106901 23.15 up up correct
ORIENTABRA.NSE Orient Abrasives Limited 20230606 0 29 29 28 28.7 57601 28.7 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20230606 0 6.8 6.95 6.65 6.85 26103 6.85 up up correct
ORIENTBELL.NSE Orient Bell Limited 20230606 0 534.2 539.45 525 527.85 6282 527.85 down down correct
ORIENTCEM.NSE Orient Cement Limited 20230606 0 141.05 145 140.05 140.7 1191738 140.7 down down correct
ORIENTELEC.NSE Orient Electric Limited 20230606 0 234.55 244 234.55 243.35 232327 243.35 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20230606 0 88.45 88.45 87 87.75 472204 87.75 down up incorrect
ORIENTLTD.NSE Orient Press Limited 20230606 0 61.65 62.8 61.05 61.8 1380 61.8 up down incorrect
ORIENTPPR.NSE Orient Paper & Industries Limited 20230606 0 42.7 43.15 42.45 42.8 791471 42.8 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20230606 0 2678.6 2774 2678.6 2700.85 5267 2700.85 up up correct
ORTEL.NSE Ortel Communications Limited 20230606 0 1.25 1.25 1.15 1.15 3552 1.15 down down correct
ORTINLAB.NSE Ortin Laboratories Limited 20230606 0 19.55 19.55 19 19.2 17797 19.2 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20230606 0 31.6 32.15 31.55 31.8 34434 31.8 up up correct
PAGEIND.NSE Page Industries Limited 20230606 0 38900 39050 38650 38793.95 35090 38793.95 down down correct
PAISALO.NSE Paisalo Digital Limited 20230606 0 54 54.45 52.6 52.95 174096 52.95 down down correct
PALASHSECU.NSE Palash Securities Limited 20230606 0 100.35 102.55 98.1 99.5 27718 99.5 down down correct
PALREDTEC.NSE Palred Technologies Limited 20230606 0 139.8 139.8 135.2 136.25 12689 136.25 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20230606 0 120.8 121.75 119.25 121.15 42586 121.15 up up correct
PANACHE.NSE Panache Digilife Limited 20230606 0 60.8 61.55 58.55 61.15 19965 61.15 up up correct
PANAMAPET.NSE Panama Petrochem Limited 20230606 0 293.2 295.9 290 294.1 71692 294.1 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20230606 0 216 216 207.1 212.25 14253 212.25 down down correct
PARACABLES.NSE Paramount Communications Limited 20230606 0 38.2 38.5 37.25 38.25 171751 38.25 up up correct
PARAGMILK.NSE Parag Milk Foods Limited 20230606 0 104.95 107.3 104 106.55 503525 106.55 up up correct
PARSVNATH.NSE Parsvnath Developers Limited 20230606 0 9.4 9.75 9.2 9.5 1416939 9.5 up up correct
PATELENG.NSE Patel Engineering Limited 20230606 0 28.45 28.45 28 28.45 3783668 28.45
PATINTLOG.NSE Patel Integrated Logistics Limited 20230606 0 13.25 13.45 13.1 13.35 233831 13.35 up up correct
PCJEWELLER.NSE PC Jeweller Limited 20230606 0 24.2 24.35 23.85 23.95 823445 23.95 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20230606 0 42.85 43.45 42.3 43 140197 43 up down incorrect
PDPL.NSE Parenteral Drugs (India) Limited 20230606 0 3 3 3 3 0 3
PEARLPOLY.NSE Pearl Polymers Limited 20230606 0 22.45 22.8 22.25 22.5 26889 22.5 up up correct
PEL.NSE Piramal Enterprises Limited 20230606 0 792.25 797.7 780.35 787.6 673760 757.111 down down correct
PENIND.NSE Pennar Industries Limited 20230606 0 73.5 77.9 72.15 77.15 2528446 77.15 up up correct
PENINLAND.NSE Peninsula Land Limited 20230606 0 22 22.5 21.1 21.85 832608 21.85 down down correct
PERSISTENT.NSE Persistent Systems Limited 20230606 0 5098 5098 4905 4981.05 759668 4981.05 down up incorrect
PETRONET.NSE Petronet LNG Limited 20230606 0 224.05 225 222.85 223.45 1168437 223.45 down down correct
PFC.NSE Power Finance Corporation Limited 20230606 0 194.4 197.2 191.65 194.5 10567472 190.14 up up correct
PFIZER.NSE Pfizer Limited 20230606 0 3984.85 4000.75 3928.4 3955.6 9437 3955.6 down down correct
PFOCUS.NSE Prime Focus Limited 20230606 0 107.65 110.85 105.15 106.25 619037 106.25 down down correct
PFS.NSE PTC India Financial Services Limited 20230606 0 17.35 17.4 16.8 17.2 1352999 17.2 down up incorrect
PGEL.NSE PG Electroplast Limited 20230606 0 1650 1670 1626.9 1637.9 17889 1637.9 down down correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20230606 0 13994.6 13994.6 13750 13767.6 5793 13767.6 down down correct
PGHL.NSE Procter & Gamble Health Limited 20230606 0 5250 5325 5250 5277.6 9947 5277.6 up up correct
PGIL.NSE Pearl Global Industries Limited 20230606 0 544.7 547 538.95 542 27227 542 down down correct
PGINVIT.NSE IV 20230606 0 117.97 118.04 117.8 117.99 355330 117.99 up down incorrect
PHOENIXLTD.NSE The Phoenix Mills Limited 20230606 0 1520 1542 1514.3 1530.25 187557 1530.25 up down incorrect
PIDILITIND.NSE Pidilite Industries Limited 20230606 0 2637 2653.45 2609.8 2624.1 127143 2624.1 down down correct
PIIND.NSE PI Industries Limited 20230606 0 3540 3600 3520.15 3587 241109 3587 up up correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20230606 0 1844.45 1861 1828 1834.7 3105 1834.7 down up incorrect
PILITA.NSE Pil Italica Lifestyle Limited 20230606 0 8.85 9.05 8.8 8.85 414062 8.85
PIONEEREMB.NSE Pioneer Embroideries Limited 20230606 0 36.65 38.3 36.6 37.75 40745 37.75 up down incorrect
PITTIENG.NSE Pitti Engineering Limited 20230606 0 388 388.75 373.35 376 234766 376 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20230606 0 245 245 241 241 11 241 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20230606 0 182.4 191 180.35 183 52334 179.11 up up correct
PNB.NSE Punjab National Bank 20230606 0 52.35 52.35 51.55 52.05 18736434 51.39 down up incorrect
PNBGILTS.NSE PNB Gilts Ltd. 20230606 0 63.25 63.9 63 63.65 186640 63.65 up down incorrect
PNBHOUSING.NSE PNB Housing Finance Limited 20230606 0 535.4 547.85 529.75 535.65 1280519 535.65 up up correct
PNC.NSE Pritish Nandy Communications Ltd 20230606 0 36.8 38.5 36.75 37.2 47407 37.2 up up correct
PNCINFRA.NSE PNC Infratech Limited 20230606 0 321.8 324.95 315.85 318.05 543299 318.05 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20230606 0 107.95 108.55 103.25 106.2 7883 106.2 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20230606 0 317.85 319.5 312.9 315.5 5144 315.5 down down correct
POKARNA.NSE Pokarna Limited 20230606 0 359.65 362 354 355.5 38561 355.5 down down correct
POLYCAB.NSE Polycab India Limited 20230606 0 3594.7 3604.9 3544.5 3595.45 196700 3575.15 up up correct
POLYMED.NSE Poly Medicure Limited 20230606 0 975 975 963 965.7 12249 965.7 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20230606 0 1326.45 1338 1319.55 1331.2 82640 1331.2 up up correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20230606 0 394.95 399.8 389.8 390.9 43254 384.59 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20230606 0 343.9 348.45 342.45 347.25 1066494 347.25 up up correct
POWERGRID.NSE Power Grid Corporation of India Limited 20230606 0 236.45 237 234.45 235.3 5173953 235.3 down up incorrect
POWERINDIA.NSE ABB Power Products and Systems India Limited 20230606 0 3890 3999 3851.25 3984.65 23132 3984.65 up up correct
POWERMECH.NSE Power Mech Projects Limited 20230606 0 3249.4 3257 3122.35 3190.65 40758 3190.65 down down correct
PPAP.NSE PPAP Automotive Limited 20230606 0 166.8 181.4 163.9 181.4 77513 181.4 up up correct
PPL.NSE Prakash Pipes Limited 20230606 0 165 169.9 165 166.7 68556 166.7 up up correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20230606 0 13.1 13.6 13 13.1 22393 13.1
PRAJIND.NSE Praj Industries Limited 20230606 0 384.8 388 383.05 385 408244 385 up up correct
PRAKASH.NSE Prakash Industries Limited 20230606 0 62.85 62.85 61.3 61.7 454989 61.7 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20230606 0 4.35 4.5 4.35 4.35 451062 4.35
