CollectAI

close-nse_india_stocks

2023/12/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20231201 0 184 186 174.25 176.45 107815 176.45 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20231201 0 24.3 24.3 24.3 24.3 12738 24.3
3MINDIA.NSE 3M India Limited 20231201 0 31101 31486.95 30600 31088.45 3005 31088.45 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20231201 0 26 26.75 25.8 26.2 34577 26.2 up up correct
5PAISA.NSE 5paisa Capital Limited 20231201 0 515.8 524.25 512.4 514.65 127796 514.65 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20231201 0 515 516.6 481.1 515.6 1278468 515.6 up up correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20231201 0 10.55 10.55 10.55 10.55 27034 10.55
AAKASH.NSE Aakash Exploration Services Limited 20231201 0 7 7.1 6.95 6.95 191512 6.95 down down correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20231201 0 45.7 46.5 45.65 45.7 2552 45.7
AARON.NSE Aaron Industries Limited 20231201 0 276 284.25 271 273.9 5603 273.9 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20231201 0 490.3 498.4 485 485.6 151693 485.6 down down correct
AARTIIND.NSE Aarti Industries Limited 20231201 0 558 561 546.2 553.3 2871480 553.3 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20231201 0 618.75 624 602 607.4 26844 607.4 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20231201 0 25.25 27.15 24.85 26.6 270430 26.6 up up correct
AARVI.NSE Aarvi Encon Limited 20231201 0 150.45 151.45 141.5 146.55 74155 146.55 down down correct
AAVAS.NSE Aavas Financiers Limited 20231201 0 1452.95 1452.95 1419.6 1425.75 240903 1425.75 down down correct
ABAN.NSE Aban Offshore Limited 20231201 0 50.75 52.7 50.3 51.95 284839 51.95 up up correct
ABB.NSE ABB India Limited 20231201 0 4449 4449 4375.8 4387.25 150704 4387.25 down down correct
ABBOTINDIA.NSE Abbott India Limited 20231201 0 23751.1 23925.9 23614.2 23679.5 6396 23679.5 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20231201 0 169.9 172.25 169 169.9 7793610 169.9
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20231201 0 233.2 236.8 231 231.4 3027206 231.4 down down correct
ABMINTLLTD.NSE ABM International Limited 20231201 0 43.2 45 41.8 44 2126 44 up up correct
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20231201 0 45.73 45.73 44.51 45.17 7844893 45.17 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20231201 0 49.69 50 49.67 49.97 5255 49.97 up up correct
ACC.NSE ACC Limited 20231201 0 1899.05 1911.2 1885.9 1900.25 465342 1900.25 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20231201 0 1384 1390 1375 1379.05 19717 1379.05 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20231201 0 8.65 8.7 8.2 8.45 617257 8.45 down down correct
ACE.NSE Action Construction Equipment Limited 20231201 0 844.95 854.35 819.15 822.7 214799 822.7 down down correct
ADANIENT.NSE Adani Enterprises Limited 20231201 0 2370 2403.35 2354.1 2362.7 1792983 2362.7 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20231201 0 1042 1045 1020 1026.5 1181792 1026.5 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20231201 0 839.2 839.2 825.5 827.8 2932775 827.8 down down correct
ADANIPOWER.NSE Adani Power Limited 20231201 0 437 454.8 435.35 440.4 13761200 440.4 up up correct
ADFFOODS.NSE ADF Foods Limited 20231201 0 215.65 215.75 212.3 213.45 132964 213.45 down down correct
ADL.NSE Archidply Decor Limited 20231201 0 90 90 86.05 86.85 2292 86.85 down down correct
ADORWELD.NSE Ador Welding Limited 20231201 0 1539.1 1566.65 1514.95 1523.1 16641 1523.1 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20231201 0 20.6 21.1 20.5 20.6 20742 20.6
ADSL.NSE Allied Digital Services Limited 20231201 0 123.6 126 121.5 121.95 329203 121.95 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20231201 0 104.6 108.25 104.15 107.3 206271 107.3 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20231201 0 332.65 336.4 327 328.35 193441 328.35 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20231201 0 374.45 375.65 365.4 369.3 950919 369.3 down down correct
AFFLE.NSE Affle (India) Limited 20231201 0 1129.2 1139.5 1120.85 1135.4 313221 1135.4 up up correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20231201 0 938.8 949.95 922 929.8 42918 929.8 down down correct
AGRITECH.NSE Agri 20231201 0 222.35 225 219.55 222.7 7672 222.7 up up correct
AGROPHOS.NSE Agro Phos (India) Limited 20231201 0 39.95 39.95 38.25 38.8 42631 38.8 down down correct
AHLADA.NSE Ahlada Engineers Limited 20231201 0 117.7 118.25 113.25 115.95 55345 115.95 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20231201 0 142 142.9 139.1 139.3 11845 139.3 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20231201 0 807.1 818 797 799.5 64763 799.5 down down correct
AIAENG.NSE AIA Engineering Limited 20231201 0 3600.05 3657.6 3600.05 3634.8 44767 3634.8 up down incorrect
AIRAN.NSE Airan Limited 20231201 0 22.05 22.45 21.8 21.9 90076 21.9 down up incorrect
AJANTPHARM.NSE Ajanta Pharma Limited 20231201 0 1986.6 1998.65 1947.8 1963 48090 1963 down up incorrect
AJMERA.NSE Ajmera Realty & Infra India Limited 20231201 0 437.25 459 434.1 438.9 192790 438.9 up down incorrect
AJOONI.NSE Ajooni Biotech Limited 20231201 0 4.9 4.9 4.75 4.75 477595 4.75 down up incorrect
AJRINFRA.NSE AJR Infra and Tolling Limited 20231201 0 0.7 0.7 0.7 0.7 0 0.7
AKASH.NSE Akash Infra 20231201 0 30.3 31 30.3 30.6 54206 30.6 up down incorrect
AKG.NSE AKG Exim Limited 20231201 0 28.9 28.95 28 28.15 184362 28.15 down up incorrect
AKSHARCHEM.NSE AksharChem (India) Limited 20231201 0 258 259.1 254.4 256.6 5248 256.6 down up incorrect
AKSHOPTFBR.NSE Aksh Optifibre Limited 20231201 0 10.3 10.3 9.9 10 399106 10 down up incorrect
AKZOINDIA.NSE Akzo Nobel India Limited 20231201 0 2461.6 2498 2451 2481.55 11522 2481.55 up down incorrect
ALANKIT.NSE Alankit Limited 20231201 0 14.15 14.65 14 14.5 1365210 14.5 up down incorrect
ALBERTDAVD.NSE Albert David Limited 20231201 0 1054.05 1072.4 1037 1047.35 15912 1047.35 down up incorrect
ALEMBICLTD.NSE Alembic Limited 20231201 0 87 87.3 84 84.2 1235043 84.2 down down correct
ALICON.NSE Alicon Castalloy Limited 20231201 0 857.35 857.35 836.1 838.6 8674 838.6 down down correct
ALKALI.NSE Alkali Metals Limited 20231201 0 142 144.5 138.1 140.8 58482 140.8 down down correct
ALKEM.NSE Alkem Laboratories Limited 20231201 0 4724.9 4741.95 4621.75 4647.9 264101 4647.9 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20231201 0 2161.3 2186.75 2151.05 2162.7 35251 2162.7 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20231201 0 263.95 266.85 263.2 264.95 232034 264.95 up up correct
ALLSEC.NSE Allsec Technologies Limited 20231201 0 638.4 640.8 632.2 634.8 13216 634.8 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20231201 0 88.75 95.85 87.9 92.9 381919 92.9 up up correct
ALOKINDS.NSE Alok Industries Limited 20231201 0 19.8 20.15 19.55 19.7 10921088 19.7 down down correct
ALPA.NSE Alpa Laboratories Limited 20231201 0 97.25 98.5 96.4 97 95525 97 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20231201 0 279.95 280 275.15 276.4 7417 276.4 down down correct
ALPSINDUS.NSE Alps Industries Limited 20231201 0 2.1 2.1 2 2 117385 2 down down correct
AMARAJABAT.NSE Amara Raja Batteries Limited 20231201 0 716.2 799.45 716 769.2 7991523 769.2 up down incorrect
AMBER.NSE Amber Enterprises India Limited 20231201 0 3080 3199 3060 3132.65 146223 3132.65 up down incorrect
AMBIKCO.NSE Ambika Cotton Mills Limited 20231201 0 1664 1674.9 1630.05 1633.85 12355 1633.85 down up incorrect
AMBUJACEM.NSE Ambuja Cements Limited 20231201 0 444 444 438 442 2478791 442 down up incorrect
AMDIND.NSE AMD Industries Limited 20231201 0 80.9 80.9 77 77.2 74043 77.2 down up incorrect
AMIORG.NSE Ami Organics Limited 20231201 0 1123.95 1126.95 1095.05 1100.8 63311 1100.8 down up incorrect
AMJLAND.NSE AMJ Land Holdings Limited 20231201 0 39.4 39.5 37.9 38.2 89673 38.2 down up incorrect
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20231201 0 602.05 605.95 600 600.35 21076 600.35 down up incorrect
ANANTRAJ.NSE Anant Raj Limited 20231201 0 270 274.7 263.2 264.45 1248830 264.45 down up incorrect
ANDHRACEMT.NSE Andhra Cements Limited 20231201 0 95.1 95.95 94.7 95.05 16365 95.05 down up incorrect
ANDHRAPAP.NSE Andhra Paper Limited 20231201 0 564 573 564 570.5 89274 570.5 up down incorrect
ANDHRSUGAR.NSE The Andhra Sugars Limited 20231201 0 111.1 111.6 109.8 110 159461 110 down up incorrect
ANDREWYU.NSE Andrew Yule & Company Limited 20231201 0 31.35 31.35 31.35 31.35 0 31.35
ANIKINDS.NSE Anik Industries Limited 20231201 0 54.2 59.9 54.2 59.9 159667 59.9 up down incorrect
ANKITMETAL.NSE Ankit Metal & Power Limited 20231201 0 4.25 4.3 4.25 4.25 14576 4.25
ANMOL.NSE Anmol India Limited 20231201 0 60 60.95 59.5 60.1 632967 60.1 up up correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20231201 0 9.7 10.5 9.6 9.85 414302 9.85 up up correct
ANTGRAPHIC.NSE Antarctica Limited 20231201 0 1.15 1.15 1.15 1.15 621160 1.15
ANUP.NSE The Anup Engineering Limited 20231201 0 2557 2619.95 2557 2574.6 10069 2574.6 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20231201 0 989 1019.65 988.95 1013.8 318304 1013.8 up up correct
APARINDS.NSE Apar Industries Limited 20231201 0 5640 5680.8 5511 5531 95447 5531 down down correct
APCL.NSE Anjani Portland Cement Limited 20231201 0 226.8 227 219 220.9 61372 220.9 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20231201 0 530 535 521.2 526.7 25212 526.7 down down correct
