CollectAI

close-nse_india_stocks

2023/09/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20230922 0 126.5 131.4 125 128.75 82161 128.75 up up correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20230922 0 19.7 19.7 19 19 6600 19 down up incorrect
3MINDIA.NSE 3M India Limited 20230922 0 29806 31450 29806 31285.1 6861 31285.1 up up correct
3PLAND.NSE 3P LAND HOLDINGS L 20230922 0 23.6 23.95 22.3 23.4 19450 23.4 down up incorrect
5PAISA.NSE 5paisa Capital Limited 20230922 0 428.1 432.3 425 426.75 26952 426.75 down up incorrect
63MOONS.NSE 63 MOONS TECHNOLOG 20230922 0 285.5 298.8 283 295.4 48508 295.4 up up correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20230922 0 9.9 9.9 9.3 9.65 165856 9.65 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20230922 0 5.9 5.9 5.85 5.9 53069 5.9
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20230922 0 48 48 46.5 47.8 22430 47.8 down down correct
AARON.NSE Aaron Industries Limited 20230922 0 250 252 250 250 1584 250
AARTIDRUGS.NSE Aarti Drugs Limited 20230922 0 570 577.5 550 552.35 292277 552.35 down up incorrect
AARTIIND.NSE Aarti Industries Limited 20230922 0 504 506.2 497.35 499.25 824320 499.25 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20230922 0 659 659 636.35 651.8 15805 651.8 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20230922 0 25.2 25.2 24.25 24.55 29968 24.55 down down correct
AARVI.NSE Aarvi Encon Limited 20230922 0 128.85 128.85 124.55 125.7 6642 125.7 down down correct
AAVAS.NSE Aavas Financiers Limited 20230922 0 1659.1 1687.9 1636 1653.45 91857 1653.45 down down correct
ABAN.NSE Aban Offshore Limited 20230922 0 45.3 46.25 44.8 45.05 87944 45.05 down down correct
ABB.NSE ABB India Limited 20230922 0 4317 4317 4165 4187 250138 4187 down down correct
ABBOTINDIA.NSE Abbott India Limited 20230922 0 22838.35 22938 22359 22543.25 9333 22543.25 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20230922 0 175.8 179 174.65 175.05 4730024 175.05 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20230922 0 216.5 223.5 214.05 214.55 1757384 214.55 down down correct
ABMINTLLTD.NSE ABM International Limited 20230922 0 36.75 36.75 36.75 36.75 188 36.75
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20230922 0 43.7 45.45 43.7 45.09 61603 45.09 up down incorrect
ABSLNN50ET.NSE ABSL AMC Ltd 20230922 0 47.05 47.05 45.65 46.59 1878 46.59 down down correct
ACC.NSE ACC Limited 20230922 0 1999 2001.55 1967.65 1978.5 238415 1978.5 down down correct
ACCELYA.NSE Accelya Solutions India Limited 20230922 0 1520 1540.95 1508 1512.4 13349 1485.13 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20230922 0 8.9 9 8.8 8.85 91641 8.85 down down correct
ACE.NSE Action Construction Equipment Limited 20230922 0 693 696.4 663 677.75 276139 677.75 down down correct
ADANIENT.NSE Adani Enterprises Limited 20230922 0 2489.95 2498 2460 2464.9 865589 2464.9 down up incorrect
ADANIGREEN.NSE Adani Green Energy Limited 20230922 0 1025 1025.45 999 1018.8 6840537 1018.8 down up incorrect
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20230922 0 833.9 838.7 822.1 827.05 3156509 827.05 down down correct
ADANIPOWER.NSE Adani Power Limited 20230922 0 385.3 389.25 380 383.9 12000168 383.9 down down correct
ADANITRANS.NSE Adani Transmission Limited 20230922 0 855 858 835 839.1 543417 839.1 down down correct
ADFFOODS.NSE ADF Foods Limited 20230922 0 223.7 226.25 218.3 221.25 92304 221.25 down down correct
ADL.NSE Archidply Decor Limited 20230922 0 72.05 75.4 71.65 73.15 4153 73.15 up up correct
ADORWELD.NSE Ador Welding Limited 20230922 0 1054.1 1123.85 1046 1111 56169 1111 up up correct
ADROITINFO.NSE Adroit Infotech Limited 20230922 0 27.7 27.9 25.25 25.7 169587 25.7 down up incorrect
ADSL.NSE Allied Digital Services Limited 20230922 0 133 134.8 130.05 131.95 203518 131.95 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20230922 0 87.9 88.45 85.35 86.4 27512 86.4 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20230922 0 323.4 324.2 312.1 323.1 180031 323.1 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20230922 0 332.9 337.4 330.3 331.65 168273 331.65 down down correct
AFFLE.NSE Affle (India) Limited 20230922 0 1088.25 1095.4 1080 1080.9 127976 1080.9 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20230922 0 895 904 881 893.95 70710 893.95 down down correct
AGRITECH.NSE Agri 20230922 0 193 195 193 193 6369 193
AGROPHOS.NSE Agro Phos (India) Limited 20230922 0 37.95 37.95 36.7 37.3 27399 37.3 down down correct
AHLADA.NSE Ahlada Engineers Limited 20230922 0 101.95 102.25 100.15 100.95 8007 100.95 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20230922 0 141.35 143 136 137.25 3621 137.25 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20230922 0 702.6 710 684 697.4 73148 697.4 down down correct
AIAENG.NSE AIA Engineering Limited 20230922 0 3566.3 3566.3 3455 3491.85 56491 3491.85 down down correct
AIRAN.NSE Airan Limited 20230922 0 22.25 22.45 21.65 22 367472 22 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20230922 0 1731.7 1731.7 1673.5 1705.9 140919 1705.9 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20230922 0 357 362.45 355.3 359.2 29775 359.2 up down incorrect
AJOONI.NSE Ajooni Biotech Limited 20230922 0 4.85 4.85 4.75 4.75 303305 4.75 down up incorrect
AJRINFRA.NSE AJR Infra and Tolling Limited 20230922 0 0.7 0.7 0.7 0.7 0 0.7
AKASH.NSE Akash Infra 20230922 0 28.5 29.5 27.3 29.4 73188 29.4 up up correct
AKG.NSE AKG Exim Limited 20230922 0 24.95 24.95 23.6 23.8 32303 23.8 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20230922 0 305.3 309 301 303.75 7519 303.75 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20230922 0 11.75 12.3 11.45 11.9 1528789 11.9 up up correct
AKZOINDIA.NSE Akzo Nobel India Limited 20230922 0 2515 2530.45 2494.95 2520.1 14257 2520.1 up down incorrect
ALANKIT.NSE Alankit Limited 20230922 0 11.25 11.3 11.15 11.15 167680 11.15 down down correct
ALBERTDAVD.NSE Albert David Limited 20230922 0 745.05 761.8 736.4 749.1 5026 749.1 up up correct
ALEMBICLTD.NSE Alembic Limited 20230922 0 78.1 79.4 77.15 77.6 257851 77.6 down down correct
ALICON.NSE Alicon Castalloy Limited 20230922 0 859.9 859.9 844 846.15 5802 846.15 down down correct
ALKALI.NSE Alkali Metals Limited 20230922 0 113.95 115.35 112 112.7 9635 112.7 down down correct
ALKEM.NSE Alkem Laboratories Limited 20230922 0 3651.15 3662.15 3541.05 3550.65 267533 3550.65 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20230922 0 2425.85 2425.85 2375.15 2388.15 21779 2388.15 down up incorrect
ALLCARGO.NSE Allcargo Logistics Limited 20230922 0 268.9 269.55 264.2 265.05 204852 265.05 down up incorrect
ALLSEC.NSE Allsec Technologies Limited 20230922 0 601.4 605 587.7 596.55 22778 596.55 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20230922 0 90 90.2 88.2 88.8 21368 88.8 down down correct
ALOKINDS.NSE Alok Industries Limited 20230922 0 19 19.25 18.55 18.7 9947129 18.7 down down correct
ALPA.NSE Alpa Laboratories Limited 20230922 0 73.05 74.4 72 73.75 71925 73.75 up up correct
ALPHAGEO.NSE Alphageo (India) Limited 20230922 0 294.85 298.25 292.5 295.1 20830 295.1 up up correct
ALPSINDUS.NSE Alps Industries Limited 20230922 0 2.65 2.75 2.65 2.75 123404 2.75 up up correct
AMARAJABAT.NSE Amara Raja Batteries Limited 20230922 0 640.9 643.9 633 635.35 284622 635.35 down down correct
AMBER.NSE Amber Enterprises India Limited 20230922 0 2946.5 2986 2899.85 2967.3 88881 2967.3 up up correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20230922 0 1589.85 1599.8 1569.3 1578.35 12763 1578.35 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20230922 0 426 428.5 418.05 420.95 2666687 420.95 down up incorrect
AMDIND.NSE AMD Industries Limited 20230922 0 57.3 57.3 54.2 55.1 13718 55.1 down down correct
AMIORG.NSE Ami Organics Limited 20230922 0 1267.65 1284.95 1256.15 1278.65 48249 1278.65 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20230922 0 30.5 32.45 30.5 31.75 117638 31.75 up down incorrect
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20230922 0 636.45 650 630.05 635.95 32284 635.95 down down correct
ANANTRAJ.NSE Anant Raj Limited 20230922 0 216.5 218.35 211 213.3 1018313 213.3 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20230922 0 101.5 101.5 97.1 99.65 7978 99.65 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20230922 0 604.05 605.95 587.15 592.35 245506 592.35 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20230922 0 119.7 121.4 117.5 118.35 261914 118.35 down down correct
ANDREWYU.NSE Andrew Yule & Company Limited 20230922 0 37.6 38.55 35.75 36.3 2927309 36.3 down down correct
ANIKINDS.NSE Anik Industries Limited 20230922 0 38.6 39.2 37.6 38.05 5564 38.05 down down correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20230922 0 5.55 5.55 5.55 5.55 87482 5.55
ANMOL.NSE Anmol India Limited 20230922 0 42.15 44.25 41.2 43.85 237551 43.85 up up correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20230922 0 11.3 12.05 10.95 12.05 503918 12.05 up up correct
ANTGRAPHIC.NSE Antarctica Limited 20230922 0 0.85 0.9 0.85 0.85 126320 0.85
ANUP.NSE The Anup Engineering Limited 20230922 0 2037 2079.7 1997.75 2009.3 19263 2009.3 down up incorrect
ANURAS.NSE Anupam Rasayan India Limited 20230922 0 877.85 885.8 872.05 878.95 150637 878.95 up up correct
APARINDS.NSE Apar Industries Limited 20230922 0 5282.35 5439 5215.05 5276.05 217244 5276.05 down down correct
APCL.NSE Anjani Portland Cement Limited 20230922 0 180.1 188 175.1 184.2 48473 184.2 up up correct
APCOTEXIND.NSE Apcotex Industries Limited 20230922 0 506.2 508.7 499.05 501.8 21556 501.8 down down correct
APEX.NSE Apex Frozen Foods Limited 20230922 0 224.6 228.55 223.05 224.45 96410 224.45 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20230922 0 1599.8 1619.7 1561.15 1578.25 573249 1578.25 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20230922 0 768.65 782.45 745 752.2 160911 752.2 down up incorrect
APOLLO.NSE Apollo Micro Systems Limited 20230922 0 56.25 56.65 53.45 53.85 1056052 53.85 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20230922 0 5013 5016.8 4955 4989.55 348459 4989.55 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20230922 0 695.95 701.15 676.35 686.8 52336 686.8 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20230922 0 368.8 374.5 366.35 371.75 2440598 371.75 up up correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20230922 0 1533 1533.05 1533 1533 164 1533
APTECHT.NSE Aptech Limited 20230922 0 289 292.4 285.5 287.45 201624 287.45 down down correct
APTUS.NSE Aptus Value Housing Finance India Limited 20230922 0 275 279 272.7 277.1 450910 277.1 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20230922 0 69.6 69.6 66.5 67.75 14566 67.75 down down correct
ARCHIES.NSE Archies Limited 20230922 0 25.75 26.2 25.5 25.5 14308 25.5 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20230922 0 60 64.4 52.7 54.55 305286 54.55 down down correct
ARIES.NSE Aries Agro Limited 20230922 0 175.7 176.5 173.35 175.35 33725 175.35 down down correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20230922 0 68.85 70.4 67.5 70 725068 70 up up correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20230922 0 182.05 185.4 179.6 183.05 128062 183.05 up up correct
ARMANFIN.NSE Arman Financial Services Limited 20230922 0 2318.95 2329.8 2200 2215.75 9267 2215.75 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20230922 0 56.85 59.7 55.3 56.45 235131 56.45 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20230922 0 337.5 344.9 329 335.75 10142 335.75 down down correct
ARSHIYA.NSE Arshiya Limited 20230922 0 4.7 4.7 4.7 4.7 11328 4.7
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20230922 0 21 21 19.8 20.55 7836 20.55 down down correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20230922 0 143.75 161 143.3 157.75 1181801 157.75 up up correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20230922 0 120 120 114 114.05 834 114.05 down down correct
ARVIND.NSE Arvind Limited 20230922 0 165 168.9 164.3 167.05 675238 167.05 up down incorrect
ARVINDFASN.NSE Arvind Fashions Limited 20230922 0 316.05 321.85 311.4 316.9 124936 316.9 up up correct
ARVSMART.NSE Arvind SmartSpaces Limited 20230922 0 352.65 355.65 343.2 350.55 36308 350.55 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20230922 0 614 644.85 609.85 616.65 783177 616.65 up up correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20230922 0 255.95 264 251 252.5 55356 252.5 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20230922 0 422.9 427.95 414.3 416.75 30655 416.75 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20230922 0 437.25 439.4 428.1 431.25 19213 431.25 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20230922 0 314.25 317.5 304.6 310.6 146123 310.6 down down correct
ASHIANA.NSE Ashiana Housing Limited 20230922 0 198.7 208 195.55 206.55 131323 206.55 up up correct
ASHIMASYN.NSE Ashima Limited 20230922 0 13.25 13.25 13.05 13.1 68553 13.1 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20230922 0 104.85 105.4 102.5 103.65 1042242 103.65 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20230922 0 179.35 180.5 177.8 178.85 8734004 178.85 down up incorrect
ASIANHOTNR.NSE Asian Hotels (North) Limited 20230922 0 139.8 143.85 136.4 141.5 1256 141.5 up down incorrect
ASIANPAINT.NSE Asian Paints Limited 20230922 0 3234.95 3283.6 3221.15 3274.85 896521 3274.85 up up correct
ASIANTILES.NSE Asian Granito India Limited 20230922 0 62.5 64.7 62.25 63.55 429175 63.55 up up correct
ASPINWALL.NSE Aspinwall and Company Limited 20230922 0 257.4 260.2 257.05 258.9 3290 258.9 up up correct
ASTEC.NSE Astec LifeSciences Limited 20230922 0 1330 1366 1305 1342.1 12857 1342.1 up up correct
ASTERDM.NSE Aster DM Healthcare Limited 20230922 0 326 332.8 324.3 330.7 157827 330.7 up up correct
ASTRAL.NSE Astral Limited 20230922 0 1890 1896.65 1833.65 1841.05 391026 1841.05 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20230922 0 411.9 419.8 408.65 411.6 357995 411.6 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20230922 0 4517 4610 4499.8 4583.8 11341 4583.8 up up correct
ASTRON.NSE Astron Paper & Board Mill Limited 20230922 0 32.9 34 32.9 33.5 58965 33.5 up up correct
ATFL.NSE Agro Tech Foods Limited 20230922 0 812.05 835.5 812.05 832.1 3804 832.1 up up correct
ATGL.NSE Adani Total Gas Limited 20230922 0 644.8 644.8 636 636.65 244252 636.65 down down correct
ATLANTA.NSE Atlanta Limited 20230922 0 14.25 14.25 13.75 14 59226 14 down down correct
ATUL.NSE Atul Ltd 20230922 0 7133.7 7151.5 7040 7057.65 17384 7057.65 down down correct
ATULAUTO.NSE Atul Auto Limited 20230922 0 577.1 585 567 579.2 112806 579.2 up up correct
AUBANK.NSE AU Small Finance Bank Limited 20230922 0 745.75 751.6 742.15 744.55 1667979 744.55 down up incorrect
AURIONPRO.NSE Aurionpro Solutions Limited 20230922 0 1223.1 1244 1200 1240.15 8189 1240.15 up up correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20230922 0 876 876.05 845.15 866.4 1427856 866.4 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20230922 0 75.75 75.9 73.3 74.05 10474 74.05 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20230922 0 2170 2235 2160 2200.1 13076 2200.1 up up correct
AUTOIND.NSE Autoline Industries Limited 20230922 0 96.8 97.95 93.65 94.1 141337 94.1 down down correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20230922 0 665 672.95 649.95 662.6 119937 662.6 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20230922 0 437.3 444.15 434.05 435.4 230342 435.4 down down correct
AVTNPL.NSE AVT Natural Products Limited 20230922 0 83.55 85.5 83.55 84.6 471191 84.6 up up correct
AWHCL.NSE Antony Waste Handling Cell Limited 20230922 0 319.4 325.05 316 323.55 56033 323.55 up up correct
AXISBANK.NSE Axis Bank Limited 20230922 0 1010 1027.25 1008 1018.25 7108110 1018.25 up down incorrect
AXISBNKETF.NSE Axis Amc Ltd. 20230922 0 454.6 457.65 453.3 454.09 2951 454.09 down down correct
AXISBPSETF.NSE Axis AMC Ltd. 20230922 0 11.4 11.4 11.17 11.22 31791 11.22 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20230922 0 491.65 509.75 487.25 506.9 23951 506.9 up up correct
AXISGOLD.NSE Axis Mutual Fund 20230922 0 50.45 50.58 50.22 50.53 32573 50.53 up up correct
AXISHCETF.NSE Axis AMC Ltd. 20230922 0 97.29 97.29 95.33 95.81 8735 95.81 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20230922 0 212.99 212.99 211.01 211.4 2699 211.4 down down correct
AXISTECETF.NSE Axis Mutual Fund 20230922 0 343.53 344.8 340.96 342.92 3211 342.92 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20230922 0 66.3 67.85 65.6 67.2 20550 67.2 up up correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20230922 0 87.95 87.95 87.95 87.95 0 87.95
BAGFILMS.NSE B.A.G. Films and Media Limited 20230922 0 5.65 5.7 5.4 5.6 116221 5.6 down up incorrect
BAJAJ.NSE AUTO 20230922 0 5051 5084.15 4996.2 5001.05 498375 5001.05 down up incorrect
BAJAJCON.NSE Bajaj Consumer Care Limited 20230922 0 228 233.1 226.5 232.15 316302 232.15 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20230922 0 1109.95 1109.95 1065 1090.45 11321 1090.45 down up incorrect
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20230922 0 1528 1551 1524.9 1543.7 1321743 1543.7 up up correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20230922 0 25.8 26.25 24.85 25.8 20859652 25.8
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20230922 0 7348 7419 7310.05 7332.05 21167 7221.63 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20230922 0 7493.95 7577 7453.6 7471.35 526304 7471.35 down up incorrect
BALAJITELE.NSE Balaji Telefilms Limited 20230922 0 65.75 66.1 63.1 63.6 191627 63.6 down down correct
BALAMINES.NSE Balaji Amines Limited 20230922 0 2256.2 2259 2214.35 2233.2 45635 2233.2 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20230922 0 454.2 459.15 443.9 453.45 1182 453.45 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20230922 0 29.4 29.4 28.2 28.7 66426 28.7 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20230922 0 2521 2558.9 2502.85 2547.2 152790 2547.2 up up correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20230922 0 153.5 156.7 150.8 154.5 659308 154.5 up up correct
BALPHARMA.NSE Bal Pharma Limited 20230922 0 95.1 95.1 92.2 93.45 16113 93.45 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20230922 0 419.75 423.05 405.55 414.3 2658241 414.3 down up incorrect
BANARBEADS.NSE Banaras Beads Limited 20230922 0 92.05 92.5 91 91 20834 91 down up incorrect
BANARISUG.NSE Bannari Amman Sugars Limited 20230922 0 2698.6 2773.85 2570 2606.95 11447 2606.95 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20230922 0 450 470 450 464.35 124172 464.35 up up correct
BANDHANBNK.NSE Bandhan Bank Limited 20230922 0 248 251.85 247.05 249.35 12015422 249.35 up up correct
BANG.NSE Bang Overseas Limited 20230922 0 50.55 52.45 49.3 51 77239 51 up down incorrect
BANKA.NSE Banka BioLoo Limited 20230922 0 73.4 73.4 71.55 71.85 9918 71.85 down up incorrect
BANKBARODA.NSE Bank of Baroda 20230922 0 209.7 218 208.7 215.35 37302904 215.35 up up correct
BANKBEES.NSE Nippon Mutual Funds 20230922 0 455 459.2 454.6 455.45 1136146 455.45 up up correct
BANKINDIA.NSE Bank of India Limited 20230922 0 108.5 111.7 107.5 109.2 24986113 109.2 up up correct
BANSWRAS.NSE Banswara Syntex Limited 20230922 0 153.3 153.7 150.5 151.85 36897 151.85 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20230922 0 728.2 736.35 719.5 731.8 87540 731.8 up up correct
BASF.NSE BASF India Limited 20230922 0 2612.25 2629.45 2571 2578.1 16986 2578.1 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20230922 0 48.95 49 47.6 47.8 38861 47.8 down down correct
BATAINDIA.NSE Bata India Limited 20230922 0 1650.1 1663 1628 1633.6 140677 1633.6 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20230922 0 5280 5445 5248.9 5394.1 29769 5394.1 up up correct
BBL.NSE Bharat Bijlee Limited 20230922 0 3790.2 3842.45 3690 3758.85 16739 3758.85 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20230922 0 1200 1216.25 1190 1203 59379 1203 up up correct
BCG.NSE Brightcom Group Limited 20230922 0 21.2 21.2 19.2 19.2 67315012 19.1 down down correct
BCLIND.NSE BCL Industries Limited 20230922 0 541 550 532 536.55 111773 536.55 down down correct
BDL.NSE Bharat Dynamics Limited 20230922 0 1032.05 1034.8 998.55 1004.35 703464 1004.35 down down correct
BEARDSELL.NSE Beardsell Limited 20230922 0 33.7 34 32.5 33.9 17322 33.9 up up correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20230922 0 957.7 993.95 955.35 988.95 116567 988.95 up down incorrect
BEDMUTHA.NSE Bedmutha Industries Limited 20230922 0 74.5 75.5 71.1 73.85 34185 73.85 down down correct
BEL.NSE Bharat Electronics Limited 20230922 0 134.15 136.9 134.05 136.05 12604969 136.05 up up correct
BEML.NSE BEML Limited 20230922 0 2364.3 2416.95 2340 2350.8 362965 2350.8 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20230922 0 90.1 90.95 88 88.6 393629 88.6 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20230922 0 626.8 679.75 624 669.3 7210089 669.3 up up correct
BFINVEST.NSE BF Investment Limited 20230922 0 519.6 530.05 504.4 508.9 53489 508.9 down up incorrect
BFUTILITIE.NSE BF Utilities Limited 20230922 0 648.1 661.9 642.45 646.35 97001 646.35 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20230922 0 2.2 2.2 2.2 2.2 0 2.2