PRAXIS.NSE Praxis Home Retail Limited 20230606 0 12.6 12.8 12.1 12.2 545395 12.2 down down correct
PRECAM.NSE Precision Camshafts Limited 20230606 0 173 176.9 167.65 168.6 785702 168.6 down down correct
PRECOT.NSE Precot Limited 20230606 0 182.1 189.9 182.05 183.75 4027 183.75 up up correct
PRECWIRE.NSE Precision Wires India Limited 20230606 0 82.35 86.15 82 84.85 1011444 84.85 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20230606 0 443.8 443.8 432 437.55 12738 437.55 down down correct
PREMIER.NSE Premier Limited 20230606 0 2.15 2.15 2.15 2.15 290 2.15
PREMIERPOL.NSE Premier Polyfilm Ltd. 20230606 0 95.5 96.5 93.95 95.05 10845 95.05 down down correct
PRESSMN.NSE Pressman Advertising Limited 20230606 0 121 122.95 116.15 116.15 177088 116.15 down up incorrect
PRESTIGE.NSE Prestige Estates Projects Limited 20230606 0 520 524 511.85 520 926701 520
PRICOLLTD.NSE Pricol Limited 20230606 0 238.9 241.75 236.35 240.05 463584 240.05 up up correct
PRIMESECU.NSE Prime Securities Limited 20230606 0 117.2 118.5 114.65 116.25 82352 116.25 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20230606 0 636.35 640.1 628.8 637.25 137281 637.25 up down incorrect
PRITIKAUTO.NSE Pritika Auto Industries Limited 20230606 0 17.6 18 17.3 17.4 391357 17.4 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20230606 0 1148 1169.95 1148 1163.7 22210 1163.7 up up correct
PROZONINTU.NSE Prozone Intu Properties Limited 20230606 0 24.25 25 24.05 24.2 916381 24.2 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20230606 0 122.05 131.4 122.05 127.85 2997925 127.85 up up correct
PSB.NSE Punjab & Sind Bank 20230606 0 32.5 32.8 31.85 32.1 1612035 32.1 down down correct
PSPPROJECT.NSE PSP Projects Limited 20230606 0 778 781 760.8 766.15 114655 766.15 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20230606 0 45.5 45.51 44.9 45.18 1763928 45.18 down down correct
PTC.NSE PTC India Limited 20230606 0 102.9 103.55 101 101.4 1229707 101.4 down down correct
PTL.NSE PTL Enterprises Limited 20230606 0 32.3 32.5 32.25 32.3 31793 32.3
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20230606 0 789 853 786.1 847 92638 847 up up correct
PUNJLLOYD.NSE Punj Lloyd Limited 20230606 0 2.25 2.25 2.25 2.25 0 2.25
PURVA.NSE Puravankara Limited 20230606 0 87.1 87.8 85.6 86.8 137534 86.8 down down correct
PVR.NSE PVR Limited 20230606 0 1435 1451 1426.9 1449.05 446228 1449.05 up up correct
QGOLDHALF.NSE Quantum Mutual Fund 20230606 0 50.89 50.9 50.65 50.89 13046 50.89
QNIFTY.NSE Quantum Mutual Fund 20230606 0 1976.01 1980 1970.01 1978.2 130 1978.2 up up correct
QUESS.NSE Quess Corp Limited 20230606 0 430 433.7 416.3 418.15 345612 418.15 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20230606 0 147.3 161.95 146.7 159.8 635480 159.8 up down incorrect
QUINTEGRA.NSE Quintegra Solutions Limited 20230606 0 0.95 0.95 0.95 0.95 0 0.95
RADAAN.NSE Radaan Mediaworks India Limited 20230606 0 1.55 1.55 1.55 1.55 15 1.55
RADICO.NSE Radico Khaitan Limited 20230606 0 1218 1218 1193.8 1206.8 135750 1206.8 down down correct
RADIOCITY.NSE Music Broadcast Limited 20230606 0 11.25 11.3 11.15 11.2 84254 11.2 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20230606 0 118 128.75 117.55 127.75 10761722 127.75 up up correct
RAIN.NSE Rain Industries Limited 20230606 0 161.7 162.6 158.7 161.6 2217559 161.6 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20230606 0 604.25 618 594.95 602.85 980416 602.85 down down correct
RAJMET.NSE Rajnandini Metal Limited 20230606 0 9.45 9.5 9.25 9.35 387410 9.35 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20230606 0 771 778.1 758.6 760.65 81767 760.65 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20230606 0 37.5 37.95 37 37.3 34830 37.3 down up incorrect
RAJTV.NSE Raj Television Network Limited 20230606 0 47.6 52.5 47.25 50.75 17589 50.75 up up correct
RAJVIR.NSE Rajvir Industries Limited 20230606 0 4.4 4.4 4.4 4.4 0 4.4
RALLIS.NSE Rallis India Limited 20230606 0 192 197.9 188.5 188.9 2041045 188.9 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20230606 0 13.25 13.25 12.85 12.9 53223 12.9 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20230606 0 42.9 42.9 40.95 41.1 4376042 41.1 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20230606 0 915 934.7 912.75 922.05 930863 922.05 up up correct
RAMCOIND.NSE Ramco Industries Limited 20230606 0 161.05 164.8 159.75 163.55 213690 163.55 up up correct
RAMCOSYS.NSE Ramco Systems Limited 20230606 0 226.1 231 224.85 228.3 67114 228.3 up down incorrect
RAMKY.NSE Ramky Infrastructure Limited 20230606 0 384 389.9 383 386.3 52913 386.3 up up correct
RANASUG.NSE Rana Sugars Limited 20230606 0 23.1 23.15 22.9 23.05 360919 23.05 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20230606 0 289 289 275 279.25 4042 279.25 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20230606 0 942.05 963 942.05 949.55 13679 949.55 up up correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20230606 0 2330.6 2341.05 2308.95 2321.2 15544 2321.2 down down correct
RAYMOND.NSE Raymond Limited 20230606 0 1590 1636.6 1575.55 1612.9 371478 1610.01 up down incorrect
RBL.NSE Rane Brake Lining Limited 20230606 0 760.8 762.95 740.5 748.05 13493 748.05 down down correct
RBLBANK.NSE RBL Bank Limited 20230606 0 173.2 176.4 170.85 175.5 8692716 175.5 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20230606 0 106.35 108.8 105.6 108.35 6104864 108.35 up up correct
RCOM.NSE Reliance Communications Limited 20230606 0 1.35 1.35 1.35 1.35 1678902 1.35
RECLTD.NSE REC Limited 20230606 0 145.5 146.4 142.9 146.15 5730697 146.15 up up correct
REDINGTON.NSE Redington (India) Limited 20230606 0 181.55 185.9 180.6 184.95 1370440 184.95 up up correct
REFEX.NSE Refex Industries Limited 20230606 0 509.8 531 508 522.15 244401 522.15 up up correct
REGENCERAM.NSE Regency Ceramics Limited 20230606 0 25.6 25.9 24.5 25.2 10660 25.2 down down correct
RELAXO.NSE Relaxo Footwears Limited 20230606 0 916.9 916.9 905 907.15 46486 907.15 down down correct
RELCAPITAL.NSE Reliance Capital Limited 20230606 0 8.9 8.95 8.7 8.85 269568 8.85 down down correct
RELIANCE.NSE Reliance Industries Limited 20230606 0 2483.45 2487.7 2462 2479.35 3458161 2479.35 down up incorrect
RELIGARE.NSE Religare Enterprises Limited 20230606 0 164.25 165.7 161.75 163.9 665347 163.9 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20230606 0 133.7 134.1 131.5 132.5 1338181 132.5 down down correct
REMSONSIND.NSE Remsons Industries Limited 20230606 0 254 254 244.25 246.85 2329 246.85 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20230606 0 42.6 42.8 41.7 41.85 7867005 41.85 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20230606 0 276.45 277.3 268.65 275.05 329248 275.05 down down correct
REPL.NSE Rudrabhishek Enterprises Limited 20230606 0 178.85 178.85 173.55 176 9718 176 down down correct
REPRO.NSE Repro India Limited 20230606 0 598.5 598.5 567.1 578.15 32944 578.15 down down correct
RESPONIND.NSE Responsive Industries Limited 20230606 0 157.6 163.3 155.05 157.55 354069 157.55 down down correct
REVATHI.NSE Revathi Equipment Limited 20230606 0 1759.25 1805 1725.1 1792.35 10597 1792.35 up up correct
RGL.NSE Renaissance Global Limited 20230606 0 90.55 90.6 88 88.15 76131 88.15 down down correct
RHFL.NSE Reliance Home Finance Limited 20230606 0 3.35 3.35 3.35 3.35 989516 3.35
RHIM.NSE RHI Magnesita India Limited 20230606 0 660.25 669 656.75 664.9 151869 664.9 up up correct
RICOAUTO.NSE Rico Auto Industries Limited 20230606 0 89 92.8 87.45 90.3 4527941 90.3 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20230606 0 937.8 977.7 935.05 957.85 1172845 954.29 up up correct