APEX.NSE Apex Frozen Foods Limited 20231201 0 216 218.85 214 214.55 73258 214.55 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20231201 0 1700 1745 1640.5 1644.95 1054816 1644.95 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20231201 0 757 758.95 740.35 751.15 317173 751.15 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20231201 0 128 129.7 122.9 125.3 1733087 125.3 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20231201 0 5550 5687.65 5530.35 5591.15 546990 5591.15 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20231201 0 687.4 694.95 678 680.5 37148 680.5 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20231201 0 431.05 445.8 431.05 442.45 4870523 442.45 up up correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20231201 0 1559.6 1654.95 1559.6 1625.95 1977 1625.95 up up correct
APTECHT.NSE Aptech Limited 20231201 0 256 260 252.3 254.9 607235 254.9 down down correct
APTUS.NSE Aptus Value Housing Finance India Limited 20231201 0 291.8 304.6 291.25 296.05 1315766 296.05 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20231201 0 81.8 82.5 80.55 81.35 8926 81.35 down down correct
ARCHIES.NSE Archies Limited 20231201 0 25.95 25.95 24.75 24.9 98713 24.9 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20231201 0 37.55 37.55 35.15 36.85 1947 36.85 down down correct
ARIES.NSE Aries Agro Limited 20231201 0 203 204.95 197.1 198.7 80209 198.7 down down correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20231201 0 71.75 71.75 69.4 69.75 151939 69.75 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20231201 0 263.95 273 255.6 266.4 346010 266.4 up up correct
ARMANFIN.NSE Arman Financial Services Limited 20231201 0 2159.95 2169 2130 2143.45 8661 2143.45 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20231201 0 48.75 49.1 48 49 15389 49 up up correct
ARROWGREEN.NSE Arrow Greentech Limited 20231201 0 456.15 464.25 448 450.8 98911 450.8 down down correct
ARSHIYA.NSE Arshiya Limited 20231201 0 3.9 3.9 3.9 3.9 251218 3.9
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20231201 0 23.85 23.85 23.85 23.85 0 23.85
ARTEMISMED.NSE Artemis Medicare Services Limited 20231201 0 172.8 172.85 168.1 169.25 98998 169.25 down down correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20231201 0 139 142.05 132.1 134.95 7012 134.95 down down correct
ARVIND.NSE Arvind Limited 20231201 0 227.1 227.95 221.45 223.9 672343 223.9 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20231201 0 443 443.9 434 439.3 293803 439.3 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20231201 0 395 431 390 417.7 1241448 417.7 up up correct
ASAHIINDIA.NSE Asahi India Glass Limited 20231201 0 573.7 580.95 566.15 570.3 52908 570.3 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20231201 0 289.35 289.35 281.3 284.7 7858 284.7 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20231201 0 430.95 439.7 420.3 428.6 25542 428.6 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20231201 0 454.75 460.2 449 450.85 56168 450.85 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20231201 0 368.85 381.5 357.75 381.5 227782 381.5 up up correct
ASHIANA.NSE Ashiana Housing Limited 20231201 0 254.35 262 252.3 257 134355 257 up up correct
ASHIMASYN.NSE Ashima Limited 20231201 0 15.95 16.15 15.7 15.8 128387 15.8 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20231201 0 141.45 143.4 137.1 137.9 2549963 137.9 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20231201 0 183.65 184.2 175.05 176.3 13166604 176.3 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20231201 0 229.65 236.2 228.05 229.8 3551 229.8 up up correct
ASIANPAINT.NSE Asian Paints Limited 20231201 0 3146.95 3190.6 3140.25 3173.4 960196 3173.4 up up correct
ASIANTILES.NSE Asian Granito India Limited 20231201 0 75.95 75.95 73.15 73.65 693591 73.65 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20231201 0 236.7 236.7 232.3 233.5 7522 233.5 down down correct
ASTEC.NSE Astec LifeSciences Limited 20231201 0 1189.9 1201.5 1161.1 1169.7 23716 1169.7 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20231201 0 385 424.4 385 401.25 6349590 401.25 up up correct
ASTRAL.NSE Astral Limited 20231201 0 1958.85 1985 1944.55 1978.45 790565 1978.45 up up correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20231201 0 582.4 587.8 575 578 368172 578 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20231201 0 4750.25 4886.15 4735 4763.35 6761 4763.35 up up correct
ASTRON.NSE Astron Paper & Board Mill Limited 20231201 0 29.25 29.35 28.1 29.05 46831 29.05 down down correct
ATFL.NSE Agro Tech Foods Limited 20231201 0 813.2 900 810.35 877.25 149965 877.25 up down incorrect
ATGL.NSE Adani Total Gas Limited 20231201 0 716.7 723 697.05 701.45 2295605 701.45 down up incorrect
ATLANTA.NSE Atlanta Limited 20231201 0 26.15 26.25 25.2 25.85 273070 25.85 down up incorrect
ATUL.NSE Atul Ltd 20231201 0 6644 6680 6613 6651.65 46185 6651.65 up down incorrect
ATULAUTO.NSE Atul Auto Limited 20231201 0 618.9 618.9 602.05 611.4 93089 611.4 down up incorrect
AUBANK.NSE AU Small Finance Bank Limited 20231201 0 745 751.4 740.05 742.45 1178096 742.45 down up incorrect
AURIONPRO.NSE Aurionpro Solutions Limited 20231201 0 1756.4 1844.2 1756.4 1843.35 35916 1843.35 up down incorrect
AUROPHARMA.NSE Aurobindo Pharma Limited 20231201 0 1049 1059.65 1031 1033.75 1227116 1033.75 down up incorrect
AUSOMENT.NSE Ausom Enterprise Limited 20231201 0 67 70.35 67 70.35 10405 70.35 up down incorrect
AUTOAXLES.NSE Automotive Axles Limited 20231201 0 2295.85 2339 2292.5 2310.15 14911 2310.15 up down incorrect
AUTOIND.NSE Autoline Industries Limited 20231201 0 101.5 101.5 97.75 99.45 92479 99.45 down up incorrect
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20231201 0 817.65 824.35 802.2 806.55 74583 806.55 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20231201 0 393.8 399 393 396.05 123225 396.05 up up correct
AVTNPL.NSE AVT Natural Products Limited 20231201 0 88.55 89.65 88 88.25 171754 88.25 down down correct
AWHCL.NSE Antony Waste Handling Cell Limited 20231201 0 505.05 508.9 490.15 492.45 393233 492.45 down down correct
AXISBANK.NSE Axis Bank Limited 20231201 0 1075.4 1109 1070.2 1104.65 14428758 1104.65 up up correct
AXISBNKETF.NSE Axis Amc Ltd. 20231201 0 455.98 456.59 451.19 455.1 11815 455.1 down down correct
AXISBPSETF.NSE Axis AMC Ltd. 20231201 0 11.08 11.44 11.08 11.31 26049 11.31 up up correct
AXISCADES.NSE Axiscades Technologies Limited 20231201 0 551 559 549.4 552.45 32865 552.45 up up correct
AXISGOLD.NSE Axis Mutual Fund 20231201 0 53.5 54.07 53.22 53.4 2023969 53.4 down down correct
AXISHCETF.NSE Axis AMC Ltd. 20231201 0 103.8 104.82 103.8 104.28 4152 104.28 up up correct
AXISNIFTY.NSE Axis Mutual Fund 20231201 0 219.6 219.6 216.35 217.3 4281 217.3 down down correct
AXISTECETF.NSE Axis Mutual Fund 20231201 0 341.99 342 340.32 341.37 4259 341.37 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20231201 0 68.35 68.95 67.95 68.3 27131 68.3 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20231201 0 88.8 90.95 87.8 89.55 8442 89.55 up up correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20231201 0 6.35 6.4 5.85 5.95 246279 5.95 down down correct
BAJAJ.NSE AUTO 20231201 0 6050 6090 6003.3 6046.05 439023 6046.05 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20231201 0 222.2 223.2 221.1 221.55 215753 221.55 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20231201 0 1001 1004.45 992 997.3 131922 997.3 down up incorrect
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20231201 0 1680 1688.7 1669.95 1685.95 1101136 1685.95 up down incorrect
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20231201 0 31.8 31.85 31.05 31.3 8437922 31.3 down up incorrect
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20231201 0 7406.95 7439.95 7260.55 7332.9 30157 7332.9 down up incorrect
BAJFINANCE.NSE Bajaj Finance Limited 20231201 0 7160 7279.85 7142 7259.35 900477 7259.35 up down incorrect
BALAJITELE.NSE Balaji Telefilms Limited 20231201 0 70.3 71.6 69 69.55 529706 69.55 down up incorrect
BALAMINES.NSE Balaji Amines Limited 20231201 0 2030 2037.8 2008.6 2017.7 30507 2017.7 down up incorrect
BALAXI.NSE Balaxi Pharmaceuticals Limited 20231201 0 419.2 427.55 406.15 413.1 4893 413.1 down up incorrect
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20231201 0 31.35 31.75 30.3 31.15 47840 31.15 down up incorrect
BALKRISIND.NSE Balkrishna Industries Limited 20231201 0 2588 2598.5 2548 2559.7 265697 2559.7 down up incorrect
BALLARPUR.NSE Ballarpur Industries Limited 20231201 0 257.58 257.58 257.58 257.58 0 257.58
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20231201 0 157.4 163 157 161.3 1588900 161.3 up up correct
BALPHARMA.NSE Bal Pharma Limited 20231201 0 107.65 108.7 104.6 105.05 53765 105.05 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20231201 0 474 476.7 469.25 471.5 979612 471.5 down down correct
BANARBEADS.NSE Banaras Beads Limited 20231201 0 92 92.6 91.5 91.5 4748 91.5 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20231201 0 2475 2508.65 2474.1 2503 870 2503 up up correct
BANCOINDIA.NSE Banco Products (India) Limited 20231201 0 567.15 572 546.3 559.15 164033 559.15 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20231201 0 228.1 229.9 225.55 226.25 6673816 226.25 down down correct
BANG.NSE Bang Overseas Limited 20231201 0 58 59.75 56.05 59.75 73061 59.75 up up correct
BANKA.NSE Banka BioLoo Limited 20231201 0 72.8 73 71.5 72.45 17368 72.45 down down correct
BANKBARODA.NSE Bank of Baroda 20231201 0 198.5 203.85 198.35 201.85 21923402 201.85 up up correct
BANKBEES.NSE Nippon Mutual Funds 20231201 0 454.49 457.55 454.14 456.5 751616 456.5 up up correct
BANKINDIA.NSE Bank of India Limited 20231201 0 104.5 109.05 104.2 107.5 23926731 107.5 up up correct
BANSWRAS.NSE Banswara Syntex Limited 20231201 0 146.5 148.55 145.55 146.6 38894 146.6 up up correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20231201 0 613.75 629.8 611.95 625.75 112922 625.75 up up correct
BASF.NSE BASF India Limited 20231201 0 2950 2990 2944.55 2952.65 9843 2952.65 up up correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20231201 0 51 51.1 49.05 49.75 115444 49.75 down down correct
