CollectAI

close-nse_india_stocks

2023/06/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20230622 0 101.8 101.8 95.55 96.9 187040 96.9 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20230622 0 22.05 22.05 22.05 22.05 1019 22.05
3MINDIA.NSE 3M India Limited 20230622 0 27448 27507.95 26512 26642.95 2448 26642.95 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20230622 0 21.15 21.2 20.3 20.3 5173 20.3 down down correct
5PAISA.NSE 5paisa Capital Limited 20230622 0 372.35 372.35 355 356.85 48023 356.85 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20230622 0 169.25 173.65 167.1 168.1 105115 168.1 down up incorrect
A2ZINFRA.NSE A2Z Infra Engineering Limited 20230622 0 7.5 7.65 7.2 7.3 143943 7.3 down up incorrect
AAKASH.NSE Aakash Exploration Services Limited 20230622 0 6 6.1 5.95 6 67647 6
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20230622 0 33.85 34.05 33.15 33.45 40669 33.45 down up incorrect
AARON.NSE Aaron Industries Limited 20230622 0 219.85 221.8 216.65 219.7 10305 219.7 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20230622 0 460 468.8 451.1 451.9 179833 451.9 down up incorrect
AARTIIND.NSE Aarti Industries Limited 20230622 0 536.05 539.25 523 524.3 2338366 524.3 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20230622 0 662 662 627.05 630.05 17191 630.05 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20230622 0 21 21 20.3 20.4 8997 20.4 down down correct
AARVI.NSE Aarvi Encon Limited 20230622 0 140.75 140.9 138.05 138.25 9240 138.25 down up incorrect
AAVAS.NSE Aavas Financiers Limited 20230622 0 1392 1417.7 1363.3 1376.6 891394 1376.6 down up incorrect
ABAN.NSE Aban Offshore Limited 20230622 0 41.3 41.65 40.45 40.6 133540 40.6 down down correct
ABB.NSE ABB India Limited 20230622 0 4351.1 4373 4261 4270.5 188292 4270.5 down down correct
ABBOTINDIA.NSE Abbott India Limited 20230622 0 22612 22762.95 22444 22554.85 10211 22554.85 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20230622 0 180 180.5 171 171.65 4713486 171.65 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20230622 0 212.55 216.85 208.1 209.25 5770646 209.25 down down correct
ABMINTLLTD.NSE ABM International Limited 20230622 0 48.8 48.8 48 48 171 48 down down correct
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20230622 0 44.67 44.67 43.38 43.93 695263 43.93 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20230622 0 45.98 45.98 44.51 44.67 2229 44.67 down down correct
ACC.NSE ACC Limited 20230622 0 1845.85 1850.45 1830 1831.75 444033 1831.75 down down correct
ACCELYA.NSE Accelya Solutions India Limited 20230622 0 1360 1363.55 1342.1 1351.45 22882 1351.45 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20230622 0 10.55 10.75 10.4 10.55 2128110 10.55
ACE.NSE Action Construction Equipment Limited 20230622 0 482.8 483.6 466.25 468.7 270012 468.7 down up incorrect
ADANIENT.NSE Adani Enterprises Limited 20230622 0 2425.1 2449.95 2360 2397.25 8459191 2397.25 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20230622 0 979.7 982.8 967.45 974.85 4562722 974.85 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20230622 0 755 758 741 745.6 10061086 745.6 down down correct
ADANIPOWER.NSE Adani Power Limited 20230622 0 260.5 263.3 255.85 256.6 2706152 256.6 down down correct
ADANITRANS.NSE Adani Transmission Limited 20230622 0 810.65 817.25 803 804.4 656852 804.4 down down correct
ADFFOODS.NSE ADF Foods Limited 20230622 0 955 960 943.1 951.75 10067 951.75 down down correct
ADL.NSE Archidply Decor Limited 20230622 0 80 80 74.05 76.5 1031 76.5 down up incorrect
ADORWELD.NSE Ador Welding Limited 20230622 0 1158.25 1160 1108 1113.4 36441 1113.4 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20230622 0 18.35 19.95 18.35 19.05 21065 19.05 up up correct
ADSL.NSE Allied Digital Services Limited 20230622 0 92.8 107.3 92.8 105.85 4336712 105.85 up up correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20230622 0 89.7 90.45 87.6 88.2 40001 88.2 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20230622 0 273.2 273.3 269 269.4 81297 269.4 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20230622 0 341.65 341.65 323 326.65 714498 325.38 down down correct
AFFLE.NSE Affle (India) Limited 20230622 0 1120.35 1125.3 1100.2 1117.8 357368 1117.8 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20230622 0 611.1 621.25 610 615.6 31364 615.6 up up correct
AGRITECH.NSE Agri 20230622 0 108.35 108.55 104.05 105.15 18787 105.15 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20230622 0 36.95 37 35.3 36.1 48630 36.1 down down correct
AHLADA.NSE Ahlada Engineers Limited 20230622 0 116.15 118 114 114.35 16145 114.35 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20230622 0 125.15 125.15 120.35 120.9 6028 120.9 down up incorrect
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20230622 0 618.6 624.95 609 620.05 61561 620.05 up up correct
AHLWEST.NSE Asian Hotels (West) Limited 20230622 0 144.15 144.15 144.15 144.15 0 144.15
AIAENG.NSE AIA Engineering Limited 20230622 0 3374.15 3383.15 3295 3320.9 25198 3320.9 down down correct
AIRAN.NSE Airan Limited 20230622 0 18.5 18.7 17.35 17.5 363178 17.5 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20230622 0 1518.8 1550 1491.2 1514.9 159261 1514.9 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20230622 0 372.3 379 359 370.4 107141 370.4 down up incorrect
AJOONI.NSE Ajooni Biotech Limited 20230622 0 4.55 4.55 4.3 4.4 262317 4.4 down down correct
AJRINFRA.NSE AJR Infra and Tolling Limited 20230622 0 0.65 0.65 0.65 0.65 0 0.65
AKASH.NSE Akash Infra 20230622 0 29 29 28.05 28.95 4570 28.95 down down correct
AKG.NSE AKG Exim Limited 20230622 0 29.5 30.9 29.5 30.85 77205 30.85 up up correct
AKSHARCHEM.NSE AksharChem (India) Limited 20230622 0 245 245.3 238.55 240 5762 240 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20230622 0 8.6 8.6 8.35 8.4 248789 8.4 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20230622 0 2450.4 2469.35 2446.45 2453.35 6318 2453.35 up up correct
ALANKIT.NSE Alankit Limited 20230622 0 9.75 9.75 9.5 9.55 155336 9.55 down down correct
ALBERTDAVD.NSE Albert David Limited 20230622 0 613.1 617 594 596.5 7806 596.5 down up incorrect
ALEMBICLTD.NSE Alembic Limited 20230622 0 72.65 75.15 72.25 74.55 385369 74.55 up up correct
ALICON.NSE Alicon Castalloy Limited 20230622 0 764.05 775.25 748 752.8 26100 752.8 down up incorrect
ALKALI.NSE Alkali Metals Limited 20230622 0 113 118 113 115.5 12439 115.5 up up correct
ALKEM.NSE Alkem Laboratories Limited 20230622 0 3400 3404 3330.05 3349.4 256036 3349.4 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20230622 0 2643.65 2717.65 2633.1 2652.5 34382 2652.5 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20230622 0 286.55 291.9 285.35 286.15 154360 286.15 down down correct
ALLSEC.NSE Allsec Technologies Limited 20230622 0 558 566.9 536.05 551.8 55054 551.8 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20230622 0 80 80 73.15 73.8 89029 73.8 down down correct
ALOKINDS.NSE Alok Industries Limited 20230622 0 18.15 19.3 17.8 18.25 204694561 18.25 up down incorrect
ALPA.NSE Alpa Laboratories Limited 20230622 0 64.5 67.7 63.7 66.3 294944 66.3 up up correct
ALPHAGEO.NSE Alphageo (India) Limited 20230622 0 265.8 270 263.1 268.3 15346 268.3 up up correct
ALPSINDUS.NSE Alps Industries Limited 20230622 0 1.75 1.75 1.7 1.75 11711 1.75
AMARAJABAT.NSE Amara Raja Batteries Limited 20230622 0 644.95 653.2 628.55 634.35 534261 634.35 down down correct
AMBER.NSE Amber Enterprises India Limited 20230622 0 2350.95 2457.85 2301 2351.55 680223 2351.55 up up correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20230622 0 1695 1729 1675.25 1689.7 83099 1689.7 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20230622 0 449.4 452.95 441.75 444.85 2318198 444.85 down up incorrect
AMDIND.NSE AMD Industries Limited 20230622 0 70.85 71.7 68.5 69.7 10797 69.7 down down correct
AMIORG.NSE Ami Organics Limited 20230622 0 1280.95 1308 1264 1279.05 164389 1279.05 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20230622 0 26.55 26.7 25.85 26 24674 26 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20230622 0 623.75 662.25 617.55 636.6 135355 636.6 up up correct
ANANTRAJ.NSE Anant Raj Limited 20230622 0 167.8 169.5 163.3 166.65 758908 166.15 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20230622 0 90 90 87.85 87.85 292222 87.85 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20230622 0 424.7 428.35 421.55 422.35 32726 422.35 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20230622 0 112.5 116.4 111.6 112.65 781035 112.65 up up correct
ANDREWYU.NSE Andrew Yule & Company Limited 20230622 0 24.8 24.95 23.8 24.25 351682 24.25 down down correct
ANIKINDS.NSE Anik Industries Limited 20230622 0 32.7 33.05 32 32.05 33437 32.05 down up incorrect
ANKITMETAL.NSE Ankit Metal & Power Limited 20230622 0 3.4 3.4 3.4 3.4 0 3.4
ANMOL.NSE Anmol India Limited 20230622 0 236.5 237.1 234.05 236.8 63805 236.8 up up correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20230622 0 9.55 9.55 9 9.3 40652 9.3 down down correct
ANTGRAPHIC.NSE Antarctica Limited 20230622 0 0.7 0.7 0.65 0.7 1167890 0.7
ANUP.NSE The Anup Engineering Limited 20230622 0 1680.2 1716.95 1620 1631.45 16878 1631.45 down down correct
ANURAS.NSE Anupam Rasayan India Limited 20230622 0 1055 1056.25 1045 1047.85 128565 1047.85 down down correct
APARINDS.NSE Apar Industries Limited 20230622 0 3189.75 3265 3113 3147.95 97972 3147.95 down up incorrect
APCL.NSE Anjani Portland Cement Limited 20230622 0 186 188.1 181.55 182.6 11549 182.6 down up incorrect
APCOTEXIND.NSE Apcotex Industries Limited 20230622 0 566.3 567.95 547.1 551.4 42763 551.4 down down correct
APEX.NSE Apex Frozen Foods Limited 20230622 0 219 221.9 216.2 216.9 76894 216.9 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20230622 0 1330.3 1398 1330.3 1391.4 1304167 1391.4 up up correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20230622 0 618.7 622.15 615.65 617.3 289881 617.3 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20230622 0 46.85 47.85 45.65 47.85 5802648 47.85 up down incorrect
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20230622 0 5129.9 5155 5055 5066 329800 5066 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20230622 0 734 739.1 712.05 721 79694 721 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20230622 0 421.45 427.6 413.2 415.1 3965592 415.1 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20230622 0 1361.35 1508 1350 1437.95 19967 1437.95 up down incorrect
APTECHT.NSE Aptech Limited 20230622 0 488 501 487.5 497.75 423206 497.75 up up correct
APTUS.NSE Aptus Value Housing Finance India Limited 20230622 0 243.7 247.7 241.65 246.65 2390741 246.65 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20230622 0 77.8 78.35 75.3 75.75 27569 75.75 down down correct
ARCHIES.NSE Archies Limited 20230622 0 26.95 26.95 25.8 26.65 144937 26.65 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20230622 0 35.3 37.5 35.3 36.7 949 36.7 up up correct
ARIES.NSE Aries Agro Limited 20230622 0 170.8 170.8 166.45 166.8 32145 166.8 down down correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20230622 0 39.4 39.4 37.95 38.35 63826 38.35 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20230622 0 184 186.6 174.5 177.85 127416 177.85 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20230622 0 1970 1991 1938.5 1977.2 7654 1977.2 up up correct
AROGRANITE.NSE Aro Granite Industries Limited 20230622 0 44.05 45.95 42.8 43.35 126210 43.35 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20230622 0 347.35 347.35 331.65 338.45 30932 338.45 down up incorrect
ARSHIYA.NSE Arshiya Limited 20230622 0 5.05 5.15 4.85 4.9 434580 4.9 down up incorrect
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20230622 0 20 20.5 19.6 20.1 4749 20.1 up down incorrect
ARTEMISMED.NSE Artemis Medicare Services Limited 20230622 0 113.2 114.55 108.05 109.25 268824 109.25 down down correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20230622 0 149 149 135.45 135.45 8199 135.45 down down correct
ARVIND.NSE Arvind Limited 20230622 0 130.5 139 130.5 137.85 4492720 137.85 up up correct
ARVINDFASN.NSE Arvind Fashions Limited 20230622 0 345 347.75 335.7 338.15 230629 338.15 down up incorrect
ARVSMART.NSE Arvind SmartSpaces Limited 20230622 0 345.25 351.5 336.1 340.05 49246 340.05 down up incorrect
ASAHIINDIA.NSE Asahi India Glass Limited 20230622 0 487.95 494 473.45 483.75 83975 483.75 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20230622 0 224.7 227.75 216.9 218.6 5483 218.6 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20230622 0 337.25 351 333.95 336.9 74603 336.9 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20230622 0 406.55 413.7 405.5 406.45 19543 406.45 down up incorrect
ASHAPURMIN.NSE Ashapura Minechem Limited 20230622 0 137.7 139.3 133.35 136.25 323622 136.25 down down correct
ASHIANA.NSE Ashiana Housing Limited 20230622 0 186.5 187.5 180.9 181.15 137997 181.15 down down correct
ASHIMASYN.NSE Ashima Limited 20230622 0 15.1 15.85 14.55 15.5 312652 15.5 up up correct
ASHOKA.NSE Ashoka Buildcon Limited 20230622 0 80.45 82.15 79.7 79.95 1231851 79.95 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20230622 0 164.2 166.2 163.2 164 9855375 164 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20230622 0 178 179 178 179 544 179 up up correct
ASIANPAINT.NSE Asian Paints Limited 20230622 0 3325 3326.85 3242.45 3248.05 871640 3248.05 down down correct
ASIANTILES.NSE Asian Granito India Limited 20230622 0 48.1 49.5 47.15 48.65 820886 48.65 up up correct
ASPINWALL.NSE Aspinwall and Company Limited 20230622 0 243 248 236.2 237.6 8788 237.6 down down correct
ASTEC.NSE Astec LifeSciences Limited 20230622 0 1385.5 1385.5 1352 1355.75 12861 1355.75 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20230622 0 290 290.65 279.55 282.1 299334 282.1 down down correct
ASTRAL.NSE Astral Limited 20230622 0 1994.95 1994.95 1946.85 1951.7 264561 1951.7 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20230622 0 380 389.5 376.1 384.4 1579488 384.4 up up correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20230622 0 3697.35 3716.4 3690.95 3704.15 7241 3704.15 up up correct
ASTRON.NSE Astron Paper & Board Mill Limited 20230622 0 24.6 24.8 24.4 24.5 5229 24.5 down down correct
ATFL.NSE Agro Tech Foods Limited 20230622 0 830 830 792 825.05 8970 825.05 down up incorrect
ATGL.NSE Adani Total Gas Limited 20230622 0 659.95 666 653.05 655.15 712539 655.15 down down correct
ATLANTA.NSE Atlanta Limited 20230622 0 14.8 15.3 14.7 14.75 123194 14.75 down down correct
ATUL.NSE Atul Ltd 20230622 0 7079 7115 7002.65 7074.9 26519 7074.9 down down correct
ATULAUTO.NSE Atul Auto Limited 20230622 0 354.5 354.5 346 346.9 87453 346.9 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20230622 0 751 756.65 732.5 740.8 2295370 740.8 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20230622 0 1079.9 1079.9 1025.8 1025.8 40048 1025.8 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20230622 0 682.05 685.5 669.05 671.65 1259872 671.65 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20230622 0 64.7 64.75 64.1 64.55 2248 64.55 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20230622 0 2268.8 2299 2242 2272.3 16521 2272.3 up up correct
AUTOIND.NSE Autoline Industries Limited 20230622 0 69.7 71.45 67.6 69.05 87333 69.05 down down correct
AUTOLITIND.NSE Autolite (India) Limited 20230622 0 15.5 15.5 15.5 15.5 0 15.5
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20230622 0 517.95 564.5 514.95 537.8 986508 537.8 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20230622 0 390 398.75 388 391.45 246120 391.45 up up correct
AVTNPL.NSE AVT Natural Products Limited 20230622 0 93.3 96.6 93.3 93.8 237597 93.8 up up correct
AWHCL.NSE Antony Waste Handling Cell Limited 20230622 0 255.05 288 254.5 281.2 1600229 281.2 up up correct
AXISBANK.NSE Axis Bank Limited 20230622 0 962.2 973.45 958.7 966.6 10135883 966.6 up up correct
AXISBNKETF.NSE Axis Amc Ltd. 20230622 0 445.52 446.41 442.7 443.76 324 443.76 down down correct
AXISBPSETF.NSE Axis AMC Ltd. 20230622 0 11.35 11.35 11.02 11.02 10316 11.02 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20230622 0 419.85 424 405.75 411 129426 411 down down correct
AXISGOLD.NSE Axis Mutual Fund 20230622 0 50.57 50.57 50.03 50.06 53555 50.06 down down correct
AXISHCETF.NSE Axis AMC Ltd. 20230622 0 86.95 87.07 86 86.28 3430 86.28 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20230622 0 200.99 201.5 200.19 200.52 3191 200.52 down down correct
AXISTECETF.NSE Axis Mutual Fund 20230622 0 302.01 302.01 299.23 299.43 5412 299.43 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20230622 0 76.8 77 74.6 75.9 38603 75.9 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20230622 0 112.35 112.35 112.35 112.35 0 112.35
BAGFILMS.NSE B.A.G. Films and Media Limited 20230622 0 4.6 4.7 4.5 4.6 144333 4.6
BAJAJ.NSE AUTO 20230622 0 4664.05 4669 4601.6 4612.1 180102 4612.1 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20230622 0 190.1 191.4 185.15 186.05 737392 186.05 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20230622 0 1218.85 1224.5 1200.55 1218.55 44517 1218.55 down up incorrect
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20230622 0 1523 1527.2 1504.85 1507.55 966522 1506.7569 down up incorrect
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20230622 0 16.3 17.35 16.2 16.9 52023020 16.9 up up correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20230622 0 7029 7029 6852 6884.7 7235 6871.89 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20230622 0 7200.1 7204.15 7020 7030 827194 7000.25 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20230622 0 44.4 45.15 43.3 43.55 196618 43.55 down down correct
BALAMINES.NSE Balaji Amines Limited 20230622 0 2370.05 2395.45 2325.05 2338.35 59183 2338.35 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20230622 0 525.55 528 518.1 522.05 2467 522.05 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20230622 0 27.35 27.4 26 26.45 33833 26.45 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20230622 0 2483.95 2489.4 2433.5 2462.9 288293 2462.9 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20230622 0 287.88 287.88 257.58 257.58 23902 257.58 down down correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20230622 0 143.95 143.95 138.25 139.25 678901 139.25 down down correct
BALPHARMA.NSE Bal Pharma Limited 20230622 0 88.5 90.1 87.15 87.45 31561 87.45 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20230622 0 399.75 416 398.5 407 6433524 407 up up correct
BANARBEADS.NSE Banaras Beads Limited 20230622 0 83.25 84.6 83 83 2448 83 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20230622 0 2799 2849 2789.45 2797.5 2546 2797.5 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20230622 0 312.45 313.9 306.95 309.4 106972 309.4 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20230622 0 241.6 242.5 237.3 238.6 8034246 238.6 down down correct
BANG.NSE Bang Overseas Limited 20230622 0 41.3 41.8 39.5 40.3 31321 40.3 down down correct
BANKA.NSE Banka BioLoo Limited 20230622 0 72.95 72.95 69.05 69.85 6241 69.85 down down correct
BANKBARODA.NSE Bank of Baroda 20230622 0 198.4 198.55 192.25 193.3 19689242 187.71 down down correct
BANKBEES.NSE Nippon Mutual Funds 20230622 0 445.42 447.3 443.87 444.45 314478 444.45 down down correct
BANKINDIA.NSE Bank of India Limited 20230622 0 73.7 73.95 72.6 72.85 3923509 72.85 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20230622 0 172.1 176.9 169.55 170 204718 170 down up incorrect
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20230622 0 667.65 676.2 652 654.45 130498 654.45 down down correct
BASF.NSE BASF India Limited 20230622 0 2603 2618.4 2571.25 2581.7 19244 2581.7 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20230622 0 48.95 49.35 46.75 47.1 111018 47.1 down down correct
BATAINDIA.NSE Bata India Limited 20230622 0 1655 1655 1631.05 1636.5 486616 1636.5 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20230622 0 4340 4340 4277.6 4307.35 11091 4307.35 down down correct
BBL.NSE Bharat Bijlee Limited 20230622 0 3075.95 3130 2990.1 3047.65 23116 3047.65 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20230622 0 1049.95 1054.5 1023.4 1031.35 45703 1031.35 down down correct
BCG.NSE Brightcom Group Limited 20230622 0 36.45 36.45 33.05 33.05 24213429 33.05 down down correct
BCLIND.NSE BCL Industries Limited 20230622 0 523 527.9 511 517.6 128115 517.6 down down correct
BDL.NSE Bharat Dynamics Limited 20230622 0 1194 1207.6 1164.6 1171.15 386168 1171.15 down down correct
BEARDSELL.NSE Beardsell Limited 20230622 0 28.9 28.95 28 28 61634 28 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20230622 0 839.95 840.1 820.6 837 87045 837 down down correct
BEDMUTHA.NSE Bedmutha Industries Limited 20230622 0 56.45 58.05 56.45 57.2 9569 57.2 up up correct
BEL.NSE Bharat Electronics Limited 20230622 0 123.55 127.35 122.8 123.45 25032998 123.45 down down correct
BEML.NSE BEML Limited 20230622 0 1659.9 1674.05 1605 1622.9 255306 1622.9 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20230622 0 129.6 129.6 126.55 127.3 251952 127.3 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20230622 0 682.1 689 668.5 670.05 499139 670.05 down down correct
BESTAGRO.NSE Best Agrolife Limited 20230622 0 1047.15 1058 1021.5 1028.9 56642 1028.9 down down correct
BFINVEST.NSE BF Investment Limited 20230622 0 390.1 395 382 384.45 21084 384.45 down down correct
BFUTILITIE.NSE BF Utilities Limited 20230622 0 383.3 393 373.1 375.6 277254 375.6 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20230622 0 2.5 2.5 2.5 2.5 0 2.5