RITES.NSE RITES Limited 20230606 0 371.55 388.8 371.55 382.2 1628398 382.2 up up correct
RKDL.NSE Ravi Kumar Distilleries Limited 20230606 0 14.1 14.1 14.1 14.1 0 14.1
RKEC.NSE RKEC Projects Limited 20230606 0 55.75 56.7 54.95 55.65 44637 55.65 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20230606 0 373.4 382.55 365 377.25 630266 377.25 up down incorrect
RMCL.NSE Radha Madhav Corporation Limited 20230606 0 2.5 2.5 2.5 2.5 0 2.5
RML.NSE Rane (Madras) Limited 20230606 0 594.4 615.8 594 609.65 43951 609.65 up up correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20230606 0 2.3 2.3 2.2 2.2 496476 2.2 down down correct
ROHLTD.NSE Royal Orchid Hotels Limited 20230606 0 335.7 338.9 330 333.7 60780 333.7 down up incorrect
ROLEXRINGS.NSE Rolex Rings Limited 20230606 0 1985 1995 1954 1981.55 25208 1981.55 down up incorrect
ROLLT.NSE Rollatainers Limited 20230606 0 1.1 1.1 1 1.05 342865 1.05 down down correct
ROLTA.NSE Rolta India Limited 20230606 0 1.7 1.7 1.7 1.7 26744 1.7
ROML.NSE Raj Oil Mills Limited 20230606 0 42.5 42.5 40.7 42.5 5881 42.5
ROSSARI.NSE Rossari Biotech Limited 20230606 0 809.5 813.4 781.85 804.2 225717 804.2 down down correct
ROSSELLIND.NSE Rossell India Limited 20230606 0 302.4 324.8 296.55 320.95 408938 320.95 up up correct
ROUTE.NSE Route Mobile Limited 20230606 0 1494.5 1546.95 1490.65 1519.85 440065 1519.85 up down incorrect
RPGLIFE.NSE RPG Life Sciences Limited 20230606 0 801 802.25 790 796 12594 796 down up incorrect
RPOWER.NSE Reliance Power Limited 20230606 0 13.1 13.7 13.05 13.6 103474418 13.6 up up correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20230606 0 58.05 58.95 54.1 55.7 572879 55.7 down down correct
RPSGVENT.NSE RPSG Ventures Limited 20230606 0 455.6 469.95 450.8 455.25 34969 455.25 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20230606 0 35.15 35.25 34.15 34.75 38361 34.75 down up incorrect
RSWM.NSE RSWM Limited 20230606 0 192.5 203.95 190 202.75 450528 202.75 up up correct
RSYSTEMS.NSE R Systems International Limited 20230606 0 343 343 328.05 335.35 535723 335.35 down down correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20230606 0 38.25 38.4 37.75 38 759863 38 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20230606 0 3.5 3.5 3.3 3.35 8809861 3.35 down down correct
RUBYMILLS.NSE The Ruby Mills Limited 20230606 0 191.2 192.9 188 189.6 10326 189.6 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20230606 0 8.55 8.55 8.3 8.4 78727 8.4 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20230606 0 115.15 115.95 113.65 114.25 42511 114.25 down down correct
RUPA.NSE Rupa & Company Limited 20230606 0 262 266 259.2 263.4 146986 263.4 up up correct
RVHL.NSE Ravinder Heights Limited 20230606 0 25.9 26.95 25.25 26.3 31241 26.3 up down incorrect
RVNL.NSE Rail Vikas Nigam Limited 20230606 0 117.25 121 116.9 119.85 17258863 119.85 up up correct
S&SPOWER.NSE S&S Power Switchgear Limited 20230606 0 29.65 31.1 29.65 31.1 660 31.1 up up correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20230606 0 3.75 3.75 3.75 3.75 0 3.75
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20230606 0 1.5 1.55 1.5 1.55 241 1.55 up down incorrect
SADBHAV.NSE Sadbhav Engineering Limited 20230606 0 12.15 12.15 12 12.15 236836 12.15
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20230606 0 4.05 4.05 4.05 4.05 52835 4.05
SAFARI.NSE Safari Industries (India) Limited 20230606 0 2841.65 2850.4 2764.05 2811.9 98124 2811.9 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20230606 0 21.1 21.8 21 21.3 7336 21.3 up up correct
SAGCEM.NSE Sagar Cements Limited 20230606 0 215 218.25 211.65 213.1 532081 212.43 down down correct
SAIL.NSE Steel Authority of India Limited 20230606 0 83.9 83.95 82.85 83.2 9032643 83.2 down down correct
SAKAR.NSE Sakar Healthcare Limited 20230606 0 271.95 278.7 266.55 270.95 24870 270.95 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20230606 0 24.2 24.25 23.9 23.95 168370 23.95 down down correct
SAKSOFT.NSE Saksoft Limited 20230606 0 282.85 282.85 260.2 282.35 2592595 282.35 down down correct
SAKUMA.NSE Sakuma Exports Limited 20230606 0 14.95 15.35 14.8 15.05 777033 15.05 up up correct
SALASAR.NSE Salasar Techno Engineering Limited 20230606 0 42.8 45 42.6 44.55 1134310 44.55 up down incorrect
SALONA.NSE Salona Cotspin Limited 20230606 0 248.7 265 243.5 254.05 15945 254.05 up up correct
SALSTEEL.NSE S.A.L. Steel Limited 20230606 0 15.95 15.95 15.7 15.85 40630 15.85 down up incorrect
SALZERELEC.NSE Salzer Electronics Limited 20230606 0 355 365.85 353.45 358 194155 358 up up correct
SAMBHAAV.NSE Sambhaav Media Limited 20230606 0 2.75 2.75 2.65 2.65 28663 2.65 down down correct
SANCO.NSE Sanco Industries Limited 20230606 0 8 8 8 8 0 8
SANDESH.NSE The Sandesh Limited 20230606 0 916.05 924.6 916 918.45 523 918.45 up up correct
SANDHAR.NSE Sandhar Technologies Limited 20230606 0 285.25 289.95 283.1 288.2 233523 288.2 up up correct
SANGAMIND.NSE Sangam (India) Limited 20230606 0 244 251.4 240.95 248.95 46506 248.95 up up correct
SANGHIIND.NSE Sanghi Industries Limited 20230606 0 71 71.75 69.15 71.75 483193 71.75 up down incorrect
SANGHVIMOV.NSE Sanghvi Movers Limited 20230606 0 462.8 470 452.55 462.15 227661 462.15 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20230606 0 17.6 17.9 17.5 17.75 8403 17.75 up down incorrect
SANOFI.NSE Sanofi India Limited 20230606 0 7174.7 7199 7115.1 7169.25 22880 7169.25 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20230606 0 0.5 0.5 0.45 0.5 3262092 0.5
SARDAEN.NSE Sarda Energy & Minerals Limited 20230606 0 1202.3 1260 1199.1 1215.95 78694 1215.95 up up correct
SAREGAMA.NSE Saregama India Limited 20230606 0 315.15 316.6 309.1 310.35 120542 310.35 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20230606 0 40.55 40.55 39.85 40.2 32043 40.2 down down correct
SASKEN.NSE Sasken Technologies Limited 20230606 0 876 892.05 865.1 868.15 12477 868.15 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20230606 0 290.25 295 285.1 289.3 45290 289.3 down down correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20230606 0 2.45 2.45 2.45 2.45 0 2.45
SATIA.NSE Satia Industries Limited 20230606 0 109.75 111.2 108.8 110.85 138425 110.85 up up correct
SATIN.NSE Satin Creditcare Network Limited 20230606 0 180.75 181.45 174 176.5 390382 176.5 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20230606 0 568 577.85 558 568.25 201439 568.25 up up correct
SBICARD.NSE SBI Cards and Payment Services Limited 20230606 0 924 928.6 914 926.05 941880 926.05 up up correct
SBIETFCON.NSE SBI Funds Management Private Limited 20230606 0 82.5 82.5 81.26 81.6 1711 81.6 down down correct
SBIETFIT.NSE SBI Funds Management Private Limited 20230606 0 303.99 303.99 298 299.84 26392 299.84 down down correct
SBIETFPB.NSE SBI Mutual Fund 20230606 0 226.21 227.66 226.01 226.82 491 226.82 up up correct
SBIETFQLTY.NSE SBI Mutual Fund 20230606 0 162.44 162.44 159.5 160.91 2745 160.91 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20230606 0 1219.85 1225 1210.1 1223 793761 1223 up up correct
SBIN.NSE State Bank of India 20230606 0 588 588.9 583 585.35 11199940 585.35 down down correct
SCAPDVR.NSE Stampede Capital Limited 20230606 0 17 17.65 16.65 17.5 517440 17.5 up up correct
SCHAEFFLER.NSE Schaeffler India Limited 20230606 0 3008.05 3070 2990 3059.75 67247 3059.75 up up correct