BGRENERGY.NSE BGR Energy Systems Limited 20230922 0 69.15 70.7 67.75 69.15 209868 69.15
BHAGERIA.NSE Bhageria Industries Limited 20230922 0 155.4 157.1 149.05 150.6 27704 150.6 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20230922 0 70.4 71.9 68.35 70.6 24493 70.6 up up correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20230922 0 6.35 6.55 6.3 6.35 779326 6.35
BHARATFORG.NSE Bharat Forge Limited 20230922 0 1101 1113.95 1087.55 1090.95 860021 1090.95 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20230922 0 123.5 124.75 121.9 122.95 35487 122.95 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20230922 0 9140.8 9319 9120.2 9219 1129 9219 up up correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20230922 0 255 260 251.2 254.3 223541 254.3 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20230922 0 917.95 922.35 903.8 911.4 6112928 911.4 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20230922 0 125 125.6 123.3 124.4 18256470 124.4 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20230922 0 169.65 176.2 168.5 170.7 272042 170.7 up up correct
BIL.NSE Bhartiya International Ltd. 20230922 0 206 206 206 206 134 206
BIOCON.NSE Biocon Limited 20230922 0 267 269.25 261.3 264.35 3614837 264.35 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20230922 0 50.4 50.4 49.1 49.35 19338 49.35 down down correct
BIRET.NSE RR 20230922 0 238.74 244.8 237.51 243.61 209951 243.61 up up correct
BIRLACABLE.NSE Birla Cable Limited 20230922 0 323.9 333.9 318.1 323.5 177171 323.5 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20230922 0 1167 1185.05 1161.4 1166.45 69120 1166.45 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20230922 0 69 70.65 67.9 69.95 141764 69.95 up up correct
BIRLATYRE.NSE Birla Tyres Limited 20230922 0 4.9 4.9 4.9 4.9 0 4.9
BKMINDST.NSE BKM Industries Limited 20230922 0 0.75 0.75 0.7 0.7 65408 0.7 down down correct
BLBLIMITED.NSE BLB Limited 20230922 0 23 23.25 22.65 22.9 57714 22.9 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20230922 0 92.7 92.9 90.6 91.9 131382 91.9 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20230922 0 53.75 55.25 52.55 54.7 589732 54.7 up up correct
BLS.NSE BLS International Services Limited 20230922 0 261.6 269.8 260.3 264.85 1476895 264.85 up down incorrect
BLUECHIP.NSE Blue Chip India Limited 20230922 0 1.55 1.55 1.55 1.55 6859 1.55
BLUEDART.NSE Blue Dart Express Limited 20230922 0 6720 6800 6690 6790.05 14342 6790.05 up up correct
BLUESTARCO.NSE Blue Star Limited 20230922 0 892.9 908.4 880.05 894.3 914115 894.3 up up correct
BODALCHEM.NSE Bodal Chemicals Limited 20230922 0 78.4 80.2 77.75 78.65 500615 78.65 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20230922 0 139.65 146.85 138.25 146.2 4738536 146.2 up up correct
BOROLTD.NSE Borosil Limited 20230922 0 401 406.95 400.25 401.25 59349 401.25 up up correct
BORORENEW.NSE Borosil Renewables Limited 20230922 0 422.1 425 411.4 414.15 547654 414.15 down down correct
BOSCHLTD.NSE Bosch Limited 20230922 0 19187.85 19271.95 18995.05 19119.25 13390 19119.25 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20230922 0 355.5 357.5 351.35 351.95 1991051 351.95 down down correct
BPL.NSE BPL Limited 20230922 0 79 83.9 77.85 82.35 598441 82.35 up up correct
BRIGADE.NSE Brigade Enterprises Limited 20230922 0 580.9 582.05 571.3 577.45 423104 577.45 down down correct
BRITANNIA.NSE Britannia Industries Limited 20230922 0 4558.55 4572 4510 4564.65 210753 4564.65 up up correct
BRNL.NSE Bharat Road Network Limited 20230922 0 39.55 43 39.2 41.9 314519 41.9 up up correct
BROOKS.NSE Brooks Laboratories Limited 20230922 0 95.5 96.25 95.5 95.5 14738 95.5
BSE.NSE BSE Limited 20230922 0 1175 1206.5 1154.8 1196.35 1101977 1196.35 up up correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20230922 0 238.95 246 238.95 245.3 12980 245.3 up up correct
BSL.NSE BSL Limited 20230922 0 173.85 173.85 165 165.3 7143 165.3 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20230922 0 53.5 53.5 53.05 53.17 5581 53.17 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20230922 0 22.89 22.89 22.2 22.32 88219 22.32 down down correct
BSOFT.NSE Birlasoft Limited 20230922 0 491.6 491.85 480.45 488.05 1428385 488.05 down down correct
BURNPUR.NSE Burnpur Cement Limited 20230922 0 4.9 4.9 4.8 4.9 202331 4.9
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20230922 0 1242.5 1251.4 1211 1216.65 3516 1216.65 down up incorrect
BVCL.NSE Barak Valley Cements Limited 20230922 0 39.8 40.8 38.1 40 16311 40 up down incorrect
BYKE.NSE The Byke Hospitality Limited 20230922 0 38.4 40.45 36.95 39.6 204753 39.6 up down incorrect
CALSOFT.NSE California Software Company Limited 20230922 0 14.7 15 14.45 14.7 15177 14.7
CAMLINFINE.NSE Camlin Fine Sciences Limited 20230922 0 161.55 164.05 159.2 160.65 465970 160.65 down down correct
CAMS.NSE Computer Age Management Services Limited 20230922 0 2491.05 2525 2456 2483.4 84650 2483.4 down up incorrect
CANBK.NSE Canara Bank 20230922 0 368.5 386 368.5 382.95 32802763 382.95 up up correct
CANDC.NSE C & C Constructions Limited 20230922 0 2.35 2.35 2.35 2.35 0 2.35
CANFINHOME.NSE Can Fin Homes Limited 20230922 0 765.45 770 755.6 761.5 479223 761.5 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20230922 0 1100 1110.65 1079.4 1099.6 18480 1099.6 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20230922 0 214.9 215.35 210.05 212 461258 212 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20230922 0 1010 1012.1 984.3 999.8 40371 999.8 down down correct
CAPTRUST.NSE Capital Trust Limited 20230922 0 101 102.8 98.5 99.65 9119 99.65 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20230922 0 1161.65 1261.9 1161.6 1191.25 2039507 1191.25 up up correct
CAREERP.NSE Career Point Limited 20230922 0 196.95 196.95 187.1 188.45 20030 188.45 down down correct
CARERATING.NSE CARE Ratings Limited 20230922 0 840 859 837.55 856.35 40633 856.35 up up correct
CARTRADE.NSE CarTrade Tech Limited 20230922 0 552.2 562.6 541 546.15 63943 546.15 down down correct
CASTROLIND.NSE Castrol India Limited 20230922 0 141.3 142.5 139.6 139.95 1334611 139.95 down down correct
CCHHL.NSE Country Club Hospitality & Holidays Limited 20230922 0 8.9 9.15 8.9 9.05 31504 9.05 up up correct
CCL.NSE CCL Products (India) Limited 20230922 0 619 625.35 616.1 619.5 100807 619.5 up up correct
CDSL.NSE Central Depository Services (India) Limited 20230922 0 1300 1321 1279 1312.9 838432 1312.9 up up correct
CEATLTD.NSE CEAT Limited 20230922 0 2133 2158 2102 2135.85 117915 2135.85 up up correct
CELEBRITY.NSE Celebrity Fashions Limited 20230922 0 17.35 17.8 17.25 17.4 740165 17.4 up up correct
CENTENKA.NSE Century Enka Limited 20230922 0 426.15 430 420 422.9 21075 422.9 down down correct
CENTEXT.NSE Century Extrusions Limited 20230922 0 17.6 17.95 16.75 17.3 462472 17.3 down down correct
CENTRALBK.NSE Central Bank of India 20230922 0 47.6 51.75 47.3 50.85 137435211 50.85 up up correct
CENTRUM.NSE Centrum Capital Limited 20230922 0 24.5 24.75 23.5 23.9 259124 23.9 down up incorrect
CENTUM.NSE Centum Electronics Limited 20230922 0 1470 1475.85 1410.25 1418.25 6194 1418.25 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20230922 0 652.5 658.8 636.4 639.4 62338 639.4 down down correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20230922 0 1026.4 1109.9 1011.25 1086.5 1346461 1086.5 up up correct
CERA.NSE Cera Sanitaryware Limited 20230922 0 8789.8 8850 8581 8609.75 15841 8609.75 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20230922 0 6 6.05 5.95 6 35420 6
CESC.NSE CESC Limited 20230922 0 90.25 91.45 89.2 90.8 4106864 90.8 up down incorrect
CGCL.NSE Capri Global Capital Limited 20230922 0 791.5 796.55 770 772.85 145289 772.85 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20230922 0 429.8 443 422.6 440.5 1515418 440.5 up up correct
CHALET.NSE Chalet Hotels Limited 20230922 0 540.4 551.7 540.4 549.25 108748 549.25 up up correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20230922 0 281 283.4 276.6 279.5 1495556 279.5 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20230922 0 375.2 376 366.25 373.4 11854 373.4 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20230922 0 285.15 287.9 280.75 283.6 42264 283.6 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20230922 0 370.55 371 358.95 367.1 25171 367.1 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20230922 0 485.45 489 476.9 483.7 91543 483.7 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20230922 0 517 522 507.3 518.3 1403632 518.3 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20230922 0 1188.25 1217.95 1183 1188.2 2166139 1188.2 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20230922 0 1200 1218.9 1127.95 1194.3 2511153 1194.3 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20230922 0 797 800.85 785 789.35 66361 789.35 down up incorrect
CINELINE.NSE Cineline India Limited 20230922 0 105.65 108 105.65 105.65 36903 105.65
CINEVISTA.NSE Cinevista Limited 20230922 0 14.65 14.95 14.25 14.65 70276 14.65
CIPLA.NSE Cipla Limited 20230922 0 1207.4 1209.1 1168.55 1185.9 2796199 1185.9 down down correct
CLEAN.NSE Clean Science and Technology Limited 20230922 0 1425.9 1440.7 1401 1405.6 127187 1405.6 down down correct
CLEDUCATE.NSE CL Educate Limited 20230922 0 73.2 73.2 71 71.7 46321 71.7 down down correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20230922 0 224.25 233.85 223.1 227.8 521099 227.8 up up correct
CMICABLES.NSE CMI Limited 20230922 0 5.65 5.65 5.65 5.65 0 5.65
COALINDIA.NSE Coal India Limited 20230922 0 280 286.1 279.2 283.35 8691024 283.35 up up correct
COCHINSHIP.NSE Cochin Shipyard Limited 20230922 0 1044.05 1052.2 997.1 1002.15 2201499 1002.15 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20230922 0 50.2 50.85 48.2 48.75 2147235 48.75 down down correct
COFORGE.NSE Coforge Limited 20230922 0 5336 5370.4 5251.35 5293.45 296925 5293.45 down down correct
COLPAL.NSE Colgate 20230922 0 1995 2014.75 1980.05 2001.3 318790 2001.3 up down incorrect
COMPINFO.NSE Compuage Infocom Limited 20230922 0 12.65 12.7 12.3 12.45 189394 12.45 down down correct
COMPUSOFT.NSE Compucom Software Limited 20230922 0 21.7 22.45 21.35 21.8 91220 21.8 up up correct
CONCOR.NSE Container Corporation of India Limited 20230922 0 738 742.2 726 735 1312782 735 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20230922 0 87.8 88.35 85.65 86.65 1158652 86.65 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20230922 0 146.7 146.7 141.55 144.95 8100 144.95 down up incorrect
CONTROLPR.NSE Control Print Limited 20230922 0 730 754.95 728.2 752.05 20220 752.05 up down incorrect
CORALFINAC.NSE Coral India Finance and Housing Limited 20230922 0 40.5 40.95 39.7 40 30617 40 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20230922 0 95.7 98.9 95 97.95 76346 97.95 up up correct
COROMANDEL.NSE Coromandel International Limited 20230922 0 1082.1 1107 1071.5 1101.95 218737 1101.95 up up correct
COUNCODOS.NSE Country Condo's Limited 20230922 0 4.1 4.25 4.1 4.2 59201 4.2 up up correct
CPSEETF.NSE Nippon Mutual Funds 20230922 0 53.8 53.8 51.77 52.24 3695718 52.24 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20230922 0 4716 4779.7 4545.5 4764.35 45134 4764.35 up up correct
CREATIVE.NSE Creative Newtech Limited 20230922 0 512.55 523.55 509 514.2 13155 514.2 up up correct
CREATIVEYE.NSE Creative Eye Limited 20230922 0 3.9 4 3.6 3.9 12245 3.9
CREDITACC.NSE CreditAccess Grameen Limited 20230922 0 1324.9 1338.6 1288 1291.7 264349 1291.7 down down correct
CREST.NSE Crest Ventures Limited 20230922 0 229.95 233.6 226.05 230.2 11762 230.2 up down incorrect
CRISIL.NSE CRISIL Limited 20230922 0 3853.05 3887.8 3825.25 3854.5 29345 3854.5 up up correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20230922 0 300.8 302.8 295.15 296.05 2338446 296.05 down down correct
CSBBANK.NSE CSB Bank Limited 20230922 0 322.75 337.5 322.7 329.5 883734 329.5 up up correct
CTE.NSE Cambridge Technology Enterprises Limited 20230922 0 56.55 57 56 56.05 10097 56.05 down down correct
CUB.NSE City Union Bank Limited 20230922 0 130 131.85 129.35 129.7 2298340 129.7 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20230922 0 47.75 48 46.65 47.7 47763 47.7 down down correct
CUMMINSIND.NSE Cummins India Limited 20230922 0 1756.85 1756.85 1717.6 1725.35 418784 1725.35 down down correct
CUPID.NSE Cupid Limited 20230922 0 391 403.05 384.85 389.65 107481 389.65 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20230922 0 19.45 19.45 18.5 18.9 20987 18.9 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20230922 0 127 127.8 125 126.1 13895 126.1 down down correct
CYIENT.NSE Cyient Limited 20230922 0 1634 1676 1626 1633.5 384878 1633.5 down down correct
DAAWAT.NSE LT Foods Limited 20230922 0 162.55 162.55 156.6 158.2 1084709 158.2 down down correct
DABUR.NSE Dabur India Limited 20230922 0 559.45 564.9 557.55 561.3 956641 561.3 up up correct
DALBHARAT.NSE Dalmia Bharat Limited 20230922 0 2266 2280.35 2235.8 2245.6 236560 2245.6 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20230922 0 439.5 442.45 424.05 427.95 180966 427.95 down down correct
DAMODARIND.NSE Damodar Industries Limited 20230922 0 52.35 53 48.75 50.15 85308 50.15 down down correct
DANGEE.NSE Dangee Dums Limited 20230922 0 10.8 10.8 10.4 10.45 493011 10.45 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20230922 0 571 592.05 567.2 579.8 70062 579.8 up down incorrect
DBCORP.NSE D. B. Corp Limited 20230922 0 234.95 245 230.65 241 264766 241 up up correct
DBL.NSE Dilip Buildcon Limited 20230922 0 306 307.7 300.55 304.4 266077 304.4 down down correct
DBREALTY.NSE D B Realty Limited 20230922 0 163.15 166.7 157 160.75 1618639 160.75 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20230922 0 28.95 29.7 27.45 27.55 21450 27.55 down up incorrect
DCAL.NSE Dishman Carbogen Amcis Limited 20230922 0 169.9 174.2 163.8 167.65 2280302 167.65 down down correct
DCBBANK.NSE DCB Bank Limited 20230922 0 127 129 125.3 126.35 1671910 126.35 down down correct
DCM.NSE DCM Limited 20230922 0 73.95 74.55 72.65 74 37339 74 up down incorrect
DCMFINSERV.NSE DCM Financial Services Limited 20230922 0 4.25 4.35 4.2 4.25 5888 4.25
DCMNVL.NSE DCM Nouvelle Limited 20230922 0 167.05 167.15 161 162.8 12197 162.8 down up incorrect
DCMSHRIRAM.NSE DCM Shriram Limited 20230922 0 1051.05 1061.4 1035.6 1048.6 103177 1048.6 down down correct
DCW.NSE DCW Limited 20230922 0 55.1 59.2 53.9 57.6 7316273 57.6 up down incorrect
DECCANCE.NSE Deccan Cements Limited 20230922 0 534.55 536.25 530 530.5 2976 530.5 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230922 0 613.8 629 613.05 624.25 354933 624.25 up down incorrect
DEEPAKNTR.NSE Deepak Nitrite Limited 20230922 0 2180.5 2190 2123 2128.3 264047 2128.3 down down correct
DEEPENR.NSE Deep Energy Resources Limited 20230922 0 149 149.85 148.1 149 1569 149
DEEPINDS.NSE Deep Industries Limited 20230922 0 256.5 261.55 253.05 256.65 74184 256.65 up down incorrect
DELPHIFX.NSE Delphi World Money Limited 20230922 0 427 447 418 428.5 70266 428.5 up up correct
DELTACORP.NSE Delta Corp Limited 20230922 0 176.25 176.9 174 175.4 1758908 175.4 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20230922 0 99.5 99.5 95.55 97.95 7330 97.95 down down correct
DEN.NSE DEN Networks Limited 20230922 0 52.3 52.7 50.65 51.2 6734186 51.2 down down correct
DENORA.NSE De Nora India Limited 20230922 0 1595.3 1614.95 1586 1595.85 2397 1595.85 up up correct
DEVYANI.NSE Devyani International Limited 20230922 0 207.45 209.8 205 208.7 1185396 208.7 up up correct
DGCONTENT.NSE Digicontent Limited 20230922 0 19.5 20.4 19.5 20 6530 20 up up correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20230922 0 304.7 309 295.95 301.45 564493 301.45 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20230922 0 29 29.65 27.9 28.9 6157344 28.9 down down correct
DHANI.NSE Dhani Services Limited 20230922 0 44.75 45.6 42.25 43.55 2319232 43.55 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20230922 0 849 861.3 844.9 855.4 52611 855.4 up up correct
DHUNINV.NSE Dhunseri Investments Limited 20230922 0 754.8 760 745 746.8 2802 746.8 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20230922 0 896.15 896.15 867.85 872.7 18295 872.7 down down correct
DICIND.NSE DIC India Limited 20230922 0 440.65 448.1 440.2 443.5 292 443.5 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20230922 0 34 35.75 33.25 33.95 31482 33.95 down down correct
DISHTV.NSE Dish TV India Limited 20230922 0 18.7 18.9 18.2 18.4 19036885 18.4 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20230922 0 3721 3742 3685 3705.05 190002 3705.05 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20230922 0 4848 4908.9 4785.75 4808.4 282816 4808.4 down down correct
DLF.NSE DLF Limited 20230922 0 517.45 523 514.8 516.55 1854379 516.55 down down correct
DLINKINDIA.NSE D 20230922 0 318.95 323.25 312.25 321.05 149460 321.05 up up correct
DMART.NSE Avenue Supermarts Limited 20230922 0 3687 3717.55 3653.95 3689.1 148096 3689.1 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20230922 0 3 3.05 3 3 33795 3
DODLA.NSE Dodla Dairy Limited 20230922 0 684.7 687.35 666 683.7 47874 683.7 down down correct
DOLLAR.NSE Dollar Industries Limited 20230922 0 434.9 436.85 423 425.1 101128 425.1 down up incorrect
DONEAR.NSE Donear Industries Limited 20230922 0 101.1 111 101.1 106.75 584793 106.75 up up correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20230922 0 524.95 539.7 524.85 535.85 5878 535.85 up up correct
DPSCLTD.NSE India Power Corporation Limited 20230922 0 16.85 17.05 16.3 16.5 233697 16.5 down up incorrect
DPWIRES.NSE D.P. Wires Limited 20230922 0 632 644.75 626.6 639.15 26549 639.15 up down incorrect
DRCSYSTEMS.NSE DRC Systems India Limited 20230922 0 38.75 40 38.3 39.15 24640 39.15 up up correct
DREDGECORP.NSE Dredging Corporation of India Limited 20230922 0 457.85 470 450.9 461.25 94431 461.25 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20230922 0 5668.5 5693.9 5502 5517.05 489557 5517.05 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20230922 0 682.95 683.65 661.1 665.15 20121 665.15 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20230922 0 224.35 227.95 218.65 220.95 7711 220.95 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20230922 0 7 7 6.9 7 15409 7
DVL.NSE Dhunseri Ventures Limited 20230922 0 274 275.2 266 267.35 33507 267.35 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20230922 0 99.4 102.6 98.05 100.7 2104794 100.7 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20230922 0 4300 4300 4199.95 4229.25 37868 4229.25 down down correct
DYNPRO.NSE Dynemic Products Limited 20230922 0 355 360.95 346.85 351.65 15691 351.65 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20230922 0 43.25 43.5 42.1 42.75 18522806 42.75 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20230922 0 2.3 2.3 2.3 2.3 0 2.3
EBBETF0425.NSE Edelweiss Amc Ltd 20230922 0 1154.49 1157.55 1152.53 1154.74 13980 1154.74 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20230922 0 1337.95 1337.95 1298.44 1298.91 10708 1298.91 down down correct
EBBETF0431.NSE Edelweiss Amc Ltd 20230922 0 1159.07 1159.07 1156.13 1157.3 12981 1157.3 down down correct
ECLERX.NSE eClerx Services Limited 20230922 0 1810.2 1840.7 1754.05 1773.75 51483 1773.75 down up incorrect
EDELWEISS.NSE Edelweiss Financial Services Limited 20230922 0 53.95 54.6 52.55 53.45 2805281 53.45 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20230922 0 2.65 2.65 2.65 2.65 0 2.65
EICHERMOT.NSE Eicher Motors Limited 20230922 0 3425 3431.8 3392 3409.45 393516 3409.45 down down correct
EIDPARRY.NSE E.I.D. 20230922 0 532 535.4 529.4 534.55 310062 534.55 up up correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20230922 0 472.1 477.45 472.1 476.2 7431 476.2 up up correct
EIHOTEL.NSE EIH Limited 20230922 0 228.75 233.7 225.25 233.35 1811162 233.35 up up correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20230922 0 890 895.3 833.3 843.85 5309 843.85 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20230922 0 124.5 126 122.35 123.65 332373 123.65 down down correct
ELECON.NSE Elecon Engineering Company Limited 20230922 0 705 740 692.15 719.25 1246795 719.25 up up correct
ELECTCAST.NSE Electrosteel Castings Limited 20230922 0 64.4 64.7 61.95 62.35 3321832 62.35 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20230922 0 127.1 127.1 127.1 127.1 569 127.1
ELGIEQUIP.NSE Elgi Equipments Limited 20230922 0 492.5 515 492.5 509.55 391580 509.55 up up correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20230922 0 50.55 53.2 50.1 52.8 63859 52.8 up up correct
EMAMILTD.NSE Emami Limited 20230922 0 525 529.35 512.35 517.25 165545 517.25 down up incorrect
EMAMIPAP.NSE Emami Paper Mills Limited 20230922 0 137 140.15 135 138.1 12004 138.1 up up correct
EMAMIREAL.NSE Emami Realty Limited 20230922 0 82.15 84.95 80.05 81.7 91462 81.7 down down correct
EMKAY.NSE Emkay Global Financial Services Limited 20230922 0 87.85 87.85 85.05 85.3 6844 85.3 down down correct
EMMBI.NSE Emmbi Industries Limited 20230922 0 108.6 127 108.1 118.5 1590344 118.5 up up correct
ENDURANCE.NSE Endurance Technologies Limited 20230922 0 1608 1629.95 1595.7 1603.25 16853 1603.25 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20230922 0 20.6 21.2 20.25 20.35 151084 20.35 down up incorrect