BGRENERGY.NSE BGR Energy Systems Limited 20230622 0 56.75 57.65 54.9 55.05 180889 55.05 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20230622 0 151.95 153.2 144.55 146.9 40838 146.9 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20230622 0 59.6 62 55.15 56 294049 56 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20230622 0 4.85 4.95 4.7 4.85 234485 4.85
BHARATFORG.NSE Bharat Forge Limited 20230622 0 817.45 827.65 811.3 814.95 794796 814.95 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20230622 0 124.6 125.5 122.25 122.45 31401 122.45 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20230622 0 9720.05 9796.35 9625 9654.2 753 9654.2 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20230622 0 180 180 172.5 174.5 301891 174.5 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20230622 0 836.7 843.5 834.7 842.8 4380046 842.8 up down incorrect
BHEL.NSE Bharat Heavy Electricals Limited 20230622 0 86.9 87.2 85.1 85.75 14017753 85.75 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20230622 0 159.65 162.8 157 159.25 72889 159.25 down up incorrect
BIL.NSE Bhartiya International Ltd. 20230622 0 227.6 228.5 218.35 222.3 8673 222.3 down down correct
BINDALAGRO.NSE Oswal Greentech Limited 20230622 0 22 22 21.6 21.65 65617 21.65 down down correct
BIOCON.NSE Biocon Limited 20230622 0 245.5 245.9 238.5 238.95 2270480 238.95 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20230622 0 44.85 44.85 44.1 44.15 6789 44.15 down down correct
BIRET.NSE RR 20230622 0 261.95 264.54 261.9 263.87 220330 263.87 up up correct
BIRLACABLE.NSE Birla Cable Limited 20230622 0 173.7 174.45 167.65 169.55 182801 169.55 down up incorrect
BIRLACORPN.NSE Birla Corporation Limited 20230622 0 1250 1253.85 1217.35 1225 210927 1225 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20230622 0 57.1 57.9 55.55 55.75 42046 55.75 down up incorrect
BIRLATYRE.NSE Birla Tyres Limited 20230622 0 4.45 4.5 4.35 4.4 164701 4.4 down down correct
BKMINDST.NSE BKM Industries Limited 20230622 0 0.85 0.85 0.8 0.85 18800 0.85
BLBLIMITED.NSE BLB Limited 20230622 0 19 19.1 18.6 18.7 142410 18.7 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20230622 0 82.95 83.1 80.65 81.3 102576 81.3 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20230622 0 42 44.1 41.15 43.55 555596 43.55 up up correct
BLS.NSE BLS International Services Limited 20230622 0 198.85 205.7 198 199.9 5460307 199.9 up up correct
BLUECHIP.NSE Blue Chip India Limited 20230622 0 0.6 0.6 0.6 0.6 5976 0.6
BLUEDART.NSE Blue Dart Express Limited 20230622 0 7265.1 7349.4 7180 7287.35 68374 7287.35 up up correct
BLUESTARCO.NSE Blue Star Limited 20230622 0 800.3 804 785.25 794.05 425801 794.05 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20230622 0 76.2 76.85 73.7 74.6 278637 74.6 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20230622 0 104.5 107.95 103 105.8 6205073 105.8 up up correct
BOROLTD.NSE Borosil Limited 20230622 0 430.8 438.75 426.9 433.3 71625 433.3 up up correct
BORORENEW.NSE Borosil Renewables Limited 20230622 0 542.55 549 532.15 535.15 170685 535.15 down down correct
BOSCHLTD.NSE Bosch Limited 20230622 0 19315 19329.85 18752.05 18879.3 18492 18879.3 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20230622 0 371.4 378.7 371.15 373.4 2012064 373.4 up down incorrect
BPL.NSE BPL Limited 20230622 0 60.9 61.6 58.95 59.35 86311 59.35 down down correct
BRFL.NSE Bombay Rayon Fashions Limited 20230622 0 2 2 2 2 0 2
BRIGADE.NSE Brigade Enterprises Limited 20230622 0 589.45 591.6 575 580.45 80108 580.45 down down correct
BRITANNIA.NSE Britannia Industries Limited 20230622 0 5065 5071.9 4975 4987.05 145196 4987.05 down down correct
BRNL.NSE Bharat Road Network Limited 20230622 0 32.2 32.2 31.2 31.6 44458 31.6 down down correct
BROOKS.NSE Brooks Laboratories Limited 20230622 0 80.9 81.45 74.8 75.15 68912 75.15 down down correct
BSE.NSE BSE Limited 20230622 0 586 611.3 585.25 603.25 6892513 603.25 up up correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20230622 0 297.9 297.95 287 292.55 18932 292.55 down down correct
BSL.NSE BSL Limited 20230622 0 196.8 198.9 193.55 194.6 19264 194.6 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20230622 0 52.3 53.31 52.2 52.47 483543 52.47 up up correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20230622 0 21.3 21.55 21.18 21.2 2515858 21.2 down up incorrect
BSOFT.NSE Birlasoft Limited 20230622 0 339.55 346 335.1 344.2 2659471 344.2 up up correct
BURNPUR.NSE Burnpur Cement Limited 20230622 0 4.45 4.45 4.4 4.4 71639 4.4 down up incorrect
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20230622 0 1159.05 1193.95 1150.05 1157.2 4411 1157.2 down down correct
BVCL.NSE Barak Valley Cements Limited 20230622 0 36 36.9 35 35.25 22648 35.25 down down correct
BYKE.NSE The Byke Hospitality Limited 20230622 0 38.2 38.4 37.85 38.05 47534 38.05 down down correct
CALSOFT.NSE California Software Company Limited 20230622 0 15.7 15.9 15.05 15.1 22921 15.1 down down correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20230622 0 166.7 167 163.8 165.1 290952 165.1 down down correct
CAMS.NSE Computer Age Management Services Limited 20230622 0 2204.95 2206.75 2162.2 2176.85 62564 2176.85 down down correct
CANBK.NSE Canara Bank 20230622 0 306 307 299.2 300.9 4184430 300.9 down down correct
CANDC.NSE C & C Constructions Limited 20230622 0 2.35 2.35 2.35 2.35 0 2.35
CANFINHOME.NSE Can Fin Homes Limited 20230622 0 745.65 755.5 730.25 733.25 662262 731.36 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20230622 0 1079 1079 1017.2 1039 12741 1039 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20230622 0 200.85 201.65 193.05 193.7 494729 193.7 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20230622 0 801.55 812.45 783 786.05 71166 786.05 down up incorrect
CAPTRUST.NSE Capital Trust Limited 20230622 0 75.9 77.95 74.65 75.15 13055 75.15 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20230622 0 1225 1240 1180 1219.55 426342 1219.55 down down correct
CAREERP.NSE Career Point Limited 20230622 0 215.9 216 205 207.05 135781 207.05 down down correct
CARERATING.NSE CARE Ratings Limited 20230622 0 689.1 722 684.1 688.7 288546 688.7 down down correct
CARTRADE.NSE CarTrade Tech Limited 20230622 0 486.95 489.85 475.25 478.85 45146 478.85 down down correct
CASTROLIND.NSE Castrol India Limited 20230622 0 126 126.45 121.55 121.85 1214567 121.85 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20230622 0 1.5 1.5 1.5 1.5 0 1.5
CCHHL.NSE Country Club Hospitality & Holidays Limited 20230622 0 7.15 7.15 6.95 7 54400 7 down down correct
CCL.NSE CCL Products (India) Limited 20230622 0 653.25 669.7 650.25 655.1 118513 655.1 up up correct
CDSL.NSE Central Depository Services (India) Limited 20230622 0 1048 1074 1044.1 1050.45 981240 1050.45 up up correct
CEATLTD.NSE CEAT Limited 20230622 0 2062.9 2113.5 2051 2060.65 168033 2060.65 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20230622 0 14.2 14.2 13.8 13.9 87878 13.9 down down correct
CENTENKA.NSE Century Enka Limited 20230622 0 420 426.9 420 424.35 33857 424.35 up up correct
CENTEXT.NSE Century Extrusions Limited 20230622 0 10.05 10.05 9.85 9.9 66685 9.9 down down correct
CENTRALBK.NSE Central Bank of India 20230622 0 28.95 29.1 28.1 28.35 5572070 28.35 down down correct
CENTRUM.NSE Centrum Capital Limited 20230622 0 18.9 21.95 18.85 21.25 3543933 21.25 up down incorrect
CENTUM.NSE Centum Electronics Limited 20230622 0 1262.25 1340 1257.05 1273.9 51474 1273.9 up down incorrect
CENTURYPLY.NSE Century Plyboards (India) Limited 20230622 0 634 636.85 617 634.55 110768 634.55 up up correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20230622 0 828 837 807 812.3 270208 812.3 down down correct
CERA.NSE Cera Sanitaryware Limited 20230622 0 7956.5 8081.4 7720.3 7768.85 21867 7768.85 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20230622 0 6.65 6.65 6.4 6.5 252637 6.5 down down correct
CESC.NSE CESC Limited 20230622 0 73.15 73.5 72.6 72.9 1575613 72.9 down down correct
CGCL.NSE Capri Global Capital Limited 20230622 0 748.8 751.65 733.35 739.3 203244 739.3 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20230622 0 377.45 379.4 371.05 372.6 615591 372.6 down down correct
CHALET.NSE Chalet Hotels Limited 20230622 0 416.95 421.85 408.35 410.2 81655 410.2 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20230622 0 279 280.9 272.7 273.45 2074168 273.45 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20230622 0 423.05 428.8 415.5 418.45 46973 418.45 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20230622 0 274.2 283.5 273.1 276.15 127394 276.15 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20230622 0 327.8 333.9 325.3 325.7 37901 325.7 down up incorrect
CHEMPLASTS.NSE Chemplast Sanmar Limited 20230622 0 454.95 455.5 443.05 446.85 83417 446.85 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20230622 0 390.4 392.4 383.1 384.45 755148 384.45 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20230622 0 1135 1135 1095 1100.2 824251 1100.2 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20230622 0 909 913 889.05 900.05 60006 900.05 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20230622 0 878.05 880.25 851.05 856.85 62004 856.85 down up incorrect
CINELINE.NSE Cineline India Limited 20230622 0 89.3 89.9 86 86.35 32935 86.35 down down correct
CINEVISTA.NSE Cinevista Limited 20230622 0 12.8 12.8 12.15 12.3 91245 12.3 down down correct
CIPLA.NSE Cipla Limited 20230622 0 1003.1 1007 990.1 998.3 2852669 998.3 down down correct
CLEAN.NSE Clean Science and Technology Limited 20230622 0 1373 1375 1346.1 1362.85 123429 1362.85 down up incorrect
CLEDUCATE.NSE CL Educate Limited 20230622 0 65.65 66.75 65 66.1 42426 66.1 up up correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20230622 0 173.45 176 170.45 171.95 102043 171.95 down up incorrect
CMICABLES.NSE CMI Limited 20230622 0 9.7 9.7 9.7 9.7 0 9.7
COALINDIA.NSE Coal India Limited 20230622 0 228.4 229.6 226.6 226.95 6566989 226.95 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20230622 0 589.3 595 573.05 584.6 1163331 584.6 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20230622 0 38.2 38.7 37.3 37.65 1250513 37.65 down down correct
COFORGE.NSE Coforge Limited 20230622 0 4584.85 4586 4480 4534.7 279644 4534.7 down down correct
COLPAL.NSE Colgate 20230622 0 1649.9 1649.9 1626.25 1637.15 145060 1637.15 down down correct
COMPINFO.NSE Compuage Infocom Limited 20230622 0 15.1 15.4 14.4 14.55 260961 14.55 down down correct
COMPUSOFT.NSE Compucom Software Limited 20230622 0 20.75 20.75 19.85 20 82115 20 down up incorrect
CONCOR.NSE Container Corporation of India Limited 20230622 0 654 654 640 642.45 1073821 642.45 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20230622 0 68.7 69.5 66.95 67.45 1001790 67.45 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20230622 0 142.05 145.95 142.05 144.6 17073 144.6 up up correct
CONTROLPR.NSE Control Print Limited 20230622 0 644 655 631.1 634.45 60454 634.45 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20230622 0 33.75 33.75 33 33.25 29683 33.25 down up incorrect
CORDSCABLE.NSE Cords Cable Industries Limited 20230622 0 89.35 92.95 88.65 88.85 113765 88.85 down down correct
COROMANDEL.NSE Coromandel International Limited 20230622 0 948 968.85 946 950.35 2225708 950.35 up up correct
COUNCODOS.NSE Country Condo's Limited 20230622 0 4.05 4.1 4 4 53518 4 down down correct
CPSEETF.NSE Nippon Mutual Funds 20230622 0 44.03 44.24 43.55 43.66 480387 43.66 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20230622 0 4100 4130 3972.5 3993.15 35064 3993.15 down up incorrect
CREATIVE.NSE Creative Newtech Limited 20230622 0 491 495 477.05 481.1 28044 481.1 down down correct
CREATIVEYE.NSE Creative Eye Limited 20230622 0 4.15 4.15 4.15 4.15 26 4.15
CREDITACC.NSE CreditAccess Grameen Limited 20230622 0 1320 1344.95 1290.15 1335.4 199837 1335.4 up down incorrect
CREST.NSE Crest Ventures Limited 20230622 0 246.95 246.95 225.05 228.95 67716 228.95 down down correct
CRISIL.NSE CRISIL Limited 20230622 0 3926.2 3942.65 3806.5 3827.05 16083 3827.05 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20230622 0 291.8 294.75 285.6 286.3 1358028 286.3 down up incorrect
CSBBANK.NSE CSB Bank Limited 20230622 0 267.9 272.2 267.2 270.2 204423 270.2 up down incorrect
CTE.NSE Cambridge Technology Enterprises Limited 20230622 0 71.05 72.9 70.2 71.05 51065 71.05
CUB.NSE City Union Bank Limited 20230622 0 125.1 125.85 123.2 123.95 2534039 123.95 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20230622 0 37.4 37.4 35.75 36.35 4705 36.35 down down correct
CUMMINSIND.NSE Cummins India Limited 20230622 0 1855.1 1862 1824.1 1844.4 283690 1844.4 down down correct
CUPID.NSE Cupid Limited 20230622 0 258.8 258.8 254 255.25 30676 255.25 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20230622 0 18.15 18.15 17.7 17.85 11250 17.85 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20230622 0 158 159 145.2 146.7 228791 146.7 down down correct
CYIENT.NSE Cyient Limited 20230622 0 1470 1504.1 1442.25 1490.8 476703 1490.8 up up correct
DAAWAT.NSE LT Foods Limited 20230622 0 133 137.25 131.7 134.7 1935040 134.7 up up correct
DABUR.NSE Dabur India Limited 20230622 0 567.1 569.05 560.05 562.65 1815315 562.65 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20230622 0 2253 2267.75 2182.85 2200.4 255136 2195.4 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20230622 0 372.4 394.55 369.95 391.25 1143010 391.25 up up correct
DAMODARIND.NSE Damodar Industries Limited 20230622 0 44.35 46.7 44.05 44.4 57623 44.4 up up correct
DANGEE.NSE Dangee Dums Limited 20230622 0 13.65 13.65 13.35 13.45 84139 13.45 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20230622 0 566.95 567.4 545 551.65 296617 551.65 down up incorrect
DBCORP.NSE D. B. Corp Limited 20230622 0 142.45 142.45 137.25 138.35 211286 138.35 down down correct
DBL.NSE Dilip Buildcon Limited 20230622 0 249.6 251.5 236.7 241.35 1310283 241.35 down down correct
DBREALTY.NSE D B Realty Limited 20230622 0 76.9 77.55 75 75.4 253828 75.4 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20230622 0 25.4 26 24.35 25 50811 25 down down correct
DCAL.NSE Dishman Carbogen Amcis Limited 20230622 0 145 148.7 139.8 141.8 1827683 141.8 down down correct
DCBBANK.NSE DCB Bank Limited 20230622 0 118.6 120.3 116.55 117.05 520172 117.05 down down correct
DCM.NSE DCM Limited 20230622 0 71.4 72.7 69.85 70.3 22913 70.3 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20230622 0 4.7 4.95 4.65 4.7 4945 4.7
DCMNVL.NSE DCM Nouvelle Limited 20230622 0 164.85 165.55 158.5 159.55 27798 159.55 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20230622 0 881 903 847.65 866.6 157213 866.6 down down correct
DCW.NSE DCW Limited 20230622 0 42.5 43.7 42.3 42.6 1950657 42.6 up up correct
DECCANCE.NSE Deccan Cements Limited 20230622 0 518.25 518.25 503 507.45 10167 507.45 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230622 0 583.5 594.3 578 583.8 1568068 583.8 up down incorrect
DEEPAKNTR.NSE Deepak Nitrite Limited 20230622 0 2257.9 2278 2228.65 2268 658243 2268 up up correct
DEEPENR.NSE Deep Energy Resources Limited 20230622 0 134.1 134.9 131.15 132.4 14559 132.4 down down correct
DEEPINDS.NSE Deep Industries Limited 20230622 0 181.85 183.4 176.5 177.2 85791 177.2 down down correct
DELPHIFX.NSE Delphi World Money Limited 20230622 0 400.55 400.55 387 391.05 3725 391.05 down down correct
DELTACORP.NSE Delta Corp Limited 20230622 0 244.1 246.5 236.7 239.75 1898477 239.75 down up incorrect
DELTAMAGNT.NSE Delta Manufacturing Limited 20230622 0 76 76.4 73.55 74.25 6983 74.25 down down correct
DEN.NSE DEN Networks Limited 20230622 0 34.2 36.7 34 36.25 5792577 36.25 up up correct
DENORA.NSE De Nora India Limited 20230622 0 1607.5 1679.65 1574 1663.7 31906 1663.7 up down incorrect
DEVYANI.NSE Devyani International Limited 20230622 0 191.05 193.75 190 190.7 749195 190.7 down up incorrect
DGCONTENT.NSE Digicontent Limited 20230622 0 22.5 22.95 20.8 20.8 8311 20.8 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20230622 0 271.6 295 270.4 292.25 3686716 292.25 up up correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20230622 0 16.9 17.1 16.8 16.85 517629 16.85 down down correct
DHANI.NSE Dhani Services Limited 20230622 0 34 34.35 33.25 33.8 3025183 33.8 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20230622 0 811.75 813.9 782 787.6 43038 787.6 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20230622 0 8.3 8.5 8.2 8.45 6891 8.45 up down incorrect
DHUNINV.NSE Dhunseri Investments Limited 20230622 0 697.5 712 682 685.8 2804 685.8 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20230622 0 783 802 774.8 777.75 16679 777.75 down up incorrect
DIAPOWER.NSE Diamond Power Infrastructure Limited 20230622 0 195 195 195 195 0 195
DICIND.NSE DIC India Limited 20230622 0 437.55 437.55 424 424.5 2088 424.5 down up incorrect
DIGISPICE.NSE DiGiSPICE Technologies Limited 20230622 0 22.25 22.25 20.1 21.05 186946 21.05 down down correct
DISHTV.NSE Dish TV India Limited 20230622 0 14.6 16.05 14.55 15.9 60054961 15.9 up up correct
DIVISLAB.NSE Divi's Laboratories Limited 20230622 0 3509.55 3560 3501.1 3543.85 496166 3543.85 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20230622 0 4600 4628.6 4440 4446.9 810390 4446.9 down up incorrect
DLF.NSE DLF Limited 20230622 0 483.05 484.8 478.55 481.25 3256065 481.25 down down correct
DLINKINDIA.NSE D 20230622 0 245.4 248.7 237.2 245.25 405393 245.25 down down correct
DMART.NSE Avenue Supermarts Limited 20230622 0 3935 3940 3800 3812.15 311631 3812.15 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20230622 0 2.95 3 2.95 3 64437 3 up up correct
DODLA.NSE Dodla Dairy Limited 20230622 0 567 586 566.35 571 280607 571 up down incorrect
DOLLAR.NSE Dollar Industries Limited 20230622 0 381.85 383.7 375 376.1 71269 376.1 down down correct
DONEAR.NSE Donear Industries Limited 20230622 0 95.65 97.9 92.8 94.7 139705 94.7 down down correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20230622 0 249.4 249.75 241 243.25 13788 243.25 down down correct
DPSCLTD.NSE India Power Corporation Limited 20230622 0 12.2 12.25 11.8 11.9 64942 11.9 down down correct
DPWIRES.NSE D.P. Wires Limited 20230622 0 449.45 490 444 483.2 157620 483.2 up up correct
DRCSYSTEMS.NSE DRC Systems India Limited 20230622 0 39.1 39.1 37.5 37.6 8048 37.6 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20230622 0 352.9 363.85 345.25 347.35 104900 347.35 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20230622 0 4911.55 4926.95 4890 4899.45 248570 4899.45 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20230622 0 526 538.95 506.25 524.85 79704 524.85 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20230622 0 207 210 206.55 206.8 2667 206.8 down up incorrect
DUCON.NSE Ducon Infratechnolgies Limited 20230622 0 7.05 7.05 6.85 6.9 137104 6.9 down down correct
DVL.NSE Dhunseri Ventures Limited 20230622 0 246.3 248.45 241 243.4 26195 243.4 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20230622 0 91.7 95.7 91.65 94.6 5278298 94.6 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20230622 0 3784.2 3788.95 3690 3735.35 10222 3735.35 down down correct
DYNPRO.NSE Dynemic Products Limited 20230622 0 333.25 337.35 316.35 321.8 62762 321.8 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20230622 0 43.3 43.7 42.75 43 4869301 43 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20230622 0 2 2 2 2 0 2
EASUNREYRL.NSE Easun Reyrolle Limited 20230622 0 2.4 2.4 2.4 2.4 0 2.4
EBANK.NSE Edelweiss Mutual Fund 20230622 0 4664.93 4664.93 4664.93 4664.93 4 4664.93
EBBETF0425.NSE Edelweiss Amc Ltd 20230622 0 1135 1135.75 1133 1135.16 125770 1135.16 up down incorrect
EBBETF0430.NSE Edelweiss Amc Ltd 20230622 0 1289.4 1289.4 1276.6 1283.87 7896 1283.87 down down correct
EBBETF0431.NSE Edelweiss Amc Ltd 20230622 0 1149.25 1149.25 1146.55 1146.99 7667 1146.99 down down correct
ECLERX.NSE eClerx Services Limited 20230622 0 1749.95 1775 1717.05 1752.3 160595 1752.3 up up correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20230622 0 51.3 51.6 50.05 50.8 1244732 50.8 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20230622 0 1.9 1.9 1.8 1.85 25715 1.85 down down correct
EICHERMOT.NSE Eicher Motors Limited 20230622 0 3587.85 3630 3545 3558.6 559681 3558.6 down down correct
EIDPARRY.NSE E.I.D. 20230622 0 481 488.4 476.1 482.45 574504 482.45 up up correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20230622 0 514 527 510.05 518.95 52827 518.95 up down incorrect
EIHOTEL.NSE EIH Limited 20230622 0 213.4 214 208 208.65 370954 208.65 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20230622 0 600.85 612.75 584 592.7 5046 592.7 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20230622 0 123.05 124 117.85 119.5 760908 119.5 down down correct
ELECON.NSE Elecon Engineering Company Limited 20230622 0 571 573 560 562.35 157221 562.35 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20230622 0 58.05 58.75 55.6 56.05 4526720 56.05 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20230622 0 85.7 87 84.1 85 16753 85 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20230622 0 540.15 554.7 527.05 531.35 766602 531.35 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20230622 0 39.3 40.7 39.3 40.05 68857 40.05 up up correct
EMAMILTD.NSE Emami Limited 20230622 0 417.8 424.25 415.45 417.75 399360 417.75 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20230622 0 121.5 124.9 121.5 123.45 11806 123.45 up up correct
EMAMIREAL.NSE Emami Realty Limited 20230622 0 72.4 72.75 69.35 69.8 47406 69.8 down down correct
EMKAY.NSE Emkay Global Financial Services Limited 20230622 0 74.25 76 74.25 75.3 26900 75.3 up up correct
EMMBI.NSE Emmbi Industries Limited 20230622 0 88.1 92.05 88.1 90.2 24829 90.2 up up correct
ENDURANCE.NSE Endurance Technologies Limited 20230622 0 1567 1611.2 1565 1592.55 78696 1592.55 up up correct