BATAINDIA.NSE Bata India Limited 20231201 0 1630.6 1634 1613.6 1618.1 87118 1618.1 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20231201 0 5373.6 5445 5347 5373.95 7924 5373.95 up up correct
BBL.NSE Bharat Bijlee Limited 20231201 0 3811.6 3849.95 3788.55 3825.85 14904 3825.85 up up correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20231201 0 1370 1433.7 1370 1412.35 294669 1412.35 up up correct
BCG.NSE Brightcom Group Limited 20231201 0 17.3 17.4 16.65 16.75 9680000 16.75 down down correct
BCLIND.NSE BCL Industries Limited 20231201 0 56.15 57 53.8 54.1 1257162 54.1 down down correct
BDL.NSE Bharat Dynamics Limited 20231201 0 1192 1231 1185.05 1224.4 3019281 1224.4 up up correct
BEARDSELL.NSE Beardsell Limited 20231201 0 46.95 47.6 45.3 46.05 47141 46.05 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20231201 0 1232.05 1239.75 1198 1219.35 166529 1219.35 down down correct
BEDMUTHA.NSE Bedmutha Industries Limited 20231201 0 148.2 149.95 147.4 148.2 9372 148.2
BEL.NSE Bharat Electronics Limited 20231201 0 147.95 150.3 146.75 147.45 34470000 147.45 down down correct
BEML.NSE BEML Limited 20231201 0 2480 2515.5 2441 2455.2 295159 2455.2 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20231201 0 92.3 93.3 91.7 92.8 597652 92.8 up up correct
BERGEPAINT.NSE Berger Paints India Limited 20231201 0 576 601.9 574 586.15 2795922 586.15 up up correct
BFINVEST.NSE BF Investment Limited 20231201 0 516 526 509.5 510.75 49444 510.75 down down correct
BFUTILITIE.NSE BF Utilities Limited 20231201 0 655 676.65 652 658.95 135243 658.95 up up correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20231201 0 2.5 2.5 2.5 2.5 0 2.5
BGRENERGY.NSE BGR Energy Systems Limited 20231201 0 88 88.2 85.25 85.6 256990 85.6 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20231201 0 171 174.2 166 166.7 239688 166.7 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20231201 0 70.05 70.05 67.55 68.9 25573 68.9 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20231201 0 6.6 6.6 6.6 6.6 66166 6.6
BHARATFORG.NSE Bharat Forge Limited 20231201 0 1130 1163.45 1124.6 1156.5 2714425 1156.5 up up correct
BHARATGEAR.NSE Bharat Gears Limited 20231201 0 116.15 118.7 115.55 115.65 28357 115.65 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20231201 0 9063.8 9119 9030 9066.05 1037 9066.05 up up correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20231201 0 283 285.2 281 282.05 165494 282.05 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20231201 0 1015 1022.55 1008.2 1014.7 5544950 1014.7 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20231201 0 171.35 174.15 169.5 170.5 37623687 170.5 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20231201 0 156.7 159 155.5 156.7 72298 156.7
BIL.NSE Bhartiya International Ltd. 20231201 0 240.3 286.65 240.15 284.85 156997 284.85 up down incorrect
BIOCON.NSE Biocon Limited 20231201 0 241 245.1 240.05 240.65 3020077 240.65 down up incorrect
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20231201 0 54.7 54.75 51.8 53.65 62712 53.65 down up incorrect
BIRET.NSE RR 20231201 0 240.4 241.65 239.45 240.72 84100 240.72 up down incorrect
BIRLACABLE.NSE Birla Cable Limited 20231201 0 262.1 266.5 262.1 264.5 54954 264.5 up down incorrect
BIRLACORPN.NSE Birla Corporation Limited 20231201 0 1373 1435.35 1366.9 1424.85 265711 1424.85 up down incorrect
BIRLAMONEY.NSE Aditya Birla Money Limited 20231201 0 106.5 109 104.6 105.6 593510 105.6 down up incorrect
BIRLATYRE.NSE Birla Tyres Limited 20231201 0 5.3 5.3 5.3 5.3 0 5.3
BKMINDST.NSE BKM Industries Limited 20231201 0 1.5 1.5 1.5 1.5 16790 1.5
BLBLIMITED.NSE BLB Limited 20231201 0 21.35 21.35 20.8 21.1 47885 21.1 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20231201 0 141.95 143.2 140.45 141.15 282923 141.15 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20231201 0 64.85 65.5 64.3 64.55 311126 64.55 down down correct
BLS.NSE BLS International Services Limited 20231201 0 267.3 267.3 262 262.8 721636 262.8 down down correct
BLUECHIP.NSE Blue Chip India Limited 20231201 0 1.5 1.5 1.45 1.5 53709 1.5
BLUEDART.NSE Blue Dart Express Limited 20231201 0 7100 7198.95 7027.2 7060.8 10164 7060.8 down down correct
BLUESTARCO.NSE Blue Star Limited 20231201 0 1006 1009.85 987 989 109354 989 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20231201 0 73.95 80.65 73.95 78.7 1995124 78.7 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20231201 0 156.35 159.45 150.25 152.75 2379710 152.75 down down correct
BOROLTD.NSE Borosil Limited 20231201 0 425.7 428.6 415.1 422.65 241509 422.65 down down correct
BORORENEW.NSE Borosil Renewables Limited 20231201 0 442.3 447.5 431 432.05 316635 432.05 down down correct
BOSCHLTD.NSE Bosch Limited 20231201 0 21700 22125.35 21490 22083.55 49102 22083.55 up up correct
BPCL.NSE Bharat Petroleum Corporation Limited 20231201 0 440 442.4 433.4 438 9639421 418.2406 down down correct
BPL.NSE BPL Limited 20231201 0 86.2 87.95 86.2 86.2 15633 86.2
BRIGADE.NSE Brigade Enterprises Limited 20231201 0 816 934.95 816 838.55 1825525 838.55 up up correct
BRITANNIA.NSE Britannia Industries Limited 20231201 0 4873 4984 4860.05 4970.75 485597 4970.75 up up correct
BRNL.NSE Bharat Road Network Limited 20231201 0 43.25 43.8 42.05 42.65 164880 42.65 down down correct
BROOKS.NSE Brooks Laboratories Limited 20231201 0 123.95 126.45 123.95 123.95 13806 123.95
BSE.NSE BSE Limited 20231201 0 2500 2575 2475.1 2498.65 1869971 2498.65 down down correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20231201 0 220 222.85 218.1 219.6 11723 219.6 down down correct
BSL.NSE BSL Limited 20231201 0 187 213 182.1 205.3 121608 205.3 up up correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20231201 0 56.94 56.94 55.58 56.38 437103 56.38 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20231201 0 23.55 23.55 22.35 23.03 1172290 23.03 down down correct
BSOFT.NSE Birlasoft Limited 20231201 0 632.4 642.4 629.95 634.7 2255086 634.7 up up correct
BURNPUR.NSE Burnpur Cement Limited 20231201 0 7.75 7.75 7.75 7.75 220266 7.75
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20231201 0 1030.7 1044 1004.5 1025.8 10196 1025.8 down down correct
BVCL.NSE Barak Valley Cements Limited 20231201 0 50.4 51.65 50 51.25 47540 51.25 up up correct
BYKE.NSE The Byke Hospitality Limited 20231201 0 59.8 60.5 59 59.7 102618 59.7 down down correct
CALSOFT.NSE California Software Company Limited 20231201 0 14.15 14.45 14.05 14.3 37199 14.3 up up correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20231201 0 138 139.5 136.05 136.6 670485 136.6 down down correct
CAMS.NSE Computer Age Management Services Limited 20231201 0 2820 2834.9 2779.2 2793.4 166019 2793.4 down down correct
CANBK.NSE Canara Bank 20231201 0 405.5 419.05 405 410.3 9940229 410.3 up up correct
CANDC.NSE C & C Constructions Limited 20231201 0 2.35 2.35 2.35 2.35 0 2.35
CANFINHOME.NSE Can Fin Homes Limited 20231201 0 786 816.7 779 813.55 1918869 811.4558 up up correct
CANTABIL.NSE Cantabil Retail India Limited 20231201 0 203.4 234 198.5 222.35 2193297 222.35 up up correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20231201 0 254 268.8 253.8 259.8 1702390 259.8 up up correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20231201 0 1261.3 1310 1259.6 1294.45 178641 1294.45 up up correct
CAPTRUST.NSE Capital Trust Limited 20231201 0 104.9 104.9 100.9 101.8 17819 101.8 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20231201 0 1181 1193.5 1158.5 1161.5 125332 1161.5 down down correct
CAREERP.NSE Career Point Limited 20231201 0 203.55 206.7 201.05 201.95 44272 201.95 down down correct
CARERATING.NSE CARE Ratings Limited 20231201 0 919.4 921.65 905.3 906.6 24146 906.6 down down correct
CARTRADE.NSE CarTrade Tech Limited 20231201 0 770 788.95 770 777.3 137346 777.3 up up correct
CASTROLIND.NSE Castrol India Limited 20231201 0 139.5 141.95 138.6 140.1 1913617 140.1 up up correct
CCCL.NSE Consolidated Construction Consortium Limited 20231201 0 1.5 1.5 1.5 1.5 0 1.5
CCHHL.NSE Country Club Hospitality & Holidays Limited 20231201 0 9.8 10.05 9.65 9.75 235153 9.75 down down correct
CCL.NSE CCL Products (India) Limited 20231201 0 675 677.95 654 657.5 176404 657.5 down down correct
CDSL.NSE Central Depository Services (India) Limited 20231201 0 1905 1929 1890.65 1898.25 1130920 1898.25 down down correct
CEATLTD.NSE CEAT Limited 20231201 0 2100 2189.3 2092.35 2171.9 1421153 2171.9 up up correct
CELEBRITY.NSE Celebrity Fashions Limited 20231201 0 18.35 18.35 17.5 17.75 76631 17.75 down down correct
CENTENKA.NSE Century Enka Limited 20231201 0 421.4 422.65 416.85 419 52213 419 down down correct
CENTEXT.NSE Century Extrusions Limited 20231201 0 17.95 18.15 16.75 17.2 176091 17.2 down down correct
CENTRALBK.NSE Central Bank of India 20231201 0 44.25 45.25 44.05 44.3 10039113 44.3 up up correct
CENTRUM.NSE Centrum Capital Limited 20231201 0 28.65 29.2 27.8 28.15 583724 28.15 down down correct
CENTUM.NSE Centum Electronics Limited 20231201 0 1460 1481 1450.45 1455.2 4097 1455.2 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20231201 0 648.15 680.5 641.45 677.05 629358 677.05 up up correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20231201 0 1260 1296 1258 1277.55 194108 1277.55 up up correct
CERA.NSE Cera Sanitaryware Limited 20231201 0 8597 8700 8532.15 8655.75 13063 8655.75 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20231201 0 6.85 6.9 6.6 6.8 149512 6.8 down down correct
CESC.NSE CESC Limited 20231201 0 97.95 101.4 97.5 100.5 20065803 100.5 up up correct
CGCL.NSE Capri Global Capital Limited 20231201 0 750.6 750.6 735.1 742.4 104115 742.4 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20231201 0 453.9 458.9 443.15 455.95 2797416 455.95 up up correct