ENGINERSIN.NSE Engineers India Limited 20230922 0 143.6 145.75 141.25 144.15 2324191 144.15 up up correct
ENIL.NSE Entertainment Network (India) Limited 20230922 0 145.4 154 145.35 151.2 29928 151.2 up down incorrect
EPL.NSE EPL Limited 20230922 0 195.8 196 191.65 192.45 540632 192.45 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20230922 0 86 86 84 84.95 3514659 84.95 down up incorrect
ERIS.NSE Eris Lifesciences Limited 20230922 0 812 820.9 805.05 812 71521 812
EROSMEDIA.NSE Eros International Media Limited 20230922 0 18.45 18.7 18.35 18.65 312641 18.65 up up correct
ESABINDIA.NSE ESAB India Limited 20230922 0 5048 5339.95 4951 4995.55 4539 4995.55 down down correct
ESCORTS.NSE Escorts Limited 20230922 0 3120 3153.7 3068.1 3126.55 150478 3126.55 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20230922 0 14.4 14.6 14.4 14.4 68882 14.4
ESTER.NSE Ester Industries Limited 20230922 0 94.35 96 92.8 93.6 94998 93.6 down down correct
EVEREADY.NSE Eveready Industries India Limited 20230922 0 387 395.65 384 385.55 715151 385.55 down down correct
EVERESTIND.NSE Everest Industries Limited 20230922 0 1095 1100 1070 1091 9083 1091 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20230922 0 0.35 0.4 0.35 0.35 3634525 0.35
EXCELINDUS.NSE Excel Industries Limited 20230922 0 889.65 902.9 885.6 889.6 6111 889.6 down down correct
EXIDEIND.NSE Exide Industries Limited 20230922 0 258.3 259.85 253.75 256.2 1539984 256.2 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20230922 0 1425 1430.9 1401.2 1423.35 17890 1423.35 down down correct
EXXARO.NSE Exxaro Tiles Limited 20230922 0 132.55 132.85 128.6 129.25 109985 129.25 down up incorrect
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20230922 0 527.8 543.95 513.55 537.9 1811504 537.9 up up correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20230922 0 1110 1118.9 1082.1 1096.45 12630 1096.45 down up incorrect
FCL.NSE Fineotex Chemical Limited 20230922 0 314.75 319 312.2 314.45 153041 314.45 down down correct
FCONSUMER.NSE Future Consumer Limited 20230922 0 0.8 0.8 0.75 0.8 1300733 0.8
FCSSOFT.NSE FCS Software Solutions Limited 20230922 0 2.7 2.75 2.6 2.65 9763791 2.65 down down correct
FDC.NSE FDC Limited 20230922 0 369.5 371 362.2 368 158582 368 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20230922 0 145.85 147.45 145 145.95 8086555 145.95 up up correct
FEL.NSE Future Enterprises Limited 20230922 0 1.05 1.05 1.05 1.05 0 1.05
FELDVR.NSE Future Enterprises Limited 20230922 0 5.7 5.7 5.45 5.45 11975 5.45 down down correct
FIEMIND.NSE Fiem Industries Limited 20230922 0 1825 1825 1785 1796.7 24173 1796.7 down down correct
FILATEX.NSE Filatex India Limited 20230922 0 44.2 47.45 43.55 46.9 674848 46.9 up up correct
FINCABLES.NSE Finolex Cables Limited 20230922 0 1099 1099 1060 1085.4 199447 1085.4 down down correct
FINEORG.NSE Fine Organic Industries Limited 20230922 0 4963 4984.4 4868.4 4915.3 28456 4915.3 down down correct
FINPIPE.NSE Finolex Industries Limited 20230922 0 220.1 222 214.55 221.3 669670 221.3 up up correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20230922 0 39.1 41 38.1 40.9 51246 40.9 up up correct
FLFL.NSE Future Lifestyle Fashions Limited 20230922 0 3.55 3.7 3.55 3.55 390540 3.55
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20230922 0 3039.95 3051.4 2975 2996.4 82339 2996.4 down up incorrect
FMGOETZE.NSE Federal 20230922 0 358.8 362.5 354.05 356.85 105864 356.85 down down correct
FMNL.NSE Future Market Networks Limited 20230922 0 6.1 6.2 5.95 6.05 44601 6.05 down down correct
FORCEMOT.NSE Force Motors Limited 20230922 0 3670 3784.65 3630 3719.6 26840 3719.6 up up correct
FORTIS.NSE Fortis Healthcare Limited 20230922 0 336.7 338.85 330 331.3 875030 331.3 down down correct
FOSECOIND.NSE Foseco India Limited 20230922 0 3398 3398 3311.3 3379.55 2272 3379.55 down down correct
FRETAIL.NSE Future Retail Limited 20230922 0 3.3 3.4 3.3 3.3 799492 3.3
FSC.NSE Future Supply Chain Solutions Limited 20230922 0 12.25 12.25 12.25 12.25 0 12.25
FSL.NSE Firstsource Solutions Limited 20230922 0 161.45 163 158.7 162 1048209 162 up up correct
GABRIEL.NSE Gabriel India Limited 20230922 0 319 319 310 312.95 281675 312.95 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20230922 0 305 326.45 301.6 314.95 11832783 314.95 up down incorrect
GAIL.NSE GAIL (India) Limited 20230922 0 121.6 123.1 121.5 121.65 7745864 121.65 up down incorrect
GALAXYSURF.NSE Galaxy Surfactants Limited 20230922 0 2655.2 2663.7 2601 2606.6 8440 2606.6 down down correct
GALLANTT.NSE Gallantt Metal Limited 20230922 0 94.95 96.75 92.5 93.3 77874 93.3 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20230922 0 701.35 701.6 675 681.2 3657 681.2 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20230922 0 970.9 980.4 954 962.9 74251 962.9 down down correct
GANESHBE.NSE Ganesh Benzoplast Limited 20230922 0 152.8 156.85 152.8 155.45 124462 155.45 up up correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20230922 0 444.75 452.9 443.6 446.6 75328 446.6 up down incorrect
GANGAFORGE.NSE Ganga Forging Limited 20230922 0 6.2 6.3 6.2 6.2 28159 6.2
GANGESSECU.NSE Ganges Securities Limited 20230922 0 122.55 122.95 120.65 121.25 6632 121.25 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20230922 0 0.95 0.95 0.95 0.95 0 0.95
GARFIBRES.NSE Garware Technical Fibres Limited 20230922 0 3147 3215.6 3135 3194.55 10097 3194.55 up up correct
GATI.NSE Gati Limited 20230922 0 165 166.5 161.6 162.15 495872 162.15 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20230922 0 0.8 0.85 0.8 0.8 78089 0.8
GAYAPROJ.NSE Gayatri Projects Limited 20230922 0 6.25 6.6 6.25 6.25 244545 6.25
GEECEE.NSE GeeCee Ventures Limited 20230922 0 190 193.5 187.6 189.55 16637 189.55 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20230922 0 277.6 277.6 277.6 277.6 4517 277.6
GENCON.NSE Generic Engineering Construction and Projects Limited 20230922 0 44.55 45.5 44.55 44.55 2299 44.55
GENESYS.NSE Genesys International Corporation Limited 20230922 0 357 365.9 351.5 360.35 62938 360.35 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20230922 0 19.35 19.7 19.15 19.4 455593 19.4 up up correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20230922 0 268.4 276 260.55 270.05 774704 270.05 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20230922 0 51 51.85 50.5 51.4 314697 51.4 up up correct
GEPIL.NSE GE Power India Limited 20230922 0 178.7 181.75 176.05 176.8 489160 176.8 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20230922 0 789.7 816.5 789.7 811.15 245831 811.15 up up correct
GET&D.NSE GE T&D India Limited 20230922 0 394 408.5 372 401.85 113388 401.85 up down incorrect
GFLLIMITED.NSE GFL Limited 20230922 0 87.9 91 87.1 89.4 193159 89.4 up down incorrect
GFSTEELS.NSE Grand Foundry Limited 20230922 0 6.9 6.9 6.9 6.9 0 6.9
GHCL.NSE GHCL Limited 20230922 0 610 634.4 605.55 629.05 211468 629.05 up up correct
GICHSGFIN.NSE GIC Housing Finance Limited 20230922 0 204.9 216.7 204.2 210.1 969862 210.1 up up correct
GICRE.NSE General Insurance Corporation of India 20230922 0 224.05 227 221.75 225.65 467380 225.65 up up correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20230922 0 81.5 83.7 79.05 79.75 77168 79.75 down down correct
GILLETTE.NSE Gillette India Limited 20230922 0 6214 6280 5951 5995.55 21996 5995.55 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20230922 0 28 28 28 28 20941 28
GIPCL.NSE Gujarat Industries Power Company Limited 20230922 0 137.35 141.3 136 138.95 1024417 138.95 up up correct
GISOLUTION.NSE GI Engineering Solutions Limited 20230922 0 12.5 12.7 12 12.35 551169 12.35 down down correct
GKWLIMITED.NSE GKW Limited 20230922 0 963.1 963.1 961.95 963.1 137 963.1
GLAND.NSE Gland Pharma Limited 20230922 0 1697.8 1704.55 1681.25 1693.2 170216 1693.2 down up incorrect
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20230922 0 1565 1575.45 1544.75 1560.55 143149 1560.55 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20230922 0 805 829.9 775 802.8 6359197 802.8 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20230922 0 3.4 3.55 3.4 3.4 1125 3.4
GLOBAL.NSE Global Education Limited 20230922 0 187.55 201.35 187.55 190.45 50685 190.45 up up correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20230922 0 77 77 74.35 75.35 10682 75.35 down down correct
GLOBE.NSE Globe Textiles (India) Limited 20230922 0 4.3 4.4 4.1 4.3 1198928 4.3
GLOBUSSPR.NSE Globus Spirits Limited 20230922 0 890 892 867.6 871.6 192218 871.6 down down correct
GLS.NSE Glenmark Life Sciences Limited 20230922 0 628 669.8 613.2 645 1244561 645 up up correct
GMBREW.NSE G.M. Breweries Limited 20230922 0 683 698.5 670.95 678.4 53742 678.4 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20230922 0 274.4 274.4 265.45 267.15 3698092 267.15 down up incorrect
GMMPFAUDLR.NSE GMM Pfaudler Limited 20230922 0 1835 1865 1807.55 1832.2 178781 1832.2 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20230922 0 59.2 59.65 56.7 58.55 12703977 58.55 down down correct
GNA.NSE G N A Axles Limited 20230922 0 465 470.2 460.85 462.55 74014 462.55 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230922 0 601.55 605.95 595.15 596.6 602906 596.6 down down correct
GOACARBON.NSE Goa Carbon Limited 20230922 0 520.2 535 516 522.4 32900 522.4 up down incorrect
GOCLCORP.NSE GOCL Corporation Limited 20230922 0 424.35 427.2 416 421.25 19794 421.25 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20230922 0 2040 2073.35 2026.1 2053.45 36313 2053.45 up down incorrect
GODHA.NSE Godha Cabcon & Insulation Limited 20230922 0 0.95 0.95 0.95 0.95 3039635 0.95
GODREJAGRO.NSE Godrej Agrovet Limited 20230922 0 479.4 487.35 476 479.95 99007 479.95 up up correct
GODREJCP.NSE Godrej Consumer Products Limited 20230922 0 985 991.5 977 986.15 1479506 986.15 up up correct
GODREJIND.NSE Godrej Industries Limited 20230922 0 562 568 556.25 561.5 90267 561.5 down down correct
GODREJPROP.NSE Godrej Properties Limited 20230922 0 1541 1577.45 1536.2 1538.8 435748 1538.8 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20230922 0 1 1 1 1 0 1
GOKEX.NSE Gokaldas Exports Limited 20230922 0 745.8 792 745.8 780.65 832115 780.65 up up correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20230922 0 34 34.35 33.5 33.9 76938 33.9 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20230922 0 112.55 114.65 111.6 111.95 128356 111.95 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20230922 0 50.2 50.29 50.1 50.22 2824953 50.22 up up correct
GOLDENTOBC.NSE Golden Tobacco Limited 20230922 0 53.15 53.15 52.5 52.65 3583 52.65 down down correct
GOLDIAM.NSE Goldiam International Limited 20230922 0 127.6 128.5 126.85 127.15 109679 127.15 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20230922 0 50.3 50.5 50.2 50.4 72035 50.4 up up correct
GOLDTECH.NSE Goldstone Technologies Limited 20230922 0 87 87.9 85.5 87.75 10214 87.75 up up correct
GOODLUCK.NSE Goodluck India Limited 20230922 0 594.7 598.1 582.4 586.05 86122 586.05 down down correct
GOODYEAR.NSE Goodyear India Limited 20230922 0 1299.85 1311.4 1290.8 1297.1 10913 1297.1 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20230922 0 612.9 618.2 600 601.35 298330 601.35 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20230922 0 128 128.6 125.4 126.35 624446 126.35 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20230922 0 92.5 92.7 91 92.5 25770 92.5
GRANULES.NSE Granules India Limited 20230922 0 323.2 338.55 320.8 336.8 3802198 336.8 up down incorrect
GRAPHITE.NSE Graphite India Limited 20230922 0 503.85 506.9 490.85 494 741821 494 down down correct
GRASIM.NSE Grasim Industries Limited 20230922 0 1906.7 1928.95 1889.3 1911.95 676037 1911.95 up up correct
GRAUWEIL.NSE Grauer & Weil (India) Limited 20230922 0 127.55 129.75 125.25 125.95 293185 125.95 down down correct
GRAVITA.NSE Gravita India Limited 20230922 0 813.5 818.3 795.8 808.2 139399 808.2 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20230922 0 140.75 142.8 139.25 141.4 661205 141.4 up up correct
GREENLAM.NSE Greenlam Industries Limited 20230922 0 429 434.45 423 427.65 21511 427.65 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20230922 0 372 381.4 371.25 376.85 169758 376.85 up up correct
GREENPLY.NSE Greenply Industries Limited 20230922 0 161 166.7 159.5 165.55 257129 165.55 up up correct
GREENPOWER.NSE Orient Green Power Company Limited 20230922 0 14.05 14.1 13.7 13.8 1360377 13.8 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20230922 0 2062 2103 2030 2091.6 55522 2091.6 up up correct
GRINFRA.NSE G R Infraprojects Limited 20230922 0 1228.6 1245 1220.8 1236 12621 1236 up up correct
GROBTEA.NSE The Grob Tea Company Limited 20230922 0 868.9 877.4 865 871.55 552 871.55 up up correct
GRPLTD.NSE GRP Limited 20230922 0 3900 3905 3860 3900 211 3900
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20230922 0 834.5 836.5 800.5 808.75 969703 808.75 down up incorrect
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20230922 0 169.15 169.7 166 167.7 1033949 167.7 down down correct
GSPL.NSE Gujarat State Petronet Limited 20230922 0 290.8 290.8 284.35 288.1 463437 288.1 down down correct
GSS.NSE GSS Infotech Limited 20230922 0 208.25 208.7 202.85 204.05 23957 204.05 down down correct
GTL.NSE GTL Limited 20230922 0 8.3 8.7 8.3 8.7 544979 8.7 up up correct
GTLINFRA.NSE GTL Infrastructure Limited 20230922 0 1.1 1.2 1.1 1.1 85365810 1.1
GTPL.NSE GTPL Hathway Limited 20230922 0 176.45 177.7 168.55 170.9 161095 170.9 down up incorrect
GUFICBIO.NSE Gufic Biosciences Limited 20230922 0 287.85 290.9 277.8 280.75 161691 280.75 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20230922 0 690 702.9 680.55 698.05 134183 698.05 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20230922 0 224.7 224.7 216.6 216.9 3106 216.9 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20230922 0 443.55 445.05 438.6 439.6 751015 439.6 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20230922 0 38.5 38.5 36.6 36.6 1855 36.6 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20230922 0 541.6 543.3 526.5 534.8 62152 534.8 down down correct
GULFPETRO.NSE GP Petroleums Limited 20230922 0 44.5 49.3 43.55 48.7 1611352 48.7 up up correct
GULPOLY.NSE Gulshan Polyols Limited 20230922 0 218.75 228.7 209.75 224.6 261846 224.6 up up correct
HAL.NSE Hindustan Aeronautics Limited 20230922 0 3926.8 3958.5 3855 3870 745403 1935 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20230922 0 921.15 925.5 910 911.6 233683 911.6 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20230922 0 160.85 160.85 156.1 156.9 47928 156.9 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20230922 0 20.5 21.15 19.05 19.15 33354291 19.15 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20230922 0 1190 1196.4 1171.05 1180.3 13523 1180.3 down down correct
HAVELLS.NSE Havells India Limited 20230922 0 1411.45 1417.85 1388.35 1392.6 350916 1392.6 down up incorrect
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20230922 0 1.85 1.85 1.75 1.8 16313 1.8 down up incorrect
HBLPOWER.NSE HBL Power Systems Limited 20230922 0 245.2 251.8 243.8 249.55 1000366 249.55 up up correct
HBSL.NSE HB Stockholdings Limited 20230922 0 56.5 57.3 55.85 56.15 12667 56.15 down down correct
HCC.NSE Hindustan Construction Company Limited 20230922 0 24.6 26.4 24.25 26.15 32904707 26.15 up up correct
HCG.NSE HealthCare Global Enterprises Limited 20230922 0 355 355 341.9 347.75 118536 347.75 down down correct
HCL.NSE INSYS 20230922 0 17.35 17.4 17.05 17.15 141855 17.15 down up incorrect
HCLTECH.NSE HCL Technologies Limited 20230922 0 1272.45 1283.6 1265.1 1273.7 1321467 1273.7 up up correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20230922 0 2690.6 2737 2648 2656.9 586915 2656.9 down down correct
HDFCBANK.NSE HDFC Bank Limited 20230922 0 1559 1564.4 1523.75 1529.65 30852125 1529.65 down up incorrect
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20230922 0 643.4 656 642.25 649.45 1925717 649.45 up up correct
HDFCMFGETF.NSE HDFC Mutual Fund 20230922 0 51.67 51.67 51.67 51.67 0 51.67
HDFCNIFETF.NSE HDFC Mutual Fund 20230922 0 206.67 206.67 206.67 206.67 0 206.67
HDFCSENETF.NSE HDFC Mutual Fund 20230922 0 700.42 700.42 700.42 700.42 0 700.42
HDIL.NSE Housing Development and Infrastructure Limited 20230922 0 2.5 2.5 2.5 2.5 0 2.5
HEG.NSE HEG Limited 20230922 0 1723 1730 1700 1705.45 105152 1705.45 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20230922 0 179.5 179.5 176.5 177.2 211836 177.2 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20230922 0 119.1 120.05 117.25 117.85 487319 117.85 down down correct
HERANBA.NSE Heranba Industries Limited 20230922 0 367.05 375 366.9 372.25 31783 372.25 up up correct
HERCULES.NSE Hercules Hoists Limited 20230922 0 315 320.4 306 307.5 53909 307.5 down up incorrect
HERITGFOOD.NSE Heritage Foods Limited 20230922 0 235.4 237.55 230.5 234.5 221839 234.5 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20230922 0 3010 3040 2990.15 3022.7 323540 3022.7 up up correct
HESTERBIO.NSE Hester Biosciences Limited 20230922 0 1696.5 1700.25 1671 1683.15 3996 1683.15 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20230922 0 146.25 146.9 144.55 145.55 1065 145.55 down down correct
HFCL.NSE HFCL Limited 20230922 0 73.75 74.1 72.1 72.3 6135937 72.3 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20230922 0 950.6 957.55 940 947.5 42229 947.5 down down correct
HGS.NSE Hinduja Global Solutions Limited 20230922 0 1010 1015.8 1001.5 1002.5 17071 1002.5 down down correct
HIKAL.NSE Hikal Limited 20230922 0 304.9 304.9 298.05 300.35 251094 300.35 down down correct
HIL.NSE HIL Limited 20230922 0 2925 2947.95 2882.6 2888.5 7006 2888.5 down down correct
HILTON.NSE Hilton Metal Forging Limited 20230922 0 170.95 170.95 163.15 164.75 78435 164.75 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20230922 0 137 141.35 136.2 138.15 434427 138.15 up up correct
HINDALCO.NSE Hindalco Industries Limited 20230922 0 479 481.8 471.5 478.85 3684720 478.85 down up incorrect
HINDCOMPOS.NSE Hindustan Composites Limited 20230922 0 424.75 430.85 403.55 413.1 32176 413.1 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20230922 0 124.45 125.95 120.1 123.5 5672 123.5 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20230922 0 154.5 155.1 151 153.15 4276180 153.15 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20230922 0 15.75 15.75 15.4 15.5 358980 15.5 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20230922 0 15.8 15.8 15.8 15.8 0 15.8
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20230922 0 160.65 161.9 158.4 158.9 1274583 158.9 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20230922 0 263 266.25 260.5 260.95 4485351 260.95 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20230922 0 2468 2490 2458 2482.45 1176741 2482.45 up up correct
HINDZINC.NSE Hindustan Zinc Limited 20230922 0 313.95 314.95 312.05 313.8 195355 313.8 down down correct
HIRECT.NSE Hind Rectifiers Limited 20230922 0 347.7 355 347.7 347.7 1346 347.7
HISARMETAL.NSE Hisar Metal Industries Limited 20230922 0 163 164 162.8 163 5228 163
HITECH.NSE Hi 20230922 0 87.25 88.15 84.75 85.3 744534 85.3 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20230922 0 231 234 230 230.05 1315 230.05 down down correct
HITECHGEAR.NSE The Hi 20230922 0 385.4 385.9 370.8 372.4 11190 372.4 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20230922 0 579.5 582 573.25 579 21971 579 down down correct
HLVLTD.NSE HLV Limited 20230922 0 20.2 20.3 19 19.45 1134522 19.45 down down correct
HMT.NSE HMT Limited 20230922 0 36 37.45 35 36.35 13075 36.35 up up correct
HMVL.NSE Hindustan Media Ventures Limited 20230922 0 69 70 68.75 69 5838 69
HNDFDS.NSE Hindustan Foods Limited 20230922 0 589 624 576.9 618.8 440892 618.8 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20230922 0 264 271.6 263.49 266.84 14370 266.84 up up correct
HOMEFIRST.NSE Home First Finance Company India Limited 20230922 0 835.5 848.85 829.75 834 57824 834 down down correct
HONAUT.NSE Honeywell Automation India Limited 20230922 0 40201.7 41000 39901.05 40850 6695 40850 up up correct
HONDAPOWER.NSE Honda India Power Products Limited 20230922 0 2721.25 2756.2 2641.35 2658.4 5874 2658.4 down down correct
HOVS.NSE HOV Services Limited 20230922 0 49.1 51 48.25 50.1 3839 50.1 up up correct
HPL.NSE HPL Electric & Power Limited 20230922 0 223.75 224.85 215.2 218.45 232556 218.45 down up incorrect
HSCL.NSE Himadri Speciality Chemical Limited 20230922 0 237.65 238.55 230 233.65 1325327 233.65 down up incorrect
HTMEDIA.NSE HT Media Limited 20230922 0 25.9 26.15 25.1 25.3 685715 25.3 down up incorrect
HUBTOWN.NSE Hubtown Limited 20230922 0 65.25 65.25 59.6 65.25 1340857 65.25
HUDCO.NSE Housing and Urban Development Corporation Limited 20230922 0 72.5 86.6 72.3 85.8 119989474 85.8 up up correct
HUHTAMAKI.NSE Huhtamaki India Limited 20230922 0 253 254.75 249.6 250.9 42069 250.9 down up incorrect
IBMFNIFTY.NSE Indiabulls Mutual Fund 20230922 0 199.6 201 197.5 200.03 288 200.03 up down incorrect
IBREALEST.NSE Indiabulls Real Estate Limited 20230922 0 77.55 79.8 76.05 78.35 10832215 78.35 up up correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20230922 0 190 190.5 183.45 184.45 12100027 184.45 down down correct