SCHAND.NSE S Chand and Company Limited 20230606 0 206.8 207.6 198.1 199.35 204583 199.35 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20230606 0 254.7 261 245 247.95 657472 247.95 down down correct
SCI.NSE The Shipping Corporation of India Limited 20230606 0 103.7 105.9 101.95 104.65 3347136 104.65 up up correct
SDBL.NSE Som Distilleries & Breweries Limited 20230606 0 259 275 258.25 268.8 1260512 268.8 up down incorrect
SEAMECLTD.NSE Seamec Limited 20230606 0 675 687.2 656 666.05 9454 666.05 down down correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20230606 0 34.75 35.35 33.5 34.65 32624 34.65 down down correct
SELAN.NSE Selan Exploration Technology Limited 20230606 0 268 271.5 266 270.55 27198 270.55 up up correct
SEPOWER.NSE S. E. Power Limited 20230606 0 14.7 14.7 14 14.25 32509 14.25 down down correct
SEQUENT.NSE Sequent Scientific Limited 20230606 0 74 74.7 73.4 73.7 448054 73.7 down down correct
SERVOTECH.NSE Servotech Power Systems Limited 20230606 0 130.5 130.5 130.5 130.5 122307 130.5
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20230606 0 286 286.6 282 283.3 113406 277.3 down down correct
SETCO.NSE Setco Automotive Limited 20230606 0 7.3 7.4 7.3 7.4 149344 7.4 up up correct
SETF10GILT.NSE SBI Mutual Fund 20230606 0 217.49 217.59 217.1 217.24 13294 217.24 down up incorrect
SETFGOLD.NSE SBI Mutual Fund 20230606 0 53.27 53.27 52.55 52.72 1315190 52.72 down down correct
SETFNIF50.NSE SBI Mutual Fund 20230606 0 193.33 193.33 192.45 193.01 126231 193.01 down up incorrect
SETFNIFBK.NSE SBI Mutual Fund 20230606 0 446.31 446.43 443.67 445.73 13157 445.73 down up incorrect
SETFNN50.NSE SBI Mutual Fund 20230606 0 445.99 446.5 444.51 445.76 14055 445.76 down up incorrect
SETUINFRA.NSE Setubandhan Infrastructure Limited 20230606 0 0.85 0.85 0.8 0.85 195129 0.85
SEYAIND.NSE Seya Industries Limited 20230606 0 24.6 25.6 24.6 24.6 41879 24.6
SFL.NSE Sheela Foam Limited 20230606 0 1019.45 1020.95 1015.25 1016.25 22127 1016.25 down down correct
SGIL.NSE Synergy Green Industries Limited 20230606 0 153 162.5 152.05 159.25 66816 159.25 up up correct
SGL.NSE STL Global Limited 20230606 0 13.65 14.5 13.3 13.8 49310 13.8 up up correct
SHAHALLOYS.NSE Shah Alloys Limited 20230606 0 43.75 44.5 42.85 43.4 15904 43.4 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20230606 0 554.45 619 551.05 594.85 1438257 594.85 up up correct
SHALBY.NSE Shalby Limited 20230606 0 145.45 145.5 142.55 143.55 38107 143.55 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20230606 0 151.35 153.55 150.1 150.65 23819 150.65 down up incorrect
SHANKARA.NSE Shankara Building Products Limited 20230606 0 759 759 741.05 749.8 76077 747.33 down down correct
SHANTI.NSE Shanti Overseas (India) Limited 20230606 0 17.6 18.05 17.4 17.7 4904 17.7 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20230606 0 444.65 457.4 440.1 442.1 149690 442.1 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20230606 0 504.05 565 501.75 556.05 4755025 556.05 up up correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20230606 0 801.1 816.95 799.85 806.45 19665 806.45 up up correct
SHAREINDIA.NSE Share India Securities Limited 20230606 0 1316.45 1324.65 1293.05 1302.25 106565 1302.25 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20230606 0 409.91 409.91 405.3 406.53 1255 406.53 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20230606 0 140.8 141 136.1 138.15 36346 138.15 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20230606 0 230 236.7 228.5 229.65 896905 229.65 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20230606 0 24.8 26.4 24.5 26.05 120198 26.05 up up correct
SHIVAMILLS.NSE Shiva Mills Limited 20230606 0 76.3 78.4 76.25 76.6 4367 76.6 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20230606 0 121.1 122.35 118 119.1 11974 119.1 down up incorrect
SHK.NSE S H Kelkar and Company Limited 20230606 0 112.9 119.6 111.35 119.05 920447 119.05 up up correct
SHOPERSTOP.NSE Shoppers Stop Limited 20230606 0 780 794.7 769 792.1 31513 792.1 up down incorrect
SHRADHA.NSE Shradha Infraprojects Limited 20230606 0 44.6 45.1 44.35 44.85 10381 44.85 up up correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20230606 0 81.9 85.45 81.8 82.95 1274182 80.47 up up correct
SHREECEM.NSE Shree Cement Limited 20230606 0 24950 25857.95 24777.05 25793.8 77331 25793.8 up up correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20230606 0 202.9 202.9 190.4 194.9 82387 194.9 down down correct
SHREERAMA.NSE Shree Rama Multi 20230606 0 10.25 10.7 9.85 10.55 169604 10.55 up up correct
SHRENIK.NSE Shrenik Limited 20230606 0 1.05 1.05 1 1.05 1049416 1.05
SHREYANIND.NSE Shreyans Industries Limited 20230606 0 225 231 221.8 229.55 86798 229.55 up up correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20230606 0 327.9 328 324.55 326.05 46798 326.05 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20230606 0 1465 1525 1465 1494.2 3190 1490.14 up up correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20230606 0 17.35 18.5 17.25 18.2 323311 18.2 up up correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20230606 0 295 321 295 311.2 1903023 311.2 up up correct
SHYAMTEL.NSE Shyam Telecom Limited 20230606 0 8.45 8.45 8.2 8.45 472 8.45
SICAL.NSE Sical Logistics Limited 20230606 0 115.5 115.5 115.5 115.5 0 115.5
SIEMENS.NSE Siemens Limited 20230606 0 3525.05 3593 3516.2 3586.25 310048 3586.25 up down incorrect
SIGIND.NSE Signet Industries Limited 20230606 0 45.6 45.6 42.3 44.15 108259 44.15 down down correct
SIL.NSE Standard Industries Limited 20230606 0 26.55 26.55 26.05 26.45 36462 26.45 down down correct
SILGO.NSE Silgo Retail Limited 20230606 0 21.1 22.5 21.05 21.65 19435 21.65 up up correct
SILINV.NSE SIL Investments Limited 20230606 0 306 311.85 304 304.35 2038 304.35 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20230606 0 16 16.5 15.35 15.65 30809 15.65 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20230606 0 24.25 24.5 23.8 24.15 43103 24.15 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20230606 0 36.45 36.45 35.5 35.8 72977 35.8 down down correct
SINTERCOM.NSE Sintercom India Limited 20230606 0 114 120.5 110.4 116.9 35518 116.9 up down incorrect
SIRCA.NSE Sirca Paints India Limited 20230606 0 310 320 304.1 316.65 219964 316.65 up up correct
SIS.NSE SIS Limited 20230606 0 401.75 408 400.15 405.65 41232 405.65 up up correct
SITINET.NSE SITI Networks Limited 20230606 0 0.8 0.8 0.75 0.75 1606873 0.75 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20230606 0 531.9 531.9 526.1 529.4 41136 529.4 down down correct
SJVN.NSE SJVN Limited 20230606 0 35.8 36.05 35.75 35.9 2059166 35.9 up up correct
SKFINDIA.NSE SKF India Limited 20230606 0 4566.8 4685.55 4530.05 4644.85 30965 4607.65 up up correct
SKIL.NSE SKIL Infrastructure Limited 20230606 0 3.25 3.25 3.25 3.25 0 3.25
SKIPPER.NSE Skipper Limited 20230606 0 116 122 115.6 121.2 282871 121.2 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20230606 0 208 220.3 202.6 218.85 387179 218.85 up up correct
SMARTLINK.NSE Smartlink Holdings Limited 20230606 0 160 162 156.1 157.1 14584 157.1 down down correct
SMCGLOBAL.NSE SMC Global Securities Limited 20230606 0 73.75 74 73.55 74 16509 72.85 up up correct
SMLISUZU.NSE SML Isuzu Limited 20230606 0 1053 1135 1036.55 1086.7 156216 1086.7 up up correct
SMSLIFE.NSE SMS Lifesciences India Limited 20230606 0 521.75 525 518 520.15 1169 520.15 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20230606 0 86 94.45 86 92.55 732673 92.55 up up correct
SNOWMAN.NSE Snowman Logistics Limited 20230606 0 37.35 37.65 36.65 36.75 361951 36.75 down up incorrect