CHALET.NSE Chalet Hotels Limited 20231201 0 588 594 575.1 584.6 323445 584.6 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20231201 0 318.5 324 316.5 320.2 2325486 320.2 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20231201 0 517.9 523.55 502.7 508.6 59418 508.6 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20231201 0 264 270.7 264 266.45 92806 266.45 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20231201 0 368.7 370.95 364.7 367.65 12082 367.65 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20231201 0 472.8 489.9 471.4 482.85 281132 482.85 up up correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20231201 0 668.8 694.9 662.85 670.5 2233431 670.5 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20231201 0 1128.6 1139 1120 1128.2 1040604 1128.2 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20231201 0 984.95 1046.35 961.1 1028.3 966055 1028.3 up up correct
CIGNITITEC.NSE Cigniti Technologies Limited 20231201 0 1155 1164.5 1132 1140.05 88531 1140.05 down down correct
CINELINE.NSE Cineline India Limited 20231201 0 120.45 120.8 120 120.45 43771 120.45
CINEVISTA.NSE Cinevista Limited 20231201 0 18 18.4 17.7 17.8 15978 17.8 down down correct
CIPLA.NSE Cipla Limited 20231201 0 1213.45 1217.85 1203.5 1204.9 1078680 1204.9 down down correct
CLEAN.NSE Clean Science and Technology Limited 20231201 0 1373 1455 1368.1 1444.85 1019926 1444.85 up up correct
CLEDUCATE.NSE CL Educate Limited 20231201 0 79 81.1 77.4 79.1 117813 79.1 up up correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20231201 0 228.7 230.7 220.55 224.05 154228 224.05 down down correct
CMICABLES.NSE CMI Limited 20231201 0 6.05 6.05 6.05 6.05 0 6.05
COALINDIA.NSE Coal India Limited 20231201 0 343.8 351.1 342.45 346.65 15105221 346.65 up up correct
COCHINSHIP.NSE Cochin Shipyard Limited 20231201 0 1200 1200 1155.75 1167 2901397 1167 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20231201 0 46.8 46.9 45.65 45.75 1737136 45.75 down down correct
COFORGE.NSE Coforge Limited 20231201 0 5810 5810.85 5695 5714 177578 5714 down down correct
COLPAL.NSE Colgate 20231201 0 2194.55 2289 2187.3 2279.25 637907 2279.25 up up correct
COMPINFO.NSE Compuage Infocom Limited 20231201 0 8.65 8.65 8.2 8.25 145024 8.25 down down correct
COMPUSOFT.NSE Compucom Software Limited 20231201 0 39.4 39.4 39.4 39.4 79771 39.4
CONCOR.NSE Container Corporation of India Limited 20231201 0 775 787.95 770.5 785.15 1154908 785.15 up up correct
CONFIPET.NSE Confidence Petroleum India Limited 20231201 0 97.5 99 96.15 96.95 2879979 96.95 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20231201 0 249.25 287.05 247.2 264.8 704303 264.8 up up correct
CONTROLPR.NSE Control Print Limited 20231201 0 865 879 837.95 852 30684 852 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20231201 0 51.85 53.3 50.7 51.3 237028 51.3 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20231201 0 113.25 114.8 111 111.35 60467 111.35 down down correct
COROMANDEL.NSE Coromandel International Limited 20231201 0 1170 1177.5 1158.5 1169.6 184002 1169.6 down down correct
COUNCODOS.NSE Country Condo's Limited 20231201 0 5.6 5.65 5.55 5.65 245911 5.65 up up correct
CPSEETF.NSE Nippon Mutual Funds 20231201 0 58.47 59.69 58.33 59.07 3033641 59.07 up up correct
CRAFTSMAN.NSE Craftsman Automation Limited 20231201 0 5085.5 5123.1 5055 5100.75 24510 5100.75 up up correct
CREATIVE.NSE Creative Newtech Limited 20231201 0 799.7 799.7 768.7 771.75 10271 771.75 down down correct
CREATIVEYE.NSE Creative Eye Limited 20231201 0 4 4 4 4 1798 4
CREDITACC.NSE CreditAccess Grameen Limited 20231201 0 1699 1723.95 1685.75 1698.1 106139 1698.1 down down correct
CREST.NSE Crest Ventures Limited 20231201 0 309 322.7 299.55 302.65 94420 302.65 down down correct
CRISIL.NSE CRISIL Limited 20231201 0 4292.95 4317.45 4208 4220.5 25548 4220.5 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20231201 0 286.35 290.55 285 289.9 1771128 289.9 up up correct
CSBBANK.NSE CSB Bank Limited 20231201 0 395 395 382 384.05 271221 384.05 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20231201 0 71.55 73.3 70.25 70.9 95782 70.9 down up incorrect
CUB.NSE City Union Bank Limited 20231201 0 148.2 150.85 147.6 148.8 3462050 148.8 up down incorrect
CUBEXTUB.NSE Cubex Tubings Limited 20231201 0 63.05 66.35 62.5 62.6 18958 62.6 down up incorrect
CUMMINSIND.NSE Cummins India Limited 20231201 0 1911.15 1929 1898 1920.2 326619 1920.2 up down incorrect
CUPID.NSE Cupid Limited 20231201 0 850.05 854.2 830 834.65 56696 834.65 down up incorrect
CYBERMEDIA.NSE Cyber Media (India) Limited 20231201 0 17.6 18 17.6 17.75 23890 17.75 up down incorrect
CYBERTECH.NSE CyberTech Systems and Software Limited 20231201 0 179.9 184.7 175.55 178.3 477086 178.3 down up incorrect
CYIENT.NSE Cyient Limited 20231201 0 1967 2019 1962.25 1998.45 572524 1998.45 up down incorrect
DABUR.NSE Dabur India Limited 20231201 0 540 544.4 537.7 541.15 1584387 541.15 up down incorrect
DALBHARAT.NSE Dalmia Bharat Limited 20231201 0 2245.35 2275 2219.55 2265.15 354401 2265.15 up down incorrect
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20231201 0 464.7 473.95 457.7 463.65 148794 463.65 down down correct
DAMODARIND.NSE Damodar Industries Limited 20231201 0 49.95 51 49.05 49.15 48519 49.15 down down correct
DANGEE.NSE Dangee Dums Limited 20231201 0 11.95 11.95 11.2 11.4 330971 11.4 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20231201 0 640 760 640 740.05 5631543 740.05 up up correct
DBCORP.NSE D. B. Corp Limited 20231201 0 271.15 271.15 259 264.55 389781 264.55 down down correct
DBL.NSE Dilip Buildcon Limited 20231201 0 400.35 403.25 390.25 392.1 1005995 392.1 down down correct
DBREALTY.NSE D B Realty Limited 20231201 0 209.95 210.45 201 203.05 1300072 203.05 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20231201 0 34.3 34.95 34.3 34.3 5638 34.3
DCAL.NSE Dishman Carbogen Amcis Limited 20231201 0 164.05 169.15 162.1 163.2 461601 163.2 down down correct
DCBBANK.NSE DCB Bank Limited 20231201 0 112.95 113.45 112.2 112.9 1124427 112.9 down down correct
DCM.NSE DCM Limited 20231201 0 74.6 75.8 73.8 74 40470 74 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20231201 0 4.55 4.6 4.5 4.55 4861 4.55
DCMNVL.NSE DCM Nouvelle Limited 20231201 0 199.3 205 199.1 200 53049 200 up up correct
DCMSHRIRAM.NSE DCM Shriram Limited 20231201 0 959.6 978.95 951 969.8 78785 969.8 up up correct
DCW.NSE DCW Limited 20231201 0 51.8 52.2 51.1 51.25 1378482 51.25 down down correct
DECCANCE.NSE Deccan Cements Limited 20231201 0 529 529.75 514.6 524.4 17740 524.4 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20231201 0 635 641.7 625.5 626.9 656338 626.9 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20231201 0 2209 2229 2192.15 2214.2 293066 2214.2 up up correct
DEEPENR.NSE Deep Energy Resources Limited 20231201 0 165 165 159.75 161.75 8473 161.75 down down correct
DEEPINDS.NSE Deep Industries Limited 20231201 0 271 277 266.2 268.5 259615 268.5 down down correct
DELPHIFX.NSE Delphi World Money Limited 20231201 0 392.9 392.9 374.1 377.8 1361 377.8 down down correct
DELTACORP.NSE Delta Corp Limited 20231201 0 148.3 154.2 144.75 145.95 36692206 145.95 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20231201 0 81.5 82.45 80.55 81.3 3052 81.3 down down correct
DEN.NSE DEN Networks Limited 20231201 0 55.4 56.4 53.6 53.85 4132616 53.85 down down correct
DENORA.NSE De Nora India Limited 20231201 0 1680.4 1698 1668.9 1679.35 8407 1679.35 down down correct
DEVYANI.NSE Devyani International Limited 20231201 0 176.8 177.15 172.6 175.1 4709716 175.1 down down correct
DGCONTENT.NSE Digicontent Limited 20231201 0 20.35 21 19.95 20.55 72485 20.55 up up correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20231201 0 274.45 275.95 271.9 272.75 232580 272.75 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20231201 0 28.5 29.3 28.3 28.6 1592323 28.6 up up correct
DHANI.NSE Dhani Services Limited 20231201 0 40.25 40.55 39.4 39.75 2013531 39.75 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20231201 0 948.15 964.4 938.9 955.55 90830 955.55 up up correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20231201 0 8.55 8.55 8.55 8.55 0 8.55
DHUNINV.NSE Dhunseri Investments Limited 20231201 0 1200 1380.25 1200 1322.7 40057 1322.7 up up correct
DIAMONDYD.NSE Prataap Snacks Limited 20231201 0 977 1008 970 992.3 39661 992.3 up up correct
DICIND.NSE DIC India Limited 20231201 0 439.95 439.95 428 430.55 2757 430.55 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20231201 0 30.45 30.45 29.15 29.5 138231 29.5 down down correct
DISHTV.NSE Dish TV India Limited 20231201 0 18.9 19.15 18.65 18.75 28333072 18.75 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20231201 0 3799 3819.7 3772 3792.7 260031 3792.7 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20231201 0 5530 6034.95 5514 5951.65 2181540 5951.65 up up correct
DLF.NSE DLF Limited 20231201 0 631.9 634.3 625.55 629.25 3438389 629.25 down down correct
DLINKINDIA.NSE D 20231201 0 308 322.9 307.65 318.2 263672 318.2 up up correct
DMART.NSE Avenue Supermarts Limited 20231201 0 3969.65 3995 3931.15 3988.4 380041 3988.4 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20231201 0 4.05 4.05 4.05 4.05 44865 4.05
DODLA.NSE Dodla Dairy Limited 20231201 0 815 836.95 801.55 806.45 91000 806.45 down down correct
DOLLAR.NSE Dollar Industries Limited 20231201 0 437 446 436.5 438.4 73342 438.4 up up correct
DONEAR.NSE Donear Industries Limited 20231201 0 105.2 105.25 102.5 102.75 117160 102.75 down down correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20231201 0 600.9 600.9 592 600.9 11089 600.9
DPSCLTD.NSE India Power Corporation Limited 20231201 0 21 21 19.9 20.1 812585 20.1 down down correct
DPWIRES.NSE D.P. Wires Limited 20231201 0 613.55 648 613.55 636 247591 636 up up correct
DRCSYSTEMS.NSE DRC Systems India Limited 20231201 0 53.3 55.5 51.65 53.35 43191 53.35 up up correct