ENERGYDEV.NSE Energy Development Company Limited 20230622 0 17.95 17.95 17 17.05 54505 17.05 down down correct
ENGINERSIN.NSE Engineers India Limited 20230622 0 119.95 120.15 113.35 114.95 5081783 114.95 down down correct
ENIL.NSE Entertainment Network (India) Limited 20230622 0 129.75 129.75 126 126.85 10303 126.85 down down correct
EPL.NSE EPL Limited 20230622 0 208.05 208.5 203.4 203.75 363527 203.75 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20230622 0 87.7 88.1 84 84.9 6428857 84.9 down down correct
ERIS.NSE Eris Lifesciences Limited 20230622 0 668.5 673.4 667 668 17994 668 down down correct
EROSMEDIA.NSE Eros International Media Limited 20230622 0 26.85 27.35 26 26.35 380763 26.35 down down correct
ESABINDIA.NSE ESAB India Limited 20230622 0 4023.85 4049.85 4014.6 4031.9 5143 4031.9 up up correct
ESCORTS.NSE Escorts Limited 20230622 0 2183 2188.6 2140 2162.05 276907 2155.32 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20230622 0 12.05 12.4 11.8 11.8 253765 11.8 down up incorrect
ESTER.NSE Ester Industries Limited 20230622 0 114.85 116 112.6 113.5 96814 113.5 down down correct
EVEREADY.NSE Eveready Industries India Limited 20230622 0 335.95 336.9 332.5 334.2 69113 334.2 down down correct
EVERESTIND.NSE Everest Industries Limited 20230622 0 918 950 917.05 944.2 27379 944.2 up up correct
EXCEL.NSE Excel Realty N Infra Limited 20230622 0 0.4 0.4 0.35 0.4 2413041 0.4
EXCELINDUS.NSE Excel Industries Limited 20230622 0 977 993.75 970.05 973.15 11167 973.15 down down correct
EXIDEIND.NSE Exide Industries Limited 20230622 0 230.75 235.7 228.1 229.6 9572127 229.6 down up incorrect
EXPLEOSOL.NSE Expleo Solutions Limited 20230622 0 1610.05 1635 1580 1582.6 19893 1582.6 down up incorrect
EXXARO.NSE Exxaro Tiles Limited 20230622 0 116.6 116.75 114.75 116 37835 116 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20230622 0 415.9 431.5 406 423.9 4018415 423.9 up up correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20230622 0 1288.05 1288.05 1250.2 1266.65 17893 1266.65 down down correct
FCL.NSE Fineotex Chemical Limited 20230622 0 306.8 308.25 300 300.8 199398 300.8 down up incorrect
FCONSUMER.NSE Future Consumer Limited 20230622 0 0.95 0.95 0.85 0.9 3413771 0.9 down down correct
FCSSOFT.NSE FCS Software Solutions Limited 20230622 0 2.25 2.25 2.15 2.2 2745146 2.2 down down correct
FDC.NSE FDC Limited 20230622 0 316 317 310.6 313.2 252623 313.2 down up incorrect
FEDERALBNK.NSE The Federal Bank Limited 20230622 0 123.7 124.4 123.1 123.8 7522638 123.8 up up correct
FEL.NSE Future Enterprises Limited 20230622 0 0.8 0.8 0.75 0.8 1420828 0.8
FELDVR.NSE Future Enterprises Limited 20230622 0 4.25 4.45 4.25 4.45 7162 4.45 up up correct
FIEMIND.NSE Fiem Industries Limited 20230622 0 1757 1799.85 1741 1752.8 38557 1752.8 down down correct
FILATEX.NSE Filatex India Limited 20230622 0 39.9 40.45 39.5 39.75 641252 39.75 down down correct
FINCABLES.NSE Finolex Cables Limited 20230622 0 836.4 836.4 815 822.9 211733 822.9 down up incorrect
FINEORG.NSE Fine Organic Industries Limited 20230622 0 4829.95 4865 4807.55 4843.05 26853 4843.05 up down incorrect
FINPIPE.NSE Finolex Industries Limited 20230622 0 177.8 180.5 174.6 176.55 1241539 176.55 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20230622 0 28.35 30.45 28.35 29.05 57195 29.05 up down incorrect
FLFL.NSE Future Lifestyle Fashions Limited 20230622 0 4.95 4.95 4.75 4.9 92464 4.9 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20230622 0 3139 3155 3077 3086.85 45161 3086.85 down down correct
FMGOETZE.NSE Federal 20230622 0 387.85 390 373.4 376.8 184564 376.8 down up incorrect
FMNL.NSE Future Market Networks Limited 20230622 0 4.7 4.7 4.55 4.6 31356 4.6 down down correct
FORCEMOT.NSE Force Motors Limited 20230622 0 2259.1 2278.6 2171.4 2182 46219 2182 down down correct
FORTIS.NSE Fortis Healthcare Limited 20230622 0 310.1 311 303.65 309.2 2752868 309.2 down down correct
FOSECOIND.NSE Foseco India Limited 20230622 0 2748 2755.4 2620 2665.7 4847 2665.7 down down correct
FRETAIL.NSE Future Retail Limited 20230622 0 2.75 2.8 2.75 2.8 307798 2.8 up down incorrect
FSC.NSE Future Supply Chain Solutions Limited 20230622 0 12.4 12.4 12.4 12.4 0 12.4
FSL.NSE Firstsource Solutions Limited 20230622 0 130.9 131 128.4 129.4 790975 129.4 down up incorrect
GABRIEL.NSE Gabriel India Limited 20230622 0 188.3 193.5 187.2 189.85 597737 189.85 up down incorrect
GAEL.NSE Gujarat Ambuja Exports Limited 20230622 0 248.2 252.9 246.2 247.45 256496 247.45 down down correct
GAIL.NSE GAIL (India) Limited 20230622 0 106.7 107 104 104.45 16244574 104.45 down down correct
GAL.NSE Gyscoal Alloys Limited 20230622 0 3 3 2.85 2.9 549524 2.9 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20230622 0 2862.5 2884.15 2819.3 2831.05 18927 2831.05 down up incorrect
GALLANTT.NSE Gallantt Metal Limited 20230622 0 59.8 59.85 58.05 58.55 29737 58.55 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20230622 0 599.85 601.95 577.15 585.2 10552 585.2 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20230622 0 1079.35 1130 1053.6 1109.6 103370 1109.6 up down incorrect
GANESHBE.NSE Ganesh Benzoplast Limited 20230622 0 152.4 152.45 148.6 150.6 110233 150.6 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20230622 0 364.35 375.6 356.5 364.5 46403 364.5 up up correct
GANGAFORGE.NSE Ganga Forging Limited 20230622 0 5.8 6.1 5.65 5.9 284597 5.9 up up correct
GANGESSECU.NSE Ganges Securities Limited 20230622 0 115.25 117.55 113 113.5 4875 113.5 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20230622 0 0.95 0.95 0.95 0.95 0 0.95
GARFIBRES.NSE Garware Technical Fibres Limited 20230622 0 3146.95 3165 3120.35 3129.7 9919 3129.7 down down correct
GATI.NSE Gati Limited 20230622 0 116.35 116.4 114.9 115.65 440526 115.65 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20230622 0 0.9 0.9 0.9 0.9 0 0.9
GAYAPROJ.NSE Gayatri Projects Limited 20230622 0 6.35 6.5 6.1 6.15 123104 6.15 down down correct
GEECEE.NSE GeeCee Ventures Limited 20230622 0 172.9 175 170.05 170.8 28311 170.8 down up incorrect
GEEKAYWIRE.NSE Geekay Wires Limited 20230622 0 238.95 240 232 236.8 22583 236.8 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20230622 0 61.5 65.4 59.7 60.9 344814 60.9 down up incorrect
GENESYS.NSE Genesys International Corporation Limited 20230622 0 322.95 324.1 313.5 314.65 37652 314.65 down down correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20230622 0 14.75 14.8 14.35 14.6 174021 14.6 down up incorrect
GENUSPOWER.NSE Genus Power Infrastructures Limited 20230622 0 109.9 111.75 105.65 107.45 778331 107.45 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20230622 0 47 48.3 46.65 47.8 1133335 46.34 up down incorrect
GEPIL.NSE GE Power India Limited 20230622 0 166.9 167.85 158.55 161.1 452714 161.1 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20230622 0 732 739.9 711.55 715.6 206956 715.6 down down correct
GET&D.NSE GE T&D India Limited 20230622 0 216.3 220 209.75 211.1 42040 211.1 down up incorrect
GFLLIMITED.NSE GFL Limited 20230622 0 57.85 58.1 56.7 57.15 77320 57.15 down down correct
GFSTEELS.NSE Grand Foundry Limited 20230622 0 6.3 6.3 6.3 6.3 0 6.3
GHCL.NSE GHCL Limited 20230622 0 525 526.95 513.65 519.3 343477 501.8 down up incorrect
GICHSGFIN.NSE GIC Housing Finance Limited 20230622 0 184 188.9 182.9 186.6 1621540 186.6 up up correct
GICRE.NSE General Insurance Corporation of India 20230622 0 187.4 187.4 182.05 183.5 477144 183.5 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20230622 0 71.7 72 70.1 70.65 7346 70.65 down down correct
GILLETTE.NSE Gillette India Limited 20230622 0 4560 4594 4530 4585.65 33442 4585.65 up up correct
GINNIFILA.NSE Ginni Filaments Limited 20230622 0 30.4 30.4 29.1 29.1 62498 29.1 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20230622 0 100.75 101.3 98.35 99.25 511575 99.25 down up incorrect
GISOLUTION.NSE GI Engineering Solutions Limited 20230622 0 11.4 11.65 10.85 10.85 358244 10.85 down down correct
GKWLIMITED.NSE GKW Limited 20230622 0 966 970 925 931.85 2554 931.85 down down correct
GLAND.NSE Gland Pharma Limited 20230622 0 1006 1011.7 988.65 997.4 782005 997.4 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20230622 0 1438.95 1448.75 1432.45 1437.75 66866 1405.47 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20230622 0 638.8 638.8 621.8 627.7 1388351 627.7 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20230622 0 2.9 2.95 2.9 2.95 10526 2.95 up up correct
GLOBAL.NSE Global Education Limited 20230622 0 204.3 207.95 201.2 202.35 22214 202.35 down down correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20230622 0 71.8 73 67.15 68.05 115325 68.05 down down correct
GLOBE.NSE Globe Textiles (India) Limited 20230622 0 3.45 3.45 3.45 3.45 0 3.45
GLOBUSSPR.NSE Globus Spirits Limited 20230622 0 1227.7 1305 1220 1275.25 665439 1275.25 up up correct
GLS.NSE Glenmark Life Sciences Limited 20230622 0 580 588 565 568.9 92081 568.9 down down correct
GMBREW.NSE G.M. Breweries Limited 20230622 0 574 595 574 586.15 115109 586.15 up up correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20230622 0 172.9 174.4 165.7 167.2 3435318 167.2 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20230622 0 1525 1547.9 1506.6 1513.6 58508 1513.6 down up incorrect
GMRINFRA.NSE GMR Infrastructure Limited 20230622 0 43.7 43.7 41.85 42.4 10836618 42.4 down down correct
GNA.NSE G N A Axles Limited 20230622 0 805.9 833.95 805.9 820.3 198670 820.3 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230622 0 602.95 613.5 584.4 587.65 2624359 587.65 down down correct
GOACARBON.NSE Goa Carbon Limited 20230622 0 552.5 559.7 541.7 544.7 69127 544.7 down up incorrect
GOCLCORP.NSE GOCL Corporation Limited 20230622 0 318.75 319.5 311 312.5 12965 312.5 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20230622 0 1709.95 1714.9 1690.05 1696.5 28451 1696.5 down down correct
GODHA.NSE Godha Cabcon & Insulation Limited 20230622 0 1.25 1.25 1.2 1.2 506676 1.2 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20230622 0 456.1 457.95 453.1 454.4 34444 454.4 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20230622 0 1065.9 1065.9 1038.25 1040.9 570936 1040.9 down down correct
GODREJIND.NSE Godrej Industries Limited 20230622 0 499 500.75 492.15 498.15 672641 498.15 down down correct
GODREJPROP.NSE Godrej Properties Limited 20230622 0 1535.2 1538.25 1492 1497.8 406165 1497.8 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20230622 0 0.75 0.85 0.75 0.8 238090 0.8 up up correct
GOKEX.NSE Gokaldas Exports Limited 20230622 0 499.45 504.35 481.1 485.3 304951 485.3 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20230622 0 31.2 31.25 28.55 29.45 181186 29.45 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20230622 0 109.45 109.95 106.45 108.65 98856 108.65 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20230622 0 50.1 50.1 49.71 49.86 3525799 49.86 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20230622 0 43.5 43.5 42.1 43 751 43 down down correct
GOLDIAM.NSE Goldiam International Limited 20230622 0 131 135.5 130.8 131.2 940236 131.2 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20230622 0 50.45 50.5 49.9 50 116009 50 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20230622 0 72.55 74.45 70 72.15 75953 72.15 down down correct
GOODLUCK.NSE Goodluck India Limited 20230622 0 423 426.25 416.25 419.6 97856 419.6 down up incorrect
GOODYEAR.NSE Goodyear India Limited 20230622 0 1199.95 1206.95 1186.1 1189.45 15034 1189.45 down up incorrect
GPIL.NSE Godawari Power & Ispat Limited 20230622 0 496.4 499.95 470 477.8 619326 477.8 down up incorrect
GPPL.NSE Gujarat Pipavav Port Limited 20230622 0 115.2 115.9 113.2 113.9 531818 113.9 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20230622 0 65.25 66 61.4 63.05 244676 63.05 down down correct
GRANULES.NSE Granules India Limited 20230622 0 291.05 294.5 286.7 287.95 985128 287.95 down down correct
GRAPHITE.NSE Graphite India Limited 20230622 0 420.4 420.4 406 408.45 1237659 408.45 down down correct
GRASIM.NSE Grasim Industries Limited 20230622 0 1786.1 1790 1746.65 1750.3 410910 1750.3 down down correct
GRAUWEIL.NSE Grauer & Weil (India) Limited 20230622 0 108.8 108.95 105.8 106.65 178814 106.65 down down correct
GRAVITA.NSE Gravita India Limited 20230622 0 615 619.95 605 612.9 159213 612.9 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20230622 0 140.8 142 138.15 138.75 1266055 138.75 down down correct
GREENLAM.NSE Greenlam Industries Limited 20230622 0 448.7 459.9 445.15 451.6 95519 450.1 up up correct
GREENPANEL.NSE Greenpanel Industries Limited 20230622 0 340.8 341.05 328 330.15 348932 330.15 down down correct
GREENPLY.NSE Greenply Industries Limited 20230622 0 176.5 177.1 174 174.95 149462 174.95 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20230622 0 10.25 10.35 9.9 10.05 4801362 10.05 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20230622 0 2250 2259 2195.65 2215 23634 2215 down down correct
GRINFRA.NSE G R Infraprojects Limited 20230622 0 1300 1309.9 1275.05 1290.95 34943 1290.95 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20230622 0 771 785 763.3 772.95 96 772.95 up up correct
GRPLTD.NSE GRP Limited 20230622 0 3700 3700 3450 3502.1 2210 3502.1 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20230622 0 581.1 592.95 565 578.05 1174093 578.05 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20230622 0 165 166.95 161.5 162.9 3293404 162.9 down down correct
GSPL.NSE Gujarat State Petronet Limited 20230622 0 299.8 300.4 294.75 296.65 692373 296.65 down down correct
GSS.NSE GSS Infotech Limited 20230622 0 185.85 200 185.85 194.5 343208 194.5 up up correct
GTL.NSE GTL Limited 20230622 0 6.25 6.3 6.1 6.2 278141 6.2 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20230622 0 0.85 0.85 0.8 0.8 8615056 0.8 down up incorrect
GTPL.NSE GTPL Hathway Limited 20230622 0 114.55 117.75 113 114.9 81225 114.9 up up correct
GUFICBIO.NSE Gufic Biosciences Limited 20230622 0 233.8 234 226 227.35 137234 227.35 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20230622 0 683.5 692.5 675.5 683.65 99174 683.65 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20230622 0 195.45 196.5 193.2 194.45 2610 194.45 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20230622 0 472.95 476.6 468 468.8 720267 468.8 down up incorrect
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20230622 0 28.55 29.65 28.55 29.5 1564 29.5 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20230622 0 462.9 467 454 455.7 37701 455.7 down down correct
GULFPETRO.NSE GP Petroleums Limited 20230622 0 39.3 41 38.7 39.85 227197 39.85 up up correct
GULPOLY.NSE Gulshan Polyols Limited 20230622 0 254 261.85 251 256.05 215635 256.05 up up correct
HAL.NSE Hindustan Aeronautics Limited 20230622 0 3822 3828.95 3746.45 3760.45 1832198 3760.45 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20230622 0 1015 1023 977.4 982.35 919867 982.35 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20230622 0 131.1 131.8 128.05 128.25 23303 128.25 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20230622 0 15.5 15.85 15.2 15.6 7697591 15.6 up up correct
HATSUN.NSE Hatsun Agro Product Limited 20230622 0 924.15 935.1 920.6 924.95 17804 924.95 up up correct
HAVELLS.NSE Havells India Limited 20230622 0 1341 1348.4 1321.2 1325.4 377770 1325.4 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20230622 0 1.8 1.8 1.7 1.7 12113 1.7 down down correct
HBLPOWER.NSE HBL Power Systems Limited 20230622 0 149.25 151.6 146.25 149.75 3119689 149.75 up up correct
HBSL.NSE HB Stockholdings Limited 20230622 0 47.9 48.05 46.7 46.95 7142 46.95 down down correct
HCC.NSE Hindustan Construction Company Limited 20230622 0 18.35 21.4 18.1 21 269702996 21 up up correct
HCG.NSE HealthCare Global Enterprises Limited 20230622 0 315.65 322.9 315.65 320.4 627565 320.4 up up correct
HCL.NSE INSYS 20230622 0 14.05 14.25 13.9 13.95 424442 13.95 down up incorrect
HCLTECH.NSE HCL Technologies Limited 20230622 0 1170.15 1170.45 1158.85 1163.4 972005 1163.4 down down correct
HDFC.NSE Housing Development Finance Corporation Limited 20230622 0 2714.2 2738.95 2708.55 2715.9 6037525 2715.9 up up correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20230622 0 2060 2063.8 2000.7 2017.95 1477183 2017.95 down down correct
HDFCBANK.NSE HDFC Bank Limited 20230622 0 1640 1657.55 1639.05 1643.6 28298070 1643.6 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20230622 0 642.5 655.8 637.25 639 4577233 639 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20230622 0 51.67 51.67 51.67 51.67 0 51.67
HDFCNIFETF.NSE HDFC Mutual Fund 20230622 0 203.18 203.18 203.18 203.18 0 203.18
HDFCSENETF.NSE HDFC Mutual Fund 20230622 0 689.84 689.84 689.84 689.84 0 689.84
HDIL.NSE Housing Development and Infrastructure Limited 20230622 0 2.9 2.9 2.9 2.9 0 2.9
HEG.NSE HEG Limited 20230622 0 1661.4 1671.85 1586.6 1605.6 416190 1605.6 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20230622 0 174 176.8 173 173.8 335046 173.8 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20230622 0 98.6 99.95 97.55 97.85 430177 97.85 down down correct
HERANBA.NSE Heranba Industries Limited 20230622 0 388.65 392.15 383 385.6 43079 385.6 down up incorrect
HERCULES.NSE Hercules Hoists Limited 20230622 0 276 277.3 260.75 266.95 74822 266.95 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20230622 0 215.5 218.9 210.1 211.3 294893 211.3 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20230622 0 2830 2862 2816.8 2825.05 578572 2825.05 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20230622 0 1708.6 1744.95 1662.1 1679.5 10880 1679.5 down up incorrect
HEXATRADEX.NSE Hexa Tradex Limited 20230622 0 144.5 147 144.05 144.85 532 144.85 up up correct
HFCL.NSE HFCL Limited 20230622 0 67.9 68.65 66.35 66.65 4529199 66.65 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20230622 0 861.25 873.85 860.05 866.75 98202 866.75 up up correct
HGS.NSE Hinduja Global Solutions Limited 20230622 0 1080.6 1083.85 1073.05 1074.95 14389 1074.95 down down correct
HIKAL.NSE Hikal Limited 20230622 0 315.6 319.7 310.45 313 229579 313 down down correct
HIL.NSE HIL Limited 20230622 0 3190 3209 3122.25 3157.5 8168 3157.5 down down correct
HILTON.NSE Hilton Metal Forging Limited 20230622 0 173.9 173.9 167.5 170.45 64854 170.45 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20230622 0 118.05 118.5 113.05 114.15 746089 114.15 down down correct
HINDALCO.NSE Hindalco Industries Limited 20230622 0 421.9 425.4 416.2 420.05 3566261 420.05 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20230622 0 339 355 334.1 344.25 56092 344.25 up down incorrect
HINDCON.NSE Hindcon Chemicals Limited 20230622 0 97 101.95 97 99.35 125465 99.35 up up correct
HINDCOPPER.NSE Hindustan Copper Limited 20230622 0 116.5 117.8 114.8 115.25 4501149 115.25 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20230622 0 15.25 15.4 14.95 15.05 299431 15.05 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20230622 0 12.75 13.35 12.7 13.35 78928 13.35 up down incorrect
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20230622 0 216.4 219.4 211.55 213.4 788790 213.4 down up incorrect
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20230622 0 272.8 276 270.6 275 2958531 275 up down incorrect
HINDUNILVR.NSE Hindustan Unilever Limited 20230622 0 2668.65 2678 2648.7 2654.35 830052 2654.35 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20230622 0 308.8 311.45 306.95 310.7 655279 310.7 up down incorrect
HIRECT.NSE Hind Rectifiers Limited 20230622 0 290.05 299.1 290.05 290.55 5194 290.55 up up correct
HISARMETAL.NSE Hisar Metal Industries Limited 20230622 0 143.3 146.8 141 141.8 15648 141.8 down up incorrect
HITECH.NSE Hi 20230622 0 76.1 77.6 74.55 74.9 333185 74.9 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20230622 0 235 236.1 229.9 230.1 19213 229.14 down up incorrect
HITECHGEAR.NSE The Hi 20230622 0 370.15 374.8 352 354.5 16998 354.5 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20230622 0 658.45 673.75 658.45 671.9 56081 671.9 up up correct
HLVLTD.NSE HLV Limited 20230622 0 13.35 14 13.1 13.45 1022338 13.45 up up correct
HMT.NSE HMT Limited 20230622 0 29.4 30 29.4 29.45 9894 29.45 up down incorrect
HMVL.NSE Hindustan Media Ventures Limited 20230622 0 60.4 61 59.5 59.7 38817 59.7 down down correct
HNDFDS.NSE Hindustan Foods Limited 20230622 0 546.9 547.45 538 539.9 45130 539.9 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20230622 0 279.88 280.44 275 278.62 27519 278.62 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20230622 0 766.05 783 745.2 752.55 247957 752.55 down down correct
HONAUT.NSE Honeywell Automation India Limited 20230622 0 42649.8 42690.15 41740 42129.95 2822 42129.95 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20230622 0 2218 2218 2170 2208.75 4331 2208.75 down down correct
HOVS.NSE HOV Services Limited 20230622 0 56.95 64.6 56.95 62.1 1453774 62.1 up up correct
HPL.NSE HPL Electric & Power Limited 20230622 0 127.6 132.55 123.5 131.1 1950541 131.1 up up correct
HSCL.NSE Himadri Speciality Chemical Limited 20230622 0 135.4 138.35 132.35 133.9 3111103 133.9 down down correct
HTMEDIA.NSE HT Media Limited 20230622 0 20.15 20.15 19.6 19.7 260342 19.7 down down correct
HUBTOWN.NSE Hubtown Limited 20230622 0 42.3 43.05 41.9 42.05 19341 42.05 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20230622 0 60.4 61.1 59 59.45 8565953 59.45 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20230622 0 284 287.1 272 275.75 96528 275.75 down down correct
IBMFNIFTY.NSE Indiabulls Mutual Fund 20230622 0 192.49 192.49 189.71 190.34 1517 190.34 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20230622 0 60.95 61.75 59.55 60.05 6008437 60.05 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20230622 0 118.25 119.8 114 114.55 27164607 114.55 down down correct