SOBHA.NSE Sobha Limited 20230606 0 572.8 578 552.5 555.9 832872 555.9 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20230606 0 354.4 359.8 350.2 351.55 101770 351.55 down down correct
SOLARINDS.NSE Solar Industries India Limited 20230606 0 3850 3860 3825.05 3847 53103 3839.08 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20230606 0 655 665.3 643.45 659.25 77664 659.25 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20230606 0 26.6 27.3 26.1 27.3 220180 27.3 up up correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20230606 0 62.05 64.2 60 61.65 450098 61.65 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20230606 0 531.7 534.9 523.95 528.05 1404825 526.48 down down correct
SONATSOFTW.NSE Sonata Software Limited 20230606 0 975.65 980 963 968.1 171591 968.1 down down correct
SOTL.NSE Savita Oil Technologies Limited 20230606 0 275.05 284.2 274.45 281.6 56320 281.6 up down incorrect
SOUTHBANK.NSE The South Indian Bank Limited 20230606 0 18.75 18.8 18.55 18.65 14769319 18.65 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20230606 0 132.6 133.35 132 132.05 19932 132.05 down up incorrect
SPAL.NSE S.P. Apparels Limited 20230606 0 419.9 430.1 411.6 420.1 24057 420.1 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20230606 0 699.95 707.3 687.8 698.2 131622 698.2 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20230606 0 188.3 193.6 188.3 192.9 413643 192.9 up down incorrect
SPCENET.NSE Spacenet Enterprises India Limited 20230606 0 18 18.05 17.55 17.95 807535 17.95 down down correct
SPECIALITY.NSE Speciality Restaurants Limited 20230606 0 237.5 237.5 230.25 231.65 269540 231.65 down down correct
SPENCERS.NSE Spencer's Retail Limited 20230606 0 61.7 61.7 60.6 60.85 40938 60.85 down down correct
SPENTEX.NSE CLC Industries Limited 20230606 0 1.3 1.3 1.3 1.3 0 1.3
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20230606 0 66.25 68.75 65.8 68.3 2037252 68.3 up up correct
SPLIL.NSE SPL Industries Limited 20230606 0 64.75 64.75 62 63.25 52329 63.25 down down correct
SPMLINFRA.NSE SPML Infra Limited 20230606 0 36 36.5 34.1 34.25 48379 34.25 down down correct
SPTL.NSE Sintex Plastics Technology Limited 20230606 0 1.55 1.55 1.55 1.55 517974 1.55
SPYL.NSE Shekhawati Poly 20230606 0 0.5 0.5 0.5 0.5 0 0.5
SREEL.NSE Sreeleathers Limited 20230606 0 202.4 203.2 198.1 200.35 15540 200.35 down up incorrect
SREINFRA.NSE Srei Infrastructure Finance Limited 20230606 0 2.3 2.3 2.2 2.3 164522 2.3
SRF.NSE SRF Limited 20230606 0 2536 2546 2512.15 2533.1 306301 2533.1 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20230606 0 638.05 644.7 612 618.4 173355 618.4 down down correct
SRPL.NSE Shree Ram Proteins Limited 20230606 0 4 4.1 3.9 4.1 796229 4.1 up up correct
SSWL.NSE Steel Strips Wheels Limited 20230606 0 159.65 162 156.85 157.75 198722 157.75 down down correct
STAMPEDE.NSE Stampede Capital Limited 20230606 0 1.1 1.1 1.1 1.1 0 1.1
STAR.NSE Strides Pharma Science Limited 20230606 0 356.7 364 356.65 361.05 190575 361.05 up up correct
STARCEMENT.NSE Star Cement Limited 20230606 0 144 147.9 143.5 144.8 3038042 144.8 up up correct
STARPAPER.NSE Star Paper Mills Limited 20230606 0 179.5 179.5 175.5 175.55 14300 175.55 down down correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20230606 0 75.95 75.95 74.65 74.95 11871 74.95 down down correct
STEELCITY.NSE Steel City Securities Limited 20230606 0 63.25 68 63.25 67.45 192706 67.45 up up correct
STEELXIND.NSE Steel Exchange India Limited 20230606 0 15.75 15.75 15.1 15.2 2614766 15.2 down down correct
STEL.NSE STEL Holdings Limited 20230606 0 141.7 142.45 140.05 141.5 5170 141.5 down down correct
STERTOOLS.NSE Sterling Tools Limited 20230606 0 354.9 364.8 354.9 359.15 189634 359.15 up up correct
STLTECH.NSE Sterlite Technologies Limited 20230606 0 148.95 149.2 147.75 148.35 481959 148.35 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20230606 0 435 442.45 431.9 439.5 157125 439.5 up up correct
STYLAMIND.NSE Stylam Industries Limited 20230606 0 1670 1723 1648.55 1720.7 53489 1720.7 up up correct
SUBEXLTD.NSE Subex Limited 20230606 0 27.8 27.95 27.3 27.35 1331773 27.35 down down correct
SUBROS.NSE Subros Limited 20230606 0 339 347.65 336.5 343.2 43190 343.2 up down incorrect
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20230606 0 493.25 501.75 479.75 498.3 419336 498.3 up up correct
SUMEETINDS.NSE Sumeet Industries Limited 20230606 0 2.7 2.7 2.7 2.7 0 2.7
SUMICHEM.NSE Sumitomo Chemical India Limited 20230606 0 417 421.6 413 414.15 565204 414.15 down up incorrect
SUMIT.NSE Sumit Woods Limited 20230606 0 37 37 35.3 35.9 20879 35.9 down down correct
SUMMITSEC.NSE Summit Securities Limited 20230606 0 711 712.5 696.1 699.55 1548 699.55 down down correct
SUNCLAYLTD.NSE Sundaram 20230606 0 4275 4388 4221 4323.35 4373 4323.35 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20230606 0 2.45 2.45 2.35 2.35 452313 2.35 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20230606 0 2527.85 2565 2521.3 2542.85 453438 2542.85 up up correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20230606 0 91.65 91.65 88.15 89.4 90107 89.4 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20230606 0 358 361.4 344.25 348.5 6388 348.5 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20230606 0 1138.8 1144.95 1125 1139.85 96011 1139.85 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20230606 0 142.7 147.4 142.7 145.95 666873 145.95 up up correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20230606 0 1008.9 1015.95 1004 1013.8 1632644 1013.8 up up correct
SUNTECK.NSE Sunteck Realty Limited 20230606 0 287 287.45 284 285 177368 285 down up incorrect
SUNTV.NSE Sun TV Network Limited 20230606 0 461.9 464.8 457.55 463.65 569099 463.65 up up correct
SUPERHOUSE.NSE Superhouse Limited 20230606 0 216.5 216.5 211.1 213.3 16001 213.3 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20230606 0 6.75 6.95 6.65 6.75 63200 6.75
SUPRAJIT.NSE Suprajit Engineering Limited 20230606 0 384 387.45 381.1 384.1 67222 384.1 up up correct
SUPREMEENG.NSE Supreme Engineering Limited 20230606 0 0.65 0.65 0.65 0.65 0 0.65
SUPREMEIND.NSE The Supreme Industries Limited 20230606 0 2821.2 2847.8 2792.35 2825.3 16882 2806.71 up up correct
SURANASOL.NSE Surana Solar Limited 20230606 0 20.05 20.05 19.5 19.75 35999 19.75 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20230606 0 9.15 9.35 9.15 9.2 61242 9.2 up down incorrect
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20230606 0 59 61 59 60.45 14179 60.45 up up correct
SURYAROSNI.NSE Surya Roshni Limited 20230606 0 790.7 834 786.05 828.95 968491 828.95 up down incorrect
SURYODAY.NSE Suryoday Small Finance Bank Limited 20230606 0 157.9 157.9 152.7 153.55 739336 153.55 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20230606 0 48.6 48.6 47.2 47.55 58474 47.55 down down correct
SUULD.NSE Suumaya Industries Limited 20230606 0 10.7 11 10.6 10.75 359555 10.75 up down incorrect
SUVEN.NSE Suven Life Sciences Limited 20230606 0 58.2 59.4 57.75 58.6 133675 58.6 up up correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20230606 0 474.1 476.1 473.25 475.1 114676 475.1 up up correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20230606 0 3.8 3.8 3.7 3.7 179849 3.7 down down correct
SUZLON.NSE Suzlon Energy Limited 20230606 0 11.55 12.4 11.35 12.2 533178450 12.2 up up correct
SVPGLOB.NSE Svp Global Ventures Ltd 20230606 0 10.5 11.6 10.5 11.55 735376 11.55 up up correct