ICDSLTD.NSE ICDS Limited 20230922 0 28 28 28 28 555 28
ICEMAKE.NSE Ice Make Refrigeration Limited 20230922 0 513.95 521 506.3 508.9 9614 508.9 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20230922 0 29.28 29.37 28.88 29.01 1046746 29.01 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20230922 0 202.24 203.16 201.83 202.71 2908 202.71 up up correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20230922 0 74.94 75 74.27 74.59 417032 74.59 down up incorrect
ICICIBANK.NSE ICICI Bank Limited 20230922 0 956.5 960.9 947.4 950.3 12701888 950.3 down down correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20230922 0 45.11 45.46 44.96 45.03 1227882 45.03 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20230922 0 231 231.9 230.1 230.44 34883 230.44 down down correct
ICICIFMCG.NSE ICICIPRAMC 20230922 0 536 536 528.44 532.59 9622 532.59 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20230922 0 1330 1355 1321.55 1343.7 577758 1343.7 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20230922 0 51.76 51.85 51.52 51.75 121007 51.75 down down correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20230922 0 999.99 1000.15 999.97 999.99 764814 999.99
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20230922 0 166.48 166.48 163.51 164.16 177216 164.16 down up incorrect
ICICIM150.NSE ICICI Prudential Amc Ltd. 20230922 0 153 153.99 152.46 152.95 35721 152.95 down down correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20230922 0 216.27 218.9 215 215.44 27925 215.44 down down correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20230922 0 216.59 217 215.36 215.95 174684 215.95 down down correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20230922 0 115.64 116.28 114.75 115.4 33564 115.4 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20230922 0 47.28 47.28 46.51 46.79 55973 46.79 down down correct
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20230922 0 97.3 97.39 95.41 95.92 50918 95.92 down down correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20230922 0 565.05 580 564.45 578.2 1299679 578.2 up up correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20230922 0 739.9 739.97 733.98 735.71 1646 735.71 down down correct
ICIL.NSE Indo Count Industries Limited 20230922 0 241 245.6 239.7 241.35 314224 241.35 up up correct
ICRA.NSE ICRA Limited 20230922 0 5639.95 5639.95 5500.05 5532.95 1507 5532.95 down down correct
IDBI.NSE IDBI Bank Limited 20230922 0 69.75 72.65 69.75 71.25 20402508 71.25 up up correct
IDBIGOLD.NSE IDBI Mutual Fund 20230922 0 5400.55 5414 5381.3 5409.6 76 5409.6 up up correct
IDEA.NSE Vodafone Idea Limited 20230922 0 10.9 11.65 10.65 11.3 298308392 11.3 up up correct
IDFC.NSE IDFC Limited 20230922 0 126.8 127.8 125.25 125.7 6498458 125.7 down up incorrect
IDFCFIRSTB.NSE IDFC First Bank Limited 20230922 0 93.4 94.5 93.1 93.6 16438998 93.6 up up correct
IDFNIFTYET.NSE IDFC Mutual Fund 20230922 0 211.5 213 211.13 211.64 21 211.64 up down incorrect
IEX.NSE Indian Energy Exchange Limited 20230922 0 131.8 133 130.3 130.75 4063159 130.75 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20230922 0 525.15 529.65 512 514.55 2372 514.55 down down correct
IFBIND.NSE IFB Industries Limited 20230922 0 920.3 934.2 912.15 915.35 8334 915.35 down down correct
IFCI.NSE IFCI Limited 20230922 0 20.35 23.4 20.25 23.05 219576763 23.05 up up correct
IFGLEXPOR.NSE IFGL Refractories Limited 20230922 0 472 480 468.05 472.25 31342 472.25 up down incorrect
IGARASHI.NSE Igarashi Motors India Limited 20230922 0 601.2 616.5 595 612.15 70591 612.15 up up correct
IGL.NSE Indraprastha Gas Limited 20230922 0 455.8 459.5 452.6 454.85 568753 454.85 down down correct
IGPL.NSE I G Petrochemicals Limited 20230922 0 556 567.7 534.05 544.35 104935 544.35 down up incorrect
IIFL.NSE IIFL Finance Limited 20230922 0 586.9 591.95 571.25 575.85 519666 575.85 down down correct
IIFLSEC.NSE IIFL Securities Limited 20230922 0 77.3 78.3 75.85 77.35 324750 77.35 up up correct
IITL.NSE Industrial Investment Trust Limited 20230922 0 108.95 108.95 104.05 107.85 665 107.85 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20230922 0 16.75 16.9 15.65 16.35 22976 16.35 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20230922 0 3.15 3.2 2.9 3.05 52432 3.05 down down correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20230922 0 53.25 53.95 51.95 52.2 986536 52.2 down up incorrect
IMFA.NSE Indian Metals and Ferro Alloys Limited 20230922 0 389.9 397.4 380.5 390.65 91635 390.65 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20230922 0 808.4 808.4 795.1 798.75 821 798.75 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20230922 0 3.65 3.65 3.65 3.65 24041 3.65
INCREDIBLE.NSE Incredible Industries Limited 20230922 0 28.85 28.85 27.3 27.85 24441 27.85 down up incorrect
INDBANK.NSE Indbank Merchant Banking Services Limited 20230922 0 38 39 36.55 38.05 284333 38.05 up up correct
INDHOTEL.NSE The Indian Hotels Company Limited 20230922 0 407 411.35 402.65 406.25 2478833 406.25 down down correct
INDIACEM.NSE The India Cements Limited 20230922 0 231.95 236.35 229.2 233.5 4068710 233.5 up up correct
INDIAGLYCO.NSE India Glycols Limited 20230922 0 695.75 697.75 684 691 95477 691 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20230922 0 2990.95 3007.05 2970 2991.2 210901 2991.2 up up correct
INDIANB.NSE Indian Bank 20230922 0 408.85 434.15 407.4 420.85 8564982 420.85 up up correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20230922 0 256.65 262.4 253 256.5 4341 256.5 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20230922 0 246.4 249.45 242.3 244 23275 244 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20230922 0 2401 2407.45 2346.05 2355.55 702509 2355.55 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20230922 0 1540.75 1555 1526.15 1549.15 44662 1549.15 up up correct
INDLMETER.NSE IMP Powers Limited 20230922 0 5.5 5.5 5.5 5.5 0 5.5
INDNIPPON.NSE India Nippon Electricals Limited 20230922 0 512 527.45 511.8 518.15 17761 518.15 up up correct
INDOCO.NSE Indoco Remedies Limited 20230922 0 341.8 345 335.6 340.75 64020 340.75 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20230922 0 52.15 52.55 50.1 50.8 134222 50.8 down down correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20230922 0 173.3 173.4 170 171.9 45733 171.9 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20230922 0 431.1 434.95 431.1 431.1 769 431.1
INDOTHAI.NSE Indo Thai Securities Limited 20230922 0 227 227 221.55 226.5 47 226.5 down down correct
INDOWIND.NSE Indowind Energy Limited 20230922 0 13.75 13.95 13.55 13.6 139532 13.6 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20230922 0 161.6 161.6 156.5 161.1 67253 161.1 down down correct
INDSWFTLAB.NSE Ind 20230922 0 86.65 88.2 85.2 85.65 127188 85.65 down down correct
INDSWFTLTD.NSE Ind 20230922 0 21.5 21.5 21.5 21.5 2708 21.5
INDTERRAIN.NSE Indian Terrain Fashions Limited 20230922 0 57.25 58.7 57.25 58 89418 58 up up correct
INDUSINDBK.NSE IndusInd Bank Limited 20230922 0 1416 1463.5 1413 1452.9 4397398 1452.9 up up correct
INDUSTOWER.NSE Indus Towers Limited 20230922 0 178.5 186.9 176.8 183.4 16997539 183.4 up up correct
INFIBEAM.NSE Infibeam Avenues Limited 20230922 0 17.75 18 17 17.2 54154488 17.2 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20230922 0 465.3 477 465.3 468.75 12484 468.75 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20230922 0 5.35 5.35 5.1 5.25 43356 5.25 down down correct
INFRABEES.NSE Nippon Mutual Funds 20230922 0 647.5 647.5 638.9 640.69 3718 640.69 down down correct
INFY.NSE Infosys Limited 20230922 0 1491.9 1506.95 1485.2 1496.15 5460000 1496.15 up up correct
INGERRAND.NSE Ingersoll 20230922 0 3038 3056.55 2966 2986.7 8024 2986.7 down down correct
INOXWIND.NSE Inox Wind Limited 20230922 0 197 198.05 190.3 191.6 486756 191.6 down down correct
INSECTICID.NSE Insecticides (India) Limited 20230922 0 470.45 477.25 469.5 472.05 20710 472.05 up up correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20230922 0 65.25 67.5 64.35 65.2 3566 65.2 down down correct
INTELLECT.NSE Intellect Design Arena Limited 20230922 0 710.95 722.6 701.55 719.25 253058 719.25 up up correct
INTENTECH.NSE Intense Technologies Limited 20230922 0 84.65 85 83.05 83.6 72752 83.6 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20230922 0 2.35 2.35 2.25 2.3 4157960 2.3 down down correct
IOB.NSE Indian Overseas Bank 20230922 0 44.15 46.3 42.25 43.85 245100797 43.85 down down correct
IOC.NSE Indian Oil Corporation Limited 20230922 0 92.8 93.35 92 92.25 10983768 92.25 down up incorrect
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20230922 0 480 487.95 470.7 475.7 692735 475.7 down up incorrect
IPCALAB.NSE Ipca Laboratories Limited 20230922 0 900.05 903.7 878 894.25 474060 894.25 down down correct
IPL.NSE India Pesticides Limited 20230922 0 297 308.5 294.65 296.35 2752853 296.35 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20230922 0 29.65 30.45 29.4 29.8 26746326 29.8 up up correct
IRCON.NSE Ircon International Limited 20230922 0 135.9 143.15 132.65 141.45 16868831 141.45 up up correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20230922 0 673 675.4 661 663.35 1386201 663.35 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20230922 0 75 76.1 71.35 75.1 94866289 75.1 up up correct
IRISDOREME.NSE Iris Clothings Limited 20230922 0 76.55 77 73.1 73.9 66195 73.9 down down correct
ISEC.NSE ICICI Securities Limited 20230922 0 614.2 620.45 611.3 613.45 565303 613.45 down down correct
ISFT.NSE IntraSoft Technologies Limited 20230922 0 142.35 143.95 137.15 139 21520 139 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20230922 0 726 740.05 722.7 726 55359 726
ISMTLTD.NSE ISMT Limited 20230922 0 74.95 76.8 73.45 74.9 303578 74.9 down down correct
ITC.NSE ITC Limited 20230922 0 447.5 448.4 442.25 443.1 7506309 443.1 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20230922 0 375.4 382.5 371.35 377 85686 377 up up correct
ITDCEM.NSE ITD Cementation India Limited 20230922 0 213.95 218.9 212.45 215.95 818499 215.95 up up correct
ITI.NSE ITI Limited 20230922 0 175 190.85 174.15 190.85 6382500 190.85 up up correct
IVC.NSE IL&FS Investment Managers Limited 20230922 0 7.95 8.1 7.7 8 205374 8 up down incorrect
IVP.NSE IVP Limited 20230922 0 165.2 165.6 161.2 163.6 3991 163.6 down up incorrect
IVZINGOLD.NSE Invesco Mutual Fund 20230922 0 5236.9 5248.95 5223.75 5232.05 597 5232.05 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20230922 0 2188.3 2188.3 2187 2188.3 11 2188.3
IWEL.NSE Inox Wind Energy Limited 20230922 0 2525 2525 2426 2451.35 3285 2451.35 down down correct
IZMO.NSE IZMO Limited 20230922 0 186.75 186.75 186.75 186.75 57004 186.75
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20230922 0 108.4 110 106.55 108.7 8758632 108.7 up up correct
JAGRAN.NSE Jagran Prakashan Limited 20230922 0 99.4 101.7 99 100.15 92320 100.15 up up correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20230922 0 422 426 410 413.05 26595 413.05 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20230922 0 410 430 405.95 422.35 604818 422.35 up up correct
JAICORPLTD.NSE Jai Corp Limited 20230922 0 208.4 208.8 203.4 205 961546 205 down down correct
JAIPURKURT.NSE Nandani Creation Limited 20230922 0 79.3 79.3 73.2 74.5 12514 74.5 down down correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20230922 0 120.4 122.7 117.85 118.35 2533758 118.35 down down correct
JASH.NSE Jash Engineering Limited 20230922 0 1325.8 1325.8 1300 1308.05 5609 1308.05 down down correct
JAYAGROGN.NSE Jayant Agro 20230922 0 199.75 202.1 196.5 200.05 19369 200.05 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20230922 0 271.9 275 265.55 268.2 16307 268.2 down up incorrect
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20230922 0 36.9 38.45 36.45 37.95 342219 37.95 up up correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20230922 0 106.9 109.55 104.7 106.85 256430 106.85 down up incorrect
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20230922 0 1425 1429.75 1371.1 1377.7 208543 1377.7 down down correct
JBFIND.NSE JBF Industries Limited 20230922 0 3.95 3.95 3.95 3.95 0 3.95
JBMA.NSE JBM Auto Limited 20230922 0 1430 1457.95 1415 1428.2 21205 1428.2 down down correct
JCHAC.NSE Johnson Controls 20230922 0 1240 1246 1221.2 1224.75 10791 1224.75 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20230922 0 57 57.75 55.3 56.55 51565 56.55 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20230922 0 21.2 21.3 21.15 21.2 33049 21.2
JINDALPHOT.NSE Jindal Photo Limited 20230922 0 556.2 590 491.1 571.05 1033967 571.05 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20230922 0 681.7 684.85 669.5 676.9 75134 676.9 down up incorrect
JINDALSAW.NSE Jindal Saw Limited 20230922 0 349 356.1 340.05 346.1 588278 346.1 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20230922 0 686.1 693 678.8 683.2 1966991 683.2 down down correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20230922 0 583.45 588.9 563.05 571.05 89296 571.05 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20230922 0 374.85 376.5 357 362.5 87779 362.5 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20230922 0 31.45 31.6 31 31.45 28070 31.45
JISLJALEQS.NSE Jain Irrigation Systems Limited 20230922 0 62.9 63.3 61.4 62.65 2568218 62.65 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20230922 0 454.8 454.8 435 442.05 11368 442.05 down down correct
JKCEMENT.NSE J.K. Cement Limited 20230922 0 3210.05 3213.95 3140.5 3155.9 55344 3155.9 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20230922 0 407.8 410.9 394 403.05 486960 403.05 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20230922 0 639 651 627.95 644.45 151546 644.45 up down incorrect
JKPAPER.NSE JK Paper Ltd 20230922 0 382.8 387 377.1 382.75 521064 382.75 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20230922 0 267 281 264.2 278.4 4734734 278.4 up up correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20230922 0 76.5 78.05 76.25 76.45 14341 76.45 down down correct
JMFINANCIL.NSE JM Financial Limited 20230922 0 86 86.25 84.2 85.35 2485629 85.35 down down correct
JOCIL.NSE Jocil Limited 20230922 0 205.1 209.25 202 203.1 27407 203.1 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20230922 0 11.9 12 11.45 11.7 11683477 11.7 down down correct
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20230922 0 567 578.05 537.35 566.4 73919 566.4 down up incorrect
JPPOWER.NSE Jaiprakash Power Ventures Limited 20230922 0 10.45 10.6 10.2 10.4 227922834 10.4 down up incorrect
JSL.NSE Jindal Stainless Limited 20230922 0 467.1 470 454.35 456.9 760233 456.9 down down correct
JSWENERGY.NSE JSW Energy Limited 20230922 0 396.7 425 396 422.1 8195545 422.1 up up correct
JSWHL.NSE JSW Holdings Limited 20230922 0 4641.6 4775 4615 4735.1 1565 4735.1 up up correct
JSWSTEEL.NSE JSW Steel Limited 20230922 0 780 783.7 772.7 774.05 2147621 774.05 down up incorrect
JTEKTINDIA.NSE JTEKT India Limited 20230922 0 144 146.4 142.5 143.45 131599 143.45 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20230922 0 535.5 535.95 525.25 531 1702375 531 down down correct
JUBLINDS.NSE Jubilant Industries Limited 20230922 0 659.05 678 654 670.4 11548 670.4 up up correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20230922 0 470.95 476.2 466.85 471.25 114814 471.25 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20230922 0 432.9 435.8 426 429.25 95625 429.25 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20230922 0 494.9 494.9 475.6 480.21 130593 480.21 down up incorrect
JUSTDIAL.NSE Just Dial Limited 20230922 0 704.95 710.15 693.05 708.2 109598 708.2 up up correct
JYOTHYLAB.NSE Jyothy Labs Limited 20230922 0 352.55 356.05 347.35 349.05 604723 349.05 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20230922 0 13.45 13.45 13.45 13.45 1369672 13.45
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20230922 0 449.8 456 446 451.6 37723 451.6 up up correct
KAJARIACER.NSE Kajaria Ceramics Limited 20230922 0 1354.2 1378.95 1330.3 1335.85 87357 1335.85 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20230922 0 223.35 223.85 216.3 220.1 10893 220.1 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20230922 0 561.85 561.85 561.85 561.85 1479 561.85
KALYANKJIL.NSE Kalyan Jewellers India Limited 20230922 0 213.5 218.85 210.05 215.7 2133466 215.7 up up correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20230922 0 204.8 206.9 201 202.2 26731 202.2 down down correct
KAMDHENU.NSE Kamdhenu Limited 20230922 0 298 302 290.75 292.55 184534 292.55 down down correct
KANANIIND.NSE Kanani Industries Limited 20230922 0 8.05 8.1 7.8 8.05 62056 8.05
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20230922 0 126.05 128.9 124.8 125.65 77177 125.65 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20230922 0 116.75 118.35 115.8 116.3 7672 116.3 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20230922 0 326.4 326.85 320.15 322.45 249588 322.45 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20230922 0 171 182 171 181.35 20257 181.35 up up correct
KARMAENG.NSE Karma Energy Limited 20230922 0 44.1 44.1 43.1 43.15 3084 43.15 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20230922 0 134.25 137.45 134.05 135.55 1939841 135.55 up up correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20230922 0 6.3 6.35 5.9 6.1 157676 6.1 down down correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20230922 0 8.35 8.35 8.35 8.35 4549 8.35
KAYA.NSE Kaya Limited 20230922 0 343.2 352 341.65 349.3 8519 349.3 up down incorrect
KCP.NSE The KCP Limited 20230922 0 115.75 117 113.7 115.15 161951 115.15 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20230922 0 34.8 35.15 33.75 34.75 588034 34.75 down down correct
KDDL.NSE KDDL Limited 20230922 0 2050 2092.45 1990 2009.7 15635 2009.7 down down correct
KEC.NSE KEC International Limited 20230922 0 667.8 667.8 650 655.9 147873 655.9 down down correct
KECL.NSE Kirloskar Electric Company Limited 20230922 0 106.05 107.75 104.1 105.7 113992 105.7 down down correct
KEERTI.NSE Keerti Knowledge and Skills Limited 20230922 0 78.25 79.75 78.25 78.25 10334 78.25
KEI.NSE KEI Industries Limited 20230922 0 2564 2570 2431.3 2479.7 404893 2479.7 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20230922 0 88.9 89.7 85.95 87.75 778324 87.75 down down correct
KENNAMET.NSE Kennametal India Limited 20230922 0 2770 2770 2692.15 2751.3 3679 2751.3 down up incorrect
KERNEX.NSE Kernex Microsystems (India) Limited 20230922 0 452 460 436.5 452 24921 452
KESORAMIND.NSE Kesoram Industries Limited 20230922 0 88.85 91.95 84.65 88.1 452947 88.1 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20230922 0 111.05 115.5 107.95 113.6 37649 113.6 up up correct
KHADIM.NSE Khadim India Limited 20230922 0 269 273.35 263.45 272.15 58580 272.15 up up correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20230922 0 67.1 67.5 65.7 66.2 76953 66.2 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20230922 0 54.1 54.5 54.1 54.5 43 54.5 up up correct
KHANDSE.NSE Khandwala Securities Limited 20230922 0 26.25 26.25 24.7 25.25 21654 25.25 down down correct
KICL.NSE Kalyani Investment Company Limited 20230922 0 2645.05 2698.9 2619.9 2667.05 3097 2667.05 up up correct
KILITCH.NSE Kilitch Drugs (India) Limited 20230922 0 242.35 249.1 240 249.05 48461 249.05 up up correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20230922 0 1980 2004.95 1975.45 1993.05 50393 1993.05 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20230922 0 2302.65 2320 2270 2286.55 3500 2286.55 down down correct
KIOCL.NSE KIOCL Limited 20230922 0 323 346.8 323 335.85 5338923 335.85 up up correct
KIRIINDUS.NSE Kiri Industries Limited 20230922 0 273 281 271 277.65 264474 277.65 up up correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20230922 0 456.5 467 456.5 462.75 49685 462.75 up up correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20230922 0 850 852.65 813.35 837 75372 837 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20230922 0 489.6 492.5 476.6 481.8 240670 481.8 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20230922 0 3376.05 3376.05 3241 3279.3 3225 3279.3 down down correct
KITEX.NSE Kitex Garments Limited 20230922 0 196.4 197 192.65 195.05 65152 195.05 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20230922 0 681.3 705.9 667.25 701.7 70165 701.7 up down incorrect
KMSUGAR.NSE K.M. Sugar Mills Limited 20230922 0 33.95 34.3 32.75 33.65 640058 33.65 down down correct
KNRCON.NSE KNR Constructions Limited 20230922 0 273 278.55 269.5 272.65 644920 272.65 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20230922 0 135.9 137.2 132 136.65 40462 136.65 up up correct
KOLTEPATIL.NSE Kolte 20230922 0 436.5 456.5 433.35 451.35 187710 451.35 up up correct
KOPRAN.NSE Kopran Limited 20230922 0 222.25 224.8 219.65 222.7 169356 222.7 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20230922 0 1758 1769.9 1752.15 1756.45 3710123 1756.45 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20230922 0 457.5 458.65 451.31 455.18 236669 455.18 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20230922 0 50.36 50.49 50.3 50.33 112618 50.33 down down correct