ICDSLTD.NSE ICDS Limited 20230622 0 26.8 26.8 26.3 26.55 260 26.55 down down correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20230622 0 386.5 395.05 382 386.7 19753 386.7 up up correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20230622 0 27.2 27.29 27.05 27.08 90638 27.08 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20230622 0 194.48 194.48 190.26 190.63 45393 190.63 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20230622 0 66.7 66.7 65.7 65.98 305480 65.98 down up incorrect
ICICIBANK.NSE ICICI Bank Limited 20230622 0 924.4 935.55 920.7 925.75 27291569 925.75 up up correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20230622 0 44.18 44.35 44 44.01 63966 44.01 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20230622 0 223.6 223.6 221.52 221.95 12755 221.95 down down correct
ICICIFMCG.NSE ICICIPRAMC 20230622 0 534.4 536.84 531.7 532.58 9999 532.58 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20230622 0 1302.5 1316 1270.7 1275.95 630696 1275.95 down down correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20230622 0 51.43 51.64 51.11 51.2 279242 51.2 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20230622 0 999.99 1000.5 999.8 999.99 152322 999.99
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20230622 0 150.2 155.8 150.2 154.19 10290 154.19 up down incorrect
ICICIM150.NSE ICICI Prudential Amc Ltd. 20230622 0 136.88 136.88 134.6 135.14 23543 135.14 down up incorrect
ICICINF100.NSE ICICI Prudential Mutual Fund 20230622 0 205.76 206.69 204.52 205.03 18962 205.03 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20230622 0 199.6 206.14 199.6 205.14 95704 205.14 up up correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20230622 0 107.01 107.8 106.29 106.45 32898 106.45 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20230622 0 43.9 45.72 43.9 44.91 72298 44.91 up up correct
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20230622 0 87.2 87.49 86.48 86.67 6266 86.67 down down correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20230622 0 567.85 577.8 559.65 562.55 2171971 562.55 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20230622 0 701.5 705.42 699.69 700.54 15842 700.54 down up incorrect
ICIL.NSE Indo Count Industries Limited 20230622 0 201.9 203.1 196.6 200.25 195247 200.25 down down correct
ICRA.NSE ICRA Limited 20230622 0 4999 5078.95 4977 5000.95 7169 5000.95 up up correct
IDBI.NSE IDBI Bank Limited 20230622 0 55 55.65 54.3 54.5 6545166 54.5 down down correct
IDBIGOLD.NSE IDBI Mutual Fund 20230622 0 5390.1 5390.1 5350.2 5361.3 243 5361.3 down down correct
IDEA.NSE Vodafone Idea Limited 20230622 0 7.7 7.85 7.4 7.45 178616430 7.45 down down correct
IDFC.NSE IDFC Limited 20230622 0 102.8 103.9 99.15 99.9 13099765 99.9 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20230622 0 81.9 82 77.3 77.6 85854307 77.6 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20230622 0 201.93 201.93 200.84 200.84 1000 200.84 down up incorrect
IEX.NSE Indian Energy Exchange Limited 20230622 0 129 129.25 126.35 126.7 6706174 126.7 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20230622 0 540 540.9 529.05 530.8 3383 530.8 down down correct
IFBIND.NSE IFB Industries Limited 20230622 0 820.55 821.9 807.6 810.45 21041 810.45 down down correct
IFCI.NSE IFCI Limited 20230622 0 12.3 12.35 11.85 11.95 7852015 11.95 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20230622 0 325.8 327.45 314.1 316.85 16158 316.85 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20230622 0 515 519.7 494.1 500.6 87311 500.6 down down correct
IGL.NSE Indraprastha Gas Limited 20230622 0 483.8 497.9 480.8 486.1 3506243 486.1 up up correct
IGPL.NSE I G Petrochemicals Limited 20230622 0 514.75 519.8 499.45 502.85 28976 502.85 down down correct
IIFL.NSE IIFL Finance Limited 20230622 0 486.7 494.8 475.75 478.1 674052 478.1 down down correct
IIFLSEC.NSE IIFL Securities Limited 20230622 0 61.25 61.25 58.2 58.9 1684483 58.9 down up incorrect
IITL.NSE Industrial Investment Trust Limited 20230622 0 119.95 123.2 115 116.55 175841 116.55 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20230622 0 11.55 11.55 11.1 11.25 4419 11.25 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20230622 0 3.15 3.25 3.05 3.15 25832 3.15
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20230622 0 50.2 50.4 48.5 48.9 1382598 48.9 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20230622 0 308 314.8 302.45 304.8 217798 304.8 down down correct
IMPAL.NSE India Motor Parts & Accessories Limited 20230622 0 800 800 780 786.4 6960 786.4 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20230622 0 3.15 3.15 3 3.1 16275 3.1 down down correct
INCREDIBLE.NSE Incredible Industries Limited 20230622 0 24.6 25.95 24.6 24.9 8299 24.9 up up correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20230622 0 25.35 25.55 25.05 25.1 87066 25.1 down up incorrect
INDHOTEL.NSE The Indian Hotels Company Limited 20230622 0 396.95 396.95 381.6 382.65 3244877 382.65 down down correct
INDIACEM.NSE The India Cements Limited 20230622 0 234.55 236.8 217.4 218.2 10794191 218.2 down down correct
INDIAGLYCO.NSE India Glycols Limited 20230622 0 619.45 622 610.1 612.05 63128 612.05 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20230622 0 2990 3001.5 2888.05 2928.25 263532 2928.25 down down correct
INDIANB.NSE Indian Bank 20230622 0 283.55 283.55 277.5 277.95 614883 277.95 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20230622 0 231.6 232.5 229.4 232 3844 232 up up correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20230622 0 197.15 200.8 192.5 193.85 78162 193.85 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20230622 0 2478.95 2482.5 2455.65 2476.95 472856 2476.95 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20230622 0 1474.85 1479.65 1445 1447.3 47227 1447.3 down down correct
INDLMETER.NSE IMP Powers Limited 20230622 0 3.7 3.7 3.55 3.55 1082 3.55 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20230622 0 441.7 452 435.1 446.7 46870 446.7 up up correct
INDOCO.NSE Indoco Remedies Limited 20230622 0 329.7 329.9 320 321.05 87243 321.05 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20230622 0 50.2 50.3 48.3 48.65 106307 48.65 down down correct
INDOSOLAR.NSE Indosolar Limited 20230622 0 330 330 330 330 0 330
INDOSTAR.NSE IndoStar Capital Finance Limited 20230622 0 161.05 162.85 154.4 159.45 152371 159.45 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20230622 0 429.2 429.2 429.2 429.2 0 429.2
INDOTHAI.NSE Indo Thai Securities Limited 20230622 0 275.75 275.75 261.4 264.9 6068 264.9 down down correct
INDOWIND.NSE Indowind Energy Limited 20230622 0 10.1 10.25 9.9 10 292284 10 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20230622 0 94 96 92.45 92.9 159637 92.9 down up incorrect
INDSWFTLAB.NSE Ind 20230622 0 79.95 83.4 78 78.5 289140 78.5 down down correct
INDSWFTLTD.NSE Ind 20230622 0 12.9 12.9 11.7 11.7 122616 11.7 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20230622 0 56.7 57.85 54.75 57.4 238142 57.4 up down incorrect
INDUSINDBK.NSE IndusInd Bank Limited 20230622 0 1286.6 1289.05 1269.05 1272.7 3185099 1272.7 down down correct
INDUSTOWER.NSE Indus Towers Limited 20230622 0 167.25 169.7 164.7 165.3 5231435 165.3 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20230622 0 15.75 16.25 15.3 15.55 12790899 15.55 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20230622 0 455.1 460 453.65 455.65 16614 455.65 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20230622 0 5 5.25 5 5.05 22622 5.05 up up correct
INFRABEES.NSE Nippon Mutual Funds 20230622 0 590.01 591 587.01 588.67 1403 588.67 down down correct
INFY.NSE Infosys Limited 20230622 0 1289.4 1289.4 1273.5 1281.55 6680000 1281.55 down down correct
INGERRAND.NSE Ingersoll 20230622 0 3026 3075.6 2941.15 2949.75 35820 2949.75 down down correct
INOXWIND.NSE Inox Wind Limited 20230622 0 160 160.25 150.05 152 1387883 152 down down correct
INSECTICID.NSE Insecticides (India) Limited 20230622 0 447.7 449.4 444 444.75 16420 444.75 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20230622 0 82.9 82.9 82.9 82.9 0 82.9
INTELLECT.NSE Intellect Design Arena Limited 20230622 0 620 620 598 599.1 477746 599.1 down down correct
INTENTECH.NSE Intense Technologies Limited 20230622 0 78.25 79.8 72.1 72.65 623619 72.65 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20230622 0 2.05 2.1 2 2 1810860 2 down down correct
IOB.NSE Indian Overseas Bank 20230622 0 24.55 24.65 24.15 24.25 3243794 24.25 down up incorrect
IOC.NSE Indian Oil Corporation Limited 20230622 0 92 92.85 91.75 92 9694937 92
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20230622 0 448.75 448.75 441.05 444.3 109065 444.3 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20230622 0 737.25 740.85 726.45 730.55 438986 730.55 down down correct
IPL.NSE India Pesticides Limited 20230622 0 229.9 230.35 225.05 225.65 70025 225.65 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20230622 0 26.5 27.15 26.4 26.85 5797374 26.85 up up correct
IRCON.NSE Ircon International Limited 20230622 0 86.1 86.3 83.3 84.65 10951108 84.65 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20230622 0 663.45 666.7 641.8 644.9 1913224 644.9 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20230622 0 33.05 33.15 32.65 32.8 14109469 32.8 down up incorrect
IRISDOREME.NSE Iris Clothings Limited 20230622 0 429 433 425 430.7 32630 430.7 up up correct
ISEC.NSE ICICI Securities Limited 20230622 0 523 544.5 521 526 1206702 526 up up correct
ISFT.NSE IntraSoft Technologies Limited 20230622 0 145.45 145.6 142 143.8 26807 143.8 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20230622 0 673.6 688 663.7 676.45 120699 676.45 up up correct
ISMTLTD.NSE ISMT Limited 20230622 0 79.25 79.85 77.25 78.1 302100 78.1 down down correct
ITC.NSE ITC Limited 20230622 0 448 449.65 445.85 447.65 6637099 447.65 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20230622 0 335.85 337.75 329.2 330.25 21294 330.25 down up incorrect
ITDCEM.NSE ITD Cementation India Limited 20230622 0 167.9 168.9 161.5 163.35 810201 163.35 down down correct
ITI.NSE ITI Limited 20230622 0 109.95 110.5 108.5 108.75 252977 108.75 down down correct
IVC.NSE IL&FS Investment Managers Limited 20230622 0 7.8 7.85 7.65 7.7 334428 7.7 down down correct
IVP.NSE IVP Limited 20230622 0 167.05 174 167.05 169.8 4339 169.8 up up correct
IVZINGOLD.NSE Invesco Mutual Fund 20230622 0 5218.6 5244.35 5188.95 5189.85 221 5189.85 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20230622 0 2077.71 2086.5 2077.71 2086.35 12 2086.35 up up correct
IWEL.NSE Inox Wind Energy Limited 20230622 0 2218.6 2300 2145 2156.6 13667 2156.6 down down correct
IZMO.NSE IZMO Limited 20230622 0 209.95 224.25 208.2 224.25 147077 224.25 up up correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20230622 0 58.6 59.1 57.5 58.35 4010099 58.35 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20230622 0 77.55 78.05 76.1 76.35 187423 76.35 down up incorrect
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20230622 0 376.3 382 366.1 379.7 42474 379.7 up up correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20230622 0 76.4 76.5 74 75.2 77052 75.2 down up incorrect
JAICORPLTD.NSE Jai Corp Limited 20230622 0 172 172.5 166.25 168.2 825910 168.2 down down correct
JAINSTUDIO.NSE Jain Studios Limited 20230622 0 2.4 2.4 2.4 2.4 0 2.4
JAIPURKURT.NSE Nandani Creation Limited 20230622 0 103.9 104.9 98.4 101.3 106374 101.3 down down correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20230622 0 102 104.25 99.15 100.25 4922507 100.25 down up incorrect
JASH.NSE Jash Engineering Limited 20230622 0 1142.45 1142.45 1124.05 1130.1 3606 1130.1 down down correct
JAYAGROGN.NSE Jayant Agro 20230622 0 221.15 226.25 221.15 221.7 26142 221.7 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20230622 0 271 278.45 261.05 266.1 202279 266.1 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20230622 0 24.9 25.7 24.35 24.4 381383 24.4 down up incorrect
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20230622 0 92.3 92.4 90.1 90.95 27761 90.95 down up incorrect
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20230622 0 2358.9 2415.8 2338 2392.9 36903 2392.9 up up correct
JBFIND.NSE JBF Industries Limited 20230622 0 4.2 4.2 4.2 4.2 0 4.2
JBMA.NSE JBM Auto Limited 20230622 0 1022.5 1064 1021.25 1040.1 687660 1040.1 up up correct
JCHAC.NSE Johnson Controls 20230622 0 1092.35 1110 1060.35 1070.25 25673 1070.25 down up incorrect
JETAIRWAYS.NSE Jet Airways (India) Limited 20230622 0 50.7 51.1 50.05 50.5 40493 50.5 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20230622 0 23.45 23.75 22 22.35 550777 22.35 down down correct
JIKIND.NSE JIK Industries Limited 20230622 0 0.65 0.65 0.65 0.65 0 0.65
JINDALPHOT.NSE Jindal Photo Limited 20230622 0 364.95 367.9 354.65 356.7 8954 356.7 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20230622 0 678 680.2 666.1 673.2 27822 673.2 down down correct
JINDALSAW.NSE Jindal Saw Limited 20230622 0 240.35 242 231.05 232.1 672009 232.1 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20230622 0 582.75 586.75 573.55 584.1 3184252 584.1 up up correct
JINDCOT.NSE Jindal Cotex Limited 20230622 0 2.5 2.5 2.5 2.5 0 2.5
JINDRILL.NSE Jindal Drilling & Industries Limited 20230622 0 361.45 364.85 347.45 354.8 120554 354.8 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20230622 0 325.2 337.1 325.2 329.5 60224 329.5 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20230622 0 21.55 21.8 20.85 21.2 49087 21.2 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20230622 0 41 41.3 39.6 39.9 4421061 39.9 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20230622 0 445.05 445.05 445.05 445.05 7560 445.05
JKCEMENT.NSE J.K. Cement Limited 20230622 0 3422.7 3445 3380 3405.75 109700 3405.75 down up incorrect
JKIL.NSE J. Kumar Infraprojects Limited 20230622 0 311.8 313 302.6 305.7 163610 305.7 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20230622 0 723 730 716.05 723 114419 723
JKPAPER.NSE JK Paper Ltd 20230622 0 324.65 324.75 321.35 322 314151 322 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20230622 0 197.3 199.5 194.05 195.6 1859808 195.6 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20230622 0 70.8 70.8 68.05 68.3 11211 68.3 down up incorrect
JMFINANCIL.NSE JM Financial Limited 20230622 0 74.2 75.2 71.5 72.05 2121981 72.05 down down correct
JMTAUTOLTD.NSE JMT Auto Limited 20230622 0 1.45 1.45 1.45 1.45 0 1.45
JOCIL.NSE Jocil Limited 20230622 0 192.4 192.4 187.45 189.05 6571 189.05 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20230622 0 7.95 8.1 7.8 7.9 5256049 7.9 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20230622 0 1.25 1.25 1.25 1.25 0 1.25
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20230622 0 615.6 618.95 595.1 599.75 10672 599.75 down down correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20230622 0 6.15 6.2 5.95 6.1 34255420 6.1 down down correct
JSL.NSE Jindal Stainless Limited 20230622 0 334.1 336.9 325.65 327.7 281205 327.7 down down correct
JSWENERGY.NSE JSW Energy Limited 20230622 0 277 285 270.3 272.1 9547731 272.1 down down correct
JSWHL.NSE JSW Holdings Limited 20230622 0 4502.3 4590 4415.15 4442.8 2479 4442.8 down down correct
JSWISPL.NSE JSW Ispat Special Products Limited 20230622 0 33.95 34.1 33.25 33.55 541775 33.55 down up incorrect
JSWSTEEL.NSE JSW Steel Limited 20230622 0 754.2 763.75 745.95 752.35 1972478 752.35 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20230622 0 141.3 141.3 134.8 140.15 433176 140.15 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20230622 0 495.15 509.8 492.85 495.3 3947127 495.3 up up correct
JUBLINDS.NSE Jubilant Industries Limited 20230622 0 531.4 535.95 518.5 523 30399 523 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20230622 0 462.95 468.8 450 451.9 303994 451.9 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20230622 0 395.7 404 392.05 393.9 227071 393.9 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20230622 0 468 468 457.55 458.33 193830 458.33 down down correct
JUSTDIAL.NSE Just Dial Limited 20230622 0 774.3 778.7 751.5 756.8 166077 756.8 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20230622 0 214.9 216.3 211.3 213.45 636058 213.45 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20230622 0 8.5 8.55 7.85 7.85 2914429 7.85 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20230622 0 452 459 443.25 450.85 57514 450.85 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20230622 0 1287.6 1298.45 1279 1280.9 49150 1280.9 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20230622 0 223 229.75 219.3 225.55 102867 225.55 up up correct
KALPATPOWR.NSE Kalpataru Power Transmission Limited 20230622 0 537 539.3 528.1 531.05 87503 531.05 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20230622 0 240 247.95 235.5 237.3 1461 237.3 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20230622 0 128.2 128.35 121.5 123 5317492 123 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20230622 0 212.5 213 207 211.85 28588 211.85 down up incorrect
KAMDHENU.NSE Kamdhenu Limited 20230622 0 321.35 326 318.35 319.4 59083 319.4 down down correct
KANANIIND.NSE Kanani Industries Limited 20230622 0 8 8.1 7.8 7.9 35002 7.9 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20230622 0 115 115 112.15 113.15 19015 113.15 down up incorrect
KANPRPLA.NSE Kanpur Plastipack Limited 20230622 0 96 96.65 93.3 94.45 11302 94.45 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20230622 0 466 469.9 460.8 463.55 255791 463.55 down up incorrect
KAPSTON.NSE Kapston Facilities Management Limited 20230622 0 147.2 149.95 146.55 148.25 4320 148.25 up up correct
KARMAENG.NSE Karma Energy Limited 20230622 0 41.3 41.3 38.55 39.15 15465 39.15 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20230622 0 123.5 126.75 122 122.3 2629818 122.3 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20230622 0 5.15 5.15 4.95 5 30185 5 down down correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20230622 0 8.65 8.65 8.65 8.65 37451 8.65
KAYA.NSE Kaya Limited 20230622 0 346.85 354.7 342.5 344 28753 344 down down correct
KCP.NSE The KCP Limited 20230622 0 108.95 109.45 107 107.5 157344 107.5 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20230622 0 25.5 26.8 25.4 25.9 1736740 25.9 up down incorrect
KDDL.NSE KDDL Limited 20230622 0 1362.9 1384 1312.05 1335.35 51296 1335.35 down down correct
KEC.NSE KEC International Limited 20230622 0 558 558 548 550.2 213166 550.2 down down correct
KECL.NSE Kirloskar Electric Company Limited 20230622 0 111.45 114 106.55 109.5 208360 109.5 down up incorrect
KEERTI.NSE Keerti Knowledge and Skills Limited 20230622 0 66.2 66.2 66.2 66.2 26021 66.2
KEI.NSE KEI Industries Limited 20230622 0 2242.6 2392 2242.6 2353.6 1188034 2353.6 up up correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20230622 0 62.5 63.2 60.85 61.85 1082059 61.85 down down correct
KENNAMET.NSE Kennametal India Limited 20230622 0 2670 2694.8 2641 2658.15 5479 2658.15 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20230622 0 340 343 332 333.4 15764 333.4 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20230622 0 65.85 67.85 64.9 66.7 2210582 66.7 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20230622 0 97.85 97.85 93.05 94 1272 94 down down correct
KHADIM.NSE Khadim India Limited 20230622 0 232.6 234.25 227.2 228.7 28390 228.7 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20230622 0 69.4 69.7 67 67.45 214161 67.45 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20230622 0 51 52.25 51 51.55 1580 51.55 up up correct
KHANDSE.NSE Khandwala Securities Limited 20230622 0 30 30.7 29.75 29.9 2698 29.9 down down correct
KICL.NSE Kalyani Investment Company Limited 20230622 0 1885 1885 1825 1852.6 699 1852.6 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20230622 0 199.85 199.85 193 195 3537 195 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20230622 0 1734 1857.75 1730.6 1824.3 213245 1824.3 up down incorrect
KINGFA.NSE Kingfa Science & Technology (India) Limited 20230622 0 2025 2069 1990.25 2051.15 21717 2051.15 up down incorrect
KIOCL.NSE KIOCL Limited 20230622 0 195.95 197.45 192 192.8 32073 192.8 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20230622 0 281.55 288.95 281 282.3 174406 282.3 up up correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20230622 0 478.7 480.95 460.45 464.65 140684 464.65 down up incorrect
KIRLOSBROS.NSE Kirloskar Brothers Limited 20230622 0 598.2 607.45 575.3 581.7 155360 581.7 down up incorrect
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20230622 0 413.2 417 397.6 406.2 298582 406.2 down up incorrect
KIRLOSIND.NSE Kirloskar Industries Limited 20230622 0 3175.35 3296 3165.2 3283.1 15819 3283.1 up down incorrect
KITEX.NSE Kitex Garments Limited 20230622 0 172.1 173.15 167.8 168.45 57207 168.45 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20230622 0 525 542 519.9 535.45 125286 535.45 up up correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20230622 0 26.7 28.35 26.7 27.6 1250446 27.6 up down incorrect
KNRCON.NSE KNR Constructions Limited 20230622 0 242.1 244.4 237.8 239.1 208835 239.1 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20230622 0 117.45 119.5 114.6 116.55 167613 116.55 down down correct
KOLTEPATIL.NSE Kolte 20230622 0 333.55 334.3 325.05 327 92876 327 down down correct
KOPRAN.NSE Kopran Limited 20230622 0 190.5 192 175 176.95 929975 176.95 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20230622 0 1845.55 1847.3 1830.4 1836.1 3428210 1836.1 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20230622 0 450.35 450.35 444.29 444.8 5037 444.8 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20230622 0 50.15 50.47 49.87 49.91 2685824 49.91 down down correct