DREDGECORP.NSE Dredging Corporation of India Limited 20231201 0 521.45 526 512.45 514.8 102049 514.8 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20231201 0 5800 5856.55 5739.45 5749.4 278300 5749.4 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20231201 0 609.95 682 608.05 662.2 122405 662.2 up up correct
DTIL.NSE Dhunseri Tea & Industries Limited 20231201 0 219.25 227.5 218.95 221.6 12726 221.6 up up correct
DUCON.NSE Ducon Infratechnolgies Limited 20231201 0 8.6 9.1 8.4 8.75 926693 8.75 up up correct
DVL.NSE Dhunseri Ventures Limited 20231201 0 336 353.7 334 338.2 309888 338.2 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20231201 0 91.3 92.2 90.55 90.95 1086494 90.95 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20231201 0 4343.55 4567 4343.55 4463.75 66853 4463.75 up up correct
DYNPRO.NSE Dynemic Products Limited 20231201 0 283.85 284.05 277 277.9 43274 277.9 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20231201 0 38.5 38.9 38.4 38.75 21732957 38.6521 up up correct
EASTSILK.NSE Eastern Silk Industries Limited 20231201 0 2.45 2.55 2.35 2.55 88921 2.55 up up correct
EBBETF0425.NSE Edelweiss Amc Ltd 20231201 0 1175 1175 1165.76 1166.47 6890 1166.47 down down correct
EBBETF0430.NSE Edelweiss Amc Ltd 20231201 0 1271.65 1314.8 1271.65 1310.74 3832 1310.74 up up correct
EBBETF0431.NSE Edelweiss Amc Ltd 20231201 0 1167.91 1170.5 1166.07 1167.53 12467 1167.53 down down correct
ECLERX.NSE eClerx Services Limited 20231201 0 2710 2710 2612.8 2632.95 100112 2632.95 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20231201 0 75.75 78.7 74 75.15 12424352 75.15 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20231201 0 3.3 3.3 3.3 3.3 27993 3.3
EICHERMOT.NSE Eicher Motors Limited 20231201 0 3922 3950 3882.05 3891.2 683211 3891.2 down down correct
EIDPARRY.NSE E.I.D. 20231201 0 536.95 541.1 529.05 535.35 597054 535.35 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20231201 0 439.55 442.05 437.55 440.15 29088 440.15 up up correct
EIHOTEL.NSE EIH Limited 20231201 0 236.45 238.2 234.55 236.2 854274 236.2 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20231201 0 1749.95 1823 1701 1774.1 21207 1774.1 up up correct
EKC.NSE Everest Kanto Cylinder Limited 20231201 0 139.35 139.35 132.4 133.45 798378 133.45 down down correct
ELECON.NSE Elecon Engineering Company Limited 20231201 0 948 963.85 932.55 936.85 271707 936.85 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20231201 0 118.45 118.45 109 112.95 4514450 112.95 down up incorrect
ELECTHERM.NSE Electrotherm (India) Limited 20231201 0 221.2 221.2 221.2 221.2 5678 221.2
ELGIEQUIP.NSE Elgi Equipments Limited 20231201 0 535 535.15 524.95 526.55 142625 526.55 down up incorrect
ELGIRUBCO.NSE Elgi Rubber Company Limited 20231201 0 56.7 56.7 55 55.1 25766 55.1 down up incorrect
EMAMILTD.NSE Emami Limited 20231201 0 507.5 517.65 503.6 515.8 578929 515.8 up down incorrect
EMAMIPAP.NSE Emami Paper Mills Limited 20231201 0 130.5 132.95 129.2 130.45 21675 130.45 down up incorrect
EMAMIREAL.NSE Emami Realty Limited 20231201 0 109 123 108.95 121.2 1007681 121.2 up down incorrect
EMKAY.NSE Emkay Global Financial Services Limited 20231201 0 115.1 123.85 114.35 118 611798 118 up down incorrect
EMMBI.NSE Emmbi Industries Limited 20231201 0 102.3 103.45 99.6 101.75 103119 101.75 down up incorrect
ENDURANCE.NSE Endurance Technologies Limited 20231201 0 1683.95 1697.65 1670.1 1679.7 50259 1679.7 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20231201 0 18.8 19.35 18.8 19.05 48806 19.05 up up correct
ENGINERSIN.NSE Engineers India Limited 20231201 0 153 155.8 151 151.55 13242776 151.55 down down correct
ENIL.NSE Entertainment Network (India) Limited 20231201 0 191 193.4 184 185.7 92539 185.7 down down correct
EPL.NSE EPL Limited 20231201 0 196.05 199.75 195.15 196.3 676529 196.3 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20231201 0 94.7 95.65 93.15 95.15 3331392 95.15 up up correct
ERIS.NSE Eris Lifesciences Limited 20231201 0 940.95 948 919.7 926.25 52152 926.25 down down correct
EROSMEDIA.NSE Eros International Media Limited 20231201 0 22.2 22.35 21.3 21.45 723709 21.45 down down correct
ESABINDIA.NSE ESAB India Limited 20231201 0 5936.35 5966.15 5847.95 5874.35 2915 5874.35 down down correct
ESCORTS.NSE Escorts Limited 20231201 0 3179.95 3253.4 3145.1 3205.2 478524 3205.2 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20231201 0 17 17.5 16.85 17.35 190511 17.35 up up correct
ESTER.NSE Ester Industries Limited 20231201 0 91.65 91.65 89.5 90 134246 90 down down correct
EVEREADY.NSE Eveready Industries India Limited 20231201 0 339.5 353 338.8 347.4 286493 347.4 up up correct
EVERESTIND.NSE Everest Industries Limited 20231201 0 1157.95 1170.5 1132.2 1140.25 14265 1140.25 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20231201 0 0.35 0.35 0.3 0.35 4728399 0.35
EXCELINDUS.NSE Excel Industries Limited 20231201 0 834 851 831.2 849.1 19389 849.1 up up correct
EXIDEIND.NSE Exide Industries Limited 20231201 0 285.9 297 285.5 291.5 6079060 291.5 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20231201 0 1294.65 1310 1287.95 1298.8 13138 1298.8 up up correct
EXXARO.NSE Exxaro Tiles Limited 20231201 0 117 122 117 120.15 336821 120.15 up up correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20231201 0 712.6 747.7 710 730.25 1778872 730.25 up up correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20231201 0 1178 1190 1155 1183.7 15256 1183.7 up up correct
FCL.NSE Fineotex Chemical Limited 20231201 0 364 368.2 360 361.85 413778 361.85 down down correct
FCONSUMER.NSE Future Consumer Limited 20231201 0 0.85 0.85 0.8 0.85 3267219 0.85
FCSSOFT.NSE FCS Software Solutions Limited 20231201 0 2.95 3 2.9 2.95 9387360 2.95
FDC.NSE FDC Limited 20231201 0 394.9 402.45 394.9 397.15 157932 397.15 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20231201 0 148.75 150.3 148 148.75 12179761 148.75
FEL.NSE Future Enterprises Limited 20231201 0 0.95 0.95 0.95 0.95 0 0.95
FELDVR.NSE Future Enterprises Limited 20231201 0 6.45 6.45 6.45 6.45 0 6.45
FIEMIND.NSE Fiem Industries Limited 20231201 0 2011.4 2019 1953.1 2005 45814 2005 down down correct
FILATEX.NSE Filatex India Limited 20231201 0 49.5 50.2 48.8 48.95 335461 48.95 down down correct
FINCABLES.NSE Finolex Cables Limited 20231201 0 978 1032.5 972 1024.45 969408 1024.45 up up correct
FINEORG.NSE Fine Organic Industries Limited 20231201 0 4229.3 4324.8 4229.3 4283.65 85310 4283.65 up up correct
FINPIPE.NSE Finolex Industries Limited 20231201 0 207.5 207.65 203.85 205.1 632648 205.1 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20231201 0 44 44.95 43.6 43.6 13886 43.6 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20231201 0 3 3.05 2.85 3.05 58769 3.05 up up correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20231201 0 2867.25 2879.6 2831 2849.75 75985 2849.75 down down correct
FMGOETZE.NSE Federal 20231201 0 374 385.75 367.3 375.05 808510 375.05 up up correct
FMNL.NSE Future Market Networks Limited 20231201 0 5.7 5.7 5.5 5.55 21150 5.55 down down correct
FORCEMOT.NSE Force Motors Limited 20231201 0 3352.35 3352.35 3352.35 3352.35 0 3352.35
FORTIS.NSE Fortis Healthcare Limited 20231201 0 384.95 385.95 375.2 383.8 1977300 383.8 down down correct
FOSECOIND.NSE Foseco India Limited 20231201 0 3455.65 3595 3451.4 3536.4 4812 3536.4 up up correct
FRETAIL.NSE Future Retail Limited 20231201 0 3 3 2.9 3 509804 3
FSC.NSE Future Supply Chain Solutions Limited 20231201 0 11.05 11.45 10.4 10.65 23232 10.65 down down correct
FSL.NSE Firstsource Solutions Limited 20231201 0 179.6 181.5 176 176.5 3351108 176.5 down down correct
GABRIEL.NSE Gabriel India Limited 20231201 0 409.45 416 407 414.05 399310 414.05 up up correct
GAEL.NSE Gujarat Ambuja Exports Limited 20231201 0 375.65 376.95 360 362.5 374392 362.5 down down correct
GAIL.NSE GAIL (India) Limited 20231201 0 134 137.35 132.35 136.05 53660727 136.05 up up correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20231201 0 2858.75 2866.8 2807.85 2812.45 10843 2812.45 down down correct
GALLANTT.NSE Gallantt Metal Limited 20231201 0 97 98.1 96.55 97.35 140055 97.35 up up correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20231201 0 678.7 684.95 669 670.4 8992 670.4 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20231201 0 1004.4 1009.3 987.15 994.1 24545 994.1 down down correct
GANESHBE.NSE Ganesh Benzoplast Limited 20231201 0 172 173.55 158.85 162.05 551589 162.05 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20231201 0 389 393.95 386.6 391.8 18417 391.8 up up correct
GANGAFORGE.NSE Ganga Forging Limited 20231201 0 7.4 7.45 6.95 7.25 668878 7.25 down down correct
GANGESSECU.NSE Ganges Securities Limited 20231201 0 135 135 129.9 131.4 71681 131.4 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20231201 0 0.85 0.85 0.85 0.85 0 0.85
GARFIBRES.NSE Garware Technical Fibres Limited 20231201 0 3415.15 3415.15 3335.6 3352.9 6977 3352.9 down down correct
GATI.NSE Gati Limited 20231201 0 137.25 137.9 134.35 135.65 192338 135.65 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20231201 0 1.2 1.2 1.2 1.2 0 1.2
GAYAPROJ.NSE Gayatri Projects Limited 20231201 0 7.4 7.5 7 7.5 258660 7.5 up up correct
GEECEE.NSE GeeCee Ventures Limited 20231201 0 211 211.7 206.2 208.1 21338 208.1 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20231201 0 74.3 74.3 73.7 74.3 60563 74.3
GENCON.NSE Generic Engineering Construction and Projects Limited 20231201 0 44.45 44.45 42.55 43.95 50093 43.95 down down correct
GENESYS.NSE Genesys International Corporation Limited 20231201 0 420 434.95 407.9 412.9 837197 412.9 down down correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20231201 0 19.55 20 19.5 19.55 705607 19.55