KOTAKIT.NSE Kotak Mahindra Mutual Fund 20230922 0 34.67 34.67 34.11 34.33 24239 34.33 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20230922 0 212.54 214.44 211.23 211.63 27445 211.63 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20230922 0 118.48 118.48 116 118.28 10171 118.28 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20230922 0 505.9 522.35 505.9 520.03 113228 520.03 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20230922 0 55.7 57 55 55.75 104274 55.75 up up correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20230922 0 119.15 120.85 114.8 119.15 108429 119.15
KOTHARIPRO.NSE Kothari Products Limited 20230922 0 122.75 125.95 121.6 122.35 7589 122.35 down down correct
KPITTECH.NSE KPIT Technologies Limited 20230922 0 1084.4 1091.3 1045 1073.75 1024376 1073.75 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20230922 0 731.9 734.35 717.3 729.4 162276 729.4 down down correct
KRBL.NSE KRBL Limited 20230922 0 408.4 410.65 401.4 402.55 199378 402.55 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20230922 0 65.5 65.5 64.5 65.5 1230 65.5
KRIDHANINF.NSE Kridhan Infra Limited 20230922 0 2.9 2.9 2.9 2.9 43807 2.9
KRISHANA.NSE Krishana Phoschem Limited 20230922 0 436.95 479.9 436.6 472.5 254876 472.5 up up correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20230922 0 652.45 657.45 640.9 650.25 53955 650.25 down down correct
KSB.NSE KSB Limited 20230922 0 3093 3227.7 3018.05 3079.8 454614 3079.8 down down correct
KSCL.NSE Kaveri Seed Company Limited 20230922 0 620.05 644.95 616.3 631.05 454294 631.05 up up correct
KSL.NSE Kalyani Steels Limited 20230922 0 515 534 509.55 515.8 133484 515.8 up up correct
KTKBANK.NSE The Karnataka Bank Limited 20230922 0 240.75 243.45 233.55 241.75 3291403 241.75 up down incorrect
KUANTUM.NSE Kuantum Papers Limited 20230922 0 178.7 179.9 173.2 174.65 401356 174.65 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20230922 0 123.4 126.25 123 124.55 5749660 124.55 up up correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20230922 0 6.3 6.3 6.3 6.3 0 6.3
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20230922 0 2391.9 2405 2317 2339.6 177894 2339.6 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20230922 0 166.5 172.95 161 162.95 55926 162.95 down down correct
LAOPALA.NSE La Opala RG Limited 20230922 0 421 452 417.8 426.2 318327 426.2 up down incorrect
LASA.NSE Lasa Supergenerics Limited 20230922 0 26.6 27.3 26.3 26.9 33546 26.9 up up correct
LAURUSLABS.NSE Laurus Labs Limited 20230922 0 390.5 391.9 382.1 386.6 1355645 386.6 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20230922 0 14985.3 15161.85 14810.05 14862.1 2247 14862.1 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20230922 0 113.45 115.95 112.9 115.35 4513996 115.35 up up correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20230922 0 146.6 147.95 144 144.5 2525 144.5 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20230922 0 1054 1066.5 1031 1043.9 28029 1043.9 down down correct
LGBFORGE.NSE LGB Forge Limited 20230922 0 9.2 9.25 8.95 9 50427 9 down down correct
LIBAS.NSE Libas Consumer Products Limited 20230922 0 13.2 13.3 13.1 13.15 50448 13.15 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20230922 0 248.5 251 243.7 246.8 80564 246.8 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20230922 0 453.85 466 453.7 460.45 2466922 460.45 up up correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20230922 0 23.93 24.1 23.91 24.04 6146 24.04 up up correct
LICNETFN50.NSE LIC Mutual Fund 20230922 0 215.48 215.57 213.22 214.37 351 214.37 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20230922 0 723.05 728.63 721.51 723.16 210 723.16 up up correct
LICNFNHGP.NSE LIC Mutual Fund 20230922 0 210.8 212.6 209.41 210.33 271 210.33 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20230922 0 309 316 306 307.3 174339 307.3 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20230922 0 504.5 509.9 497.6 501.05 30723 501.05 down up incorrect
LINDEINDIA.NSE Linde India Limited 20230922 0 6019.85 6034 5911.35 5930.4 30158 5930.4 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20230922 0 1000 1000.01 999.99 1000 1829589 995.57
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20230922 0 1000 1000.01 999.99 999.99 374884 994.89 down down correct
LODHA.NSE Macrotech Developers Limited 20230922 0 770 774.1 734.5 740.6 655291 740.6 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20230922 0 192.75 194.9 188.4 193.8 57315 193.8 up up correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20230922 0 83.95 84.95 83.95 83.95 3374 83.95
LOVABLE.NSE Lovable Lingerie Limited 20230922 0 130.9 134.2 126.25 128.4 39911 128.4 down down correct
LPDC.NSE Landmark Property Development Company Limited 20230922 0 6.9 7.1 6.85 6.9 69815 6.9
LSIL.NSE Lloyds Steels Industries Limited 20230922 0 42.8 42.8 41.6 41.95 799301 41.95 down up incorrect
LT.NSE Larsen & Toubro Limited 20230922 0 2908.7 2936.45 2902.25 2918.5 1965569 2918.5 up down incorrect
LTTS.NSE L&T Technology Services Limited 20230922 0 4640 4685.95 4621 4651.3 111348 4651.3 up up correct
LUMAXIND.NSE Lumax Industries Limited 20230922 0 2407.8 2425 2381 2408.1 7914 2408.1 up down incorrect
LUMAXTECH.NSE Lumax Auto Technologies Limited 20230922 0 364.7 368.4 357.95 361.05 208851 361.05 down down correct
LUPIN.NSE Lupin Limited 20230922 0 1127.25 1134.25 1091.5 1097.45 1273489 1097.45 down down correct
LUXIND.NSE Lux Industries Limited 20230922 0 1519 1519 1450 1470.95 289587 1470.95 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20230922 0 286.2 289.5 282.15 287.35 425387 287.35 up up correct
LYKALABS.NSE Lyka Labs Limited 20230922 0 109.25 113.5 109.25 113.05 91139 113.05 up up correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20230922 0 5.4 5.6 5.25 5.5 36215 5.5 up down incorrect
M&M.NSE Mahindra & Mahindra Limited 20230922 0 1580 1617.95 1566.1 1607.15 3827771 1607.15 up up correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20230922 0 301 309.5 300.1 302.55 4525888 302.55 up down incorrect
MAANALU.NSE Maan Aluminium Limited 20230922 0 89 89 89 89 72899 89
MACPOWER.NSE Macpower CNC Machines Limited 20230922 0 297.75 298.6 286 290.2 19769 290.2 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20230922 0 50.35 53.9 49.65 52.25 454084 52.25 up up correct
MADHUCON.NSE Madhucon Projects Limited 20230922 0 5.15 5.25 5.15 5.15 8276 5.15
MADRASFERT.NSE Madras Fertilizers Limited 20230922 0 77.45 78.15 76.1 76.35 777988 76.35 down down correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20230922 0 31.5 31.5 31.5 31.5 0 31.5
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20230922 0 62.6 62.6 60.78 61.18 971149 61.18 down down correct
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20230922 0 19.94 19.94 19.94 19.94 0 19.94
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20230922 0 684.9 708 675.7 693.2 36507 693.2 up up correct
MAGNUM.NSE Magnum Ventures Limited 20230922 0 40 40.4 39 39.85 37490 39.85 down down correct
MAHABANK.NSE Bank of Maharashtra 20230922 0 45.15 47.25 45.05 46.9 91254431 46.9 up up correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20230922 0 131.9 132 130.05 131 6055 131 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20230922 0 68.85 69.85 67 69 4805 69 up up correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20230922 0 116.5 119 115.25 116.8 33757 116.8 up up correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20230922 0 70 70 68.2 68.65 10372 68.65 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20230922 0 562.15 569.3 555 556.1 118050 556.1 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20230922 0 398 398 386.4 387.65 190511 387.65 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20230922 0 7535.05 7649 7477.45 7543.8 6454 7435.71 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20230922 0 576 585.7 575.9 579.55 161723 579.55 up up correct
MAITHANALL.NSE Maithan Alloys Limited 20230922 0 1036.8 1060.9 1030.05 1053.05 30421 1053.05 up up correct
MALUPAPER.NSE Malu Paper Mills Limited 20230922 0 39.35 40.8 38.4 39.1 96043 39.1 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20230922 0 202.96 202.96 202.96 202.96 0 202.96
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20230922 0 25.6 26.2 25.05 25.2 92959 25.2 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20230922 0 22 22.65 21.4 22.65 64810 22.65 up up correct
MANAKSIA.NSE Manaksia Limited 20230922 0 139.05 139.05 135.05 136.2 130101 136.2 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20230922 0 46.7 47.8 46.7 47.15 80298 47.15 up down incorrect
MANALIPETC.NSE Manali Petrochemicals Limited 20230922 0 65.8 65.85 64.65 65.1 281936 65.1 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20230922 0 138.15 141.4 138.15 140.8 5505456 140.8 up down incorrect
MANGALAM.NSE Mangalam Drugs & Organics Limited 20230922 0 102.95 104 101 102.1 34128 102.1 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20230922 0 108.6 110.85 106.1 109.75 323524 109.75 up up correct
MANGLMCEM.NSE Mangalam Cement Limited 20230922 0 363 369.55 360 367 67774 367 up up correct
MANINDS.NSE Man Industries (India) Limited 20230922 0 173.35 183.95 170.4 181.2 953932 181.2 up up correct
MANINFRA.NSE Man Infraconstruction Limited 20230922 0 144.55 146.35 142.75 144.95 468386 144.95 up up correct
MANUGRAPH.NSE Manugraph India Limited 20230922 0 21.2 22.2 21.2 22.2 19379 22.2 up down incorrect
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20230922 0 449.92 449.92 449.92 449.92 0 449.92
MARALOVER.NSE Maral Overseas Limited 20230922 0 79.8 80 75.65 76 62644 76 down up incorrect
MARATHON.NSE Marathon Nextgen Realty Limited 20230922 0 433.95 444.4 426.35 431.8 70351 431.8 down down correct
MARICO.NSE Marico Limited 20230922 0 574.25 575.45 571.55 573.9 871842 573.9 down down correct
MARINE.NSE Marine Electricals (India) Limited 20230922 0 59.1 62.3 59.1 61.1 219124 61.1 up up correct
MARKSANS.NSE Marksans Pharma Limited 20230922 0 105.15 105.7 103.45 104.7 978497 104.7 down up incorrect
MARUTI.NSE Maruti Suzuki India Limited 20230922 0 10378 10566.75 10308.45 10535.15 986206 10535.15 up up correct
MASFIN.NSE MAS Financial Services Limited 20230922 0 887.65 902.4 876.6 879.2 58574 879.2 down down correct
MASKINVEST.NSE Mask Investments Limited 20230922 0 70.65 70.65 70.65 70.65 0 70.65
MASTEK.NSE Mastek Limited 20230922 0 2385 2450 2382.05 2434.95 63653 2434.95 up up correct
MATRIMONY.NSE Matrimony.com Limited 20230922 0 586.35 589.95 578 581.8 13868 581.8 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20230922 0 109.95 112.3 107.2 110.6 244080 110.6 up up correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20230922 0 555.85 559.4 538.5 543.25 2153657 543.25 down down correct
MAXIND.NSE Max India Limited 20230922 0 140.7 141.8 135.15 137.1 114048 137.1 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20230922 0 498.3 502.95 493.5 495.2 26451 495.2 down down correct
MAZDA.NSE Mazda Limited 20230922 0 993.5 1024 980 999.9 7144 999.9 up up correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20230922 0 2218.85 2239.45 2160 2200.35 1806672 2200.35 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20230922 0 606.6 634.05 602.5 628.7 21415 628.7 up up correct
MBECL.NSE McNally Bharat Engineering Company Limited 20230922 0 3.55 3.55 3.55 3.55 0 3.55
MBLINFRA.NSE MBL Infrastructures Limited 20230922 0 28.2 28.5 28.2 28.2 124625 28.2
MCDOWELL.NSE N 20230922 0 1010.25 1026.75 1002.35 1017.45 865651 1017.45 up up correct
MCL.NSE Madhav Copper Limited 20230922 0 29.25 30.25 29.25 29.3 23542 29.3 up up correct
MCLEODRUSS.NSE McLeod Russel India Limited 20230922 0 22.15 22.2 21.4 21.5 97641 21.5 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20230922 0 1763 1797 1724.05 1783.55 792123 1783.55 up down incorrect
MEGASOFT.NSE Megasoft Limited 20230922 0 46.1 46.9 46 46.1 117799 46.1
MELSTAR.NSE Melstar Information Technologies Limited 20230922 0 2.2 2.2 2.1 2.2 6897 2.2
MENONBE.NSE Menon Bearings Limited 20230922 0 146.9 147.7 144 145.35 55668 145.35 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20230922 0 11.95 12.1 11.85 11.95 396247 11.95
METALFORGE.NSE Metalyst Forgings Limited 20230922 0 4.65 4.65 4.65 4.65 0 4.65
METROPOLIS.NSE Metropolis Healthcare Limited 20230922 0 1415.05 1439.1 1400.6 1417.75 168004 1417.75 up up correct
MFL.NSE Meghmani Finechem Limited 20230922 0 989 997.05 981.8 986.2 18412 986.2 down down correct
MFSL.NSE Max Financial Services Limited 20230922 0 928.9 936.55 910.25 918.3 572229 918.3 down up incorrect
MGEL.NSE Mangalam Global Enterprise Limited 20230922 0 14.3 14.55 14.3 14.3 21240 14.3
MGL.NSE Mahanagar Gas Limited 20230922 0 1018.55 1032.05 1010.6 1020.6 351677 1020.6 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20230922 0 396.15 406 393.85 401.25 95941 401.25 up down incorrect
MIDHANI.NSE Mishra Dhatu Nigam Limited 20230922 0 404.9 407.8 395.1 397.5 421797 397.5 down down correct
MINDACORP.NSE Minda Corporation Limited 20230922 0 326.85 332.65 324.1 330.35 463963 330.35 up up correct
MINDSPACE.NSE RR 20230922 0 311 315 309.11 313.05 108684 313.05 up up correct
MINDTECK.NSE Mindteck (India) Limited 20230922 0 142.2 142.2 135.9 136.7 6332 136.7 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20230922 0 21.2 21.2 21.2 21.2 20054 21.2
MIRZAINT.NSE Mirza International Limited 20230922 0 44.35 44.35 43.2 43.6 191191 43.6 down down correct
MITTAL.NSE Mittal Life Style Limited 20230922 0 17.3 17.3 16.35 16.8 25799 16.8 down down correct
MMFL.NSE M M Forgings Limited 20230922 0 902.8 911 871.05 889.25 53768 889.25 down down correct
MMP.NSE MMP Industries Limited 20230922 0 225 225 224 225 4294 225
MMTC.NSE MMTC Limited 20230922 0 57.7 59.05 55.8 57.4 4091341 57.4 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20230922 0 71.05 71.05 70.7 70.7 624 70.7 down down correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20230922 0 52.87 53 52.87 52.9 407 52.9 up up correct
MOHITIND.NSE Mohit Industries Limited 20230922 0 15.15 15.55 14.8 14.95 67783 14.95 down down correct
MOIL.NSE MOIL Limited 20230922 0 216.8 221.6 213 214.75 553876 214.75 down down correct
MOKSH.NSE Moksh Ornaments Limited 20230922 0 17.4 17.7 16.15 17.3 992540 17.3 down down correct
MOL.NSE Meghmani Organics Limited 20230922 0 80.75 82.05 79.8 80 839925 80 down down correct
MOLDTECH.NSE Mold 20230922 0 360.8 363.75 349.5 350.9 57721 350.9 down down correct
MOLDTKPAC.NSE Mold 20230922 0 914.1 935 910 933 25147 933 up up correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20230922 0 42.83 43.2 42.38 42.81 187700 42.81 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20230922 0 200.59 200.59 199.6 199.89 609 199.89 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20230922 0 125.4 125.4 119.53 120.37 568842 120.37 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20230922 0 767.45 774.95 760.1 764.05 13962 764.05 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20230922 0 22 22 21 21.1 28432 21.1 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20230922 0 36.6 36.85 35.9 36.4 2844167 36.4 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20230922 0 853.2 860.4 841.3 854.6 63707 854.6 up up correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20230922 0 33 33 32 32.45 5440 32.45 down down correct
MPHASIS.NSE Mphasis Limited 20230922 0 2467.1 2495.6 2447.1 2486 172477 2486 up up correct
MPSLTD.NSE MPS Limited 20230922 0 1526.95 1561.95 1504.5 1549.35 34173 1549.35 up up correct
MRF.NSE MRF Limited 20230922 0 108500 109350 108477.05 108655.05 3372 108655.05 up up correct
MRO.NSE TEK 20230922 0 60.4 61.9 59.25 60.4 16510 60.4
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20230922 0 93.8 95.35 93.4 94.45 3202562 94.45 up up correct
MSPL.NSE MSP Steel & Power Limited 20230922 0 13.5 13.5 13.5 13.5 612799 13.5
MSTCLTD.NSE MSTC Limited 20230922 0 403 411 400.25 404.6 178342 404.6 up up correct
MTARTECH.NSE MTAR Technologies Limited 20230922 0 2538.8 2546.45 2478.05 2489.5 219153 2489.5 down down correct
MTEDUCARE.NSE MT Educare Limited 20230922 0 5.1 5.2 5 5.15 19851 5.15 up up correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20230922 0 27.05 30.35 26.3 29.45 20318491 29.45 up up correct
MUKANDLTD.NSE Mukand Limited 20230922 0 166.85 171.5 163.5 166.3 336255 166.3 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20230922 0 64.7 65.2 61.2 62.1 73670 62.1 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20230922 0 57.5 57.7 56.55 56.8 104280 56.8 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20230922 0 148.1 148.1 145 146.7 29351 146.7 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20230922 0 48.4 51.1 48.2 49.05 1142113 49.05 up up correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20230922 0 408 423.95 403 409.75 72570 409.75 up up correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20230922 0 1278.45 1288 1263.9 1270.2 105170 1270.2 down down correct
NACLIND.NSE NACL Industries Limited 20230922 0 80.9 82.75 80.45 81.85 184630 81.85 up up correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20230922 0 8.7 8.75 8.5 8.55 1314190 8.55 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20230922 0 15.9 16.2 15.9 15.9 2235 15.9
NAGREEKEXP.NSE Nagreeka Exports Limited 20230922 0 50.4 53.05 48.5 53.05 221167 53.05 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20230922 0 314.35 325.25 312 314.15 6612 314.15 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20230922 0 137.75 139.45 134.4 135.6 51740 135.6 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20230922 0 253.55 257.75 252 253.1 16212 253.1 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20230922 0 265.75 268.7 260.1 260.85 41539 260.85 down up incorrect
NAM.NSE INDIA 20230922 0 329.8 333 328.1 331.05 227909 331.05 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20230922 0 860.95 865.15 844.1 849.15 445927 849.15 down up incorrect
NATHBIOGEN.NSE Nath Bio 20230922 0 214 214 207.05 208 60475 208 down up incorrect
NATIONALUM.NSE National Aluminium Company Limited 20230922 0 94.3 94.5 92.5 93.5 5262470 93.5 down down correct
NAUKRI.NSE Info Edge (India) Limited 20230922 0 4435 4455 4272 4300.35 388783 4300.35 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20230922 0 4522 4522 4460 4469.35 102180 4469.35 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20230922 0 58.75 60.15 58.35 59.25 290874 59.25 up up correct
NAVNETEDUL.NSE Navneet Education Limited 20230922 0 153.55 156.25 151.55 154.65 178593 154.65 up up correct
NAZARA.NSE Nazara Technologies Limited 20230922 0 855.5 893 854.55 873.55 735022 873.55 up up correct
NBCC.NSE NBCC (India) Limited 20230922 0 57.9 59.5 56.9 58.3 30798281 58.3 up up correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20230922 0 1880 1880 1792 1798.8 78 1798.8 down down correct
NCC.NSE NCC Limited 20230922 0 149.2 151.7 146.1 150.3 11487027 150.3 up up correct
NCLIND.NSE NCL Industries Limited 20230922 0 220.8 221 216.4 220.4 68231 220.4 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20230922 0 1774.45 1800 1701 1716.8 437 1716.8 down down correct
NDL.NSE Nandan Denim Limited 20230922 0 23.85 24.15 23.05 23.85 153521 23.85
NDRAUTO.NSE NDR Auto Components Limited 20230922 0 534 539 534 534 611 534
NDTV.NSE New Delhi Television Limited 20230922 0 216.45 217 213.25 215.25 115978 215.25 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20230922 0 20.8 21.1 20.45 20.75 89843 20.75 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20230922 0 24.75 25.95 24.75 25.65 503517 25.65 up up correct
NELCAST.NSE Nelcast Limited 20230922 0 122.95 146.55 120.35 146.55 2219792 146.55 up up correct
NELCO.NSE Nelco Limited 20230922 0 791.7 793.95 762.1 779.45 49480 779.45 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20230922 0 1705 1720 1683.3 1708.35 36033 1708.35 up up correct
NESCO.NSE Nesco Limited 20230922 0 692.4 692.4 668.3 686.4 139528 686.4 down down correct
NETF.NSE Tata Mutual Fund 20230922 0 206.16 209.29 206.16 207.99 2127 207.99 up up correct
NETFCONSUM.NSE Nippon India Mutual Fund 20230922 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20230922 0 43.9 43.9 43.9 43.9 0 43.9
NETFLTGILT.NSE Nippon India Mutual Fund 20230922 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20230922 0 197.24 197.24 197.24 197.24 0 197.24
NETWORK18.NSE Network18 Media & Investments Limited 20230922 0 67.5 68.5 65.9 68.05 1691904 68.05 up up correct
NEULANDLAB.NSE Neuland Laboratories Limited 20230922 0 3616 3674 3522 3646.8 32166 3646.8 up up correct
NEWGEN.NSE Newgen Software Technologies Limited 20230922 0 860.95 885 841.95 862.95 139474 862.95 up down incorrect
NEXTMEDIA.NSE Next Mediaworks Limited 20230922 0 5.65 5.9 5.6 5.65 25866 5.65
NFL.NSE National Fertilizers Limited 20230922 0 74.25 74.45 72.25 72.7 4311887 72.7 down down correct
NGIL.NSE Nakoda Group of Industries Limited 20230922 0 45.95 45.95 43 45.45 5270 45.45 down down correct
NH.NSE Narayana Hrudayalaya Limited 20230922 0 1071 1096.25 1054.75 1061.45 262744 1061.45 down down correct
NHPC.NSE NHPC Limited 20230922 0 52.6 53.9 51.85 52.05 53675534 52.05 down down correct