KOTAKIT.NSE Kotak Mahindra Mutual Fund 20230622 0 30.34 30.34 29.85 29.95 53751 29.95 down up incorrect
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20230622 0 202.2 202.2 200.77 200.85 21865 200.85 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20230622 0 108.01 109.14 108.01 108.25 6864 108.25 up up correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20230622 0 409.83 411.86 400.29 402.43 12809 402.43 down up incorrect
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20230622 0 40.75 43.25 40.75 41.35 981248 41.35 up up correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20230622 0 78.7 78.95 75.8 76.5 38089 76.5 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20230622 0 104 104.05 103 103.25 6746 103.25 down down correct
KPITTECH.NSE KPIT Technologies Limited 20230622 0 1067.5 1073.15 1055 1062.2 678274 1062.2 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20230622 0 669.8 680 665 676.1 422198 676.1 up up correct
KRBL.NSE KRBL Limited 20230622 0 347.7 354.5 346.3 350.8 264040 350.8 up up correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20230622 0 74.2 77.1 73 73.35 20582 73.35 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20230622 0 2.4 2.45 2.35 2.4 26103 2.4
KRISHANA.NSE Krishana Phoschem Limited 20230622 0 442.55 449.95 440 445.8 31874 445.8 up up correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20230622 0 588.55 588.55 576.65 579.35 30009 579.35 down down correct
KSB.NSE KSB Limited 20230622 0 2176.8 2199.55 2169.75 2184.95 15272 2184.95 up down incorrect
KSCL.NSE Kaveri Seed Company Limited 20230622 0 511.4 513.6 508.5 509.4 34337 509.4 down up incorrect
KSL.NSE Kalyani Steels Limited 20230622 0 355.2 363.85 346.2 349.45 44106 349.45 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20230622 0 161 161.65 155.35 156.4 1700587 156.4 down down correct
KUANTUM.NSE Kuantum Papers Limited 20230622 0 172.8 179 171 174.15 228917 171.18 up up correct
L&TFH.NSE L&T Finance Holdings Limited 20230622 0 124.05 124.1 116.2 120.45 18745422 120.45 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20230622 0 4.7 4.7 4.5 4.5 2447 4.5 down up incorrect
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20230622 0 2229.95 2253.15 2175 2180.45 313140 2180.45 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20230622 0 157 167 157 159.75 14240 159.75 up up correct
LAOPALA.NSE La Opala RG Limited 20230622 0 447.9 447.9 430.5 433.2 434825 433.2 down down correct
LASA.NSE Lasa Supergenerics Limited 20230622 0 22.9 22.9 20.9 21.65 157992 21.65 down up incorrect
LAURUSLABS.NSE Laurus Labs Limited 20230622 0 366.6 367.1 354.2 355.95 2195587 355.95 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20230622 0 12949 13020 12850 12910.05 4982 12910.05 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20230622 0 96 96.3 93 93.9 2134523 93.9 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20230622 0 139.45 141.65 136 138.45 2097 138.45 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20230622 0 969.3 974.8 933.65 940.4 119772 940.4 down down correct
LGBFORGE.NSE LGB Forge Limited 20230622 0 10.15 10.6 9.85 9.85 469164 9.85 down down correct
LIBAS.NSE Libas Consumer Products Limited 20230622 0 15 15 13.55 13.85 201134 13.85 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20230622 0 237.35 241.95 236.9 238.7 59797 238.7 up up correct
LICHSGFIN.NSE LIC Housing Finance Limited 20230622 0 406.2 420.4 400.55 402.55 6158348 402.55 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20230622 0 23.7 23.79 23.49 23.52 155055 23.52 down down correct
LICNETFN50.NSE LIC Mutual Fund 20230622 0 204.11 204.4 202.79 203.22 348 203.22 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20230622 0 695 695.55 689.67 691.92 84 691.92 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20230622 0 204.89 204.89 199 200.38 618 200.38 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20230622 0 265.65 268.2 262.5 264 89785 264 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20230622 0 399.75 414.9 399.25 404.6 262164 404.6 up up correct
LINDEINDIA.NSE Linde India Limited 20230622 0 4603.55 4623.2 4444 4534 49255 4534 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20230622 0 1000.12 1000.12 999.99 1000 1530701 1000 down down correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20230622 0 999.99 1000.01 999.99 999.99 137815 999.99
LODHA.NSE Macrotech Developers Limited 20230622 0 645 651.5 630.55 646.6 722144 646.6 up down incorrect
LOKESHMACH.NSE Lokesh Machines Limited 20230622 0 193 196.85 186.3 187.5 101436 187.5 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20230622 0 80.5 85.35 78.55 83.75 64585 83.75 up up correct
LOVABLE.NSE Lovable Lingerie Limited 20230622 0 119.9 121.85 118.05 118.75 42715 118.75 down up incorrect
LPDC.NSE Landmark Property Development Company Limited 20230622 0 6.75 6.95 6.5 6.75 151814 6.75
LSIL.NSE Lloyds Steels Industries Limited 20230622 0 25.1 25.5 24.5 24.6 2229188 24.6 down up incorrect
LT.NSE Larsen & Toubro Limited 20230622 0 2394.6 2424 2380 2416.25 1741775 2416.25 up down incorrect
LTTS.NSE L&T Technology Services Limited 20230622 0 3989 3999 3940.05 3984.05 165867 3984.05 down down correct
LUMAXIND.NSE Lumax Industries Limited 20230622 0 2118.3 2139.1 2111.05 2123.5 4419 2123.5 up up correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20230622 0 351 356.3 340 345.05 129847 345.05 down up incorrect
LUPIN.NSE Lupin Limited 20230622 0 868.95 868.95 835 852.35 3868670 852.35 down down correct
LUXIND.NSE Lux Industries Limited 20230622 0 1555.55 1563.35 1521 1525.45 26629 1525.45 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20230622 0 266.05 267.15 262.1 262.6 375475 262.6 down down correct
LYKALABS.NSE Lyka Labs Limited 20230622 0 120.85 122.6 115 118.45 143298 118.45 down down correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20230622 0 4.5 4.6 4.5 4.6 14071 4.6 up up correct
M&M.NSE Mahindra & Mahindra Limited 20230622 0 1379 1392 1374.65 1378.7 1296616 1378.7 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20230622 0 326 328 309.1 312.85 5512725 312.85 down down correct
MAANALU.NSE Maan Aluminium Limited 20230622 0 338 339.8 320 323.85 30575 323.85 down up incorrect
MACPOWER.NSE Macpower CNC Machines Limited 20230622 0 331.8 333.55 320.6 323.9 18416 323.9 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20230622 0 43.7 43.9 42.8 42.95 15219 42.95 down down correct
MADHUCON.NSE Madhucon Projects Limited 20230622 0 5.75 5.9 5.5 5.65 39682 5.65 down up incorrect
MADRASFERT.NSE Madras Fertilizers Limited 20230622 0 76 79.2 76 77.2 1420110 77.2 up up correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20230622 0 30.57 30.62 30.38 30.38 177730 30.38 down down correct
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20230622 0 63.48 63.48 61.32 61.44 1704393 61.44 down down correct
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20230622 0 19.87 19.98 19.81 19.85 146076 19.85 down down correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20230622 0 421 439.9 421 426.9 151752 426.9 up up correct
MAGNUM.NSE Magnum Ventures Limited 20230622 0 36 36.9 34.75 34.9 106973 34.9 down down correct
MAHABANK.NSE Bank of Maharashtra 20230622 0 28.15 28.3 27.65 27.7 8805824 27.7 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20230622 0 139.55 143.05 124.35 141.3 87592 141.3 up up correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20230622 0 77.8 78 74.65 76.85 12892 76.85 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20230622 0 105.5 107.4 104.5 104.9 35588 104.9 down up incorrect
MAHESHWARI.NSE Maheshwari Logistics Limited 20230622 0 75.85 76.35 75.05 75.2 4573 75.2 down down correct
MAHINDCIE.NSE Mahindra CIE Automotive Limited 20230622 0 513.2 525 508 520.25 589900 520.25 up up correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20230622 0 457.5 460 448.2 457.05 91610 457.05 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20230622 0 384.9 396.75 384.85 386.15 591280 386.15 up up correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20230622 0 5440 5555 5425 5478.25 7248 5417.77 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20230622 0 486 493.6 469.3 473.95 298148 473.95 down down correct
MAITHANALL.NSE Maithan Alloys Limited 20230622 0 1008.2 1008.2 980 984.25 19537 984.25 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20230622 0 33.75 33.85 33.25 33.4 9452 33.4 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20230622 0 198.09 198.1 196.63 197.53 422704 197.53 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20230622 0 22.65 22.75 21.5 21.7 85397 21.7 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20230622 0 17.8 18.15 17.15 17.35 136503 17.35 down down correct
MANAKSIA.NSE Manaksia Limited 20230622 0 173 176.8 167.35 168.9 208344 168.9 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20230622 0 39.1 42.7 38.9 41.2 665274 41.2 up down incorrect
MANALIPETC.NSE Manali Petrochemicals Limited 20230622 0 68.2 68.7 67.1 67.4 207207 67.4 down up incorrect
MANAPPURAM.NSE Manappuram Finance Limited 20230622 0 127.55 128.8 124.55 126.1 9690047 126.1 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20230622 0 112.9 115.75 110.95 111.4 107109 111.4 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20230622 0 101 103.55 100.55 102.05 881876 102.05 up up correct
MANGLMCEM.NSE Mangalam Cement Limited 20230622 0 329.9 332.55 324 325.35 27760 325.35 down down correct
MANINDS.NSE Man Industries (India) Limited 20230622 0 143.8 146.5 140.15 140.9 259343 140.9 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20230622 0 115 117.65 114.6 115.9 1684721 115.9 up up correct
MANUGRAPH.NSE Manugraph India Limited 20230622 0 17.85 17.85 17.05 17.25 25756 17.25 down down correct
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20230622 0 440.3 440.3 438.01 439 12968 439 down down correct
MARALOVER.NSE Maral Overseas Limited 20230622 0 55.1 55.8 53.55 54.15 19726 54.15 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20230622 0 322 339 318.1 322.6 77145 322.6 up up correct
MARICO.NSE Marico Limited 20230622 0 527.05 527.75 520.4 524.25 1103762 524.25 down up incorrect
MARINE.NSE Marine Electricals (India) Limited 20230622 0 52.35 52.35 49.6 50.55 479061 50.55 down down correct
MARKSANS.NSE Marksans Pharma Limited 20230622 0 95.25 95.45 90.7 91.7 3171203 91.7 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20230622 0 9439.05 9494.35 9373.8 9403.05 288487 9403.05 down down correct
MASFIN.NSE MAS Financial Services Limited 20230622 0 797 797.55 761.2 788.55 77425 788.55 down down correct
MASKINVEST.NSE Mask Investments Limited 20230622 0 68.25 68.25 66.65 66.65 109 66.65 down down correct
MASTEK.NSE Mastek Limited 20230622 0 1985 1990 1912 1956.15 73861 1956.15 down down correct
MATRIMONY.NSE Matrimony.com Limited 20230622 0 634.95 635.45 619.7 622.4 16974 622.4 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20230622 0 99.05 108 99.05 103.55 2348697 103.55 up up correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20230622 0 581.4 586.95 571.25 580.95 1288376 580.95 down down correct
MAXIND.NSE Max India Limited 20230622 0 122.1 124.4 120.2 121.45 156168 121.45 down down correct
MAXVIL.NSE Max Ventures and Industries Limited 20230622 0 205 205.55 197.5 200.95 121852 200.95 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20230622 0 501.1 501.1 487.25 490.1 70860 490.1 down up incorrect
MAZDA.NSE Mazda Limited 20230622 0 902 921 869 902.9 2913 902.9 up up correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20230622 0 1227 1257 1184 1229.85 6174466 1229.85 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20230622 0 630 640 620 623.75 7090 623.75 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20230622 0 4.85 4.85 4.85 4.85 0 4.85
MBLINFRA.NSE MBL Infrastructures Limited 20230622 0 19.75 20.6 19.6 20.1 52573 20.1 up up correct
MCDHOLDING.NSE McDowell Holdings Limited 20230622 0 68.75 68.75 68.75 68.75 0 68.75
MCDOWELL.NSE N 20230622 0 896.3 905.1 892.4 894.25 538864 894.25 down down correct
MCL.NSE Madhav Copper Limited 20230622 0 29.85 29.9 29 29.35 15087 29.35 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20230622 0 19.1 20.1 19.1 19.95 1225078 19.95 up down incorrect
MCX.NSE Multi Commodity Exchange of India Limited 20230622 0 1614.85 1644 1591 1622.1 518808 1622.1 up up correct
MEGASOFT.NSE Megasoft Limited 20230622 0 32.7 33.1 29.6 30.35 337333 30.35 down up incorrect
MELSTAR.NSE Melstar Information Technologies Limited 20230622 0 2.5 2.5 2.5 2.5 1 2.5
MENONBE.NSE Menon Bearings Limited 20230622 0 138.95 140.15 137.1 137.45 124789 137.45 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20230622 0 13.6 13.65 12.85 13.1 532727 13.1 down down correct
MERCATOR.NSE Mercator Limited 20230622 0 0.85 0.85 0.85 0.85 0 0.85
METALFORGE.NSE Metalyst Forgings Limited 20230622 0 2.9 2.9 2.75 2.9 6168 2.9
METROPOLIS.NSE Metropolis Healthcare Limited 20230622 0 1453 1470 1413.85 1425.6 454973 1425.6 down up incorrect
MFL.NSE Meghmani Finechem Limited 20230622 0 1125.05 1166.8 1115.95 1131.2 148392 1131.2 up up correct
MFSL.NSE Max Financial Services Limited 20230622 0 744.95 792.35 743.85 762.95 5787706 762.95 up down incorrect
MGEL.NSE Mangalam Global Enterprise Limited 20230622 0 19.25 19.85 18.7 19.4 57826 19.4 up up correct
MGL.NSE Mahanagar Gas Limited 20230622 0 1038 1069 1035 1037.65 679027 1037.65 down up incorrect
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20230622 0 292.4 297 289 290.4 152016 290.4 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20230622 0 294 296.4 282.2 291.55 1621514 291.55 down down correct
MINDACORP.NSE Minda Corporation Limited 20230622 0 290.05 296.5 284.3 284.9 492804 284.9 down up incorrect
MINDSPACE.NSE RR 20230622 0 306 313.98 302.03 304.83 173062 304.83 down down correct
MINDTECK.NSE Mindteck (India) Limited 20230622 0 161.15 163 150.95 152.25 340521 152.25 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20230622 0 16.95 16.95 15.8 16.4 994270 16.4 down up incorrect
MIRZAINT.NSE Mirza International Limited 20230622 0 51.7 51.7 50 50.9 141891 50.9 down up incorrect
MITTAL.NSE Mittal Life Style Limited 20230622 0 14.45 14.45 13.9 14.35 29873 14.35 down down correct
MMFL.NSE M M Forgings Limited 20230622 0 870.25 927.95 870.05 917.25 162318 917.25 up up correct
MMP.NSE MMP Industries Limited 20230622 0 207.5 211 197.05 203.75 52206 203.75 down down correct
MMTC.NSE MMTC Limited 20230622 0 33.35 33.65 32.6 32.85 1297877 32.85 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20230622 0 64.95 64.95 63 64.4 348 64.4 down down correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20230622 0 52.33 52.35 52.21 52.21 6577 52.21 down up incorrect
MOHITIND.NSE Mohit Industries Limited 20230622 0 15.5 15.5 14.35 14.65 13981 14.65 down down correct
MOHOTAIND.NSE Mohota Industries Limited 20230622 0 4.6 4.6 4.6 4.6 0 4.6
MOIL.NSE MOIL Limited 20230622 0 165 165.85 161.75 163.6 210829 163.6 down down correct
MOKSH.NSE Moksh Ornaments Limited 20230622 0 11.05 11.05 10.85 10.9 76659 10.9 down down correct
MOL.NSE Meghmani Organics Limited 20230622 0 89.5 92.3 89.25 90.8 1585491 90.8 up up correct
MOLDTECH.NSE Mold 20230622 0 325 327.55 309.35 311.1 138450 311.1 down down correct
MOLDTKPAC.NSE Mold 20230622 0 1029.95 1036.15 1017.95 1023.25 41598 1023.25 down up incorrect
MOM100.NSE Motilal Oswal Midcap 100 ETF 20230622 0 37.97 37.98 37.24 37.42 149289 37.42 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20230622 0 190.74 190.75 189.31 189.87 1781 189.87 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20230622 0 121.95 121.95 117.77 118.38 845262 118.38 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20230622 0 813.2 818.65 805.85 808.25 40165 808.25 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20230622 0 19.3 19.5 18.9 19.15 7581 19.15 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20230622 0 31.55 32.25 30.5 30.75 7461946 30.75 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20230622 0 699.65 705.15 677 682 156199 682 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20230622 0 34 34 31 32 7731 32 down up incorrect
MPHASIS.NSE Mphasis Limited 20230622 0 1865.65 1869.95 1850.1 1855.05 517032 1855.05 down down correct
MPSLTD.NSE MPS Limited 20230622 0 1149 1160.95 1126.55 1133 17868 1133 down down correct
MRF.NSE MRF Limited 20230622 0 100400 100900 99500 99868.45 5564 99868.45 down down correct
MRO.NSE TEK 20230622 0 54.3 55.6 54.1 54.3 4447 54.3
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20230622 0 77.2 78.9 75.6 76.65 8217725 76.65 down down correct
MSPL.NSE MSP Steel & Power Limited 20230622 0 8.7 8.8 8.65 8.7 218279 8.7
MSTCLTD.NSE MSTC Limited 20230622 0 353.5 356.8 338.45 342.05 494812 342.05 down down correct
MTARTECH.NSE MTAR Technologies Limited 20230622 0 1994 2029 1950 1962.65 245906 1962.65 down down correct
MTEDUCARE.NSE MT Educare Limited 20230622 0 4.15 4.25 4.15 4.25 25957 4.25 up up correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20230622 0 20.7 21 20.15 20.35 2542332 20.35 down down correct
MUKANDLTD.NSE Mukand Limited 20230622 0 126.65 133.65 126.65 128.9 495688 128.9 up down incorrect
MUKTAARTS.NSE Mukta Arts Limited 20230622 0 49.55 50.4 48.8 49.25 2145 49.25 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20230622 0 54 54.4 52.6 52.9 122890 52.9 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20230622 0 135.2 136.9 129.15 130.9 122178 130.9 down up incorrect
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20230622 0 45.2 45.2 42.35 42.95 54459 42.95 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20230622 0 400 400 384.9 393.65 110141 393.65 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20230622 0 1235.7 1238.45 1202.6 1209.9 395547 1209.9 down down correct
NACLIND.NSE NACL Industries Limited 20230622 0 95.95 96.5 94 95.3 72528 95.3 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20230622 0 11 11.05 10.1 10.25 2922778 10.25 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20230622 0 19.95 20.9 19.95 20.4 8144 20.4 up up correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20230622 0 50.9 50.9 48.05 48.8 14553 48.8 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20230622 0 309.5 313 300.75 305.65 21029 305.65 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20230622 0 136.8 137.15 129.05 130.4 100255 130.4 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20230622 0 263.1 267 253.8 254.7 21902 254.7 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20230622 0 283.75 293.95 282.15 282.85 59831 282.85 down down correct
NAM.NSE INDIA 20230622 0 255.95 262 252.75 254.05 1230580 254.05 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20230622 0 625 631.8 624 627 730528 627 up up correct
NATHBIOGEN.NSE Nath Bio 20230622 0 191.15 194 185 186.7 20408 186.7 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20230622 0 83.8 84.5 82.55 83.85 7562426 83.85 up down incorrect
NATNLSTEEL.NSE National Steel and Agro Industries Limited 20230622 0 3.95 3.95 3.95 3.95 0 3.95
NAUKRI.NSE Info Edge (India) Limited 20230622 0 4470 4473.75 4312.5 4404.35 470393 4404.35 down up incorrect
NAVINFLUOR.NSE Navin Fluorine International Limited 20230622 0 4669.4 4699 4541.55 4553.95 121683 4553.95 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20230622 0 55.25 55.45 53.7 53.85 400166 53.85 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20230622 0 125.25 125.75 122.8 124.25 91741 124.25 down down correct
NAZARA.NSE Nazara Technologies Limited 20230622 0 711 713.1 692.4 699.25 307889 699.25 down down correct
NBCC.NSE NBCC (India) Limited 20230622 0 40.85 41.1 40.25 40.45 3884793 40.45 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20230622 0 1480 1492 1465 1475 269 1475 down down correct
NCC.NSE NCC Limited 20230622 0 122.75 124.5 121.1 122.45 2529391 122.45 down down correct
NCLIND.NSE NCL Industries Limited 20230622 0 203.1 205.5 199.6 203.6 172235 203.6 up up correct
NDGL.NSE Naga Dhunseri Group Limited 20230622 0 1710 1755 1702 1708 173 1708 down down correct
NDL.NSE Nandan Denim Limited 20230622 0 21.3 21.75 20.25 20.9 345653 20.9 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20230622 0 836 837 815 817.55 2457 817.55 down down correct
NDTV.NSE New Delhi Television Limited 20230622 0 227.7 229.5 220.1 222.45 476159 222.45 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20230622 0 18.85 19.1 18.45 18.85 82946 18.85
NECLIFE.NSE Nectar Lifesciences Limited 20230622 0 20.05 20.05 19.4 19.5 186686 19.5 down down correct
NELCAST.NSE Nelcast Limited 20230622 0 93.5 93.5 90.75 91.15 127913 91.15 down down correct
NELCO.NSE Nelco Limited 20230622 0 752 758.7 727.35 735.75 234456 735.75 down up incorrect
NEOGEN.NSE Neogen Chemicals Limited 20230622 0 1599.85 1620 1579 1598.25 26755 1598.25 down down correct
NESCO.NSE Nesco Limited 20230622 0 631 637.25 627.7 629.2 69523 629.2 down up incorrect
NETF.NSE Tata Mutual Fund 20230622 0 194.35 199.21 194.35 198.2 804 198.2 up up correct
NETFCONSUM.NSE Nippon India Mutual Fund 20230622 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20230622 0 43.9 43.9 43.9 43.9 0 43.9
NETFLTGILT.NSE Nippon India Mutual Fund 20230622 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20230622 0 171.17 171.17 171.17 171.17 0 171.17
NETWORK18.NSE Network18 Media & Investments Limited 20230622 0 66.1 67.1 64.5 65.25 1263151 65.25 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20230622 0 2852 2907.8 2727 2772.1 43911 2772.1 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20230622 0 648.5 650 631.25 634.4 115777 634.4 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20230622 0 5.15 5.4 5 5.25 11440 5.25 up down incorrect