GENUSPOWER.NSE Genus Power Infrastructures Limited 20231201 0 222.2 232.2 222.2 232.2 648851 232.2 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20231201 0 67.45 69 67.15 67.45 804816 67.45
GEPIL.NSE GE Power India Limited 20231201 0 227.65 232.8 218.35 219.95 520778 219.95 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20231201 0 877.5 904 863.3 869.35 937312 869.35 down down correct
GET&D.NSE GE T&D India Limited 20231201 0 427.85 427.85 412.2 417.25 19577 417.25 down down correct
GFLLIMITED.NSE GFL Limited 20231201 0 97.75 99.5 97.25 97.55 74119 97.55 down up incorrect
GFSTEELS.NSE Grand Foundry Limited 20231201 0 7.55 7.55 7.55 7.55 0 7.55
GHCL.NSE GHCL Limited 20231201 0 555.9 560.95 548.5 554.15 165615 554.15 down up incorrect
GICHSGFIN.NSE GIC Housing Finance Limited 20231201 0 203 206.95 199.4 200.75 848092 200.75 down up incorrect
GICRE.NSE General Insurance Corporation of India 20231201 0 321 322.7 305 306.9 3062169 306.9 down up incorrect
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20231201 0 110.85 111.9 106.7 107.15 64408 107.15 down up incorrect
GILLETTE.NSE Gillette India Limited 20231201 0 6390 6395.4 6313.05 6321.55 5255 6321.55 down up incorrect
GINNIFILA.NSE Ginni Filaments Limited 20231201 0 33.45 35 32 35 379831 35 up down incorrect
GIPCL.NSE Gujarat Industries Power Company Limited 20231201 0 159.1 166.8 156.3 165.05 3013416 165.05 up down incorrect
GISOLUTION.NSE GI Engineering Solutions Limited 20231201 0 11.15 11.2 10.9 10.95 1089480 10.95 down up incorrect
GKWLIMITED.NSE GKW Limited 20231201 0 1576 1676.25 1576 1660.25 917 1660.25 up down incorrect
GLAND.NSE Gland Pharma Limited 20231201 0 1796.8 1840 1780 1809.35 407645 1809.35 up down incorrect
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20231201 0 1670 1708 1669.95 1678.15 215618 1678.15 up up correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20231201 0 781.8 798 778.85 792.6 773301 792.6 up up correct
GLFL.NSE Gujarat Lease Financing Limited 20231201 0 3.75 3.9 3.75 3.75 1842 3.75
GLOBAL.NSE Global Education Limited 20231201 0 318 319.8 292 300.1 328957 300.1 down down correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20231201 0 98 100.4 97 98.05 33666 98.05 up up correct
GLOBE.NSE Globe Textiles (India) Limited 20231201 0 4.1 4.1 3.95 3.95 424955 3.95 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20231201 0 845.2 850 835 837.85 52818 837.85 down down correct
GLS.NSE Glenmark Life Sciences Limited 20231201 0 633.75 637.5 628.3 636.9 137033 636.9 up up correct
GMBREW.NSE G.M. Breweries Limited 20231201 0 656 659.55 652 655.85 34728 655.85 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20231201 0 413 431 408.25 417.15 8234222 417.15 up up correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20231201 0 1493 1511.95 1493 1498.9 247297 1498.9 up up correct
GMRINFRA.NSE GMR Infrastructure Limited 20231201 0 60.2 61.35 60.2 60.9 14246978 60.9 up up correct
GNA.NSE G N A Axles Limited 20231201 0 416 424.5 415.5 420.9 77169 420.9 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20231201 0 686.65 708.75 686.65 703 1246102 703 up up correct
GOACARBON.NSE Goa Carbon Limited 20231201 0 559.8 569 554 556.9 59956 556.9 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20231201 0 539 554.35 535.15 539.4 84383 539.4 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20231201 0 2031.6 2080 2023.8 2074.35 71668 2074.35 up up correct
GODHA.NSE Godha Cabcon & Insulation Limited 20231201 0 0.5 0.55 0.5 0.5 5022019 0.5
GODREJAGRO.NSE Godrej Agrovet Limited 20231201 0 502.95 511.5 501 503.2 332078 503.2 up up correct
GODREJCP.NSE Godrej Consumer Products Limited 20231201 0 1013 1029 1008 1025.4 1567362 1025.4 up up correct
GODREJIND.NSE Godrej Industries Limited 20231201 0 650 657 645.25 647.65 163205 647.65 down down correct
GODREJPROP.NSE Godrej Properties Limited 20231201 0 1885 1896.5 1854.55 1872.65 391850 1872.65 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20231201 0 0.8 0.8 0.8 0.8 0 0.8
GOKEX.NSE Gokaldas Exports Limited 20231201 0 980.4 981 951.5 956.55 348775 956.55 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20231201 0 41.9 42.8 41.1 41.85 147975 41.85 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20231201 0 125.3 127.9 124.75 125.5 242944 125.5 up up correct
GOLDBEES.NSE Reliance ETF Gold BeES 20231201 0 54.75 54.75 53.06 53.29 3315625 53.29 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20231201 0 51.1 51.9 50.05 51.1 4415 51.1
GOLDIAM.NSE Goldiam International Limited 20231201 0 182.2 189 180.1 181.3 998209 181.3 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20231201 0 53.65 53.65 53.2 53.45 71074 53.45 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20231201 0 125.15 125.15 125.15 125.15 34005 125.15
GOODLUCK.NSE Goodluck India Limited 20231201 0 872 883.9 865 867.45 75513 867.45 down down correct
GOODYEAR.NSE Goodyear India Limited 20231201 0 1273.7 1273.7 1273.7 1273.7 0 1273.7
GPIL.NSE Godawari Power & Ispat Limited 20231201 0 687.75 698 676 680.35 409697 680.35 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20231201 0 143.85 147.45 141 142.15 3279382 142.15 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20231201 0 140 140 138.7 140 53078 140
GRANULES.NSE Granules India Limited 20231201 0 404 404.9 391.5 392.85 1694425 392.85 down down correct
GRAPHITE.NSE Graphite India Limited 20231201 0 504 517.95 499.95 508.3 1858315 508.3 up up correct
GRASIM.NSE Grasim Industries Limited 20231201 0 2019.95 2039 2008 2016.05 928511 2016.05 down down correct
GRAUWEIL.NSE Grauer & Weil (India) Limited 20231201 0 115.6 115.6 115.6 115.6 0 115.6
GRAVITA.NSE Gravita India Limited 20231201 0 1125 1128.9 1098 1105.5 68364 1105.5 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20231201 0 132.4 133.5 131.65 132 518334 132 down down correct
GREENLAM.NSE Greenlam Industries Limited 20231201 0 582.25 590.8 571.3 575.4 53015 575.4 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20231201 0 345 353.45 345 350.4 809423 350.4 up up correct
GREENPLY.NSE Greenply Industries Limited 20231201 0 196.9 202.8 195.6 200.85 603901 200.85 up up correct
GREENPOWER.NSE Orient Green Power Company Limited 20231201 0 21.8 22.15 21.25 22.15 11192082 22.15 up up correct
GRINDWELL.NSE Grindwell Norton Limited 20231201 0 2094.35 2120 2090.5 2109 178112 2109 up up correct
GRINFRA.NSE G R Infraprojects Limited 20231201 0 1036 1061.9 1033.55 1045.95 536142 1045.95 up up correct
GROBTEA.NSE The Grob Tea Company Limited 20231201 0 898.95 907.4 895.05 905.15 129 905.15 up up correct
GRPLTD.NSE GRP Limited 20231201 0 4697 4697 4450.05 4550.5 61 4550.5 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20231201 0 850.8 854.45 831.9 836 663460 836 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20231201 0 194.95 197.5 193.1 193.7 4405398 193.7 down down correct
GSPL.NSE Gujarat State Petronet Limited 20231201 0 290 292 288.4 290.9 1154617 290.9 up up correct
GSS.NSE GSS Infotech Limited 20231201 0 189.35 190.9 187.2 187.75 29016 187.75 down down correct
GTL.NSE GTL Limited 20231201 0 7.6 7.75 7.6 7.6 161038 7.6
GTLINFRA.NSE GTL Infrastructure Limited 20231201 0 1.05 1.1 1.05 1.05 20456735 1.05
GTPL.NSE GTPL Hathway Limited 20231201 0 178.7 179.65 175.1 176.4 38574 176.4 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20231201 0 334.5 335.9 320.55 324.95 383500 324.95 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20231201 0 721.7 733.95 720 724.8 57392 724.8 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20231201 0 220.95 225 217.25 219.6 65982 219.6 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20231201 0 434.9 439 432.3 434.05 719517 434.05 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20231201 0 38 38.25 38 38.25 7788 38.25 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20231201 0 694 704.7 683.15 688.6 174092 688.6 down down correct
GULFPETRO.NSE GP Petroleums Limited 20231201 0 53.85 55 52.1 53.45 60347 53.45 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20231201 0 209.75 210.25 205 205.6 53836 205.6 down down correct
HAL.NSE Hindustan Aeronautics Limited 20231201 0 2495 2500 2437.15 2462.25 4010000 2462.25 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20231201 0 844 848.5 835.6 837.8 185399 837.8 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20231201 0 149.05 153.25 147.5 149.05 77820 149.05
HATHWAY.NSE Hathway Cable and Datacom Limited 20231201 0 20.2 20.45 19.65 19.75 16910305 19.75 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20231201 0 1095.3 1095.3 1081.3 1089.7 29041 1089.7 down down correct
HAVELLS.NSE Havells India Limited 20231201 0 1315 1320 1306 1312.45 406906 1312.45 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20231201 0 1.9 1.9 1.9 1.9 88574 1.9
HBLPOWER.NSE HBL Power Systems Limited 20231201 0 364 403.75 362.5 383.8 5103513 383.8 up up correct
HBSL.NSE HB Stockholdings Limited 20231201 0 78.1 79 76.8 77.6 11696 77.6 down down correct
HCC.NSE Hindustan Construction Company Limited 20231201 0 30.05 30.45 29.25 29.45 22360619 29.45 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20231201 0 370.1 372.3 365 365.8 87538 365.8 down down correct
HCL.NSE INSYS 20231201 0 17.2 17.25 16.95 17.1 711009 17.1 down down correct
HCLTECH.NSE HCL Technologies Limited 20231201 0 1346 1349 1328 1339 1854324 1339 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20231201 0 2989.9 2998 2924.65 2928.05 248220 2928.05 down down correct
HDFCBANK.NSE HDFC Bank Limited 20231201 0 1557.9 1565.75 1552.1 1555.4 11076768 1555.4 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20231201 0 694.05 695 680.05 682.15 2106753 682.15 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20231201 0 51.67 51.67 51.67 51.67 0 51.67
HDFCNIFETF.NSE HDFC Mutual Fund 20231201 0 206.67 206.67 206.67 206.67 0 206.67
HDFCSENETF.NSE HDFC Mutual Fund 20231201 0 700.42 700.42 700.42 700.42 0 700.42