NIACL.NSE The New India Assurance Company Limited 20230922 0 139.4 140.9 136.4 138.2 1396230 138.2 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20230922 0 32.15 32.15 32.15 32.15 13042 32.15
NIFTYBEES.NSE Nippon India Mutual Fund 20230922 0 219.63 219.63 216.38 216.81 4109713 216.81 down down correct
NIITLTD.NSE NIIT Limited 20230922 0 124.6 128 123.85 124.9 885253 124.9 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20230922 0 7 7.05 6.7 6.75 377161 6.75 down down correct
NILASPACES.NSE Nila Spaces Limited 20230922 0 3.3 3.3 3.3 3.3 48750 3.3
NILKAMAL.NSE Nilkamal Limited 20230922 0 2333.9 2333.9 2290 2299.8 6642 2299.8 down up incorrect
NIPPOBATRY.NSE Indo National Limited 20230922 0 468 485.5 455 484.1 27540 484.1 up down incorrect
NIRAJ.NSE Niraj Cement Structurals Limited 20230922 0 35.2 35.45 34.3 34.5 56071 34.5 down down correct
NITCO.NSE NITCO Limited 20230922 0 19 19.15 18.7 18.8 137232 18.8 down down correct
NITINSPIN.NSE Nitin Spinners Limited 20230922 0 289 289 280.2 285 82659 285 down down correct
NITIRAJ.NSE Nitiraj Engineers Limited 20230922 0 105 110 101 105.8 3106 105.8 up up correct
NKIND.NSE N.K Industries Limited 20230922 0 38.8 40.25 38.8 39.95 1997 39.95 up up correct
NLCINDIA.NSE NLC India Limited 20230922 0 130 130.8 126.1 129.9 1201359 129.9 down down correct
NMDC.NSE NMDC Limited 20230922 0 144 145.05 141.1 143.2 10121010 143.2 down down correct
NOCIL.NSE NOCIL Limited 20230922 0 237.5 240.95 233.7 235.25 468088 235.25 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20230922 0 6.85 7.25 6.85 7.15 499585 7.15 up down incorrect
NORBTEAEXP.NSE Norben Tea & Exports Limited 20230922 0 13.55 13.55 13.55 13.55 5774 13.55
NOVARTIND.NSE Novartis India Limited 20230922 0 738.25 739 725 726.7 14301 726.7 down down correct
NPBET.NSE Tata Asset Management Limited 20230922 0 236.2 237.42 235.45 235.81 379 235.81 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20230922 0 362 381.4 360 373.9 28300 373.9 up up correct
NRBBEARING.NSE NRB Bearings Limited 20230922 0 278 294 278 281.25 1436579 281.25 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20230922 0 2535.85 2550 2520.15 2530.95 1303 2530.95 down down correct
NTPC.NSE NTPC Limited 20230922 0 238.6 239.3 236 237.95 7209300 237.95 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20230922 0 988.95 1002 962 989.25 34523 989.25 up up correct
NURECA.NSE Nureca Limited 20230922 0 352.9 352.9 341.1 344.2 13930 344.2 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20230922 0 372.5 373.85 364.3 369.4 868555 369.4 down up incorrect
OAL.NSE Oriental Aromatics Limited 20230922 0 364.4 367.5 355 361.1 8705 361.1 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20230922 0 1134.8 1141 1116.55 1120.85 284264 1120.85 down up incorrect
OCCL.NSE Oriental Carbon & Chemicals Limited 20230922 0 805 820 796.1 802.8 6436 802.8 down up incorrect
OFSS.NSE Oracle Financial Services Software Limited 20230922 0 4254.4 4281.85 4187.25 4195.3 32518 4195.3 down down correct
OIL.NSE Oil India Limited 20230922 0 276.45 280.7 273.4 277.75 1016658 277.75 up down incorrect
OILCOUNTUB.NSE Oil Country Tubular Limited 20230922 0 18.3 18.3 18.25 18.3 15926 18.3
OLECTRA.NSE Olectra Greentech Limited 20230922 0 1220 1230 1197.7 1202.95 235799 1202.95 down down correct
OMAXAUTO.NSE Omax Autos Limited 20230922 0 58.65 59.35 56.1 57.05 27619 57.05 down down correct
OMAXE.NSE Omaxe Limited 20230922 0 43.95 49.8 43.5 48.8 6009652 48.8 up up correct
OMINFRAL.NSE Om Infra Limited 20230922 0 78.9 78.9 78.9 78.9 19395 78.9
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20230922 0 8.65 8.7 8.3 8.6 36893 8.6 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20230922 0 12.9 13.95 12.4 13.3 45526 13.3 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20230922 0 33.95 33.95 33.95 33.95 88064 33.95
ONGC.NSE Oil and Natural Gas Corporation Limited 20230922 0 186.6 187.7 185 185.1 7814821 185.1 down down correct
ONMOBILE.NSE OnMobile Global Limited 20230922 0 108.3 109.9 106.2 107.25 537063 107.25 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20230922 0 567.9 584.55 552.75 562.4 49780 562.4 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20230922 0 309.95 313.9 296.75 310.85 159789 310.85 up down incorrect
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20230922 0 1.8 1.8 1.8 1.8 0 1.8
ORBTEXP.NSE Orbit Exports Limited 20230922 0 163 165 161.1 163.6 5492 163.6 up down incorrect
ORCHPHARMA.NSE Orchid Pharma Limited 20230922 0 517.9 524.9 500.1 510.5 5282 510.5 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20230922 0 24.9 25.8 24.25 24.45 109936 24.45 down down correct
ORIENTABRA.NSE Orient Abrasives Limited 20230922 0 36.2 37.25 36.2 36.3 46082 36.3 up up correct
ORIENTALTL.NSE Oriental Trimex Limited 20230922 0 7.3 7.3 7.15 7.15 18801 7.15 down down correct
ORIENTBELL.NSE Orient Bell Limited 20230922 0 460.65 469.9 454.95 461.15 7659 461.15 up down incorrect
ORIENTCEM.NSE Orient Cement Limited 20230922 0 168 171.7 164.3 166.6 734983 166.6 down down correct
ORIENTELEC.NSE Orient Electric Limited 20230922 0 221.15 224.4 219.4 219.7 272093 219.7 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20230922 0 85.9 87.05 84 85.05 501266 85.05 down down correct
ORIENTLTD.NSE Orient Press Limited 20230922 0 78 81.1 77.05 79.35 6723 79.35 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20230922 0 51.55 52.3 50.2 51.35 1484442 51.35 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20230922 0 4655 4777.7 4511.55 4675.95 13606 4675.95 up up correct
ORTEL.NSE Ortel Communications Limited 20230922 0 0.95 0.95 0.9 0.9 6345 0.9 down down correct
ORTINLAB.NSE Ortin Laboratories Limited 20230922 0 20.25 20.25 18.9 19.75 19862 19.75 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20230922 0 30.8 35.25 30.15 33.4 2303344 33.4 up up correct
PAGEIND.NSE Page Industries Limited 20230922 0 39820 39820 39225 39395.2 27935 39395.2 down down correct
PAISALO.NSE Paisalo Digital Limited 20230922 0 61.5 62 60.7 61.2 631319 61.2 down down correct
PALASHSECU.NSE Palash Securities Limited 20230922 0 104.95 105 102.6 102.7 3706 102.7 down down correct
PALREDTEC.NSE Palred Technologies Limited 20230922 0 148.4 150.2 146.25 147.35 7114 147.35 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20230922 0 157 162.45 153.4 156.8 1423933 156.8 down up incorrect
PANACHE.NSE Panache Digilife Limited 20230922 0 73.55 75.85 72.55 75.25 1668 75.25 up up correct
PANAMAPET.NSE Panama Petrochem Limited 20230922 0 319.5 323.9 316.75 318.05 161678 318.05 down down correct
PAR.NSE Par Drugs and Chemicals Limited 20230922 0 185 187.95 183 184.55 2839 184.55 down down correct
PARACABLES.NSE Paramount Communications Limited 20230922 0 65.3 68 62.25 65.9 382784 65.9 up up correct
PARAGMILK.NSE Parag Milk Foods Limited 20230922 0 202.2 205 194.55 195.7 907017 195.7 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20230922 0 8.6 10.3 8.6 10.25 8444144 10.25 up up correct
PATELENG.NSE Patel Engineering Limited 20230922 0 52.4 54.45 51.1 53.3 5675116 53.3 up down incorrect
PATINTLOG.NSE Patel Integrated Logistics Limited 20230922 0 15.15 15.4 14.7 14.9 103977 14.9 down down correct
PCJEWELLER.NSE PC Jeweller Limited 20230922 0 26.9 26.95 26.3 26.5 1377409 26.5 down up incorrect
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20230922 0 50 50.75 49.15 50.45 389812 50.45 up up correct
PDPL.NSE Parenteral Drugs (India) Limited 20230922 0 2.9 2.9 2.9 2.9 0 2.9
PEARLPOLY.NSE Pearl Polymers Limited 20230922 0 27.25 27.35 25.8 26.1 118404 26.1 down down correct
PEL.NSE Piramal Enterprises Limited 20230922 0 1048.85 1064.4 1040 1045.15 671920 1045.15 down down correct
PENIND.NSE Pennar Industries Limited 20230922 0 113.45 113.7 109.25 110.55 851044 110.55 down down correct
PENINLAND.NSE Peninsula Land Limited 20230922 0 29.95 31.6 28.65 31.35 592656 31.35 up up correct
PERSISTENT.NSE Persistent Systems Limited 20230922 0 5775 5859.75 5706.05 5849.35 258771 5849.35 up up correct
PETRONET.NSE Petronet LNG Limited 20230922 0 237.95 242.85 237.65 240.25 1975015 240.25 up up correct
PFC.NSE Power Finance Corporation Limited 20230922 0 231 239.6 230.4 238.4 19853464 238.4 up up correct
PFIZER.NSE Pfizer Limited 20230922 0 3835.25 3864.7 3822.05 3857.95 8581 3857.95 up up correct
PFOCUS.NSE Prime Focus Limited 20230922 0 93.8 101.75 93.75 98 1495225 98 up up correct
PFS.NSE PTC India Financial Services Limited 20230922 0 27.7 29.25 27.4 28.9 6619822 28.9 up up correct
PGEL.NSE PG Electroplast Limited 20230922 0 1779.7 1787.85 1729.55 1774.55 54280 1774.55 down down correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20230922 0 17182.5 17819.95 17095.85 17677.7 8695 17677.7 up up correct
PGHL.NSE Procter & Gamble Health Limited 20230922 0 4950 4954.3 4851.5 4862.8 3976 4862.8 down up incorrect
PGIL.NSE Pearl Global Industries Limited 20230922 0 954.05 960.85 932.05 951.55 13120 951.55 down down correct
PGINVIT.NSE IV 20230922 0 106.09 106.5 106.02 106.3 723390 106.3 up up correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20230922 0 1829.3 1851.15 1811.3 1831.55 150631 1831.55 up up correct
PIDILITIND.NSE Pidilite Industries Limited 20230922 0 2518.85 2520.5 2493 2517.7 348380 2517.7 down down correct
PIIND.NSE PI Industries Limited 20230922 0 3445.85 3479.6 3410 3415.6 400689 3415.6 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20230922 0 2198.65 2205 2172.1 2184.85 5606 2184.85 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20230922 0 8.75 8.8 8.75 8.75 40513 8.75
PIONEEREMB.NSE Pioneer Embroideries Limited 20230922 0 49.5 50.45 48.75 49.05 47178 49.05 down down correct
PITTIENG.NSE Pitti Engineering Limited 20230922 0 587 603.9 582.65 598.6 56522 598.6 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20230922 0 299.25 299.3 290.3 295 402 295 down up incorrect
PLASTIBLEN.NSE Plastiblends India Limited 20230922 0 232.6 234.8 229.6 232.05 36775 232.05 down down correct
PNB.NSE Punjab National Bank 20230922 0 75.8 77.75 75.05 77.5 96312592 77.5 up up correct
PNBGILTS.NSE PNB Gilts Ltd. 20230922 0 75.65 81.6 75.65 81.6 34666385 81.6 up up correct
PNBHOUSING.NSE PNB Housing Finance Limited 20230922 0 667.8 693.05 665.4 688.15 422744 688.15 up up correct
PNC.NSE Pritish Nandy Communications Ltd 20230922 0 40.3 41.1 37.75 38.55 79853 38.55 down down correct
PNCINFRA.NSE PNC Infratech Limited 20230922 0 378 382.9 365.8 370.6 784389 370.6 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20230922 0 103.95 106 99.05 100.6 9160 100.6 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20230922 0 347.55 355.4 347.25 349.7 3486 349.7 up up correct
POKARNA.NSE Pokarna Limited 20230922 0 477.4 482.4 465.05 468.15 77388 468.15 down down correct
POLYCAB.NSE Polycab India Limited 20230922 0 5225 5241.55 5085 5130 660080 5130 down down correct
POLYMED.NSE Poly Medicure Limited 20230922 0 1413.65 1420.65 1350 1382.6 125454 1382.6 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20230922 0 1151 1162.6 1144.1 1150.35 62320 1150.35 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20230922 0 414 424.7 410.8 418.1 39127 418.1 up up correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20230922 0 381 382.35 372 373.3 1401061 373.3 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20230922 0 200.55 202.9 196.4 199.15 21193988 199.15 down up incorrect
POWERINDIA.NSE ABB Power Products and Systems India Limited 20230922 0 4200.7 4248.3 4152.5 4199.8 15597 4199.8 down down correct
POWERMECH.NSE Power Mech Projects Limited 20230922 0 4230 4257.35 4157.2 4219.85 20250 4219.85 down down correct
PPAP.NSE PPAP Automotive Limited 20230922 0 253.5 253.5 246 248.55 12205 248.55 down down correct
PPL.NSE Prakash Pipes Limited 20230922 0 260.75 261.9 254.2 256.55 85540 256.55 down down correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20230922 0 14.2 14.55 14.1 14.2 69224 14.2
PRAJIND.NSE Praj Industries Limited 20230922 0 572.65 575.75 557.3 568.8 999664 568.8 down up incorrect
PRAKASH.NSE Prakash Industries Limited 20230922 0 139 141 134.75 135.75 1227834 67.88 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20230922 0 6.1 6.1 6.1 6.1 48090 6.1
PRAXIS.NSE Praxis Home Retail Limited 20230922 0 27.5 27.5 27.5 27.5 21613 27.5
PRECAM.NSE Precision Camshafts Limited 20230922 0 277.7 285 272.9 275.45 170252 275.45 down down correct
PRECOT.NSE Precot Limited 20230922 0 226.85 235 225 228.55 10261 228.55 up up correct
PRECWIRE.NSE Precision Wires India Limited 20230922 0 122.1 123.15 117.15 121.85 1084603 121.85 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20230922 0 1001.05 1029.95 990 998 23144 998 down down correct
PREMIER.NSE Premier Limited 20230922 0 2.65 2.75 2.55 2.7 25655 2.7 up up correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20230922 0 103.85 104.45 102.45 103.85 5025 103.85
PRESTIGE.NSE Prestige Estates Projects Limited 20230922 0 604.85 610.95 591.25 598.4 200258 598.4 down down correct
PRICOLLTD.NSE Pricol Limited 20230922 0 318 336.8 317.6 328.3 634588 328.3 up down incorrect
PRIMESECU.NSE Prime Securities Limited 20230922 0 147 150.55 145.1 148.6 25205 148.6 up up correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20230922 0 695.35 700.95 685.3 692.7 112184 692.7 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20230922 0 20.5 20.5 20.5 20.5 39160 20.5
PRIVISCL.NSE Privi Speciality Chemicals Limited 20230922 0 1200.4 1215 1189.6 1201.3 8374 1201.3 up down incorrect
PROZONINTU.NSE Prozone Intu Properties Limited 20230922 0 28.85 29.6 28.35 29.05 540155 29.05 up up correct
PRSMJOHNSN.NSE Prism Johnson Limited 20230922 0 128.25 129.7 127.1 128 214251 128 down down correct
PSB.NSE Punjab & Sind Bank 20230922 0 45.25 47.15 44.25 46.25 15020676 46.25 up down incorrect
PSPPROJECT.NSE PSP Projects Limited 20230922 0 788.2 799.95 785 792.15 44989 792.15 up up correct
PSUBNKBEES.NSE Nippon Mutual Funds 20230922 0 56.56 58.3 56.1 57.95 4520706 57.95 up up correct
PTC.NSE PTC India Limited 20230922 0 132.25 135.4 131.1 134.6 2116306 134.6 up up correct
PTL.NSE PTL Enterprises Limited 20230922 0 41.95 42.7 41.55 41.8 386030 41.8 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20230922 0 1093.3 1117 1087.1 1092.9 8699 1092.9 down down correct
PUNJLLOYD.NSE Punj Lloyd Limited 20230922 0 2.25 2.25 2.25 2.25 0 2.25
PURVA.NSE Puravankara Limited 20230922 0 107 109.65 106.8 108.3 189542 108.3 up up correct
QGOLDHALF.NSE Quantum Mutual Fund 20230922 0 50.03 50.29 49.85 49.99 41584 49.99 down down correct
QNIFTY.NSE Quantum Mutual Fund 20230922 0 2109.99 2112 2096 2102 2768 2102 down down correct
QUESS.NSE Quess Corp Limited 20230922 0 424 431.05 420.1 422.85 191183 422.85 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20230922 0 220.7 249 219.45 244.75 1454317 244.75 up up correct
QUINTEGRA.NSE Quintegra Solutions Limited 20230922 0 1.2 1.2 1.2 1.2 0 1.2
RADAAN.NSE Radaan Mediaworks India Limited 20230922 0 2.1 2.1 2.1 2.1 11392 2.1
RADICO.NSE Radico Khaitan Limited 20230922 0 1195 1213 1157.95 1182.35 196164 1182.35 down down correct
RADIOCITY.NSE Music Broadcast Limited 20230922 0 15.1 15.5 14.6 14.8 994752 14.8 down up incorrect
RAILTEL.NSE RailTel Corporation of India Limited 20230922 0 211.4 222.55 209.3 221.2 4089982 221.2 up down incorrect
RAIN.NSE Rain Industries Limited 20230922 0 168.45 168.6 165.8 166.8 855305 166.8 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20230922 0 509.7 513.45 506.3 510.75 251495 510.75 up up correct
RAJMET.NSE Rajnandini Metal Limited 20230922 0 10.15 10.25 10 10.15 709560 10.15
RAJRATAN.NSE Rajratan Global Wire Limited 20230922 0 757 763.25 750 751.75 15474 751.75 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20230922 0 56.9 57.1 54.05 55.8 69084 55.8 down down correct
RAJTV.NSE Raj Television Network Limited 20230922 0 48 49.6 47.1 47.55 20992 47.55 down down correct
RAJVIR.NSE Rajvir Industries Limited 20230922 0 4.2 4.2 4.2 4.2 0 4.2
RALLIS.NSE Rallis India Limited 20230922 0 222.1 223.8 217.05 217.95 559264 217.95 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20230922 0 15.2 15.4 14.95 15.05 51555 15.05 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20230922 0 36.85 37.3 36.6 36.75 1152891 36.75 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20230922 0 867.6 871.5 856.45 858.7 115405 858.7 down down correct
RAMCOIND.NSE Ramco Industries Limited 20230922 0 178.85 180.2 176.9 178.3 68089 178.3 down up incorrect
RAMCOSYS.NSE Ramco Systems Limited 20230922 0 313.15 333 313.15 317.85 894384 317.85 up up correct
RAMKY.NSE Ramky Infrastructure Limited 20230922 0 606.6 621.25 600.3 609.65 160794 609.65 up down incorrect
RANASUG.NSE Rana Sugars Limited 20230922 0 28.05 28.25 27.05 27.9 1630282 27.9 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20230922 0 306.2 315 306.2 306.65 3735 306.65 up up correct
RANEHOLDIN.NSE Rane Holdings Limited 20230922 0 1205.4 1216.4 1175 1184.4 13255 1184.4 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20230922 0 2577.1 2673.95 2525 2600 50914 2600 up up correct
RAYMOND.NSE Raymond Limited 20230922 0 1864 1880 1831 1838.05 269950 1838.05 down down correct
RBL.NSE Rane Brake Lining Limited 20230922 0 800.2 818.95 799.85 809.3 20029 809.3 up down incorrect
RBLBANK.NSE RBL Bank Limited 20230922 0 227.05 236.25 226.6 233 16295315 233 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20230922 0 127 128.2 125.15 126.45 3418622 126.45 down down correct
RCOM.NSE Reliance Communications Limited 20230922 0 1.75 1.75 1.7 1.75 5500300 1.75
RECLTD.NSE REC Limited 20230922 0 261.95 272 259.35 270.9 28891418 270.9 up up correct
REDINGTON.NSE Redington (India) Limited 20230922 0 158.3 158.5 154.55 157.75 1252089 157.75 down down correct
REFEX.NSE Refex Industries Limited 20230922 0 670.9 674.8 656 661.15 33165 661.15 down up incorrect
REGENCERAM.NSE Regency Ceramics Limited 20230922 0 28.05 28.05 28.05 28.05 200 28.05
RELAXO.NSE Relaxo Footwears Limited 20230922 0 909.3 922 908.9 914.8 96411 914.8 up up correct
RELCAPITAL.NSE Reliance Capital Limited 20230922 0 11.4 11.4 11.4 11.4 0 11.4
RELIANCE.NSE Reliance Industries Limited 20230922 0 2376 2382.45 2350 2354.95 9588393 2354.95 down up incorrect
RELIGARE.NSE Religare Enterprises Limited 20230922 0 270 279.9 263.65 271.55 4399390 271.55 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20230922 0 174.1 178 173.1 175.75 876804 175.75 up up correct
REMSONSIND.NSE Remsons Industries Limited 20230922 0 420 437.85 415 434.15 1898 434.15 up up correct
RENUKA.NSE Shree Renuka Sugars Limited 20230922 0 54 54.6 52.7 54.35 13856545 54.35 up up correct
REPCOHOME.NSE Repco Home Finance Limited 20230922 0 377.1 380.4 371.55 375.05 67451 375.05 down down correct
REPL.NSE Rudrabhishek Enterprises Limited 20230922 0 189.9 190.9 185.8 188.6 20408 188.6 down down correct
REPRO.NSE Repro India Limited 20230922 0 758.95 792.85 750.35 781.95 19273 781.95 up up correct
RESPONIND.NSE Responsive Industries Limited 20230922 0 331.8 335.9 327.8 330.8 380632 330.8 down up incorrect
REVATHI.NSE Revathi Equipment Limited 20230922 0 1980 2010.6 1885 1944.05 2307 1938.89 down down correct
RGL.NSE Renaissance Global Limited 20230922 0 106 109.55 104.6 108.75 139618 108.75 up up correct
RHFL.NSE Reliance Home Finance Limited 20230922 0 1.85 1.85 1.8 1.85 1726361 1.85
RHIM.NSE RHI Magnesita India Limited 20230922 0 754.9 760.9 733.7 737.7 146793 737.7 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20230922 0 81.1 81.7 78.7 80.2 846184 80.2 down up incorrect
RIIL.NSE Reliance Industrial Infrastructure Limited 20230922 0 956.7 961.5 944.7 946.9 135697 946.9 down down correct
RITES.NSE RITES Limited 20230922 0 500.55 506 479.05 489.85 1797992 489.85 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20230922 0 21.55 21.55 21.55 21.55 2391 21.55
RKEC.NSE RKEC Projects Limited 20230922 0 67.5 67.5 62.8 63.6 82281 63.6 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20230922 0 628.2 656.5 628.2 646.1 423290 646.1 up up correct
RMCL.NSE Radha Madhav Corporation Limited 20230922 0 1.8 1.8 1.75 1.8 18009 1.8
RML.NSE Rane (Madras) Limited 20230922 0 852 871 852 861.95 18727 861.95 up up correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20230922 0 632.5 632.5 632.5 632.5 0 632.5
ROHLTD.NSE Royal Orchid Hotels Limited 20230922 0 284.15 293 281 284.3 40169 284.3 up up correct
ROLEXRINGS.NSE Rolex Rings Limited 20230922 0 2220 2268.1 2181.25 2218.2 22879 2218.2 down up incorrect
ROLLT.NSE Rollatainers Limited 20230922 0 1.05 1.1 1.05 1.05 95347 1.05
ROLTA.NSE Rolta India Limited 20230922 0 1.9 1.9 1.9 1.9 0 1.9
ROML.NSE Raj Oil Mills Limited 20230922 0 45.5 46.25 44.05 45.1 4723 45.1 down down correct
ROSSARI.NSE Rossari Biotech Limited 20230922 0 836.45 838.5 821 822.8 31340 822.8 down up incorrect
ROSSELLIND.NSE Rossell India Limited 20230922 0 497 539 480.15 528.65 530164 528.65 up up correct
ROUTE.NSE Route Mobile Limited 20230922 0 1563 1585 1563 1577.1 109983 1577.1 up up correct
RPGLIFE.NSE RPG Life Sciences Limited 20230922 0 1325.05 1340.95 1302.1 1330.45 21528 1330.45 up up correct
RPOWER.NSE Reliance Power Limited 20230922 0 19.05 19.4 18.75 18.9 83933616 18.9 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20230922 0 68.9 68.9 67.1 67.85 115625 67.85 down down correct