NFL.NSE National Fertilizers Limited 20230622 0 71.5 72.45 70.15 70.65 2894250 70.65 down up incorrect
NGIL.NSE Nakoda Group of Industries Limited 20230622 0 59.8 59.8 57 58.7 2744 58.7 down down correct
NH.NSE Narayana Hrudayalaya Limited 20230622 0 1052 1054.65 1012 1014.75 228238 1014.75 down down correct
NHPC.NSE NHPC Limited 20230622 0 45.9 46.55 45.25 45.5 16145827 45.5 down down correct
NIACL.NSE The New India Assurance Company Limited 20230622 0 120.8 121.65 117.75 118.35 453720 118.35 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20230622 0 23.3 24.9 23.3 23.65 26994 23.65 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20230622 0 206.87 207.47 206.08 206.24 2007192 206.24 down down correct
NIITLTD.NSE NIIT Limited 20230622 0 93 93.1 86 86.4 1473629 86.4 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20230622 0 6.2 6.2 5.75 6 944450 6 down down correct
NILASPACES.NSE Nila Spaces Limited 20230622 0 3.25 3.45 3.1 3.15 687497 3.15 down down correct
NILKAMAL.NSE Nilkamal Limited 20230622 0 2435.1 2483.95 2405 2426.9 12052 2407.02 down up incorrect
NIPPOBATRY.NSE Indo National Limited 20230622 0 397.5 413 395 399.8 12194 399.8 up up correct
NIRAJ.NSE Niraj Cement Structurals Limited 20230622 0 31.8 31.8 30.3 30.45 12381 30.45 down down correct
NITCO.NSE NITCO Limited 20230622 0 18.7 18.85 18.6 18.65 36524 18.65 down down correct
NITINFIRE.NSE Nitin Fire Protection Industries Limited 20230622 0 1.85 1.85 1.85 1.85 0 1.85
NITINSPIN.NSE Nitin Spinners Limited 20230622 0 269 272.65 261.35 264.05 171256 264.05 down down correct
NITIRAJ.NSE Nitiraj Engineers Limited 20230622 0 86.9 86.9 82.3 84.2 12812 84.2 down down correct
NKIND.NSE N.K Industries Limited 20230622 0 40.3 40.3 40.3 40.3 0 40.3
NLCINDIA.NSE NLC India Limited 20230622 0 100.35 101.35 97.25 97.8 2427039 97.8 down down correct
NMDC.NSE NMDC Limited 20230622 0 106.35 107 105.25 105.75 6195147 105.75 down down correct
NOCIL.NSE NOCIL Limited 20230622 0 219.2 224 217.05 222.6 634616 222.6 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20230622 0 6.95 6.95 6.8 6.9 32718 6.9 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20230622 0 7.55 7.55 7.55 7.55 0 7.55
NOVARTIND.NSE Novartis India Limited 20230622 0 810.6 838 808.35 818.4 38873 818.4 up up correct
NPBET.NSE Tata Asset Management Limited 20230622 0 228.49 228.77 226.81 227.74 91 227.74 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20230622 0 285.9 296.65 285.1 292.75 8487 292.75 up up correct
NRBBEARING.NSE NRB Bearings Limited 20230622 0 178.95 186.1 178.9 184.2 453268 184.2 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20230622 0 2300.95 2325 2259.2 2264.55 1603 2264.55 down up incorrect
NTL.NSE Neueon Towers Limited 20230622 0 3.2 3.2 3.2 3.2 0 3.2
NTPC.NSE NTPC Limited 20230622 0 187.5 187.95 183.35 184.5 6683123 184.5 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20230622 0 1080 1084 1023 1044.35 123373 1044.35 down down correct
NURECA.NSE Nureca Limited 20230622 0 389.25 394 369.8 372.1 32616 372.1 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20230622 0 349.9 353.95 344.85 347.35 132677 347.35 down down correct
NXTDIGITAL.NSE Nxtdigital Limited 20230622 0 122 124 118.75 119.9 4986 119.9 down down correct
OAL.NSE Oriental Aromatics Limited 20230622 0 357.55 358.9 351 353.05 5418 353.05 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20230622 0 1013.5 1018.95 990.3 997.85 360176 997.85 down up incorrect
OCCL.NSE Oriental Carbon & Chemicals Limited 20230622 0 810.75 810.75 800.05 800.15 2336 800.15 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20230622 0 3910.95 3910.95 3842.9 3853.85 47769 3853.85 down down correct
OIL.NSE Oil India Limited 20230622 0 251 251.85 246 247.45 1503638 247.45 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20230622 0 29.45 29.45 28.2 28.2 62560 28.2 down down correct
OLECTRA.NSE Olectra Greentech Limited 20230622 0 957.9 963.75 923.55 931.9 967574 931.9 down down correct
OMAXAUTO.NSE Omax Autos Limited 20230622 0 55.05 56.5 54.5 55.55 8013 55.55 up up correct
OMAXE.NSE Omaxe Limited 20230622 0 52.3 52.4 51.5 51.75 211112 51.75 down up incorrect
OMINFRAL.NSE Om Infra Limited 20230622 0 47.85 48.4 46 47.8 138630 47.8 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20230622 0 7.8 8 7.8 8 11825 8 up up correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20230622 0 12 12.4 12 12.25 5649 12.25 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20230622 0 22 22.25 21.45 21.75 467424 21.75 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20230622 0 160.2 160.95 157.5 158.95 10629027 158.95 down down correct
ONMOBILE.NSE OnMobile Global Limited 20230622 0 76.8 78.25 76.1 76.55 368742 76.55 down up incorrect
ONWARDTEC.NSE Onward Technologies Limited 20230622 0 501 503.9 486.4 489.6 53656 489.6 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20230622 0 209.5 229.05 209.1 221.6 682755 221.6 up down incorrect
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20230622 0 1.8 1.8 1.8 1.8 0 1.8
ORBTEXP.NSE Orbit Exports Limited 20230622 0 184.95 184.95 175 177.3 39145 177.3 down down correct
ORCHPHARMA.NSE Orchid Pharma Limited 20230622 0 435 450 435 447.65 32243 447.65 up up correct
ORICONENT.NSE Oricon Enterprises Limited 20230622 0 24.85 25.6 24.45 24.95 210042 24.95 up up correct
ORIENTABRA.NSE Orient Abrasives Limited 20230622 0 29.25 29.3 28.55 28.8 38361 28.8 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20230622 0 6.3 6.3 5.95 6.15 70830 6.15 down down correct
ORIENTBELL.NSE Orient Bell Limited 20230622 0 534.7 547 531.1 535.2 8643 535.2 up up correct
ORIENTCEM.NSE Orient Cement Limited 20230622 0 134.9 136.8 130.35 132.85 792878 132.85 down down correct
ORIENTELEC.NSE Orient Electric Limited 20230622 0 241.1 242.3 235 237.4 72805 237.4 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20230622 0 92.6 92.6 89.6 91.05 285391 91.05 down down correct
ORIENTLTD.NSE Orient Press Limited 20230622 0 64.2 64.3 63.35 63.8 1402 63.8 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20230622 0 42.6 42.7 41.5 41.7 987296 41.7 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20230622 0 3386 3434.8 3003 3077.55 231349 3077.55 down down correct
ORTEL.NSE Ortel Communications Limited 20230622 0 1.15 1.2 1.15 1.15 4211 1.15
ORTINLAB.NSE Ortin Laboratories Limited 20230622 0 23.95 23.95 22.55 23.05 8785 23.05 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20230622 0 31.8 32.4 31.1 31.25 78881 31.25 down down correct
PAGEIND.NSE Page Industries Limited 20230622 0 38390 38399.95 37800 37958.95 16950 37958.95 down down correct
PAISALO.NSE Paisalo Digital Limited 20230622 0 50.2 50.2 49 49.7 260908 49.7 down up incorrect
PALASHSECU.NSE Palash Securities Limited 20230622 0 123 123 116.55 121.35 4843 121.35 down up incorrect
PALREDTEC.NSE Palred Technologies Limited 20230622 0 136.45 136.45 132.7 134.05 9281 134.05 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20230622 0 129.4 134.5 126.5 127.15 174069 127.15 down down correct
PANACHE.NSE Panache Digilife Limited 20230622 0 63.4 63.4 60.6 61.5 3488 61.5 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20230622 0 294 296.2 287.25 290.45 29488 290.45 down down correct
PAR.NSE Par Drugs and Chemicals Limited 20230622 0 223 227 207.1 210.75 90478 210.75 down down correct
PARACABLES.NSE Paramount Communications Limited 20230622 0 38 38.3 36.5 36.75 238721 36.75 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20230622 0 115 115.2 110.8 112.25 761046 112.25 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20230622 0 8.5 8.6 8.15 8.2 223776 8.2 down down correct
PATELENG.NSE Patel Engineering Limited 20230622 0 29.55 29.7 28.05 28.5 2521915 28.5 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20230622 0 13.6 13.75 13.2 13.35 243704 13.35 down down correct
PCJEWELLER.NSE PC Jeweller Limited 20230622 0 27.4 27.4 26.85 26.95 650560 26.95 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20230622 0 42 42.15 41.5 41.6 72451 41.6 down up incorrect
PDPL.NSE Parenteral Drugs (India) Limited 20230622 0 3 3 3 3 0 3
PEARLPOLY.NSE Pearl Polymers Limited 20230622 0 23.9 23.95 23.2 23.25 31424 23.25 down down correct
PEL.NSE Piramal Enterprises Limited 20230622 0 960.95 977.2 913.3 928.95 9810000 928.95 down down correct
PENIND.NSE Pennar Industries Limited 20230622 0 79.7 80.25 76.9 77.75 688731 77.75 down down correct
PENINLAND.NSE Peninsula Land Limited 20230622 0 27.3 28 25 25.4 1073941 25.4 down down correct
PERSISTENT.NSE Persistent Systems Limited 20230622 0 4917 4936.95 4856.05 4869.9 213145 4869.9 down down correct
PETRONET.NSE Petronet LNG Limited 20230622 0 226 226.5 222.1 222.85 1625405 222.85 down down correct
PFC.NSE Power Finance Corporation Limited 20230622 0 208.95 209.4 201 203.25 9326013 203.25 down down correct
PFIZER.NSE Pfizer Limited 20230622 0 3814.15 3835 3799.95 3809.25 9860 3809.25 down down correct
PFOCUS.NSE Prime Focus Limited 20230622 0 105.4 106.7 102.85 103.75 127389 103.75 down down correct
PFS.NSE PTC India Financial Services Limited 20230622 0 21.25 21.4 19.55 19.7 4741129 19.7 down down correct
PGEL.NSE PG Electroplast Limited 20230622 0 1598.95 1625 1582.05 1593.3 22679 1593.3 down up incorrect
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20230622 0 13975 14062.9 13880.05 14033.1 5391 14033.1 up down incorrect
PGHL.NSE Procter & Gamble Health Limited 20230622 0 5176.05 5176.05 5100 5134.55 8287 5134.55 down up incorrect
PGIL.NSE Pearl Global Industries Limited 20230622 0 549.3 549.3 525 525.15 125230 525.15 down down correct
PGINVIT.NSE IV 20230622 0 116.39 116.39 114.75 114.89 561502 114.89 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20230622 0 1573.35 1589.75 1542 1546.85 56121 1546.85 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20230622 0 2683.95 2688.5 2632.1 2636.3 163415 2636.3 down down correct
PIIND.NSE PI Industries Limited 20230622 0 3996 3998.85 3846.9 3866.25 252898 3866.25 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20230622 0 1939.5 2000 1916.45 1929.7 5460 1929.7 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20230622 0 9.7 9.75 9.45 9.55 403759 9.55 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20230622 0 38.65 39.5 38.6 38.85 14728 38.85 up up correct
PITTIENG.NSE Pitti Engineering Limited 20230622 0 368.95 369.35 358.45 360.7 127017 360.7 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20230622 0 279 279 268 268 30 268 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20230622 0 189.15 191 187.05 188.35 11224 184.35 down down correct
PNB.NSE Punjab National Bank 20230622 0 53.15 53.2 50.75 51 53046985 50.35 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20230622 0 62.3 62.8 62.05 62.25 68769 62.25 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20230622 0 598 615 597.15 611.1 817587 611.1 up down incorrect
PNC.NSE Pritish Nandy Communications Ltd 20230622 0 35.5 35.95 34.55 34.9 8381 34.9 down down correct
PNCINFRA.NSE PNC Infratech Limited 20230622 0 332.85 338 330.5 332.75 1471254 332.75 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20230622 0 103 104.85 101.25 104.85 266 104.85 up down incorrect
PODDARMENT.NSE Poddar Pigments Limited 20230622 0 313.95 314.9 301.3 302.35 9258 302.35 down down correct
POKARNA.NSE Pokarna Limited 20230622 0 396.75 396.75 374.05 379.4 33566 379.4 down down correct
POLYCAB.NSE Polycab India Limited 20230622 0 3450 3555 3441.1 3483.95 899667 3483.95 up up correct
POLYMED.NSE Poly Medicure Limited 20230622 0 1142 1163.1 1133.5 1150.2 127061 1150.2 up up correct
POLYPLEX.NSE Polyplex Corporation Limited 20230622 0 1348 1354 1308 1317.1 97491 1317.1 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20230622 0 385 409.8 385 394.5 312879 394.5 up down incorrect
POONAWALLA.NSE Poonawalla Fincorp Limited 20230622 0 351 352.7 344.85 347.85 1347940 347.85 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20230622 0 258 258 252.7 253.55 5573224 253.55 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20230622 0 4181.95 4189.85 4090.1 4123.4 10383 4123.4 down down correct
POWERMECH.NSE Power Mech Projects Limited 20230622 0 3410 3410 3250.9 3278.35 44600 3278.35 down up incorrect
PPAP.NSE PPAP Automotive Limited 20230622 0 204 204 192.35 193.55 11147 193.55 down down correct
PPL.NSE Prakash Pipes Limited 20230622 0 163.6 166.9 163.2 165.25 44139 165.25 up down incorrect
PRAENG.NSE Prajay Engineers Syndicate Limited 20230622 0 12.2 12.2 11.55 11.7 164791 11.7 down down correct
PRAJIND.NSE Praj Industries Limited 20230622 0 389.8 391 382.05 382.9 645348 382.9 down down correct
PRAKASH.NSE Prakash Industries Limited 20230622 0 68.3 69.95 68 68.35 823253 68.35 up up correct
PRAKASHSTL.NSE Prakash Steelage Limited 20230622 0 4.65 4.75 4.6 4.6 333736 4.6 down up incorrect
PRAXIS.NSE Praxis Home Retail Limited 20230622 0 13.9 13.9 13.9 13.9 0 13.9
PRECAM.NSE Precision Camshafts Limited 20230622 0 195.95 196.65 189.2 190.3 282240 190.3 down down correct
PRECOT.NSE Precot Limited 20230622 0 187.7 188.4 184.2 184.9 731 184.9 down down correct
PRECWIRE.NSE Precision Wires India Limited 20230622 0 86 87.4 82.3 83.15 557994 83.15 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20230622 0 449.9 449.9 437.5 439 8654 439 down down correct
PREMIER.NSE Premier Limited 20230622 0 2.8 2.8 2.8 2.8 0 2.8
PREMIERPOL.NSE Premier Polyfilm Ltd. 20230622 0 96.5 96.5 93.6 93.95 3987 93.95 down up incorrect
PRESSMN.NSE Pressman Advertising Limited 20230622 0 147.4 147.4 147.4 147.4 0 147.4
PRESTIGE.NSE Prestige Estates Projects Limited 20230622 0 575.9 580 569.2 575.6 289357 575.6 down down correct
PRICOLLTD.NSE Pricol Limited 20230622 0 230.8 234.55 229.2 231.1 308305 231.1 up up correct
PRIMESECU.NSE Prime Securities Limited 20230622 0 129.85 129.85 126.05 127.4 25868 127.4 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20230622 0 668 674.05 655.65 657.6 148383 657.6 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20230622 0 16.4 16.8 16.2 16.5 267115 16.5 up down incorrect
PRIVISCL.NSE Privi Speciality Chemicals Limited 20230622 0 1100.15 1109.7 1085 1095.4 13605 1095.4 down down correct
PROZONINTU.NSE Prozone Intu Properties Limited 20230622 0 24.1 24.1 23.05 23.3 285561 23.3 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20230622 0 127.7 131.9 127.15 128.9 1317322 128.9 up up correct
PSB.NSE Punjab & Sind Bank 20230622 0 31.4 31.4 30.4 30.6 1065178 30.6 down down correct
PSPPROJECT.NSE PSP Projects Limited 20230622 0 775 785 759 769.3 80848 769.3 down up incorrect
PSUBNKBEES.NSE Nippon Mutual Funds 20230622 0 45.74 45.74 44.8 44.97 1839143 44.97 down down correct
PTC.NSE PTC India Limited 20230622 0 116.05 116.1 110.9 113.1 2813439 113.1 down down correct
PTL.NSE PTL Enterprises Limited 20230622 0 34.05 34.1 33.7 33.8 76688 33.8 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20230622 0 928.95 928.95 892.05 896.35 16437 896.35 down up incorrect
PUNJLLOYD.NSE Punj Lloyd Limited 20230622 0 2.25 2.25 2.25 2.25 0 2.25
PURVA.NSE Puravankara Limited 20230622 0 93.2 98 92.25 96.5 646950 96.5 up up correct
PVR.NSE PVR Limited 20230622 0 1391.65 1395.25 1378 1381.5 329851 1381.5 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20230622 0 49.89 49.89 49.6 49.68 15177 49.68 down down correct
QNIFTY.NSE Quantum Mutual Fund 20230622 0 2005 2006.01 1996 1996.12 111 1996.12 down down correct
QUESS.NSE Quess Corp Limited 20230622 0 436.1 437.55 432 433.15 163852 433.15 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20230622 0 162.95 169.7 160.95 164.6 209205 164.6 up up correct
QUINTEGRA.NSE Quintegra Solutions Limited 20230622 0 1 1 1 1 0 1
RADAAN.NSE Radaan Mediaworks India Limited 20230622 0 1.95 2 1.95 2 12865 2 up up correct
RADICO.NSE Radico Khaitan Limited 20230622 0 1235 1236 1210 1217.6 189613 1217.6 down down correct
RADIOCITY.NSE Music Broadcast Limited 20230622 0 11.2 11.2 11.05 11.1 127300 11.1 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20230622 0 129.5 129.6 125.05 126.6 1503807 126.6 down down correct
RAIN.NSE Rain Industries Limited 20230622 0 171.15 171.95 163.45 165.1 2454198 165.1 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20230622 0 558.95 579 548 572.95 4551401 572.95 up down incorrect
RAJMET.NSE Rajnandini Metal Limited 20230622 0 9.4 9.4 9.25 9.3 542649 9.3 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20230622 0 864.6 870.5 840 842.15 42100 842.15 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20230622 0 39.95 43.9 39.9 41.9 836252 41.9 up up correct
RAJTV.NSE Raj Television Network Limited 20230622 0 49 49 47 48.35 1461 48.35 down down correct
RAJVIR.NSE Rajvir Industries Limited 20230622 0 4.4 4.4 4.4 4.4 0 4.4
RALLIS.NSE Rallis India Limited 20230622 0 195 199.3 194.95 195.3 717589 195.3 up up correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20230622 0 13.6 13.65 13.2 13.25 63592 13.25 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20230622 0 37.9 39.1 36.8 38.2 4577835 38.2 up up correct
RAMCOCEM.NSE The Ramco Cements Limited 20230622 0 949 949 924.15 932.8 482154 932.8 down up incorrect
RAMCOIND.NSE Ramco Industries Limited 20230622 0 167.2 168.95 163.5 164.95 108977 164.95 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20230622 0 261.7 265.85 252 255.05 116527 255.05 down up incorrect
RAMKY.NSE Ramky Infrastructure Limited 20230622 0 365.85 366.95 355 359.4 61817 359.4 down down correct
RANASUG.NSE Rana Sugars Limited 20230622 0 24.25 25.5 24.25 24.75 4689502 24.75 up up correct
RANEENGINE.NSE Rane Engine Valve Limited 20230622 0 280.95 283.5 276 280.25 4760 280.25 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20230622 0 1080 1081 1044.1 1068.05 14332 1068.05 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20230622 0 2332.65 2350 2312.6 2334.05 18791 2334.05 up up correct
RAYMOND.NSE Raymond Limited 20230622 0 1729.9 1738.95 1664 1673.25 143452 1670.25 down down correct
RBL.NSE Rane Brake Lining Limited 20230622 0 793.95 793.95 773.05 781.2 12606 781.2 down down correct
RBLBANK.NSE RBL Bank Limited 20230622 0 172.15 172.5 166.25 166.95 7249547 166.95 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20230622 0 112.35 113.25 109.1 110.4 3082765 110.4 down down correct
RCOM.NSE Reliance Communications Limited 20230622 0 1.15 1.15 1.1 1.15 6182102 1.15
RECLTD.NSE REC Limited 20230622 0 163.9 163.9 156.5 159.05 14009571 159.05 down down correct
REDINGTON.NSE Redington (India) Limited 20230622 0 189 195.4 188.05 190.65 2699470 190.65 up up correct
REFEX.NSE Refex Industries Limited 20230622 0 546.55 548.2 525 530.25 92075 530.25 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20230622 0 30.4 30.4 30.4 30.4 0 30.4
RELAXO.NSE Relaxo Footwears Limited 20230622 0 916.9 916.9 903 905.1 65279 905.1 down down correct
RELCAPITAL.NSE Reliance Capital Limited 20230622 0 9 9.1 8.85 8.95 291015 8.95 down down correct
RELIANCE.NSE Reliance Industries Limited 20230622 0 2556 2573.3 2532 2535.5 3516244 2535.5 down down correct
RELIGARE.NSE Religare Enterprises Limited 20230622 0 172 175.85 171.75 172.65 526136 172.65 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20230622 0 148.45 151.3 143.5 145.15 1984324 145.15 down down correct
REMSONSIND.NSE Remsons Industries Limited 20230622 0 248.75 248.75 232.4 237.7 5730 237.7 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20230622 0 44.15 46 43.85 45.55 32697753 45.55 up up correct
REPCOHOME.NSE Repco Home Finance Limited 20230622 0 312 317.6 302 313.3 446986 313.3 up up correct
REPL.NSE Rudrabhishek Enterprises Limited 20230622 0 174.5 175.05 171.1 171.9 10477 171.9 down down correct
REPRO.NSE Repro India Limited 20230622 0 584.7 584.7 567 570.5 28922 570.5 down up incorrect
RESPONIND.NSE Responsive Industries Limited 20230622 0 173.15 195.85 168.35 179.95 2834435 179.95 up down incorrect
REVATHI.NSE Revathi Equipment Limited 20230622 0 1814.6 1829 1791.45 1806.55 5552 1806.55 down down correct
RGL.NSE Renaissance Global Limited 20230622 0 95.3 96.9 92.8 93.35 95857 93.35 down down correct
RHFL.NSE Reliance Home Finance Limited 20230622 0 3.25 3.3 3.05 3.1 5332781 3.1 down down correct
RHIM.NSE RHI Magnesita India Limited 20230622 0 675 680 665.25 669.65 163211 669.65 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20230622 0 98.65 102.5 98.35 99.65 2349454 99.65 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20230622 0 973 978 945.3 950.35 272231 950.35 down down correct
RITES.NSE RITES Limited 20230622 0 389.25 390.05 378.3 380.45 401651 380.45 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20230622 0 12.75 12.75 12.75 12.75 0 12.75
RKEC.NSE RKEC Projects Limited 20230622 0 63 63 56 57.05 189310 57.05 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20230622 0 470 471.95 453.05 456.3 864178 456.3 down down correct
RMCL.NSE Radha Madhav Corporation Limited 20230622 0 2.4 2.4 2.4 2.4 0 2.4
RML.NSE Rane (Madras) Limited 20230622 0 640 640.75 615.85 619.25 28191 619.25 down up incorrect
RNAVAL.NSE Reliance Naval and Engineering Limited 20230622 0 2.1 2.2 2.05 2.15 996229 2.15 up up correct
ROHLTD.NSE Royal Orchid Hotels Limited 20230622 0 334.95 337.95 324.5 330.5 54623 330.5 down down correct
ROLEXRINGS.NSE Rolex Rings Limited 20230622 0 2233.35 2252 2184.65 2228.05 77149 2228.05 down down correct
ROLLT.NSE Rollatainers Limited 20230622 0 1.45 1.5 1.4 1.4 414996 1.4 down down correct
ROLTA.NSE Rolta India Limited 20230622 0 1.9 1.9 1.9 1.9 0 1.9
ROML.NSE Raj Oil Mills Limited 20230622 0 42.95 42.95 41.45 41.9 2968 41.9 down down correct
ROSSARI.NSE Rossari Biotech Limited 20230622 0 850.7 862 836.05 845.2 71900 845.2 down down correct
ROSSELLIND.NSE Rossell India Limited 20230622 0 341.9 351 340.8 345.75 117423 345.75 up up correct