HDIL.NSE Housing Development and Infrastructure Limited 20231201 0 3.65 3.65 3.65 3.65 198414 3.65
HEG.NSE HEG Limited 20231201 0 1649.95 1678.2 1641.65 1662.6 213974 1662.6 up up correct
HEIDELBERG.NSE HeidelbergCement India Limited 20231201 0 194.5 200.95 194 197.95 1769428 197.95 up up correct
HEMIPROP.NSE Hemisphere Properties India Limited 20231201 0 137.05 140 135.1 136.1 683895 136.1 down down correct
HERANBA.NSE Heranba Industries Limited 20231201 0 351.1 357.1 348.95 350.2 142166 350.2 down down correct
HERCULES.NSE Hercules Hoists Limited 20231201 0 351.1 371.3 347.45 357.35 147537 357.35 up up correct
HERITGFOOD.NSE Heritage Foods Limited 20231201 0 240 244.05 234.95 238.65 315436 238.65 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20231201 0 3860 3865 3740.35 3760 1060628 3760 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20231201 0 1485.55 1504.9 1474 1492.1 16742 1492.1 up up correct
HEXATRADEX.NSE Hexa Tradex Limited 20231201 0 144.9 145.9 143 144.1 10291 144.1 down down correct
HFCL.NSE HFCL Limited 20231201 0 67 68 66.6 66.75 3704472 66.75 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20231201 0 874 881.15 860.15 862.35 165435 862.35 down down correct
HGS.NSE Hinduja Global Solutions Limited 20231201 0 1025 1031 993.4 1019.65 73153 1019.65 down down correct
HIKAL.NSE Hikal Limited 20231201 0 289 289 280.8 283.95 227366 283.95 down down correct
HIL.NSE HIL Limited 20231201 0 2733 2934.9 2733 2891.25 59295 2891.25 up up correct
HILTON.NSE Hilton Metal Forging Limited 20231201 0 142 146 140.35 142.05 53400 142.05 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20231201 0 169 169.85 162.1 163 583493 163 down down correct
HINDALCO.NSE Hindalco Industries Limited 20231201 0 520.05 524.8 515.3 517.2 4933886 517.2 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20231201 0 452.45 462.6 450 451.6 20391 451.6 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20231201 0 37.6 38 36.5 36.9 137802 36.9 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20231201 0 175.3 179.45 173.8 175.55 13382377 175.55 up up correct
HINDMOTORS.NSE Hindustan Motors Limited 20231201 0 17.55 17.8 17.15 17.35 425244 17.35 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20231201 0 18.05 18.05 18.05 18.05 77405 18.05
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20231201 0 161.85 162.8 160.5 162.3 575186 162.3 up down incorrect
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20231201 0 348.1 356.35 344.05 345.55 7464330 345.55 down up incorrect
HINDUNILVR.NSE Hindustan Unilever Limited 20231201 0 2547.5 2581.95 2542 2563.65 1345599 2563.65 up down incorrect
HINDZINC.NSE Hindustan Zinc Limited 20231201 0 300.95 302 297.85 300.15 395237 294.6173 down up incorrect
HIRECT.NSE Hind Rectifiers Limited 20231201 0 620 644.95 605 608.8 23610 608.8 down up incorrect
HISARMETAL.NSE Hisar Metal Industries Limited 20231201 0 204.15 207 197.9 203.05 56411 203.05 down up incorrect
HITECH.NSE Hi 20231201 0 106.8 108.4 103.15 104.05 1121139 104.05 down up incorrect
HITECHCORP.NSE Hitech Corporation Limited 20231201 0 271 277.65 269.35 271.05 7583 271.05 up down incorrect
HITECHGEAR.NSE The Hi 20231201 0 477 479 465 469.6 18599 469.6 down up incorrect
HLEGLAS.NSE HLE Glascoat Limited 20231201 0 540 547.5 534 541.35 58554 541.35 up down incorrect
HLVLTD.NSE HLV Limited 20231201 0 23.1 23.2 22.1 22.6 888288 22.6 down up incorrect
HMT.NSE HMT Limited 20231201 0 47.6 49.5 47.6 48.5 32573 48.5 up up correct
HMVL.NSE Hindustan Media Ventures Limited 20231201 0 82.9 82.9 79.65 79.9 71508 79.9 down down correct
HNDFDS.NSE Hindustan Foods Limited 20231201 0 535 543.65 535 538.9 34400 538.9 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20231201 0 256.71 261.01 254.1 258.82 84668 258.82 up up correct
HOMEFIRST.NSE Home First Finance Company India Limited 20231201 0 913 930 889.1 919.65 264212 919.65 up up correct
HONAUT.NSE Honeywell Automation India Limited 20231201 0 36653.45 37010.95 36605 36679.7 2549 36679.7 up up correct
HONDAPOWER.NSE Honda India Power Products Limited 20231201 0 2433 2484 2300 2352.1 45960 2352.1 down down correct
HOVS.NSE HOV Services Limited 20231201 0 60.05 62 59.25 60.65 95350 60.65 up up correct
HPL.NSE HPL Electric & Power Limited 20231201 0 208.8 208.8 202.35 204.65 236313 204.65 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20231201 0 275 278.8 265.05 267.45 1852272 267.45 down down correct
HTMEDIA.NSE HT Media Limited 20231201 0 24.4 25.75 24.35 24.9 1527066 24.9 up up correct
HUBTOWN.NSE Hubtown Limited 20231201 0 80.8 83.45 78.9 83.45 892691 83.45 up up correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20231201 0 86.7 87.7 85.3 85.65 17934183 85.65 down down correct
HUHTAMAKI.NSE Huhtamaki India Limited 20231201 0 301.55 304.95 298.55 299.8 145115 299.8 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20231201 0 83.35 84.9 82.1 82.75 16956653 82.75 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20231201 0 207.2 214.7 201.6 203.4 46958359 203.4 down down correct
ICDSLTD.NSE ICDS Limited 20231201 0 35.5 35.5 35.5 35.5 1929 35.5
ICEMAKE.NSE Ice Make Refrigeration Limited 20231201 0 571 606 571 588.75 40752 588.75 up up correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20231201 0 30.07 30.38 30.07 30.34 207906 30.34 up up correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20231201 0 221.01 223.5 220.55 222.74 49775 222.74 up up correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20231201 0 82.35 82.35 79.69 81.78 803056 81.78 down down correct
ICICIBANK.NSE ICICI Bank Limited 20231201 0 935.95 952 933 946.7 16986046 946.7 up up correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20231201 0 44.98 45.33 44.97 45.19 136422 45.19 up up correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20231201 0 231.5 233.24 231.5 232.22 47053 232.22 up up correct
ICICIFMCG.NSE ICICIPRAMC 20231201 0 549.69 557.85 547.88 556.5 36319 556.5 up up correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20231201 0 1492 1492 1449.55 1457.65 454189 1457.65 down down correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20231201 0 54.7 54.99 54.55 54.79 373259 54.79 up up correct
ICICILIQ.NSE ICICI Prudential Mutual Fund 20231201 0 1000 1000.01 999.99 999.99 612028 999.99 down down correct
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20231201 0 175.97 175.97 172.64 173.53 50162 173.53 down down correct
ICICIM150.NSE ICICI Prudential Amc Ltd. 20231201 0 163.9 165 163.82 164.87 31885 164.87 up up correct
ICICINF100.NSE ICICI Prudential Mutual Fund 20231201 0 217.45 225.4 217.45 222.91 7044 222.91 up up correct
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20231201 0 221.99 223 221.41 222.72 130530 222.72 up up correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20231201 0 119.99 119.99 117.1 119.39 30583 119.39 down down correct
ICICINXT50.NSE ICICI Prudential Mutual Fund 20231201 0 51.88 51.88 49.65 50.12 71370 50.12 down down correct
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20231201 0 104.12 105.15 104.12 104.51 45255 104.51 up up correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20231201 0 564.95 567.1 553.65 558.8 1209880 558.8 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20231201 0 751 753.81 748.19 751 2184 751
ICIL.NSE Indo Count Industries Limited 20231201 0 309.35 313.95 303.2 306.6 399451 306.6 down down correct
ICRA.NSE ICRA Limited 20231201 0 5459.9 5529.1 5454.9 5475.9 1901 5475.9 up up correct
IDBI.NSE IDBI Bank Limited 20231201 0 63 63.2 62.4 62.5 5393551 62.5 down down correct
IDEA.NSE Vodafone Idea Limited 20231201 0 13.3 13.55 13.2 13.25 181542248 13.25 down down correct
IDFC.NSE IDFC Limited 20231201 0 119.1 120 118.7 119 3689913 119 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20231201 0 85.8 86.4 85.4 86.1 18842360 86.1 up up correct
IDFNIFTYET.NSE IDFC Mutual Fund 20231201 0 215.82 217.5 215.82 217.07 3058 217.07 up up correct
IEX.NSE Indian Energy Exchange Limited 20231201 0 144.6 145.25 142.25 142.7 5105259 142.7 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20231201 0 478 485 471.05 482.15 8527 482.15 up up correct
IFBIND.NSE IFB Industries Limited 20231201 0 1034.95 1034.95 1005.2 1017.7 23685 1017.7 down down correct
IFCI.NSE IFCI Limited 20231201 0 25.4 25.7 24.85 25.1 22417283 25.1 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20231201 0 835 899 835 876.4 119758 876.4 up up correct
IGARASHI.NSE Igarashi Motors India Limited 20231201 0 545 557 540 544.4 96320 544.4 down down correct
IGL.NSE Indraprastha Gas Limited 20231201 0 391 400.8 389.5 394.75 2915746 394.75 up up correct
IGPL.NSE I G Petrochemicals Limited 20231201 0 448.6 455.9 446.35 452.6 51050 452.6 up up correct
IIFL.NSE IIFL Finance Limited 20231201 0 609 620 603.35 612.4 254156 612.4 up down incorrect
IIFLSEC.NSE IIFL Securities Limited 20231201 0 115.55 118.45 115.3 115.65 639279 115.65 up down incorrect
IITL.NSE Industrial Investment Trust Limited 20231201 0 170.35 172.75 168 168.8 2955 168.8 down up incorrect
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20231201 0 25.5 25.5 25.5 25.5 4573 25.5
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20231201 0 5.1 5.1 4.9 5.1 13653 5.1
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20231201 0 50.4 51.3 49.85 50.2 793170 50.2 down up incorrect
IMFA.NSE Indian Metals and Ferro Alloys Limited 20231201 0 525 542 515 517.85 251880 517.85 down up incorrect
IMPAL.NSE India Motor Parts & Accessories Limited 20231201 0 1017.75 1084.85 1002.15 1032.5 27545 1032.5 up down incorrect
IMPEXFERRO.NSE Impex Ferro Tech Limited 20231201 0 3.1 3.1 3.05 3.1 15920 3.1
INCREDIBLE.NSE Incredible Industries Limited 20231201 0 32.55 33.2 32.55 32.55 2345 32.55
INDBANK.NSE Indbank Merchant Banking Services Limited 20231201 0 31.8 32 31.4 31.55 18226 31.55 down up incorrect