RPSGVENT.NSE RPSG Ventures Limited 20230922 0 595 607.65 589.3 591.4 44621 591.4 down up incorrect
RSSOFTWARE.NSE R S Software (India) Limited 20230922 0 47.55 47.55 46 47.55 20832 47.55
RSWM.NSE RSWM Limited 20230922 0 191.7 196.05 187.1 188.7 196936 188.7 down down correct
RSYSTEMS.NSE R Systems International Limited 20230922 0 485 490.8 482 489.35 33426 489.35 up up correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20230922 0 59.35 59.8 58 58.5 3223578 58.5 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20230922 0 6.8 6.95 6.55 6.55 113986525 6.55 down down correct
RUBYMILLS.NSE The Ruby Mills Limited 20230922 0 240.15 242.7 235 238.9 22996 238.9 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20230922 0 10.6 10.6 10.6 10.6 65629 10.6
RUCHIRA.NSE Ruchira Papers Limited 20230922 0 145 146.9 142 145.25 218353 145.25 up up correct
RUPA.NSE Rupa & Company Limited 20230922 0 265.9 265.9 258.9 259.75 176501 259.75 down down correct
RVHL.NSE Ravinder Heights Limited 20230922 0 35.8 35.8 34.05 34.8 68390 34.8 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20230922 0 160 167.95 158.7 166.85 34462689 166.85 up up correct
S&SPOWER.NSE S&S Power Switchgear Limited 20230922 0 90.7 90.7 90.7 90.7 330 90.7
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20230922 0 4.65 4.65 4.55 4.65 771 4.65
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20230922 0 1.3 1.3 1.3 1.3 0 1.3
SADBHAV.NSE Sadbhav Engineering Limited 20230922 0 11.65 11.65 11.6 11.65 49557 11.65
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20230922 0 3.85 3.85 3.8 3.85 57260 3.85
SAFARI.NSE Safari Industries (India) Limited 20230922 0 3565 3640 3523.85 3615.65 21998 3615.65 up up correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20230922 0 24.9 24.9 24.2 24.55 18862 24.55 down down correct
SAGCEM.NSE Sagar Cements Limited 20230922 0 223 226 221 225 47954 225 up up correct
SAIL.NSE Steel Authority of India Limited 20230922 0 94.5 95.1 92.9 93.2 11754217 93.2 down down correct
SAKAR.NSE Sakar Healthcare Limited 20230922 0 326.3 333 320.65 326.25 9586 326.25 down up incorrect
SAKHTISUG.NSE Sakthi Sugars Limited 20230922 0 32.85 33.3 31.8 32.9 1315397 32.9 up up correct
SAKSOFT.NSE Saksoft Limited 20230922 0 330.2 334.6 327 328.55 102584 328.55 down down correct
SAKUMA.NSE Sakuma Exports Limited 20230922 0 19.4 20.85 18.9 20.15 3531289 20.15 up up correct
SALASAR.NSE Salasar Techno Engineering Limited 20230922 0 51.55 52.35 50.65 51.35 720518 51.35 down down correct
SALONA.NSE Salona Cotspin Limited 20230922 0 259.1 266.95 255 258.05 1433 258.05 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20230922 0 16.5 16.5 16 16 49355 16 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20230922 0 393.55 398 385 395.4 99903 395.4 up up correct
SAMBHAAV.NSE Sambhaav Media Limited 20230922 0 3.2 3.25 3.15 3.2 59240 3.2
SANCO.NSE Sanco Industries Limited 20230922 0 7.75 7.95 7.4 7.4 3359 7.4 down down correct
SANDESH.NSE The Sandesh Limited 20230922 0 1043.4 1045 1008.05 1017.5 3130 1017.5 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20230922 0 400.15 400.15 387.3 390.8 48853 390.8 down down correct
SANGAMIND.NSE Sangam (India) Limited 20230922 0 345.8 345.95 334.05 338.3 30104 338.3 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20230922 0 113.9 114.6 113.1 113.45 249714 113.45 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20230922 0 676.8 685 660.1 670.7 59441 670.7 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20230922 0 23 23.25 22.35 22.65 26308 22.65 down down correct
SANOFI.NSE Sanofi India Limited 20230922 0 7185.1 7185.1 7099.05 7106.65 3812 7106.65 down up incorrect
SANWARIA.NSE Sanwaria Consumer Limited 20230922 0 0.35 0.35 0.35 0.35 0 0.35
SARDAEN.NSE Sarda Energy & Minerals Limited 20230922 0 212.7 219.75 210.1 214.9 174517 214.9 up up correct
SAREGAMA.NSE Saregama India Limited 20230922 0 384.5 384.7 361.65 364.2 916322 364.2 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20230922 0 50.65 51.7 49.85 50.8 107817 50.8 up up correct
SASKEN.NSE Sasken Technologies Limited 20230922 0 1059.8 1064.8 1042.75 1057.65 11020 1057.65 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20230922 0 277.75 277.75 266.1 266.95 42809 266.95 down down correct
SATIA.NSE Satia Industries Limited 20230922 0 132 133 130.1 131.2 355765 131.2 down down correct
SATIN.NSE Satin Creditcare Network Limited 20230922 0 240.9 250.9 237.05 238.35 515722 238.35 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20230922 0 534.2 540.5 522.25 538.1 123871 538.1 up up correct
SBICARD.NSE SBI Cards and Payment Services Limited 20230922 0 800 810.95 795.65 798.4 2053947 798.4 down down correct
SBIETFCON.NSE SBI Funds Management Private Limited 20230922 0 86.22 86.53 85.94 86.07 1785 86.07 down down correct
SBIETFIT.NSE SBI Funds Management Private Limited 20230922 0 343.04 347.8 342.34 345.82 5303 345.82 up up correct
SBIETFPB.NSE SBI Mutual Fund 20230922 0 233.2 234.79 232.52 232.88 1758 232.88 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20230922 0 175.56 175.7 174.59 175.59 1095 175.59 up up correct
SBILIFE.NSE SBI Life Insurance Company Limited 20230922 0 1326.05 1337.6 1316 1318.85 1084861 1318.85 down up incorrect
SBIN.NSE State Bank of India 20230922 0 593.5 602 591.4 598.15 18784139 598.15 up up correct
SCAPDVR.NSE Stampede Capital Limited 20230922 0 10.25 10.25 9.5 10 197462 10 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20230922 0 3170.15 3187.1 3110.1 3119.95 45360 3119.95 down down correct
SCHAND.NSE S Chand and Company Limited 20230922 0 277.9 282.4 272.55 273.6 46123 273.6 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20230922 0 336.05 353.05 336.05 348 607558 348 up up correct
SCI.NSE The Shipping Corporation of India Limited 20230922 0 139.75 141.5 136.5 139.85 2518090 139.85 up up correct
SDBL.NSE Som Distilleries & Breweries Limited 20230922 0 315 323.9 314.4 318.8 224077 318.8 up up correct
SEAMECLTD.NSE Seamec Limited 20230922 0 625.95 648 621 629.9 47444 629.9 up up correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20230922 0 41.95 41.95 40.15 40.5 20561 40.5 down down correct
SELAN.NSE Selan Exploration Technology Limited 20230922 0 386.25 395.1 384.95 390.05 141824 390.05 up up correct
SEPOWER.NSE S. E. Power Limited 20230922 0 16.5 16.8 16.5 16.5 4521 16.5
SEQUENT.NSE Sequent Scientific Limited 20230922 0 88.65 89.4 87 88.35 652951 88.35 down down correct
SERVOTECH.NSE Servotech Power Systems Limited 20230922 0 75 77.85 74.5 75.65 97825 75.65 up up correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20230922 0 372.9 379.55 367.95 374.45 108332 374.45 up up correct
SETCO.NSE Setco Automotive Limited 20230922 0 7.2 7.2 7.2 7.2 14658 7.2
SETF10GILT.NSE SBI Mutual Fund 20230922 0 219.01 219.69 219 219 9159 219 down down correct
SETFGOLD.NSE SBI Mutual Fund 20230922 0 52.07 52.07 51.55 51.71 161550 51.71 down down correct
SETFNIF50.NSE SBI Mutual Fund 20230922 0 205.84 206.17 204.9 205.08 3177502 205.08 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20230922 0 451.79 454.97 450.16 450.67 403219 450.67 down up incorrect
SETFNN50.NSE SBI Mutual Fund 20230922 0 477.49 478.25 473.25 475.15 5158 475.15 down up incorrect
SETUINFRA.NSE Setubandhan Infrastructure Limited 20230922 0 0.6 0.6 0.6 0.6 0 0.6
SEYAIND.NSE Seya Industries Limited 20230922 0 22.35 22.4 22.35 22.35 8741 22.35
SFL.NSE Sheela Foam Limited 20230922 0 1130.75 1144.45 1103.25 1106.15 77989 1106.15 down down correct
SGIL.NSE Synergy Green Industries Limited 20230922 0 224.85 224.85 215 220.3 12164 220.3 down down correct
SGL.NSE STL Global Limited 20230922 0 21.65 22.7 19.2 19.2 1034933 19.2 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20230922 0 57.35 59.1 55.2 56.05 19725 56.05 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20230922 0 870.45 873.6 842.8 847.85 142228 847.85 down down correct
SHALBY.NSE Shalby Limited 20230922 0 229 234 225.9 227.8 983523 227.8 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20230922 0 155.95 156.6 152.05 153.25 47586 153.25 down down correct
SHANKARA.NSE Shankara Building Products Limited 20230922 0 736.85 759 725 738.8 132562 738.8 up up correct
SHANTI.NSE Shanti Overseas (India) Limited 20230922 0 17.8 18.75 17.15 18.75 411147 18.75 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20230922 0 466.95 472.65 457.5 461 51363 461 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20230922 0 431 435.7 425.5 433.65 39562 433.65 up up correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20230922 0 982.2 1008.8 980.7 1001.05 50254 1001.05 up up correct
SHAREINDIA.NSE Share India Securities Limited 20230922 0 1326 1364.9 1325 1361.75 64861 1361.75 up up correct
SHARIABEES.NSE Nippon India Mutual Fund 20230922 0 446.3 448.76 443.01 446.52 1010 446.52 up up correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20230922 0 127 128.7 125 127 21870 127
SHILPAMED.NSE Shilpa Medicare Limited 20230922 0 352.7 357 346.3 355.3 258631 355.3 up up correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20230922 0 37.7 37.7 37.7 37.7 133844 37.7
SHIVAMILLS.NSE Shiva Mills Limited 20230922 0 72.05 72.65 71.25 71.65 11060 71.65 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20230922 0 140.15 141.55 139 139.35 5245 139.35 down up incorrect
SHK.NSE S H Kelkar and Company Limited 20230922 0 153.45 156.5 151.5 154.9 141364 154.9 up up correct
SHOPERSTOP.NSE Shoppers Stop Limited 20230922 0 700 700.35 684.35 690 23531 690 down down correct
SHRADHA.NSE Shradha Infraprojects Limited 20230922 0 44.4 44.65 43 43.2 9019 43.2 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20230922 0 91.2 94.95 89 94.1 1173097 94.1 up up correct
SHREECEM.NSE Shree Cement Limited 20230922 0 26255 26442.25 25820 25939.7 50277 25939.7 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20230922 0 208 208.05 203.65 204.65 20922 204.65 down down correct
SHREERAMA.NSE Shree Rama Multi 20230922 0 19.1 19.1 19.05 19.1 185462 19.1
SHRENIK.NSE Shrenik Limited 20230922 0 1.05 1.05 1 1 1381099 1 down down correct
SHREYANIND.NSE Shreyans Industries Limited 20230922 0 241 242 240.75 241 10330 241
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20230922 0 371 382 367.6 379.85 146170 379.85 up down incorrect
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20230922 0 1054.5 1065 1022.05 1037.65 4308 1037.65 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20230922 0 20.15 20.45 19.6 20.2 504291 20.2 up up correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20230922 0 433.7 441.9 428.9 434.75 904792 434.75 up down incorrect
SHYAMTEL.NSE Shyam Telecom Limited 20230922 0 7.25 7.65 7.2 7.25 2268 7.25
SIEMENS.NSE Siemens Limited 20230922 0 3748.15 3766.1 3680.1 3689.05 143688 3689.05 down down correct
SIGIND.NSE Signet Industries Limited 20230922 0 48.8 49.4 48.05 49.4 12410 49.4 up up correct
SIL.NSE Standard Industries Limited 20230922 0 23 23.4 22.55 22.65 49584 22.65 down down correct
SILGO.NSE Silgo Retail Limited 20230922 0 24.4 24.4 23 23.5 14070 23.5 down down correct
SILINV.NSE SIL Investments Limited 20230922 0 331.25 334.95 328.2 329.25 3590 329.25 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20230922 0 17.2 17.35 17.15 17.35 516 17.35 up up correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20230922 0 28.4 28.6 27.5 28.2 99330 28.2 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20230922 0 62.45 62.45 60.55 62.45 792538 62.45
SINTERCOM.NSE Sintercom India Limited 20230922 0 128 128.7 127 127.4 5912 127.4 down down correct
SIRCA.NSE Sirca Paints India Limited 20230922 0 393.5 396.05 389 390.1 58136 390.1 down down correct
SIS.NSE SIS Limited 20230922 0 424.15 428.2 421 424.3 33504 424.3 up up correct
SITINET.NSE SITI Networks Limited 20230922 0 0.8 0.8 0.75 0.8 472099 0.8
SIYSIL.NSE Siyaram Silk Mills Limited 20230922 0 581.7 589.2 574.55 578.55 88599 578.55 down down correct
SJVN.NSE SJVN Limited 20230922 0 69.6 74.1 69.35 72.25 159457227 72.25 up up correct
SKFINDIA.NSE SKF India Limited 20230922 0 5149.1 5173.6 5095 5118.05 6780 5118.05 down down correct
SKIL.NSE SKIL Infrastructure Limited 20230922 0 3.95 3.95 3.95 3.95 0 3.95
SKIPPER.NSE Skipper Limited 20230922 0 217.5 221.95 208.05 217.6 239115 217.6 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20230922 0 425.8 443.9 413.3 442.9 326887 442.9 up down incorrect
SMARTLINK.NSE Smartlink Holdings Limited 20230922 0 174.2 174.4 168 170.75 11988 170.75 down down correct
SMCGLOBAL.NSE SMC Global Securities Limited 20230922 0 79 79.85 77.7 78.3 37022 78.3 down down correct
SMLISUZU.NSE SML Isuzu Limited 20230922 0 1169 1186.1 1158.75 1168.7 13660 1168.7 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20230922 0 518.75 520.4 499.25 511.8 1689 511.8 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20230922 0 121.05 124.85 119.5 122.2 81769 122.2 up down incorrect
SNOWMAN.NSE Snowman Logistics Limited 20230922 0 50.45 51.15 49.8 50.45 507687 50.45
SOBHA.NSE Sobha Limited 20230922 0 656.95 666.6 645.55 649.1 320556 649.1 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20230922 0 357.1 358.8 349.2 350.3 76108 350.3 down down correct
SOLARINDS.NSE Solar Industries India Limited 20230922 0 4580 4634.95 4558.65 4620.7 13406 4620.7 up up correct
SOMANYCERA.NSE Somany Ceramics Limited 20230922 0 692.9 697.8 686 695.45 14396 695.45 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20230922 0 19.8 19.85 19.8 19.8 3888 19.8
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20230922 0 58.9 59 58.9 58.9 2167 58.9
SONACOMS.NSE Sona BLW Precision Forgings Limited 20230922 0 596.6 596.6 579.05 580.05 606387 580.05 down down correct
SONATSOFTW.NSE Sonata Software Limited 20230922 0 1079.2 1085.9 1025.55 1043.6 263638 1043.6 down down correct
SOTL.NSE Savita Oil Technologies Limited 20230922 0 327.5 334.4 325.2 332 68707 332 up up correct
SOUTHBANK.NSE The South Indian Bank Limited 20230922 0 25.95 27 25.5 26.8 106601397 26.8 up up correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20230922 0 120 125 120 120.9 868 120.9 up up correct
SPAL.NSE S.P. Apparels Limited 20230922 0 507.5 523.85 501.05 503.65 23136 503.65 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20230922 0 760.65 764.5 744.9 750.15 55711 750.15 down up incorrect
SPARC.NSE Sun Pharma Advanced Research Company Limited 20230922 0 227.5 228.2 223.5 225.3 265538 225.3 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20230922 0 21.85 22.05 21.45 21.9 1026798 21.9 up up correct
SPECIALITY.NSE Speciality Restaurants Limited 20230922 0 198.1 200.8 196.35 200.35 39587 200.35 up up correct
SPENCERS.NSE Spencer's Retail Limited 20230922 0 70 77.6 70 75.15 3627513 75.15 up up correct
SPENTEX.NSE CLC Industries Limited 20230922 0 1.8 1.8 1.8 1.8 7120 1.8
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20230922 0 72.65 74.3 71.05 73.15 1047525 73.15 up up correct
SPLIL.NSE SPL Industries Limited 20230922 0 65.65 66.3 63.75 64 59559 64 down down correct
SPMLINFRA.NSE SPML Infra Limited 20230922 0 54.6 54.6 54.6 54.6 19038 54.6
SPTL.NSE Sintex Plastics Technology Limited 20230922 0 1.4 1.4 1.4 1.4 0 1.4
SPYL.NSE Shekhawati Poly 20230922 0 0.6 0.6 0.5 0.6 23423 0.6
SREEL.NSE Sreeleathers Limited 20230922 0 232 235.15 230 234.75 12409 234.75 up up correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20230922 0 2.1 2.1 2.1 2.1 0 2.1
SRF.NSE SRF Limited 20230922 0 2322 2325.1 2260.05 2264.55 359377 2264.55 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20230922 0 611.25 618.6 596.7 608.9 13946 608.9 down down correct
SRPL.NSE Shree Ram Proteins Limited 20230922 0 1.6 1.7 1.6 1.6 978456 1.6
SSWL.NSE Steel Strips Wheels Limited 20230922 0 255 268 254.45 265.15 547881 265.15 up up correct
STAR.NSE Strides Pharma Science Limited 20230922 0 490 508.65 488.85 498.75 815837 498.75 up up correct
STARCEMENT.NSE Star Cement Limited 20230922 0 153.9 155.1 151.6 153.45 243192 153.45 down down correct
STARPAPER.NSE Star Paper Mills Limited 20230922 0 218.05 221.95 215.5 220.95 79024 220.95 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20230922 0 124.45 129.35 122.5 125.4 310078 125.4 up up correct
STEELCITY.NSE Steel City Securities Limited 20230922 0 63.8 64 63.15 63.7 11224 63.7 down down correct
STEELXIND.NSE Steel Exchange India Limited 20230922 0 10 10.9 9.75 10 16518016 10
STEL.NSE STEL Holdings Limited 20230922 0 222.5 225 217 223.45 18033 223.45 up up correct
STERTOOLS.NSE Sterling Tools Limited 20230922 0 369.95 369.95 355.4 358.15 84626 358.15 down up incorrect
STLTECH.NSE Sterlite Technologies Limited 20230922 0 161 163.35 159.55 161.25 590657 161.25 up up correct
STOVEKRAFT.NSE Stove Kraft Limited 20230922 0 531.2 531.2 516.05 519.2 81304 519.2 down down correct
STYLAMIND.NSE Stylam Industries Limited 20230922 0 1720 1729.45 1675 1688.65 19860 1688.65 down down correct
SUBEXLTD.NSE Subex Limited 20230922 0 33.15 33.4 32.7 33.05 2990893 33.05 down up incorrect
SUBROS.NSE Subros Limited 20230922 0 403.5 403.5 395.25 396.7 43027 396.7 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20230922 0 468.45 477.8 467.25 474.4 126792 474.4 up up correct
SUMEETINDS.NSE Sumeet Industries Limited 20230922 0 3 3 3 3 0 3
SUMICHEM.NSE Sumitomo Chemical India Limited 20230922 0 425 425.1 416 416.9 153549 416.9 down down correct
SUMIT.NSE Sumit Woods Limited 20230922 0 29.45 29.6 28.7 29.3 12312 29.3 down down correct
SUMMITSEC.NSE Summit Securities Limited 20230922 0 931 941.55 926 931.8 7095 931.8 up up correct
SUNCLAYLTD.NSE Sundaram 20230922 0 5605 5710 5605 5637.45 1090 5637.45 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20230922 0 3.45 3.5 3.3 3.4 1740893 3.4 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20230922 0 2905.1 2992.75 2886 2981.35 85335 2981.35 up up correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20230922 0 116.25 118.5 116.05 116.4 58933 116.4 up up correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20230922 0 502.9 502.9 495.55 500.4 870 500.4 down up incorrect
SUNDRMFAST.NSE Sundram Fasteners Limited 20230922 0 1200 1234 1194.15 1227.65 48894 1227.65 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20230922 0 199.6 202.65 197.7 199.4 213781 199.4 down up incorrect
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20230922 0 1142.5 1148 1128.3 1132.35 1585418 1132.35 down down correct
SUNTECK.NSE Sunteck Realty Limited 20230922 0 442 444 428.6 433.15 537342 433.15 down down correct
SUNTV.NSE Sun TV Network Limited 20230922 0 590 602.45 586.05 594.05 797315 594.05 up up correct
SUPERHOUSE.NSE Superhouse Limited 20230922 0 218.65 218.65 212.5 214.55 10116 214.55 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20230922 0 8.35 8.35 8 8.15 58698 8.15 down up incorrect
SUPRAJIT.NSE Suprajit Engineering Limited 20230922 0 412 415 403.8 406.3 97360 406.3 down down correct
SUPREMEENG.NSE Supreme Engineering Limited 20230922 0 0.9 0.9 0.85 0.9 1326939 0.9
SUPREMEIND.NSE The Supreme Industries Limited 20230922 0 4076 4135.95 4053.45 4107.45 183993 4107.45 up down incorrect
SURANASOL.NSE Surana Solar Limited 20230922 0 23.95 24.2 23.05 24 76876 24 up up correct
SURANAT&P.NSE Surana Telecom and Power Limited 20230922 0 11.1 11.45 11 11.05 102469 11.05 down up incorrect
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20230922 0 67 68.4 66.2 66.9 18659 66.9 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20230922 0 977.4 987.95 965 970.7 68236 485.35 down down correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20230922 0 158.45 162.05 157.1 159.65 298730 159.65 up up correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20230922 0 53.65 54 52.15 52.25 237745 52.25 down down correct
SUULD.NSE Suumaya Industries Limited 20230922 0 7.65 7.7 7.65 7.65 40086 7.65
SUVEN.NSE Suven Life Sciences Limited 20230922 0 71.7 74.15 70.5 73.4 645160 73.4 up down incorrect
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20230922 0 536.9 541.6 527.05 529.85 164729 529.85 down down correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20230922 0 4.45 4.55 4.4 4.45 69633 4.45
SUZLON.NSE Suzlon Energy Limited 20230922 0 25.65 25.85 24.5 25.05 95275738 25.05 down down correct
SVPGLOB.NSE Svp Global Ventures Ltd 20230922 0 8.9 8.9 8.35 8.5 133477 8.5 down up incorrect
SWANENERGY.NSE Swan Energy Limited 20230922 0 296.65 301 293.15 298.55 857148 298.55 up up correct
SWARAJENG.NSE Swaraj Engines Limited 20230922 0 1985.5 2011.45 1950.15 1958.15 9968 1958.15 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20230922 0 654 654 610 614.95 104449 614.95 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20230922 0 361.3 366.8 355.5 358.85 169749 358.85 down down correct
SYMPHONY.NSE Symphony Limited 20230922 0 890.9 892.9 880.55 885.3 17989 885.3 down down correct
SYNGENE.NSE Syngene International Limited 20230922 0 773 785.5 762.95 771.45 922159 771.45 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20230922 0 129.8 129.9 125.1 126.65 3761 126.65 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20230922 0 231.75 231.9 228 231.5 51720 231.5 down down correct
TAKE.NSE TAKE Solutions Limited 20230922 0 22.25 23 21.1 22.7 293600 22.7 up up correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20230922 0 935.85 951 925 942.9 22739 942.9 up up correct