ROUTE.NSE Route Mobile Limited 20230622 0 1618 1627.15 1566.05 1575.3 153924 1575.3 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20230622 0 936.1 958 896.2 901.2 73680 901.2 down down correct
RPOWER.NSE Reliance Power Limited 20230622 0 15.1 15.2 14.5 14.75 100194362 14.75 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20230622 0 56.45 56.45 52.95 53.6 499716 53.6 down down correct
RPSGVENT.NSE RPSG Ventures Limited 20230622 0 457.95 458.45 450 453.55 18977 453.55 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20230622 0 36.55 37.8 35.45 35.8 50277 35.8 down down correct
RSWM.NSE RSWM Limited 20230622 0 208 208.9 201.3 202.9 102407 202.9 down up incorrect
RSYSTEMS.NSE R Systems International Limited 20230622 0 407.4 415 407.4 411 152645 411 up up correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20230622 0 38.05 41 37.55 39.45 2659722 39.45 up up correct
RTNPOWER.NSE RattanIndia Power Limited 20230622 0 4 4.8 3.95 4.65 41974330 4.65 up down incorrect
RUBYMILLS.NSE The Ruby Mills Limited 20230622 0 219.45 219.8 215 216.9 28712 216.9 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20230622 0 8.5 8.8 8.4 8.8 171757 8.8 up up correct
RUCHIRA.NSE Ruchira Papers Limited 20230622 0 117.95 119.5 114.8 117.15 68925 117.15 down down correct
RUPA.NSE Rupa & Company Limited 20230622 0 269.75 270.45 262.55 263.8 114427 263.8 down down correct
RVHL.NSE Ravinder Heights Limited 20230622 0 27.35 27.35 26.05 26.3 7815 26.3 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20230622 0 124.25 124.4 121.8 123.45 8259055 123.45 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20230622 0 47.95 47.95 47.95 47.95 1032 47.95
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20230622 0 4 4 4 4 956 4
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20230622 0 1.3 1.4 1.3 1.4 379 1.4 up down incorrect
SADBHAV.NSE Sadbhav Engineering Limited 20230622 0 11.45 11.55 10.95 11 215743 11 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20230622 0 4.15 4.2 3.95 4.05 141959 4.05 down down correct
SAFARI.NSE Safari Industries (India) Limited 20230622 0 3029.05 3049 2975.05 2985 29378 2985 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20230622 0 21.25 21.45 21 21.2 4724 21.2 down up incorrect
SAGCEM.NSE Sagar Cements Limited 20230622 0 221.2 224.9 218.8 224.1 117208 224.1 up up correct
SAIL.NSE Steel Authority of India Limited 20230622 0 85.65 86.1 84.5 85.15 10984829 85.15 down down correct
SAKAR.NSE Sakar Healthcare Limited 20230622 0 262.7 269.85 255.15 260.45 28238 260.45 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20230622 0 25.75 27.75 25.6 25.9 5840213 25.9 up up correct
SAKSOFT.NSE Saksoft Limited 20230622 0 324.65 327.25 311.6 319.2 458358 319.2 down down correct
SAKUMA.NSE Sakuma Exports Limited 20230622 0 14 14.15 13.75 13.85 395319 13.85 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20230622 0 48.5 49 46.8 47.6 698172 47.6 down down correct
SALONA.NSE Salona Cotspin Limited 20230622 0 270 270 250.65 254.9 7397 254.9 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20230622 0 16.85 16.85 16.25 16.4 62783 16.4 down up incorrect
SALZERELEC.NSE Salzer Electronics Limited 20230622 0 355 356.8 344.05 350.15 101514 350.15 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20230622 0 3.1 3.1 2.9 3 19766 3 down down correct
SANCO.NSE Sanco Industries Limited 20230622 0 7.25 7.25 7.25 7.25 0 7.25
SANDESH.NSE The Sandesh Limited 20230622 0 930.05 930.05 918 919.85 522 919.85 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20230622 0 309.7 312.7 302.6 304.3 135120 304.3 down down correct
SANGAMIND.NSE Sangam (India) Limited 20230622 0 308 311.15 298 302.45 75109 302.45 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20230622 0 71.4 74.7 71.35 72.9 1422628 72.9 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20230622 0 466.45 471.45 456.8 460.55 94731 460.55 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20230622 0 18.4 18.75 18.3 18.35 8195 18.35 down up incorrect
SANOFI.NSE Sanofi India Limited 20230622 0 6900 6909.7 6822 6843.85 5831 6843.85 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20230622 0 0.4 0.4 0.4 0.4 0 0.4
SARDAEN.NSE Sarda Energy & Minerals Limited 20230622 0 1392.25 1403.1 1366.3 1371.85 22651 1371.85 down down correct
SAREGAMA.NSE Saregama India Limited 20230622 0 410 419 397.1 407.05 1534118 407.05 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20230622 0 41.6 41.6 40.3 40.45 75381 40.45 down up incorrect
SASKEN.NSE Sasken Technologies Limited 20230622 0 893.1 897 880.15 883.2 9853 883.2 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20230622 0 284.2 288.35 280.15 284.05 18774 284.05 down down correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20230622 0 2.45 2.45 2.45 2.45 0 2.45
SATIA.NSE Satia Industries Limited 20230622 0 118 123.4 114.5 115.2 3353565 115.2 down down correct
SATIN.NSE Satin Creditcare Network Limited 20230622 0 182.45 183.55 175.3 176.55 531469 176.55 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20230622 0 651.9 678.5 642.25 646.2 99440 646.2 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20230622 0 885.8 887.85 871.25 880.3 1071782 880.3 down down correct
SBIETFCON.NSE SBI Funds Management Private Limited 20230622 0 81.45 83 81.45 82.3 1618 82.3 up down incorrect
SBIETFIT.NSE SBI Funds Management Private Limited 20230622 0 301.41 303.15 301 302.4 8626 302.4 up up correct
SBIETFPB.NSE SBI Mutual Fund 20230622 0 225.45 225.47 224.25 224.35 3234 224.35 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20230622 0 162.73 163.36 161.92 162.5 3867 162.5 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20230622 0 1295.9 1306 1272.95 1276.5 556505 1276.5 down down correct
SBIN.NSE State Bank of India 20230622 0 566.35 569 561.05 562.95 14979063 562.95 down down correct
SCAPDVR.NSE Stampede Capital Limited 20230622 0 16.8 16.8 15.85 16.45 114159 16.45 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20230622 0 3242 3250 3195 3208.75 46684 3208.75 down down correct
SCHAND.NSE S Chand and Company Limited 20230622 0 191.2 193.1 188.05 189.4 70255 189.4 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20230622 0 262 268.7 255.65 257.35 1651801 257.35 down down correct
SCI.NSE The Shipping Corporation of India Limited 20230622 0 105 105.85 103.4 104.1 813899 104.1 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20230622 0 259.5 262.95 252.55 256.75 236997 256.75 down down correct
SEAMECLTD.NSE Seamec Limited 20230622 0 595 614.2 588 592.45 15090 592.45 down down correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20230622 0 39.75 39.75 38.1 38.35 25925 38.35 down down correct
SELAN.NSE Selan Exploration Technology Limited 20230622 0 313.95 316.95 302.55 304.5 59325 304.5 down up incorrect
SEPOWER.NSE S. E. Power Limited 20230622 0 19.15 19.8 18.35 18.95 47804 18.95 down down correct
SEQUENT.NSE Sequent Scientific Limited 20230622 0 80.95 90.4 80.65 89.3 27633476 89.3 up up correct
SERVOTECH.NSE Servotech Power Systems Limited 20230622 0 189.8 189.8 181.7 181.7 115971 181.7 down up incorrect
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20230622 0 281.05 281.15 274.3 277.5 39388 277.5 down down correct
SETCO.NSE Setco Automotive Limited 20230622 0 7.1 7.1 6.85 7 52963 7 down down correct
SETF10GILT.NSE SBI Mutual Fund 20230622 0 217.19 217.19 216.71 216.99 1493 216.99 down down correct
SETFGOLD.NSE SBI Mutual Fund 20230622 0 51.58 51.69 51.25 51.29 293191 51.29 down down correct
SETFNIF50.NSE SBI Mutual Fund 20230622 0 195.79 196.09 194.85 195.02 331346 195.02 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20230622 0 441.99 453.94 440.1 440.61 10052 440.61 down down correct
SETFNN50.NSE SBI Mutual Fund 20230622 0 462.29 462.29 454.11 455.34 7599 455.34 down up incorrect
SETUINFRA.NSE Setubandhan Infrastructure Limited 20230622 0 0.9 0.9 0.9 0.9 0 0.9
SEYAIND.NSE Seya Industries Limited 20230622 0 24.6 24.6 23 23.2 13211 23.2 down up incorrect
SFL.NSE Sheela Foam Limited 20230622 0 1170.15 1180.65 1154.7 1160.4 22143 1160.4 down down correct
SGIL.NSE Synergy Green Industries Limited 20230622 0 189.7 189.8 177.4 178.5 47752 178.5 down down correct
SGL.NSE STL Global Limited 20230622 0 14.25 14.5 13.9 14.05 19814 14.05 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20230622 0 42.05 42.3 40.7 40.9 21744 40.9 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20230622 0 594.05 595.05 575 575.8 67334 575.8 down down correct
SHALBY.NSE Shalby Limited 20230622 0 171.05 174 163.7 166.75 515498 166.75 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20230622 0 152 154.2 149.2 152.25 101045 152.25 up up correct
SHANKARA.NSE Shankara Building Products Limited 20230622 0 710.3 725 707 714.4 36477 714.4 up up correct
SHANTI.NSE Shanti Overseas (India) Limited 20230622 0 16.6 17.5 16.1 16.8 36301 16.8 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20230622 0 456.95 466 455 460.85 116775 460.85 up up correct
SHARDACROP.NSE Sharda Cropchem Limited 20230622 0 543.8 550 535.05 539 111641 539 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20230622 0 813 813.05 791 794.2 34495 794.2 down down correct
SHAREINDIA.NSE Share India Securities Limited 20230622 0 1299.85 1299.85 1284.4 1286.3 15989 1286.3 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20230622 0 414.3 414.3 408.69 411.44 1168 411.44 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20230622 0 183.1 183.1 172.05 175.35 189784 175.35 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20230622 0 255 261.75 250.5 254.05 1163986 254.05 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20230622 0 26.4 26.4 25.6 25.7 38012 25.7 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20230622 0 72.55 73.85 72.55 72.75 6330 72.75 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20230622 0 127.4 129.8 123.8 125.2 19404 125.2 down up incorrect
SHK.NSE S H Kelkar and Company Limited 20230622 0 117.9 120.65 116.8 118.2 357503 118.2 up down incorrect
SHOPERSTOP.NSE Shoppers Stop Limited 20230622 0 816.95 828 795.1 807.1 84957 807.1 down up incorrect
SHRADHA.NSE Shradha Infraprojects Limited 20230622 0 52.6 52.6 49.1 49.4 7623 49.4 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20230622 0 83.1 83.2 78.7 79.25 1074322 79.25 down down correct
SHREECEM.NSE Shree Cement Limited 20230622 0 25650 25975 25515.05 25656.35 35342 25656.35 up down incorrect
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20230622 0 186.6 195 186.6 191.7 115405 191.7 up up correct
SHREERAMA.NSE Shree Rama Multi 20230622 0 10.6 10.75 10.45 10.55 133037 10.55 down down correct
SHRENIK.NSE Shrenik Limited 20230622 0 1.05 1.1 1 1.05 1243817 1.05
SHREYANIND.NSE Shreyans Industries Limited 20230622 0 216 227.65 216 220.1 17523 220.1 up up correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20230622 0 327.25 333 326.1 331.65 51538 331.65 up down incorrect
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20230622 0 1857 1894.7 1800 1838.65 40034 1833.65 down up incorrect
SHYAMCENT.NSE Shyam Century Ferrous Limited 20230622 0 19.35 19.8 18.8 19.1 209569 19.1 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20230622 0 353 356 340 342.45 311251 342.45 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20230622 0 6.8 6.9 6.8 6.8 1392 6.8
SICAL.NSE Sical Logistics Limited 20230622 0 115.5 115.5 115.5 115.5 0 115.5
SIEMENS.NSE Siemens Limited 20230622 0 3808 3810 3680.4 3688.85 347354 3688.85 down down correct
SIGIND.NSE Signet Industries Limited 20230622 0 52.4 52.85 50.1 51.25 38059 51.25 down down correct
SIL.NSE Standard Industries Limited 20230622 0 25.2 25.2 24.5 24.65 54199 24.65 down down correct
SILGO.NSE Silgo Retail Limited 20230622 0 23.3 23.5 22.8 23 21952 23 down down correct
SILINV.NSE SIL Investments Limited 20230622 0 329.2 331.9 319.25 326.15 6916 326.15 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20230622 0 15.9 15.9 15.5 15.5 5776 15.5 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20230622 0 25.85 27.8 25.35 26.15 311570 26.15 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20230622 0 35.2 35.2 33.55 33.7 96543 33.7 down down correct
SINTERCOM.NSE Sintercom India Limited 20230622 0 123.6 125.55 121.05 121.5 4343 121.5 down down correct
SIRCA.NSE Sirca Paints India Limited 20230622 0 355.8 358.8 347.05 350.6 74759 350.6 down down correct
SIS.NSE SIS Limited 20230622 0 415.85 424.15 415.85 419.7 118341 419.7 up down incorrect
SITINET.NSE SITI Networks Limited 20230622 0 0.8 0.8 0.75 0.8 1145348 0.8
SIYSIL.NSE Siyaram Silk Mills Limited 20230622 0 544.6 551.75 538.5 539.3 80827 539.3 down down correct
SJVN.NSE SJVN Limited 20230622 0 40.7 41.35 39.5 40.2 12894555 40.2 down down correct
SKFINDIA.NSE SKF India Limited 20230622 0 4919.35 4942.15 4820.05 4893.85 16289 4854.66 down up incorrect
SKIL.NSE SKIL Infrastructure Limited 20230622 0 3.55 3.55 3.55 3.55 0 3.55
SKIPPER.NSE Skipper Limited 20230622 0 169.05 170.9 164.15 166.8 304400 166.8 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20230622 0 215 224.45 210.15 224.45 340745 224.45 up down incorrect
SMARTLINK.NSE Smartlink Holdings Limited 20230622 0 169.3 169.7 161 161.9 31338 161.9 down down correct
SMCGLOBAL.NSE SMC Global Securities Limited 20230622 0 75.35 75.85 74.15 74.65 44836 74.65 down down correct
SMLISUZU.NSE SML Isuzu Limited 20230622 0 1109 1120.9 1084 1089.8 23019 1089.8 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20230622 0 529.45 529.8 526.4 527.9 1432 527.9 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20230622 0 95 95 92.3 92.8 47981 92.8 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20230622 0 44.15 44.8 42.85 44 480064 44 down down correct
SOBHA.NSE Sobha Limited 20230622 0 539.95 545 532.7 535.35 291544 535.35 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20230622 0 370.8 373 362.85 368.15 94884 368.15 down down correct
SOLARINDS.NSE Solar Industries India Limited 20230622 0 3866.1 3894 3821 3832.6 35945 3832.6 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20230622 0 711.2 711.2 695.5 699.7 21337 699.7 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20230622 0 27 29.05 26.4 29 171222 29 up up correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20230622 0 55.65 55.85 54.2 54.65 14791 54.65 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20230622 0 516 521 512.35 514 725732 512.47 down down correct
SONATSOFTW.NSE Sonata Software Limited 20230622 0 1019.95 1024.05 982 997.1 146611 997.1 down down correct
SOTL.NSE Savita Oil Technologies Limited 20230622 0 300 304.4 292.7 297.25 51353 297.25 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20230622 0 18.25 18.4 17.95 18.1 14394008 18.1 down up incorrect
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20230622 0 160 164 156 159.45 25127 159.45 down down correct
SPAL.NSE S.P. Apparels Limited 20230622 0 455.85 461.6 444.6 453.5 162234 453.5 down up incorrect
SPANDANA.NSE Spandana Sphoorty Financial Limited 20230622 0 694.9 695 675.7 681.5 44668 681.5 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20230622 0 204 205.2 195 195.85 667876 195.85 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20230622 0 18 18.4 17.25 17.35 834959 17.35 down down correct
SPECIALITY.NSE Speciality Restaurants Limited 20230622 0 235 236 230.05 232.7 89639 232.7 down down correct
SPENCERS.NSE Spencer's Retail Limited 20230622 0 65.9 66.2 63.4 63.9 128985 63.9 down up incorrect
SPENTEX.NSE CLC Industries Limited 20230622 0 1.4 1.4 1.4 1.4 0 1.4
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20230622 0 68.35 69.85 67 67.95 1205913 67.95 down down correct
SPLIL.NSE SPL Industries Limited 20230622 0 70.35 70.5 67 67.7 60164 67.7 down down correct
SPMLINFRA.NSE SPML Infra Limited 20230622 0 45.4 45.4 45.4 45.4 0 45.4
SPTL.NSE Sintex Plastics Technology Limited 20230622 0 1.5 1.5 1.45 1.5 2866053 1.5
SPYL.NSE Shekhawati Poly 20230622 0 0.6 0.6 0.6 0.6 0 0.6
SREEL.NSE Sreeleathers Limited 20230622 0 196 196.85 194 194.85 4470 194.85 down down correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20230622 0 2.3 2.45 2.3 2.3 136856 2.3
SRF.NSE SRF Limited 20230622 0 2394 2415 2350 2366.6 410192 2366.6 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20230622 0 611 630.35 611 613.2 33229 613.2 up up correct
SRPL.NSE Shree Ram Proteins Limited 20230622 0 3.95 3.95 3.85 3.9 802447 3.9 down down correct
SSWL.NSE Steel Strips Wheels Limited 20230622 0 187.9 197.9 186.55 193.15 1213433 193.15 up up correct
STAMPEDE.NSE Stampede Capital Limited 20230622 0 1.15 1.15 1.15 1.15 0 1.15
STAR.NSE Strides Pharma Science Limited 20230622 0 415.2 417.4 405.45 414.15 430898 414.15 down up incorrect
STARCEMENT.NSE Star Cement Limited 20230622 0 145 145.5 140 141.5 375614 141.5 down down correct
STARPAPER.NSE Star Paper Mills Limited 20230622 0 176.15 176.2 172.8 173.75 23865 173.75 down up incorrect
STCINDIA.NSE The State Trading Corporation of India Ltd. 20230622 0 80.1 80.9 78 78.4 31230 78.4 down down correct
STEELCITY.NSE Steel City Securities Limited 20230622 0 65.25 65.65 64.35 65.2 22282 65.2 down down correct
STEELXIND.NSE Steel Exchange India Limited 20230622 0 14.45 14.5 14.1 14.25 912435 14.25 down down correct
STEL.NSE STEL Holdings Limited 20230622 0 144.8 144.8 141.5 141.85 3260 141.85 down down correct
STERTOOLS.NSE Sterling Tools Limited 20230622 0 373.2 376.65 358.5 365.05 105482 365.05 down down correct
STLTECH.NSE Sterlite Technologies Limited 20230622 0 150.5 152.7 149.3 150.15 392617 150.15 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20230622 0 449.75 451.8 442.1 445.9 114122 445.9 down down correct
STYLAMIND.NSE Stylam Industries Limited 20230622 0 1639.95 1649 1588 1616.05 24302 1616.05 down down correct
SUBEXLTD.NSE Subex Limited 20230622 0 29.55 29.65 28.35 28.65 2088523 28.65 down down correct
SUBROS.NSE Subros Limited 20230622 0 467.35 477 445 447.35 1072182 447.35 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20230622 0 496 514.05 486.6 490.25 329183 490.25 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20230622 0 2.5 2.5 2.5 2.5 0 2.5
SUMICHEM.NSE Sumitomo Chemical India Limited 20230622 0 433.5 434.9 425 426.5 239610 426.5 down down correct
SUMIT.NSE Sumit Woods Limited 20230622 0 32.1 33.35 32.1 32.8 18059 32.8 up up correct
SUMMITSEC.NSE Summit Securities Limited 20230622 0 717.35 721.7 712.2 716.65 3111 716.65 down up incorrect
SUNCLAYLTD.NSE Sundaram 20230622 0 4850 4895.35 4725.15 4747.35 6470 4747.35 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20230622 0 2.35 2.35 2.25 2.3 253376 2.3 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20230622 0 2613.55 2624.95 2581.3 2598.85 36371 2598.85 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20230622 0 99.4 99.95 95 96.1 153059 96.1 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20230622 0 351.95 359.7 351 351.7 1972 351.7 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20230622 0 1178.75 1189 1161 1166.9 39603 1166.9 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20230622 0 164.25 164.75 158.25 160.8 240206 160.8 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20230622 0 987.1 996.2 987.1 990.3 5384143 990.3 up down incorrect
SUNTECK.NSE Sunteck Realty Limited 20230622 0 280 281.95 271.5 275.4 389317 275.4 down up incorrect
SUNTV.NSE Sun TV Network Limited 20230622 0 444 447.6 435 439.75 543909 439.75 down down correct
SUPERHOUSE.NSE Superhouse Limited 20230622 0 218.25 221.25 215 217.5 10892 217.5 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20230622 0 6.25 6.45 6.2 6.25 57260 6.25
SUPRAJIT.NSE Suprajit Engineering Limited 20230622 0 395.4 402.2 389 389.95 165777 389.95 down up incorrect
SUPREMEENG.NSE Supreme Engineering Limited 20230622 0 0.7 0.7 0.65 0.7 1125915 0.7
SUPREMEIND.NSE The Supreme Industries Limited 20230622 0 3059.9 3189.95 3040.7 3174.45 275583 3174.45 up up correct
SURANASOL.NSE Surana Solar Limited 20230622 0 22.35 22.35 21.5 21.55 49147 21.55 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20230622 0 9.6 9.65 9.4 9.6 42776 9.6
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20230622 0 61.6 61.6 60 60.65 5557 60.65 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20230622 0 838.5 849.8 827.5 833.8 225474 833.8 down down correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20230622 0 174.5 174.75 165 169.25 720843 169.25 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20230622 0 48 49 47.2 47.5 143171 47.5 down down correct
SUULD.NSE Suumaya Industries Limited 20230622 0 9.9 10.2 9.8 9.9 77360 9.9
SUVEN.NSE Suven Life Sciences Limited 20230622 0 67 67.2 65 65.3 264602 65.3 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20230622 0 486 488.25 484 485.1 138763 485.1 down up incorrect
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20230622 0 4.05 4.05 3.95 4 42551 4 down down correct
SUZLON.NSE Suzlon Energy Limited 20230622 0 14.05 14.1 13.3 13.6 150787608 13.6 down up incorrect
SVPGLOB.NSE Svp Global Ventures Ltd 20230622 0 11 11.1 10.5 10.7 130918 10.7 down up incorrect
SWANENERGY.NSE Swan Energy Limited 20230622 0 250 273 250 266.35 7800659 266.35 up up correct
SWARAJENG.NSE Swaraj Engines Limited 20230622 0 2109.6 2115 2080.05 2099.35 16992 2099.35 down up incorrect
SWELECTES.NSE Swelect Energy Systems Limited 20230622 0 329.4 331.35 324 325.95 12537 325.95 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20230622 0 310.95 314 296.5 298 669958 298 down down correct
SYMPHONY.NSE Symphony Limited 20230622 0 927 927 916.5 918.25 33715 918.25 down down correct
SYNGENE.NSE Syngene International Limited 20230622 0 745.45 745.45 726.65 728.2 318517 727.49 down up incorrect
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20230622 0 129 129 124.55 125.1 5448 125.1 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20230622 0 238.85 241.85 234.45 236.6 166663 236.6 down down correct