SWANENERGY.NSE Swan Energy Limited 20230606 0 244.9 246 241.3 242.1 88585 242.1 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20230606 0 1945 1962.95 1920.55 1937.25 14306 1937.25 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20230606 0 330 338.35 325.25 336.35 16640 336.35 up down incorrect
SWSOLAR.NSE Sterling and Wilson Solar Limited 20230606 0 294.95 320.25 293.5 318.6 2568379 318.6 up up correct
SYMPHONY.NSE Symphony Limited 20230606 0 860.95 893.95 849.05 884.85 338594 884.85 up up correct
SYNGENE.NSE Syngene International Limited 20230606 0 720 740.45 719.15 734.5 429117 733.78 up up correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20230606 0 118.25 120.85 116.15 116.6 6660 116.6 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20230606 0 245.15 245.15 239.7 242.7 170743 242.7 down up incorrect
TAKE.NSE TAKE Solutions Limited 20230606 0 18.45 18.75 17.85 17.95 167624 17.95 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20230606 0 653.8 676 631.25 646.85 333422 646.85 down down correct
TANLA.NSE Tanla Platforms Limited 20230606 0 783.7 811.7 775.1 805.4 548740 805.4 up up correct
TANTIACONS.NSE Tantia Constructions Limited 20230606 0 11.95 11.95 11.95 11.95 8951 11.95
TARAPUR.NSE Tarapur Transformers Limited 20230606 0 5.7 5.7 5.5 5.7 28182 5.7
TARC.NSE TARC Limited 20230606 0 55.5 59.5 54.55 59.15 4242365 59.15 up down incorrect
TARMAT.NSE Tarmat Limited 20230606 0 73 73.15 70.75 71.35 38679 71.35 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20230606 0 11786.05 12155.6 11785.2 12086.45 4555 12086.45 up down incorrect
TATACHEM.NSE Tata Chemicals Limited 20230606 0 1000 1007.1 988.8 993.75 966295 976.36 down up incorrect
TATACOFFEE.NSE Tata Coffee Limited 20230606 0 231.6 231.6 228.25 229.55 589985 229.55 down up incorrect
TATACOMM.NSE Tata Communications Limited 20230606 0 1383 1421 1371.85 1407.7 680260 1388.76 up up correct
TATACONSUM.NSE Tata Consumer Products Limited 20230606 0 792.95 795.95 784.45 792.1 744002 792.1 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20230606 0 7718.95 7731 7551 7604.5 155852 7545.35 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20230606 0 2333 2343.95 2294.65 2304.9 54814 2257.61 down up incorrect
TATAMETALI.NSE Tata Metaliks Limited 20230606 0 790 790.65 778.8 780.4 46862 780.4 down down correct
TATAMOTORS.NSE Tata Motors Limited 20230606 0 549.45 557 545.35 555.75 15395092 555.75 up up correct
TATAMTRDVR.NSE Tata Motors Limited 20230606 0 288.55 291.1 287.25 290.85 2226850 290.85 up up correct
TATAPOWER.NSE The Tata Power Company Limited 20230606 0 219.8 219.8 215.55 216.75 8301040 214.75 down up incorrect
TATASTEEL.NSE Tata Steel Limited 20230606 0 109.75 109.85 108.3 109 26751372 105.55 down down correct
TATASTLLP.NSE Tata Steel Long Products Limited 20230606 0 659 668.75 656.55 662.25 24715 662.25 up up correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20230606 0 1649.5 1660 1641.95 1647.15 10649 1647.15 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20230606 0 79.35 79.4 76.8 77.4 107226 77.4 down down correct
TCI.NSE Transport Corporation of India Limited 20230606 0 705 707.95 700 706 24879 706 up up correct
TCIEXP.NSE TCI Express Limited 20230606 0 1625 1639.95 1608.05 1634.85 17348 1634.85 up up correct
TCIFINANCE.NSE TCI Finance Limited 20230606 0 2.85 2.85 2.85 2.85 0 2.85
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20230606 0 422.1 422.95 416.1 418.25 105736 418.25 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20230606 0 1491.05 1520 1490 1511 14476 1511 up up correct
TCS.NSE Tata Consultancy Services Limited 20230606 0 3280 3288.85 3220.6 3232.3 2022849 3208.4384 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20230606 0 229.6 229.7 220.65 222.45 326835 222.45 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20230606 0 2165.3 2175 2140.15 2149.95 31251 2149.95 down down correct
TECHIN.NSE Techindia Nirman Limited 20230606 0 8.45 9.15 8.45 9 2176 9 up up correct
TECHM.NSE Tech Mahindra Limited 20230606 0 1100 1102 1071.55 1086.25 3284841 1086.25 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20230606 0 367.9 376.45 362 363.4 105077 363.4 down down correct
TEJASNET.NSE Tejas Networks Limited 20230606 0 697.2 715 684 702.35 568347 702.35 up up correct
TEMBO.NSE Tembo Global Industries Limited 20230606 0 229.9 229.9 220 226.65 84141 226.65 down up incorrect
TERASOFT.NSE Tera Software Limited 20230606 0 47.65 47.65 45 45.25 59344 45.25 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20230606 0 53.7 54.75 53.2 54 57818 54 up up correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20230606 0 60 62.2 58.55 60.85 255312 60.85 up up correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20230606 0 59.6 60.8 59.1 60.35 3934927 60.35 up up correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20230606 0 74.1 74.7 73.05 73.4 167705 73.4 down down correct
TFL.NSE Transwarranty Finance Limited 20230606 0 9.65 9.65 8.9 9.1 15605 9.1 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20230606 0 11.5 11.9 11.2 11.55 37549 11.55 up up correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20230606 0 1502.15 1515 1415 1427 34722 1421.23 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20230606 0 92.05 92.05 87.4 87.9 35613 87.9 down down correct
THEJO.NSE SM 20230606 0 1387 1402 1361.95 1381.5 1650 1381.5 down down correct
THEMISMED.NSE Themis Medicare Limited 20230606 0 1481.8 1487.8 1462 1471.6 1102 1471.6 down down correct
THERMAX.NSE Thermax Limited 20230606 0 2378.85 2378.9 2295.05 2308.15 114554 2308.15 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20230606 0 67.9 68.35 67 67.65 151848 67.65 down up incorrect
THOMASCOTT.NSE Thomas Scott (India) Limited 20230606 0 50.6 53.1 49 53.1 10710 53.1 up up correct
THYROCARE.NSE Thyrocare Technologies Limited 20230606 0 478.95 481.5 470.65 477.1 67681 477.1 down down correct
TI.NSE Tilaknagar Industries Ltd. 20230606 0 149.15 154.15 149.1 152.9 419848 152.9 up down incorrect
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20230606 0 898.8 909.6 879 886.35 65104 886.35 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20230606 0 1583.75 1618.05 1575.05 1606.55 34944 1606.55 up down incorrect
TIINDIA.NSE Tube Investments of India Limited 20230606 0 2899.85 2900.85 2882.65 2899.15 64597 2899.15 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20230606 0 5.1 5.2 5 5.1 2180 5.1
TIL.NSE TIL Limited 20230606 0 126.15 129.95 126.15 126.8 6635 126.8 up down incorrect
TIMESGTY.NSE Times Guaranty Limited 20230606 0 54.9 55.9 54.1 55.55 924 55.55 up up correct
TIMETECHNO.NSE Time Technoplast Limited 20230606 0 104.8 109.5 104.1 106.2 6408131 106.2 up up correct
TIMKEN.NSE Timken India Limited 20230606 0 3340 3395 3316.85 3381 24892 3381 up up correct
TINPLATE.NSE The Tinplate Company of India Limited 20230606 0 327 329.6 323.25 325.8 85781 325.8 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20230606 0 209.95 213.6 206.3 210.4 183857 210.4 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20230606 0 186.4 195 185.95 192.35 1033516 192.35 up up correct
TIRUPATIFL.NSE Tirupati Forge Limited 20230606 0 9.25 9.5 8.25 8.25 5080059 8.25 down up incorrect
TITAN.NSE Titan Company Limited 20230606 0 2860.95 2893 2858.3 2881.45 1148132 2871.65 up down incorrect