TANLA.NSE Tanla Platforms Limited 20230922 0 1033.7 1042.45 1013.1 1031.3 401884 1031.3 down down correct
TANTIACONS.NSE Tantia Constructions Limited 20230922 0 17.95 17.95 17.95 17.95 0 17.95
TARAPUR.NSE Tarapur Transformers Limited 20230922 0 4.6 4.6 4.5 4.6 24104 4.6
TARC.NSE TARC Limited 20230922 0 84.45 86 83.6 84.75 555222 84.75 up up correct
TARMAT.NSE Tarmat Limited 20230922 0 81.4 81.4 77.3 78.85 65986 78.85 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20230922 0 16174.8 16199.95 15737.5 16138.55 1092 16138.55 down up incorrect
TATACHEM.NSE Tata Chemicals Limited 20230922 0 1039 1039.55 1022.05 1035.8 486756 1035.8 down down correct
TATACOFFEE.NSE Tata Coffee Limited 20230922 0 256 260.75 254.5 257 851575 257 up down incorrect
TATACOMM.NSE Tata Communications Limited 20230922 0 1881.95 1909.5 1866.2 1876 1007396 1876 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20230922 0 871 889.85 870.05 877.75 1518828 877.75 up up correct
TATAELXSI.NSE Tata Elxsi Limited 20230922 0 7308.95 7317 7240 7254.85 35750 7254.85 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20230922 0 2634.45 2855.95 2634 2797.1 793510 2797.1 up up correct
TATAMETALI.NSE Tata Metaliks Limited 20230922 0 955 962 937.05 947.3 80584 947.3 down up incorrect
TATAMOTORS.NSE Tata Motors Limited 20230922 0 628 630.8 619 620.45 6551917 620.45 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20230922 0 424.5 427.5 415.6 417.2 2460621 417.2 down up incorrect
TATAPOWER.NSE The Tata Power Company Limited 20230922 0 257.15 259 254.25 257.1 6831744 257.1 down up incorrect
TATASTEEL.NSE Tata Steel Limited 20230922 0 127.15 128.7 125.5 126.75 34059194 126.75 down down correct
TATASTLLP.NSE Tata Steel Long Products Limited 20230922 0 817.85 820 800 807.9 42051 807.9 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20230922 0 1645 1645 1617 1619.75 32938 1619.75 down up incorrect
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20230922 0 110.1 110.95 107.45 108.85 163882 108.85 down up incorrect
TCI.NSE Transport Corporation of India Limited 20230922 0 787.65 796.55 780 787.25 55214 787.25 down down correct
TCIEXP.NSE TCI Express Limited 20230922 0 1476 1498.65 1460.1 1466.6 51427 1466.6 down up incorrect
TCIFINANCE.NSE TCI Finance Limited 20230922 0 3.1 3.1 3.1 3.1 0 3.1
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20230922 0 368.9 368.9 360.25 362.2 97778 362.2 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20230922 0 2065 2119.2 2065 2093.35 7166 2093.35 up up correct
TCS.NSE Tata Consultancy Services Limited 20230922 0 3584 3633.75 3565.05 3603.65 1989083 3603.65 up down incorrect
TDPOWERSYS.NSE TD Power Systems Limited 20230922 0 243 252.7 240.25 247.65 208553 247.65 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20230922 0 2530 2542.25 2495.05 2510.2 12706 2510.2 down down correct
TECHIN.NSE Techindia Nirman Limited 20230922 0 12 12.25 12 12 6869 12
TECHM.NSE Tech Mahindra Limited 20230922 0 1290.05 1320 1284 1305.35 3252940 1305.35 up up correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20230922 0 518.05 521.1 500 513.6 77086 513.6 down down correct
TEJASNET.NSE Tejas Networks Limited 20230922 0 826.5 838.65 823.65 826.5 213813 826.5
TEMBO.NSE Tembo Global Industries Limited 20230922 0 239.2 253 235.1 249.1 70221 249.1 up up correct
TERASOFT.NSE Tera Software Limited 20230922 0 41.6 41.6 40 40.5 19623 40.5 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20230922 0 70.75 72.5 69.4 71.5 378199 71.5 up up correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20230922 0 67 68.8 67 67.95 20135 67.95 up up correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20230922 0 131 135.4 124 134.6 4268969 134.6 up down incorrect
TFCILTD.NSE Tourism Finance Corporation of India Limited 20230922 0 100.55 101.3 98.55 99.8 330882 99.8 down down correct
TFL.NSE Transwarranty Finance Limited 20230922 0 10.05 10.5 10.05 10.1 37489 10.1 up up correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20230922 0 10 10 9.5 9.7 57649 9.7 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20230922 0 1226.75 1226.75 1175.05 1189.4 27177 1189.4 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20230922 0 81.9 82.6 78.2 78.35 26735 78.35 down down correct
THEJO.NSE SM 20230922 0 1614.1 1629 1614 1626.45 1050 1626.45 up down incorrect
THEMISMED.NSE Themis Medicare Limited 20230922 0 1717.95 1739 1688.15 1723.1 14888 1723.1 up up correct
THERMAX.NSE Thermax Limited 20230922 0 2877.2 2998.5 2828.05 2976.4 92506 2976.4 up up correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20230922 0 117 122.8 116.95 120.2 432154 120.2 up down incorrect
THOMASCOTT.NSE Thomas Scott (India) Limited 20230922 0 103 103 103 103 18100 103
THYROCARE.NSE Thyrocare Technologies Limited 20230922 0 570 573.95 552 562.45 42818 562.45 down down correct
TI.NSE Tilaknagar Industries Ltd. 20230922 0 206.5 207.9 203 204.85 215597 204.85 down up incorrect
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20230922 0 1200 1212 1185.15 1198.15 37003 1198.15 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20230922 0 2014.9 2055 1985.95 2033 17876 2033 up down incorrect
TIINDIA.NSE Tube Investments of India Limited 20230922 0 3284 3300 3165.8 3200.3 115025 3200.3 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20230922 0 5.4 5.65 5.4 5.6 10627 5.6 up up correct
TIL.NSE TIL Limited 20230922 0 276.2 276.25 275.9 276.2 2108 276.2
TIMESGTY.NSE Times Guaranty Limited 20230922 0 66.15 66.15 62.6 63.7 6700 63.7 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20230922 0 154.9 155.4 152.1 154.8 1501820 154.8 down up incorrect
TIMKEN.NSE Timken India Limited 20230922 0 3105 3127.8 3077.55 3091.3 28924 3091.3 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20230922 0 398.1 401.8 390.2 395.75 180278 395.75 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20230922 0 317.35 319.15 308.25 309.8 105114 309.8 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20230922 0 217.8 220.6 215.1 218.7 196364 218.7 up down incorrect
TIRUPATIFL.NSE Tirupati Forge Limited 20230922 0 11.8 11.8 11.8 11.8 186021 11.8
TITAN.NSE Titan Company Limited 20230922 0 3298.8 3298.8 3261.7 3274.5 1019051 3274.5 down up incorrect
TNPETRO.NSE Tamilnadu Petroproducts Limited 20230922 0 91.2 92.3 89.55 90.2 221110 90.2 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20230922 0 261.55 263.95 258.1 259.9 228476 259.9 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20230922 0 8.3 8.3 7.8 7.95 13577 7.95 down up incorrect
TOKYOPLAST.NSE Tokyo Plast International Limited 20230922 0 103.85 104.5 100 100.65 26897 100.65 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20230922 0 1875 1875 1835 1850.4 498682 1850.4 down down correct
TORNTPOWER.NSE Torrent Power Limited 20230922 0 717.95 720.3 706.05 711.05 159996 711.05 down down correct
TOTAL.NSE Total Transport Systems Limited 20230922 0 148.95 153 143 148.7 95927 148.7 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20230922 0 154 154 154 154 483 154
TPLPLASTEH.NSE TPL Plastech Limited 20230922 0 40.8 41.7 39.55 39.65 32016 39.65 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20230922 0 16.8 17.25 16.15 16.3 43464 16.3 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20230922 0 107.05 107.05 107.05 107.05 34151 107.05
TRENT.NSE Trent Limited 20230922 0 2069.45 2079.55 2049.7 2065.9 394776 2065.9 down down correct
TRF.NSE TRF Limited 20230922 0 242 247.85 236.1 243.85 268113 243.85 up down incorrect
TRIDENT.NSE Trident Limited 20230922 0 38 38.35 37.35 37.8 7252871 37.8 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20230922 0 123.4 123.65 120.3 121.75 129795 121.75 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20230922 0 159 167.45 158.85 160.85 1287946 160.85 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20230922 0 422 422.2 406.15 411.05 828353 411.05 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20230922 0 372.8 385.25 372.8 381.6 2176699 381.6 up up correct
TTKHLTCARE.NSE TTK Healthcare Limited 20230922 0 1180.85 1183.15 1159.55 1162.95 8036 1162.95 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20230922 0 788.45 788.5 771.85 778.5 30563 778.5 down down correct
TTL.NSE T.T. Limited 20230922 0 97.4 97.4 93.4 93.5 20380 93.5 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20230922 0 99.05 101.7 98.2 99.6 6008783 99.6 up up correct
TV18BRDCST.NSE TV18 Broadcast Limited 20230922 0 46 46.45 45.25 45.75 6492503 45.75 down down correct
TVSELECT.NSE TVS Electronics Limited 20230922 0 360 360 352.1 353.8 22919 353.8 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20230922 0 1489.95 1498.5 1483.1 1494.1 1048434 1494.1 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20230922 0 3019.05 3041.15 2997.7 3014.3 16208 3014.3 down down correct
TVTODAY.NSE T.V. Today Network Limited 20230922 0 220 222 215.1 216.75 161531 216.75 down down correct
TVVISION.NSE TV Vision Limited 20230922 0 3.4 3.4 3.4 3.4 2472 3.4
UBL.NSE United Breweries Limited 20230922 0 1571.4 1586.45 1557.4 1562.9 69522 1562.9 down down correct
UCALFUEL.NSE Ucal Fuel Systems Limited 20230922 0 138 139 134 136.05 7672 136.05 down down correct
UCOBANK.NSE UCO Bank 20230922 0 42.45 44 41.6 43.05 101911643 43.05 up up correct
UFLEX.NSE Uflex Limited 20230922 0 439.5 441.85 430.4 439.5 92080 439.5
UFO.NSE UFO Moviez India Limited 20230922 0 108 111.5 108 110.8 106459 110.8 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20230922 0 110.3 112.2 108.55 110.45 220724 110.45 up up correct
UGROCAP.NSE UGRO Capital Limited 20230922 0 289.4 295 284.95 288 175454 288 down down correct
UJAAS.NSE Ujaas Energy Limited 20230922 0 2.8 2.8 2.6 2.65 629869 2.65 down up incorrect
UJJIVAN.NSE Ujjivan Financial Services Limited 20230922 0 499.6 499.6 490.5 494.35 161576 494.35 down up incorrect
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20230922 0 49.1 49.75 49 49.2 5820494 49.2 up up correct
ULTRACEMCO.NSE UltraTech Cement Limited 20230922 0 8275 8310.65 8179.05 8187.4 524827 8187.4 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20230922 0 68.5 68.5 65 65.8 44314 65.8 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20230922 0 5.8 5.9 5.5 5.9 58050 5.9 up up correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20230922 0 422 425 415 417.35 44480 417.35 down down correct
UNIDT.NSE United Drilling Tools Limited 20230922 0 260 267.9 255.3 257.25 108390 257.25 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20230922 0 164 164 160.25 161.4 6378 161.4 down down correct
UNIONBANK.NSE Union Bank of India 20230922 0 97.5 102.9 97.5 101.85 92167212 101.85 up up correct
UNITECH.NSE Unitech Limited 20230922 0 3.3 3.3 3.3 3.3 2952652 3.3
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20230922 0 320.9 321 315.1 318.1 1610 318.1 down down correct
UNIVASTU.NSE Univastu India Limited 20230922 0 95.5 95.5 93.6 93.7 6281 93.7 down down correct
UNIVCABLES.NSE Universal Cables Limited 20230922 0 477.25 484 470.85 476.65 31597 476.65 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20230922 0 424.1 424.1 408.05 410.8 5269 410.8 down up incorrect
UPL.NSE UPL Limited 20230922 0 627.45 629.5 612.6 614.8 1850344 614.8 down down correct
URJA.NSE Urja Global Limited 20230922 0 9.85 10.05 9.8 9.85 3010494 9.85
USHAMART.NSE Usha Martin Limited 20230922 0 321 340.7 313 325.9 770934 325.9 up down incorrect
UTIAMC.NSE UTI Asset Management Company Limited 20230922 0 783.95 790 775 784.85 54950 784.85 up up correct
UTIBANKETF.NSE Uti Mutual Fund 20230922 0 45.98 45.98 45.21 45.41 87960 45.41 down down correct
UTINEXT50.NSE UTI Mutual Fund 20230922 0 47.95 48.28 47.54 47.66 16835 47.66 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20230922 0 2138.79 2138.79 2110.26 2113.67 1221 2113.67 down down correct
UTISENSETF.NSE UTI Mutual Fund 20230922 0 711.34 715 709 710.27 1246 710.27 down down correct
UTISXN50.NSE UTI Mutual Fund 20230922 0 59.52 60.19 59.39 59.43 5813 59.43 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20230922 0 411.35 418 404.55 412.8 167552 412.8 up down incorrect
V2RETAIL.NSE V2 Retail Limited 20230922 0 168.2 168.2 168.2 168.2 12911 168.2
VADILALIND.NSE Vadilal Industries Limited 20230922 0 2499 2512.3 2460 2473.25 6358 2473.25 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20230922 0 423 446.9 423 440.45 485077 440.45 up up correct
VAISHALI.NSE Vaishali Pharma Limited 20230922 0 124.85 124.85 120 120.5 22926 120.5 down up incorrect
VAKRANGEE.NSE Vakrangee Limited 20230922 0 16.9 17.05 16.45 16.75 7642897 16.75 down down correct
VALIANTORG.NSE Valiant Organics Limited 20230922 0 498.65 502.8 488 497.4 44131 497.4 down up incorrect
VARDHACRLC.NSE Vardhman Acrylics Limited 20230922 0 54.85 54.85 53.1 53.4 36353 53.4 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20230922 0 62.5 62.55 61.35 62.5 9100 62.5
VARROC.NSE Varroc Engineering Limited 20230922 0 489.2 494.6 474.65 482.45 532613 482.45 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20230922 0 58.25 58.75 56.6 57.45 1187345 57.45 down down correct
VASWANI.NSE Vaswani Industries Limited 20230922 0 28.65 29.3 28 28.3 123142 28.3 down down correct
VBL.NSE Varun Beverages Limited 20230922 0 914.5 920.55 906.35 918.25 1478798 918.25 up up correct
VEDL.NSE Vedanta Limited 20230922 0 228.5 228.75 222.55 225.05 7322963 225.05 down down correct
VENKEYS.NSE Venky's (India) Limited 20230922 0 1972 2007 1959.55 1972.85 24824 1972.85 up up correct
VENUSREM.NSE Venus Remedies Limited 20230922 0 231.5 244 230.35 234.3 20346 234.3 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20230922 0 261.15 279 261.15 276.1 33778 276.1 up up correct
VESUVIUS.NSE Vesuvius India Limited 20230922 0 3036.9 3100 3024.05 3092.6 13300 3092.6 up up correct
VETO.NSE Veto Switchgears and Cables Limited 20230922 0 132.65 133.1 128.1 131.95 185100 131.95 down down correct
VGUARD.NSE V 20230922 0 304 308.95 301 301.95 222473 301.95 down down correct
VHL.NSE Vardhman Holdings Limited 20230922 0 3038.9 3074.5 3002.35 3041.45 510 3041.45 up up correct
VICEROY.NSE Viceroy Hotels Limited 20230922 0 2.85 2.85 2.85 2.85 0 2.85
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20230922 0 417.85 421.85 410.35 412.05 7951 412.05 down down correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20230922 0 463 467.55 453 455.6 101003 455.6 down down correct
VIJIFIN.NSE Viji Finance Limited 20230922 0 1.8 1.85 1.75 1.85 150870 1.85 up up correct
VIKASECO.NSE Vikas EcoTech Limited 20230922 0 4 4.05 3.9 3.95 10386584 3.95 down down correct
VIKASLIFE.NSE Vikas Lifecare Limited 20230922 0 5.35 5.6 5.35 5.5 20141368 5.5 up up correct
VIMTALABS.NSE Vimta Labs Limited 20230922 0 548.7 548.75 535.3 539.1 22209 539.1 down down correct
VINATIORGA.NSE Vinati Organics Limited 20230922 0 1854.8 1864.1 1833.35 1845.5 15532 1845.5 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20230922 0 2293 2321.85 2241 2246.7 31886 2246.7 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20230922 0 52.1 52.1 50.3 50.55 13176 50.55 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20230922 0 445 448 438.7 443.2 27882 443.2 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20230922 0 45.4 46.7 44.7 46 110336 46 up up correct
VIPIND.NSE VIP Industries Limited 20230922 0 669.4 674.7 655.35 660.5 472839 660.5 down down correct
VIPULLTD.NSE Vipul Limited 20230922 0 13.6 14.7 13.55 14.35 177693 14.35 up up correct
VISAKAIND.NSE Visaka Industries Limited 20230922 0 86.1 86.9 84.5 86.4 181795 86.4 up up correct
VISASTEEL.NSE VISA Steel Limited 20230922 0 12.6 12.6 12.6 12.6 0 12.6
VISESHINFO.NSE MPS Infotecnics Limited 20230922 0 0.5 0.55 0.5 0.5 4936315 0.5
VISHAL.NSE Vishal Fabrics Limited 20230922 0 18.85 19 18.35 18.55 135375 18.55 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20230922 0 334.85 335 325.2 328.4 81115 328.4 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20230922 0 18.6 18.8 18.15 18.4 1166395 18.4 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20230922 0 1.05 1.05 1 1 408364 1 down down correct
VIVIMEDLAB.NSE Vivimed Labs Limited 20230922 0 4.95 4.95 4.95 4.95 0 4.95
VLSFINANCE.NSE VLS Finance Limited 20230922 0 199.45 202 191.95 195.4 54586 195.4 down up incorrect
VMART.NSE V 20230922 0 2079.95 2087.75 2059 2063.3 16544 2063.3 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20230922 0 5028.95 5029 4886.1 4924.55 15768 4924.55 down down correct
VOLTAS.NSE Voltas Limited 20230922 0 868.35 872.25 851.3 865.55 596978 865.55 down down correct
VRLLOG.NSE VRL Logistics Limited 20230922 0 703.9 711.25 696.6 702.8 181621 702.8 down down correct
VSSL.NSE Vardhman Special Steels Limited 20230922 0 204.5 204.8 196.8 201.2 90133 201.2 down down correct
VSTIND.NSE VST Industries Limited 20230922 0 3555 3569.95 3541.25 3557.9 3573 3557.9 up up correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20230922 0 3719 3754.2 3665 3712.95 12049 3712.95 down down correct
VTL.NSE Vardhman Textiles Limited 20230922 0 390 395 384.5 393.25 103493 393.25 up up correct
WABAG.NSE VA Tech Wabag Limited 20230922 0 456.5 470.65 455.25 464.45 222137 464.45 up up correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20230922 0 112.7 114.9 112.45 112.7 455889 112.7
WANBURY.NSE Wanbury Limited 20230922 0 62.6 62.65 62.6 62.6 3575 62.6
WATERBASE.NSE The Waterbase Limited 20230922 0 83.3 84.25 82.8 83.3 40054 83.3
WEALTH.NSE Wealth First Portfolio Managers Limited 20230922 0 311.55 313 302.7 312.95 787 312.95 up up correct
WEBELSOLAR.NSE Websol Energy System Limited 20230922 0 137 143.8 135 141.75 397838 141.75 up up correct
WEIZMANIND.NSE Weizmann Limited 20230922 0 94.6 100.5 94.6 100.3 10728 100.3 up up correct
WELCORP.NSE Welspun Corp Limited 20230922 0 395.4 395.9 382.5 389 1025275 389 down down correct
WELENT.NSE Welspun Enterprises Limited 20230922 0 282 287.45 273.1 276.45 190399 276.45 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20230922 0 487 487 487 487 28 487
WELSPUNIND.NSE Welspun India Limited 20230922 0 122.4 122.5 118.85 120.95 864018 120.95 down down correct
WENDT.NSE Wendt (India) Limited 20230922 0 14321.3 14428 14060.65 14198.05 289 14198.05 down down correct
WESTLIFE.NSE Westlife Development Limited 20230922 0 947.6 970.7 945.65 955.55 67073 955.55 up up correct
WHEELS.NSE Wheels India Limited 20230922 0 784 784 769.25 773 12886 773 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20230922 0 1659.5 1670.65 1652.65 1663.95 37175 1663.95 up down incorrect
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20230922 0 21.75 22 21.3 21.95 9935 21.95 up up correct
WINDLAS.NSE Windlas Biotech Limited 20230922 0 350.1 354.2 347.55 349.5 20786 349.5 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20230922 0 76 76.6 75.75 76 35403 76
WIPL.NSE The Western India Plywoods Limited 20230922 0 136.05 136.05 132.5 136.05 470 136.05
WIPRO.NSE Wipro Limited 20230922 0 424.4 426.75 416.6 418.5 9909130 418.5 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20230922 0 232 233.8 225.8 227.4 951171 227.4 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20230922 0 619 639 612.05 635.45 95050 635.45 up up correct
WORTH.NSE Worth Peripherals Limited 20230922 0 108.25 111 108.1 108.9 16225 108.9 up up correct
WSI.NSE W.S. Industries (India) Limited 20230922 0 103 103.9 98.65 101.45 27832 101.45 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20230922 0 675.75 688.5 671 682 237012 682 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20230922 0 93.4 93.85 90 91.75 208352 91.75 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20230922 0 84.2 86 83.9 84.1 26698 84.1 down up incorrect
XPROINDIA.NSE Xpro India Limited 20230922 0 996.6 1029 990 1001 38555 1001 up down incorrect
YESBANK.NSE Yes Bank Limited 20230922 0 17.7 18 17.5 17.65 141097202 17.65 down up incorrect
YUKEN.NSE Yuken India Limited 20230922 0 707.35 719.95 703.5 710.15 10657 710.15 up up correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20230922 0 267.1 267.65 261.3 265.5 4749755 265.5 down down correct
ZEELEARN.NSE Zee Learn Limited 20230922 0 4.9 4.9 4.9 4.9 97261 4.9
ZEEMEDIA.NSE Zee Media Corporation Limited 20230922 0 12.1 12.2 11.9 11.95 8730861 11.95 down down correct
ZENITHEXPO.NSE Zenith Exports Limited 20230922 0 114.7 118 111.2 113 1614 113 down down correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20230922 0 4.05 4.2 3.95 4.05 111057 4.05
ZENSARTECH.NSE Zensar Technologies Limited 20230922 0 520 526.5 515.45 516.95 708032 516.95 down down correct
ZENTEC.NSE Zen Technologies Limited 20230922 0 686.9 730.9 661.3 720.2 646540 720.2 up up correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20230922 0 115.25 115.6 113.55 114.7 6566 114.7 down down correct
ZOMATO.NSE Zomato Limited 20230922 0 99.5 101.4 98.7 99.9 39492725 99.9 up up correct
ZOTA.NSE Zota Health Care Limited 20230922 0 394 405.5 386.9 396.75 27139 396.75 up up correct
ZUARI.NSE Zuari Agro Chemicals Limited 20230922 0 157.25 157.75 153.65 155.25 85085 155.25 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20230922 0 1600.15 1611.15 1588.8 1600.45 25049 1600.45 up up correct

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