TAKE.NSE TAKE Solutions Limited 20230622 0 17.75 17.85 17.2 17.3 140824 17.3 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20230622 0 719.8 732.9 690.1 692.9 93760 692.9 down up incorrect
TANLA.NSE Tanla Platforms Limited 20230622 0 1054 1060.7 1008 1018 769473 1018 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20230622 0 18.6 18.6 16.9 16.9 68683 16.9 down down correct
TARAPUR.NSE Tarapur Transformers Limited 20230622 0 4.3 4.5 4.3 4.3 18099 4.3
TARC.NSE TARC Limited 20230622 0 65.8 66.7 62.6 63 1365247 63 down down correct
TARMAT.NSE Tarmat Limited 20230622 0 71.35 72.4 70.8 71.2 14986 71.2 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20230622 0 12911 13350.7 12701 12744.2 6550 12744.2 down down correct
TATACHEM.NSE Tata Chemicals Limited 20230622 0 1003.5 1009.8 992.2 1004.55 1685291 1004.55 up up correct
TATACOFFEE.NSE Tata Coffee Limited 20230622 0 248.45 248.5 241.15 241.85 444529 241.85 down down correct
TATACOMM.NSE Tata Communications Limited 20230622 0 1613.55 1623.55 1571 1577.6 525643 1556.37 down up incorrect
TATACONSUM.NSE Tata Consumer Products Limited 20230622 0 862 862 840.6 841.9 988651 841.9 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20230622 0 7770 7770 7640 7667.25 102273 7667.25 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20230622 0 2463.5 2472 2374.6 2387.8 60782 2387.8 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20230622 0 798.25 798.25 775.5 785.45 226334 785.45 down down correct
TATAMOTORS.NSE Tata Motors Limited 20230622 0 584 584.7 568.2 569.35 11229179 569.35 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20230622 0 313.4 317.35 306.05 307.75 1896150 307.75 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20230622 0 224.85 225.15 220.5 221.1 6857007 221.1 down down correct
TATASTEEL.NSE Tata Steel Limited 20230622 0 110.6 112.2 110.55 111.1 34769987 111.1 up up correct
TATASTLLP.NSE Tata Steel Long Products Limited 20230622 0 675 675 657 661.65 86285 661.65 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20230622 0 1794 1835 1792 1824.3 16866 1824.3 up up correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20230622 0 86.95 87.45 84.7 84.95 144552 84.95 down down correct
TCI.NSE Transport Corporation of India Limited 20230622 0 726.35 728 711.05 715.95 33924 715.95 down down correct
TCIEXP.NSE TCI Express Limited 20230622 0 1629.9 1643.8 1628.7 1635.3 9655 1635.3 up up correct
TCIFINANCE.NSE TCI Finance Limited 20230622 0 2.8 2.8 2.8 2.8 0 2.8
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20230622 0 415.9 421.85 414.55 420 513046 420 up up correct
TCPLPACK.NSE TCPL Packaging Limited 20230622 0 1411.4 1432.9 1400 1412.15 28430 1412.15 up up correct
TCS.NSE Tata Consultancy Services Limited 20230622 0 3260 3267.65 3230.1 3238.5 1529603 3238.5 down up incorrect
TDPOWERSYS.NSE TD Power Systems Limited 20230622 0 210.1 218.55 210.1 217.55 763413 217.55 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20230622 0 2431 2436 2393.5 2421.6 22676 2421.6 down up incorrect
TECHIN.NSE Techindia Nirman Limited 20230622 0 10.3 10.85 9.55 10 48260 10 down up incorrect
TECHM.NSE Tech Mahindra Limited 20230622 0 1116.9 1126.25 1110.4 1119.05 2360795 1119.05 up down incorrect
TECHNOE.NSE Techno Electric & Engineering Company Limited 20230622 0 357.55 361.9 352 353.75 42276 353.75 down down correct
TEJASNET.NSE Tejas Networks Limited 20230622 0 752 757.4 737.5 742.55 447426 742.55 down down correct
TEMBO.NSE Tembo Global Industries Limited 20230622 0 252 254.9 248.7 253.45 15917 253.45 up up correct
TERASOFT.NSE Tera Software Limited 20230622 0 51 51.9 49.5 50.35 23552 50.35 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20230622 0 58.3 58.7 56.3 57 77823 57 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20230622 0 57.6 57.6 56 56.45 93083 56.45 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20230622 0 73 78.3 71.6 77.4 13379359 77.4 up down incorrect
TFCILTD.NSE Tourism Finance Corporation of India Limited 20230622 0 73.9 74.6 72.85 73.95 281754 73.95 up up correct
TFL.NSE Transwarranty Finance Limited 20230622 0 9.1 9.15 8.8 8.85 2394 8.85 down up incorrect
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20230622 0 10.85 10.85 10.5 10.7 10200 10.7 down up incorrect
THANGAMAYL.NSE Thangamayil Jewellery Limited 20230622 0 1546 1546 1505.55 1524.85 6608 1518.69 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20230622 0 84.9 84.9 81.25 82.65 2097 82.65 down down correct
THEJO.NSE SM 20230622 0 1771 1800 1725 1725 7950 1725 down up incorrect
THEMISMED.NSE Themis Medicare Limited 20230622 0 1407.8 1412.9 1375.1 1381.95 3225 1381.95 down down correct
THERMAX.NSE Thermax Limited 20230622 0 2310 2310 2250.1 2254.95 28494 2254.95 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20230622 0 76.6 79.5 76.5 77.2 808221 77.2 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20230622 0 65.3 65.5 62.4 65.45 16581 65.45 up up correct
THYROCARE.NSE Thyrocare Technologies Limited 20230622 0 531 536.7 514.35 521.2 284246 521.2 down down correct
TI.NSE Tilaknagar Industries Ltd. 20230622 0 148.45 149.1 144.6 145.75 171765 145.75 down down correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20230622 0 983.8 995 970 977.35 49015 977.35 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20230622 0 1775.9 1775.9 1655 1668.2 36563 1668.2 down up incorrect
TIINDIA.NSE Tube Investments of India Limited 20230622 0 3194.6 3248.7 3146.35 3220.45 253723 3220.45 up down incorrect
TIJARIA.NSE Tijaria Polypipes Limited 20230622 0 7.35 7.35 6.8 6.8 35790 6.8 down up incorrect
TIL.NSE TIL Limited 20230622 0 124 124 119.5 119.8 753 119.8 down down correct
TIMESGTY.NSE Times Guaranty Limited 20230622 0 59 59 55.15 56.2 3331 56.2 down up incorrect
TIMETECHNO.NSE Time Technoplast Limited 20230622 0 120.25 122 116.25 118.9 2590163 118.9 down down correct
TIMKEN.NSE Timken India Limited 20230622 0 3290 3297.45 3205.2 3249.1 223867 3249.1 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20230622 0 335 335 323.8 328.9 272133 328.9 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20230622 0 244 252.7 231.65 234.2 289852 234.2 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20230622 0 197 197.9 192.5 193.5 232653 193.5 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20230622 0 7.95 7.95 7.7 7.8 194345 7.8 down up incorrect
TITAN.NSE Titan Company Limited 20230622 0 2975 2984.75 2955.8 2970.25 496441 2960.14 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20230622 0 80.8 81.6 79.75 80.05 184938 80.05 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20230622 0 213.8 214.4 206.2 206.9 339607 206.9 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20230622 0 6.1 6.35 5.95 6.25 11275 6.25 up up correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20230622 0 97.65 99.45 95.9 97.5 12083 97.5 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20230622 0 1865 1878 1857.15 1862.65 195794 1854.65 down down correct
TORNTPOWER.NSE Torrent Power Limited 20230622 0 661 673 650 652.75 345148 652.75 down down correct
TOTAL.NSE Total Transport Systems Limited 20230622 0 154.7 155 150 153.95 13401 153.95 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20230622 0 157.15 159 153 158.8 129 158.8 up up correct
TPLPLASTEH.NSE TPL Plastech Limited 20230622 0 49.05 50.4 46 46.6 1227633 46.6 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20230622 0 18.5 18.6 17.75 17.85 30856 17.85 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20230622 0 72.9 74.75 71 71.45 44237 71.45 down down correct
TRENT.NSE Trent Limited 20230622 0 1700 1719.5 1696.25 1710.7 213389 1710.7 up up correct
TRF.NSE TRF Limited 20230622 0 171.9 171.9 166.15 168.55 152644 168.55 down down correct
TRIDENT.NSE Trident Limited 20230622 0 33.45 35.4 33.45 34.15 35475256 34.15 up down incorrect
TRIGYN.NSE Trigyn Technologies Limited 20230622 0 108.2 109 105.35 106.9 119041 106.9 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20230622 0 89.25 90.25 85.8 87.3 849784 87.3 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20230622 0 407.8 409.45 390 391.9 1241006 391.9 down up incorrect
TRIVENI.NSE Triveni Engineering & Industries Limited 20230622 0 287 296.5 285.6 288.85 1495280 288.85 up up correct
TTKHLTCARE.NSE TTK Healthcare Limited 20230622 0 1263.5 1280 1262.05 1265.05 10237 1265.05 up up correct
TTKPRESTIG.NSE TTK Prestige Limited 20230622 0 768.95 768.95 745 747.55 65241 747.55 down down correct
TTL.NSE T.T. Limited 20230622 0 78.7 78.7 76.55 76.8 9427 76.8 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20230622 0 73.35 76.5 72.8 73.85 4969119 73.85 up up correct
TV18BRDCST.NSE TV18 Broadcast Limited 20230622 0 40.7 41.45 39.6 39.8 10143003 39.8 down up incorrect
TVSELECT.NSE TVS Electronics Limited 20230622 0 402.3 409.8 386.95 393.9 166130 393.9 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20230622 0 1345.9 1348.95 1323 1326.15 558699 1326.15 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20230622 0 2968.85 2986.45 2910.1 2923.7 5924 2923.7 down up incorrect
TVTODAY.NSE T.V. Today Network Limited 20230622 0 199.35 202.2 197.35 198.45 64419 198.45 down down correct
TVVISION.NSE TV Vision Limited 20230622 0 2.3 2.3 2.1 2.3 2701 2.3
TWL.NSE Titagarh Wagons Limited 20230622 0 474.9 497 467.55 479.95 1448755 479.95 up down incorrect
UBL.NSE United Breweries Limited 20230622 0 1488.5 1513.55 1473.6 1508.1 644709 1508.1 up down incorrect
UCALFUEL.NSE Ucal Fuel Systems Limited 20230622 0 126.2 127.55 123 123.7 13836 123.7 down down correct
UCOBANK.NSE UCO Bank 20230622 0 27.45 27.6 26.75 27 5690249 27 down down correct
UFLEX.NSE Uflex Limited 20230622 0 424.35 429.35 414.85 418.6 112017 418.6 down down correct
UFO.NSE UFO Moviez India Limited 20230622 0 79.25 79.6 76.3 77.2 116745 77.2 down down correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20230622 0 121.15 132 121 127.55 3628422 127.55 up up correct
UGROCAP.NSE UGRO Capital Limited 20230622 0 234 235.7 227 227.3 184400 227.3 down up incorrect
UJAAS.NSE Ujaas Energy Limited 20230622 0 2.2 2.2 2.1 2.15 141988 2.15 down down correct
UJJIVAN.NSE Ujjivan Financial Services Limited 20230622 0 403.95 404 390.1 392.35 448878 392.35 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20230622 0 38.35 38.65 37.7 37.9 8652536 37.9 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20230622 0 8277 8279 8145.7 8162.75 226654 8162.75 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20230622 0 61 61 60.05 60.25 5806 60.25 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20230622 0 3.8 3.8 3.65 3.7 7532 3.7 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20230622 0 369.4 371.8 368.4 369.4 50227 369.4
UNIDT.NSE United Drilling Tools Limited 20230622 0 203.2 205.05 197.9 198.85 85261 198.85 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20230622 0 164.35 164.35 157 157.5 13284 157.5 down down correct
UNIONBANK.NSE Union Bank of India 20230622 0 70.9 70.95 69.9 70.1 5203774 70.1 down down correct
UNITECH.NSE Unitech Limited 20230622 0 1.5 1.5 1.45 1.45 1189480 1.45 down down correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20230622 0 286 286 272.35 274.4 1909 274.4 down up incorrect
UNIVASTU.NSE Univastu India Limited 20230622 0 90.4 91.15 89 89.4 17384 89.4 down down correct
UNIVCABLES.NSE Universal Cables Limited 20230622 0 405 405 378.65 383.4 57067 383.4 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20230622 0 380.2 390 380.2 384.45 1726 384.45 up up correct
UPL.NSE UPL Limited 20230622 0 686.1 686.1 671.05 674.4 2165875 674.4 down down correct
URJA.NSE Urja Global Limited 20230622 0 9.95 10.2 9.7 9.95 11464417 9.95
USHAMART.NSE Usha Martin Limited 20230622 0 282.85 286.2 275.05 277.15 342796 277.15 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20230622 0 687.05 693.7 683 684.9 267916 684.9 down down correct
UTIBANKETF.NSE Uti Mutual Fund 20230622 0 44.53 44.95 44.3 44.4 13678 44.4 down down correct
UTINEXT50.NSE UTI Mutual Fund 20230622 0 46.35 46.53 45.79 45.82 28089 45.82 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20230622 0 2014.36 2019.99 2008.06 2013.82 781 2013.82 down down correct
UTISENSETF.NSE UTI Mutual Fund 20230622 0 678.14 705.18 668.3 683.68 2775 683.68 up up correct
UTISXN50.NSE UTI Mutual Fund 20230622 0 56.26 56.45 55.37 55.63 800 55.63 down up incorrect
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20230622 0 301.45 354.6 301.45 339.8 3926952 339.8 up up correct
V2RETAIL.NSE V2 Retail Limited 20230622 0 119.5 119.5 115.6 119.5 109260 119.5
VADILALIND.NSE Vadilal Industries Limited 20230622 0 2648 2768.45 2620 2664.8 62231 2664.8 up up correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20230622 0 315 317.9 311.45 312.75 110217 311.23 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20230622 0 126.4 126.9 126 126.45 29847 126.45 up up correct
VAKRANGEE.NSE Vakrangee Limited 20230622 0 16.7 16.7 16.05 16.15 2309429 16.15 down down correct
VALIANTORG.NSE Valiant Organics Limited 20230622 0 561 574.95 558.05 560.9 89219 560.9 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20230622 0 55.35 56.2 54.3 54.4 94259 54.4 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20230622 0 48.5 51.95 48.5 51.25 57242 51.25 up up correct
VARROC.NSE Varroc Engineering Limited 20230622 0 323.45 325.7 315.55 316.85 163258 316.85 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20230622 0 42.8 43.65 41.35 42.15 1834514 42.15 down down correct
VASWANI.NSE Vaswani Industries Limited 20230622 0 22.65 23 21.15 21.3 197343 21.3 down down correct
VBL.NSE Varun Beverages Limited 20230622 0 819.7 820 800.8 803.55 1296116 803.55 down up incorrect
VEDL.NSE Vedanta Limited 20230622 0 282 282.85 279 280.65 3205576 280.65 down down correct
VENKEYS.NSE Venky's (India) Limited 20230622 0 1729 1730 1702 1707.4 17943 1707.4 down down correct
VENUSREM.NSE Venus Remedies Limited 20230622 0 235 251.3 235 251.3 75669 251.3 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20230622 0 229.9 235 226 227.1 16681 227.1 down down correct
VESUVIUS.NSE Vesuvius India Limited 20230622 0 2348.8 2348.8 2283 2297.55 5799 2297.55 down up incorrect
VETO.NSE Veto Switchgears and Cables Limited 20230622 0 99.9 101.2 98.95 99.3 65003 99.3 down down correct
VGUARD.NSE V 20230622 0 264.5 272.5 261.95 264.2 827682 264.2 down down correct
VHL.NSE Vardhman Holdings Limited 20230622 0 2943.9 2973.45 2850.15 2869.35 988 2869.35 down up incorrect
VICEROY.NSE Viceroy Hotels Limited 20230622 0 2.7 2.7 2.7 2.7 0 2.7
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20230622 0 391.4 393 386.1 387.85 35802 387.85 down down correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20230622 0 462.5 467.05 445.5 452.95 328438 452.95 down down correct
VIJIFIN.NSE Viji Finance Limited 20230622 0 1.8 1.85 1.75 1.8 376260 1.8
VIKASECO.NSE Vikas EcoTech Limited 20230622 0 3.45 3.5 3.15 3.35 15330597 3.35 down down correct
VIKASLIFE.NSE Vikas Lifecare Limited 20230622 0 3.3 3.3 3.15 3.15 9398670 3.15 down down correct
VIMTALABS.NSE Vimta Labs Limited 20230622 0 408.75 411 388.2 395.65 53193 395.65 down down correct
VINATIORGA.NSE Vinati Organics Limited 20230622 0 1852 1863 1844.55 1854.4 25597 1854.4 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20230622 0 1920 1935 1900 1905.95 23755 1905.95 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20230622 0 50.95 52 50.8 51.5 15613 51.5 up up correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20230622 0 522 538 511.9 516.1 121653 516.1 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20230622 0 48.4 48.4 48.4 48.4 95584 48.4
VIPIND.NSE VIP Industries Limited 20230622 0 648 649 627.6 631.1 182589 631.1 down down correct
VIPULLTD.NSE Vipul Limited 20230622 0 14.5 14.8 13.7 13.9 23575 13.9 down down correct
VISAKAIND.NSE Visaka Industries Limited 20230622 0 96.7 99.9 91.55 93.45 717539 93.45 down down correct
VISASTEEL.NSE VISA Steel Limited 20230622 0 12.2 12.2 11.75 12 16784 12 down down correct
VISESHINFO.NSE MPS Infotecnics Limited 20230622 0 0.4 0.45 0.4 0.4 3253722 0.4
VISHAL.NSE Vishal Fabrics Limited 20230622 0 17.85 18 17.45 17.6 382573 17.6 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20230622 0 344.05 347.9 336 340.7 113346 340.7 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20230622 0 21.6 22.3 19.7 20.05 31779933 20.05 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20230622 0 0.95 0.95 0.85 0.9 552382 0.9 down down correct
VIVIMEDLAB.NSE Vivimed Labs Limited 20230622 0 5.65 5.65 5.65 5.65 0 5.65
VLSFINANCE.NSE VLS Finance Limited 20230622 0 153.75 154.2 149.5 151.2 85133 151.2 down down correct
VMART.NSE V 20230622 0 2103.55 2134.8 2095.3 2116 17670 2116 up down incorrect
VOLTAMP.NSE Voltamp Transformers Limited 20230622 0 4028 4071.95 3945.9 3991.3 16240 3991.3 down up incorrect
VOLTAS.NSE Voltas Limited 20230622 0 786 789 778.55 782.1 1942087 782.1 down down correct
VRLLOG.NSE VRL Logistics Limited 20230622 0 700.7 708 694 697.55 37272 697.55 down down correct
VSSL.NSE Vardhman Special Steels Limited 20230622 0 193.45 196.9 191.05 192.55 49378 192.55 down down correct
VSTIND.NSE VST Industries Limited 20230622 0 3524 3559.95 3500.05 3525.35 4741 3525.35 up up correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20230622 0 2780.05 2822.7 2745 2758.25 7128 2758.25 down down correct
VTL.NSE Vardhman Textiles Limited 20230622 0 376.3 380 358.4 361.2 395560 361.2 down down correct
WABAG.NSE VA Tech Wabag Limited 20230622 0 482.45 499.8 480.05 487.3 688818 487.3 up up correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20230622 0 84.5 84.5 80.9 82.05 166684 82.05 down down correct
WANBURY.NSE Wanbury Limited 20230622 0 57 58 54 54 21876 54 down down correct
WATERBASE.NSE The Waterbase Limited 20230622 0 77.9 78.35 74.35 75.65 55053 75.65 down down correct
WEALTH.NSE Wealth First Portfolio Managers Limited 20230622 0 308.85 330.55 308.85 326.45 1458 326.45 up up correct
WEBELSOLAR.NSE Websol Energy System Limited 20230622 0 90.35 91.95 87.65 89.45 87819 89.45 down down correct
WEIZMANIND.NSE Weizmann Limited 20230622 0 109 109 102.5 102.95 41859 102.95 down down correct
WELCORP.NSE Welspun Corp Limited 20230622 0 268.3 276 267 268 1259579 268 down down correct
WELENT.NSE Welspun Enterprises Limited 20230622 0 210 217.8 205.45 207.85 1517068 206.82 down up incorrect
WELINV.NSE Welspun Investments and Commercials Limited 20230622 0 364 379 363.9 377.95 2178 377.95 up down incorrect
WELSPUNIND.NSE Welspun India Limited 20230622 0 93 93.5 91.8 92.25 1038937 92.15 down down correct
WENDT.NSE Wendt (India) Limited 20230622 0 9844.9 9989.9 9684 9768.75 664 9768.75 down down correct
WESTLIFE.NSE Westlife Development Limited 20230622 0 869 869 842.15 852.35 38677 852.35 down down correct
WHEELS.NSE Wheels India Limited 20230622 0 673.95 674.05 652.55 655.4 18383 655.4 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20230622 0 1476.7 1485 1454.05 1463.65 39679 1463.65 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20230622 0 23 24.8 22.85 22.85 6475 22.85 down down correct
WINDLAS.NSE Windlas Biotech Limited 20230622 0 305.55 307.9 293.3 297.2 47485 297.2 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20230622 0 56 56.9 53 53.5 206974 53.5 down down correct
WIPL.NSE The Western India Plywoods Limited 20230622 0 112 112 108 108 241 108 down down correct
WIPRO.NSE Wipro Limited 20230622 0 386 386 381.6 382.3 4678087 382.3 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20230622 0 226.6 229.5 219.5 221.9 994371 221.9 down up incorrect
WONDERLA.NSE Wonderla Holidays Limited 20230622 0 574 574 557.5 563.3 63464 563.3 down down correct
WORTH.NSE Worth Peripherals Limited 20230622 0 96.15 98.3 92.5 92.85 65159 92.85 down down correct
WSI.NSE W.S. Industries (India) Limited 20230622 0 103.1 103.1 103.1 103.1 0 103.1
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20230622 0 518.9 519.65 508 508.95 84284 508.95 down up incorrect
XCHANGING.NSE Xchanging Solutions Limited 20230622 0 77.95 80.4 75.5 76.25 1048444 76.25 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20230622 0 92 93.35 86 87.1 67474 87.1 down down correct
XPROINDIA.NSE Xpro India Limited 20230622 0 868.15 880 841.05 851.85 38346 851.85 down down correct
YESBANK.NSE Yes Bank Limited 20230622 0 16.2 16.3 15.95 16 52482954 16 down down correct
YUKEN.NSE Yuken India Limited 20230622 0 617 617 599.5 604.05 3941 604.05 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20230622 0 184.9 185.75 178.8 179.45 18643830 179.45 down up incorrect
ZEELEARN.NSE Zee Learn Limited 20230622 0 3.35 3.35 3.35 3.35 0 3.35
ZEEMEDIA.NSE Zee Media Corporation Limited 20230622 0 8.15 8.2 7.95 8.05 2353197 8.05 down up incorrect
ZENITHEXPO.NSE Zenith Exports Limited 20230622 0 112.8 113.95 105 108.45 1502 108.45 down up incorrect
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20230622 0 4.2 4.2 4.05 4.1 75086 4.1 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20230622 0 415 418.7 398 400.9 1697706 400.9 down down correct
ZENTEC.NSE Zen Technologies Limited 20230622 0 410.8 414.05 402.1 405.65 401743 405.65 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20230622 0 102.1 104.7 101 101.65 17845 101.65 down down correct
ZOMATO.NSE Zomato Limited 20230622 0 75.5 75.85 73.65 74.35 40419764 74.35 down down correct
ZOTA.NSE Zota Health Care Limited 20230622 0 389.9 392 368.6 372.05 90706 372.05 down up incorrect
ZUARI.NSE Zuari Agro Chemicals Limited 20230622 0 146.55 151.25 143.05 145.2 172281 145.2 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20230622 0 1507.45 1517.95 1488.1 1492.95 50143 1492.95 down down correct

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