TNPETRO.NSE Tamilnadu Petroproducts Limited 20230606 0 77.15 78 77.1 77.4 80374 77.4 up up correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20230606 0 220.5 221.35 214.75 215.3 287734 215.3 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20230606 0 6.6 6.6 6.3 6.35 8197 6.35 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20230606 0 95.35 100.8 95.35 99.5 203089 99.5 up up correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20230606 0 1772.25 1794.8 1766.25 1788.1 141214 1780.42 up up correct
TORNTPOWER.NSE Torrent Power Limited 20230606 0 589.85 615 585.55 612.2 984236 608.47 up up correct
TOTAL.NSE Total Transport Systems Limited 20230606 0 145.5 147.1 142.15 145.75 50294 145.75 up down incorrect
TOUCHWOOD.NSE Touchwood Entertainment Limited 20230606 0 164.5 169 164.5 168.2 487 168.2 up up correct
TPLPLASTEH.NSE TPL Plastech Limited 20230606 0 43.5 44.9 41.75 42.95 350482 42.95 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20230606 0 17.6 18.2 17.45 17.95 21469 17.95 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20230606 0 73.25 73.25 73.25 73.25 48434 73.25
TRENT.NSE Trent Limited 20230606 0 1604.95 1607.5 1584 1602.65 208474 1602.65 down down correct
TRF.NSE TRF Limited 20230606 0 168.9 170.6 167.05 167.25 40704 167.25 down down correct
TRIDENT.NSE Trident Limited 20230606 0 34.1 34.15 33.15 33.35 11050973 33.35 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20230606 0 108.3 108.3 104.65 105.5 158963 105.5 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20230606 0 80.5 82.9 80.5 82.2 756091 82.2 up down incorrect
TRITURBINE.NSE Triveni Turbine Limited 20230606 0 386.55 402.85 386 399.85 1106796 399.85 up up correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20230606 0 277.85 279.9 274.25 277.4 175817 277.4 down up incorrect
TTKHLTCARE.NSE TTK Healthcare Limited 20230606 0 1271.3 1282.6 1252.15 1260.4 26856 1260.4 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20230606 0 680 697 677.55 692.05 174994 692.05 up down incorrect
TTL.NSE T.T. Limited 20230606 0 79.65 79.65 76.05 76.85 7765 76.85 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20230606 0 64.4 64.9 62.8 63.15 1683080 63.15 down down correct
TV18BRDCST.NSE TV18 Broadcast Limited 20230606 0 38.3 38.75 37.75 38.2 10411596 38.2 down down correct
TVSELECT.NSE TVS Electronics Limited 20230606 0 356.4 356.5 349.2 352.95 85663 352.95 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20230606 0 1296 1339 1286 1332 1703583 1332 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20230606 0 2842 2896.7 2842 2878.25 5596 2878.25 up up correct
TVTODAY.NSE T.V. Today Network Limited 20230606 0 194.9 199.2 194.5 197.5 171158 197.5 up up correct
TVVISION.NSE TV Vision Limited 20230606 0 2.1 2.25 2.1 2.1 344 2.1
TWL.NSE Titagarh Wagons Limited 20230606 0 377.45 394 375.65 385.7 665244 385.7 up up correct
UBL.NSE United Breweries Limited 20230606 0 1452 1454 1432.55 1441.4 211169 1441.4 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20230606 0 120.8 124.15 120 122.9 34581 122.9 up up correct
UCOBANK.NSE UCO Bank 20230606 0 27.3 27.3 26.85 27.2 3942552 27.2 down down correct
UFLEX.NSE Uflex Limited 20230606 0 406.15 413.45 406.15 409.1 83704 409.1 up up correct
UFO.NSE UFO Moviez India Limited 20230606 0 78.85 82.55 78.1 81.65 230123 81.65 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20230606 0 111.85 112.2 109.35 110.3 293535 110.3 down down correct
UGROCAP.NSE UGRO Capital Limited 20230606 0 239.55 239.55 231.7 232.8 227229 232.8 down down correct
UJAAS.NSE Ujaas Energy Limited 20230606 0 1.95 2 1.9 1.95 247433 1.95
UJJIVAN.NSE Ujjivan Financial Services Limited 20230606 0 356.45 364 353.65 361.25 376645 361.25 up up correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20230606 0 36.05 36.95 35.55 36.8 12534301 36.8 up up correct
ULTRACEMCO.NSE UltraTech Cement Limited 20230606 0 7888 8120 7888 8109.55 635244 8109.55 up down incorrect
UMANGDAIRY.NSE Umang Dairies Limited 20230606 0 60.1 60.15 59 59.65 12957 59.65 down up incorrect
UMESLTD.NSE Usha Martin Education & Solutions Limited 20230606 0 3.8 3.85 3.65 3.7 27267 3.7 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20230606 0 371.9 373.6 371.1 371.35 65491 371.35 down down correct
UNIDT.NSE United Drilling Tools Limited 20230606 0 199.9 200.6 195 196.55 53777 196.55 down up incorrect
UNIENTER.NSE Uniphos Enterprises Limited 20230606 0 150.55 153.35 150.55 151.65 1170 151.65 up up correct
UNIONBANK.NSE Union Bank of India 20230606 0 72.65 72.9 71.7 72.15 4019159 72.15 down up incorrect
UNITECH.NSE Unitech Limited 20230606 0 1.4 1.4 1.35 1.4 807019 1.4
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20230606 0 266.3 269.9 264.75 265.2 8966 265.2 down down correct
UNIVASTU.NSE Univastu India Limited 20230606 0 91 94.5 90.2 91.55 126037 91.55 up up correct
UNIVCABLES.NSE Universal Cables Limited 20230606 0 373.95 374 370.1 372.8 10022 372.8 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20230606 0 387 395.9 385.5 390.15 1495 390.15 up up correct
UPL.NSE UPL Limited 20230606 0 691 696.95 690.4 694 1618425 694 up up correct
URJA.NSE Urja Global Limited 20230606 0 8.2 8.95 8.15 8.65 8249517 8.65 up up correct
USHAMART.NSE Usha Martin Limited 20230606 0 242 252.6 238.3 249.4 1568074 249.4 up down incorrect
UTIAMC.NSE UTI Asset Management Company Limited 20230606 0 714.9 740 708.85 731.1 278629 731.1 up up correct
UTIBANKETF.NSE Uti Mutual Fund 20230606 0 44.6 45.15 44.6 44.71 1870561 44.71 up up correct
UTINEXT50.NSE UTI Mutual Fund 20230606 0 44.95 45.28 44.61 45.02 127345 45.02 up down incorrect
UTINIFTETF.NSE UTI Mutual Fund 20230606 0 1988.99 1992.13 1978.16 1984.77 843 1984.77 down up incorrect
UTISENSETF.NSE UTI Mutual Fund 20230606 0 669.02 672.9 668.01 672.11 304 672.11 up down incorrect
UTISXN50.NSE UTI Mutual Fund 20230606 0 54.08 54.74 54.08 54.42 623 54.42 up up correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20230606 0 269.3 269.3 263.1 264.9 35062 264.9 down down correct
V2RETAIL.NSE V2 Retail Limited 20230606 0 105 108 101 106.7 124290 106.7 up up correct
VADILALIND.NSE Vadilal Industries Limited 20230606 0 2556.9 2576.95 2431.65 2464.15 28880 2464.15 down up incorrect
VAIBHAVGBL.NSE Vaibhav Global Limited 20230606 0 303.8 303.8 299.5 299.9 90496 298.44 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20230606 0 130.5 130.5 128.3 128.9 26423 128.9 down down correct
VAKRANGEE.NSE Vakrangee Limited 20230606 0 18 18.05 17.55 17.7 4873235 17.7 down down correct
VALIANTORG.NSE Valiant Organics Limited 20230606 0 604.45 620 596.05 613.45 161431 613.45 up up correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20230606 0 50.4 58.8 49.65 56.45 857382 56.45 up up correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20230606 0 49.95 50.95 48.35 50.95 105011 50.95 up up correct
VARROC.NSE Varroc Engineering Limited 20230606 0 308 319.3 301.55 314.1 381142 314.1 up down incorrect
VASCONEQ.NSE Vascon Engineers Limited 20230606 0 43.2 43.2 40.8 42.15 3164185 42.15 down down correct
VASWANI.NSE Vaswani Industries Limited 20230606 0 22 22.15 21.6 21.75 41113 21.75 down down correct
VBL.NSE Varun Beverages Limited 20230606 0 1714.15 1740.55 1682 1686.95 3064926 843.48 down down correct
VEDL.NSE Vedanta Limited 20230606 0 279 279.8 277.05 277.4 3892263 277.4 down up incorrect
VENKEYS.NSE Venky's (India) Limited 20230606 0 1737 1748.95 1704 1714.55 34995 1714.55 down down correct
VENUSREM.NSE Venus Remedies Limited 20230606 0 225 232.45 224 228.55 79875 228.55 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20230606 0 245 255.5 242.55 249.2 465677 249.2 up up correct
VESUVIUS.NSE Vesuvius India Limited 20230606 0 2370.95 2372 2193.25 2242.9 56899 2242.9 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20230606 0 103.55 104.1 101.85 102.15 54436 102.15 down down correct
VGUARD.NSE V 20230606 0 254.45 254.45 249.5 253.2 126660 253.2 down down correct
VHL.NSE Vardhman Holdings Limited 20230606 0 2685 2749 2685 2741.9 977 2741.9 up up correct
VICEROY.NSE Viceroy Hotels Limited 20230606 0 2.95 2.95 2.95 2.95 0 2.95
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20230606 0 356 366.25 353.1 363.35 21389 363.35 up up correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20230606 0 385.25 395.15 382.55 385.05 337946 385.05 down down correct
VIJIFIN.NSE Viji Finance Limited 20230606 0 1.85 1.85 1.8 1.8 218318 1.8 down down correct
VIKASECO.NSE Vikas EcoTech Limited 20230606 0 3 3.05 2.95 3 1938770 3
VIKASLIFE.NSE Vikas Lifecare Limited 20230606 0 2.85 2.9 2.8 2.85 7694218 2.85
VIMTALABS.NSE Vimta Labs Limited 20230606 0 411.05 417.5 404.05 411.9 23925 409.91 up up correct
VINATIORGA.NSE Vinati Organics Limited 20230606 0 1841.05 1861 1835.05 1845.15 43614 1845.15 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20230606 0 2005.6 2005.6 1934 1940.8 16738 1940.8 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20230606 0 50.8 50.8 49.5 50.65 10427 50.65 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20230606 0 482 482 468 470.6 41955 470.6 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20230606 0 45.6 47.5 45.6 46.9 455204 46.9 up up correct
VIPIND.NSE VIP Industries Limited 20230606 0 610.25 618 606 607.7 114982 607.7 down down correct
VIPULLTD.NSE Vipul Limited 20230606 0 16.4 16.75 15.5 16.2 33474 16.2 down down correct
VISAKAIND.NSE Visaka Industries Limited 20230606 0 82.65 86.25 82.2 84.95 133008 84.37 up up correct
VISASTEEL.NSE VISA Steel Limited 20230606 0 11.35 11.35 11 11.15 8820 11.15 down up incorrect
VISESHINFO.NSE MPS Infotecnics Limited 20230606 0 0.45 0.45 0.4 0.4 6154363 0.4 down down correct
VISHAL.NSE Vishal Fabrics Limited 20230606 0 17.85 18.5 17.35 17.45 517321 17.45 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20230606 0 367.95 371.5 360.55 364.9 251746 364.9 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20230606 0 18.5 18.7 18.2 18.3 2336386 18.3 down up incorrect
VIVIDHA.NSE Visagar Polytex Limited 20230606 0 0.85 0.9 0.8 0.85 274128 0.85
VIVIMEDLAB.NSE Vivimed Labs Limited 20230606 0 5.65 5.65 5.65 5.65 0 5.65
VLSFINANCE.NSE VLS Finance Limited 20230606 0 164.75 164.75 161.6 162.75 8109 162.75 down up incorrect
VMART.NSE V 20230606 0 2040.35 2045 2028.05 2038.65 32926 2038.65 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20230606 0 4140 4220 4000 4054.3 54005 4054.3 down down correct
VOLTAS.NSE Voltas Limited 20230606 0 824 825 791.4 803.3 1881812 799.06 down down correct
VRLLOG.NSE VRL Logistics Limited 20230606 0 705 706.45 694.6 698.1 45535 698.1 down down correct
VSSL.NSE Vardhman Special Steels Limited 20230606 0 212.05 214.75 208.65 213.55 36316 213.55 up up correct
VSTIND.NSE VST Industries Limited 20230606 0 3398 3398 3306.6 3367.05 4639 3367.05 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20230606 0 2719.95 2798 2715.8 2757.6 8063 2757.6 up up correct
VTL.NSE Vardhman Textiles Limited 20230606 0 362.9 365.7 353.1 360.4 564111 360.4 down down correct
WABAG.NSE VA Tech Wabag Limited 20230606 0 476.35 485 470 479.95 742554 479.95 up up correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20230606 0 98 98 91.1 91.1 1252957 91.1 down down correct
WANBURY.NSE Wanbury Limited 20230606 0 56.1 56.1 54.1 56.1 125581 56.1
WATERBASE.NSE The Waterbase Limited 20230606 0 71.8 78.45 71 76 443613 76 up down incorrect
WEALTH.NSE Wealth First Portfolio Managers Limited 20230606 0 300.2 313.9 300.15 313.65 607 313.65 up up correct
WEBELSOLAR.NSE Websol Energy System Limited 20230606 0 92 94.05 91.1 92.35 122823 92.35 up down incorrect
WEIZMANIND.NSE Weizmann Limited 20230606 0 102.55 105.45 102.05 102.85 12902 102.85 up up correct
WELCORP.NSE Welspun Corp Limited 20230606 0 264.3 273 259 269.6 1675145 264.54 up up correct
WELENT.NSE Welspun Enterprises Limited 20230606 0 163.9 165 159.75 164.4 454820 163.59 up up correct
WELINV.NSE Welspun Investments and Commercials Limited 20230606 0 336 343.95 318.1 331.65 2930 331.65 down down correct
WELSPUNIND.NSE Welspun India Limited 20230606 0 98.6 99.25 96.1 98.65 3080890 98.54 up up correct
WENDT.NSE Wendt (India) Limited 20230606 0 9400 9400 9150 9204.1 465 9204.1 down down correct
WESTLIFE.NSE Westlife Development Limited 20230606 0 840 840 829 834.6 70567 834.6 down up incorrect
WHEELS.NSE Wheels India Limited 20230606 0 620.95 629.9 607.05 614.15 11189 614.15 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20230606 0 1439.8 1439.8 1420 1432.6 24343 1432.6 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20230606 0 20.6 20.6 19.8 20.25 7153 20.25 down down correct
WINDLAS.NSE Windlas Biotech Limited 20230606 0 277.05 283.3 277.05 278.8 18637 278.8 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20230606 0 51.95 53.25 51.5 52.1 350200 52.1 up up correct
WIPL.NSE The Western India Plywoods Limited 20230606 0 95 99 94 99 20823 99 up down incorrect
WIPRO.NSE Wipro Limited 20230606 0 403.35 403.35 395.55 399.95 6853700 399.95 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20230606 0 169 183.9 168 176 2467205 176 up up correct
WONDERLA.NSE Wonderla Holidays Limited 20230606 0 546.9 569.85 543.95 553.7 692636 553.7 up up correct
WORTH.NSE Worth Peripherals Limited 20230606 0 100.9 103.9 99 101.1 22615 101.1 up up correct
WSI.NSE W.S. Industries (India) Limited 20230606 0 86.6 89.9 82.95 86.5 47317 86.5 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20230606 0 514.45 522.35 510.3 517.25 130870 517.25 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20230606 0 68.65 68.8 66.05 66.6 207632 66.6 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20230606 0 91 93.45 88.65 89.85 93664 89.85 down down correct
XPROINDIA.NSE Xpro India Limited 20230606 0 739.8 794.8 736.8 790.15 134028 790.15 up up correct
YESBANK.NSE Yes Bank Limited 20230606 0 16.15 16.15 15.95 16 39361694 16 down up incorrect
YUKEN.NSE Yuken India Limited 20230606 0 607.65 610 604 604.9 4086 604.9 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20230606 0 201.35 201.35 196.75 197.8 9164050 197.8 down down correct
ZEELEARN.NSE Zee Learn Limited 20230606 0 3.1 3.15 3.05 3.05 613067 3.05 down up incorrect
ZEEMEDIA.NSE Zee Media Corporation Limited 20230606 0 7.9 8 7.75 7.8 1959603 7.8 down up incorrect
ZENITHEXPO.NSE Zenith Exports Limited 20230606 0 98.8 98.8 98.8 98.8 2151 98.8
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20230606 0 4.05 4.1 4 4.05 103304 4.05
ZENSARTECH.NSE Zensar Technologies Limited 20230606 0 404.1 404.2 390 392.25 1244592 392.25 down down correct
ZENTEC.NSE Zen Technologies Limited 20230606 0 422.95 428.95 404.1 414.9 1512145 414.9 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20230606 0 101.5 104 101.3 102.35 35030 102.35 up up correct
ZOMATO.NSE Zomato Limited 20230606 0 71.55 73.15 71.35 72.35 64762959 72.35 up up correct
ZOTA.NSE Zota Health Care Limited 20230606 0 315.2 315.8 310 313.3 17884 313.3 down up incorrect
ZUARI.NSE Zuari Agro Chemicals Limited 20230606 0 151.1 151.9 146.5 148.7 136092 148.7 down up incorrect
ZYDUSWELL.NSE Zydus Wellness Limited 20230606 0 1471.95 1515 1470 1510.65 111096 1510.65 up down incorrect

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