INDHOTEL.NSE The Indian Hotels Company Limited 20231201 0 422 429.9 421.7 426.4 3587510 426.4 up down incorrect
INDIACEM.NSE The India Cements Limited 20231201 0 254 257.5 248.55 253.15 8426324 253.15 down up incorrect
INDIAGLYCO.NSE India Glycols Limited 20231201 0 714 724.7 705.1 710.4 54907 710.4 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20231201 0 2605.75 2623 2585.15 2598.15 217419 2598.15 down down correct
INDIANB.NSE Indian Bank 20231201 0 398.6 406.1 395.2 401.15 3368855 401.15 up up correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20231201 0 254 256.6 248.45 251.5 7971 251.5 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20231201 0 253.75 253.75 247.25 248 32685 248 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20231201 0 2705.35 2754.95 2705.35 2744.95 734476 2744.95 up up correct
INDIGOPNTS.NSE Indigo Paints Limited 20231201 0 1498 1506.35 1485.25 1497.75 40269 1497.75 down down correct
INDLMETER.NSE IMP Powers Limited 20231201 0 6.9 6.95 6.35 6.95 23109 6.95 up up correct
INDNIPPON.NSE India Nippon Electricals Limited 20231201 0 494.75 499 491.6 494.55 11938 494.55 down down correct
INDOCO.NSE Indoco Remedies Limited 20231201 0 362 373 362 371.1 208508 371.1 up up correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20231201 0 50.5 51.3 49.8 49.85 384961 49.85 down down correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20231201 0 172.5 174.45 167.7 168.7 82447 168.7 down up incorrect
INDOTECH.NSE Indo Tech Transformers Limited 20231201 0 571.4 571.4 561.1 571.4 5125 571.4
INDOTHAI.NSE Indo Thai Securities Limited 20231201 0 219.2 220.95 217.3 219.75 1423 219.75 up down incorrect
INDOWIND.NSE Indowind Energy Limited 20231201 0 17.7 17.7 17.4 17.7 127213 17.7
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20231201 0 210.6 217 208.7 209.35 93794 209.35 down up incorrect
INDSWFTLAB.NSE Ind 20231201 0 91.75 93.7 91.75 92.25 79075 92.25 up down incorrect
INDSWFTLTD.NSE Ind 20231201 0 16.7 17.1 16.5 16.7 10696 16.7
INDTERRAIN.NSE Indian Terrain Fashions Limited 20231201 0 67 69.5 65.55 66.55 765015 66.55 down up incorrect
INDUSINDBK.NSE IndusInd Bank Limited 20231201 0 1479 1493 1458.15 1461.05 4063279 1461.05 down up incorrect
INDUSTOWER.NSE Indus Towers Limited 20231201 0 185 189.25 184.4 187.65 7768619 187.65 up down incorrect
INFIBEAM.NSE Infibeam Avenues Limited 20231201 0 20.1 20.35 20.05 20.15 14116071 20.15 up up correct
INFOBEAN.NSE InfoBeans Technologies Limited 20231201 0 416.95 416.95 407 408.35 15137 408.35 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20231201 0 6.4 6.4 6.25 6.25 8181 6.25 down down correct
INFRABEES.NSE Nippon Mutual Funds 20231201 0 685.68 691.69 685.68 689.76 7321 689.76 up up correct
INFY.NSE Infosys Limited 20231201 0 1459.9 1459.9 1446.15 1452.3 3490000 1452.3 down down correct
INGERRAND.NSE Ingersoll 20231201 0 2978 3019 2944 2955.95 21894 2955.95 down down correct
INOXWIND.NSE Inox Wind Limited 20231201 0 282.15 298.2 280 287.9 3931411 287.9 up up correct
INSECTICID.NSE Insecticides (India) Limited 20231201 0 669.85 669.85 637.25 654.45 76534 654.45 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20231201 0 77 82.4 77 82.4 38272 82.4 up up correct
INTELLECT.NSE Intellect Design Arena Limited 20231201 0 750 781.9 740.25 745.05 1679577 745.05 down down correct
INTENTECH.NSE Intense Technologies Limited 20231201 0 112.6 114.3 108.75 109.6 313135 109.6 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20231201 0 2.3 2.35 2.25 2.25 5025051 2.25 down down correct
IOB.NSE Indian Overseas Bank 20231201 0 39.55 40.45 39.25 39.6 18531480 39.6 up up correct
IOC.NSE Indian Oil Corporation Limited 20231201 0 112.85 113.95 110.6 111.25 24131009 111.25 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20231201 0 455.75 460 453.65 454.7 212197 454.7 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20231201 0 1133 1153 1123.95 1149.7 304454 1149.7 up up correct
IPL.NSE India Pesticides Limited 20231201 0 319.1 324.7 312 313.7 1911826 313.7 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20231201 0 37.45 38.15 37.25 37.4 15237425 37.4 down down correct
IRCON.NSE Ircon International Limited 20231201 0 167.5 176.75 167.5 170.3 24730969 170.3 up up correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20231201 0 710 710 700 701.3 1060638 701.3 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20231201 0 74.95 77.25 74.8 75.4 34411168 75.4 up up correct
IRISDOREME.NSE Iris Clothings Limited 20231201 0 79.5 79.5 76.9 77.4 122089 77.4 down down correct
ISEC.NSE ICICI Securities Limited 20231201 0 681 686 673.05 682.5 291916 682.5 up up correct
ISFT.NSE IntraSoft Technologies Limited 20231201 0 120.5 124.5 120.5 122.25 15724 122.25 up up correct
ISGEC.NSE Isgec Heavy Engineering Limited 20231201 0 929.25 959.4 929.25 933.3 316700 933.3 up up correct
ISMTLTD.NSE ISMT Limited 20231201 0 94.9 97.9 94 94.3 832525 94.3 down down correct
ITC.NSE ITC Limited 20231201 0 437.9 450.95 437.4 449.8 19336856 449.8 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20231201 0 440 441.35 427.8 429.1 88965 429.1 down down correct
ITDCEM.NSE ITD Cementation India Limited 20231201 0 303 304.85 272.65 275.1 9008773 275.1 down down correct
ITI.NSE ITI Limited 20231201 0 270.2 274.5 265.2 267.45 1006557 267.45 down down correct
IVC.NSE IL&FS Investment Managers Limited 20231201 0 9.3 10.3 9.25 9.9 2949919 9.9 up up correct
IVP.NSE IVP Limited 20231201 0 218.55 222.95 211 217.75 70085 217.75 down down correct
IVZINGOLD.NSE Invesco Mutual Fund 20231201 0 5571.55 5648 5484 5574.5 285 5574.5 up up correct
IVZINNIFTY.NSE Invesco Mutual Fund 20231201 0 2241.99 2280 2241.99 2261.31 7 2261.31 up up correct
IWEL.NSE Inox Wind Energy Limited 20231201 0 3697.95 3898.9 3668.7 3876.9 14043 3876.9 up up correct
IZMO.NSE IZMO Limited 20231201 0 266.9 266.9 265 266.9 40663 266.9
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20231201 0 110 111.7 109.1 109.7 3483827 109.7 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20231201 0 94.1 97.95 94.1 96.2 556762 96.2 up up correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20231201 0 423.05 425.95 416 416.7 38470 416.7 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20231201 0 599 599 582 593.3 117704 593.3 down down correct
JAICORPLTD.NSE Jai Corp Limited 20231201 0 325 331.8 317 318.55 976397 318.55 down down correct
JAIPURKURT.NSE Nandani Creation Limited 20231201 0 73.3 81 70.4 78.95 51345 78.95 up up correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20231201 0 113 113.25 111.5 111.65 924615 111.65 down down correct
JASH.NSE Jash Engineering Limited 20231201 0 1330 1416.55 1290.45 1391.6 17734 1391.6 up up correct
JAYAGROGN.NSE Jayant Agro 20231201 0 258 261.15 250.9 252.95 58773 252.95 down up incorrect
JAYBARMARU.NSE Jay Bharat Maruti Limited 20231201 0 105.85 110.8 105.15 108.8 292792 108.8 up down incorrect
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20231201 0 46.25 46.5 44.55 45.2 437227 45.2 down up incorrect
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20231201 0 100.5 109 100.15 105.25 531033 105.25 up down incorrect
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20231201 0 1469.75 1498.8 1452.8 1460.45 88621 1460.45 down up incorrect
JBFIND.NSE JBF Industries Limited 20231201 0 4.3 4.3 4.3 4.3 0 4.3
JBMA.NSE JBM Auto Limited 20231201 0 1240.2 1258 1240 1247.35 21046 1247.35 up down incorrect
JCHAC.NSE Johnson Controls 20231201 0 1183 1186.1 1141.2 1150.45 21372 1150.45 down up incorrect
JETAIRWAYS.NSE Jet Airways (India) Limited 20231201 0 58 58 55 57.35 59693 57.35 down up incorrect
JHS.NSE JHS Svendgaard Laboratories Limited 20231201 0 25.9 26.2 24.85 25.05 187421 25.05 down down correct
JINDALPHOT.NSE Jindal Photo Limited 20231201 0 677.95 678.95 660.05 670.25 11539 670.25 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20231201 0 629.85 634 623.5 629.55 28843 629.55 down down correct
JINDALSAW.NSE Jindal Saw Limited 20231201 0 462.9 479.55 462 470.7 718464 470.7 up up correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20231201 0 678 693.3 671.05 692.2 2180409 692.2 up up correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20231201 0 811 849.85 808.95 846.05 192836 846.05 up down incorrect
JINDWORLD.NSE Jindal Worldwide Limited 20231201 0 337.05 340 332.15 332.85 33849 332.85 down up incorrect
JISLDVREQS.NSE Jain Irrigation Systems Limited 20231201 0 36.85 36.9 35.8 36.2 49578 36.2 down up incorrect
JISLJALEQS.NSE Jain Irrigation Systems Limited 20231201 0 72.55 73.2 69.5 70.4 6259181 70.4 down up incorrect
JITFINFRA.NSE JITF Infralogistics Limited 20231201 0 559 565 545.2 556.95 14434 556.95 down up incorrect
JKCEMENT.NSE J.K. Cement Limited 20231201 0 3643.55 3675 3615 3661.5 77566 3661.5 up down incorrect
JKIL.NSE J. Kumar Infraprojects Limited 20231201 0 427.95 436.6 423.1 426.65 229880 426.65 down up incorrect
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20231201 0 820.55 834 808.5 813.75 189488 813.75 down up incorrect
JKPAPER.NSE JK Paper Ltd 20231201 0 368.7 373.65 368.65 370.3 479380 370.3 up down incorrect
JKTYRE.NSE JK Tyre & Industries Limited 20231201 0 353.95 361.9 348.5 352.65 2395290 352.65 down up incorrect
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20231201 0 87.3 87.3 83.85 84.7 85211 84.7 down up incorrect
JMFINANCIL.NSE JM Financial Limited 20231201 0 84.6 85.8 83 84.85 2577511 84.85 up up correct
JOCIL.NSE Jocil Limited 20231201 0 221.1 221.15 213 214.75 11798 214.75 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20231201 0 17.75 17.95 17.3 17.4 15107442 17.4 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20231201 0 1.25 1.25 1.25 1.25 0 1.25
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20231201 0 666.75 678.5 650.95 664.45 13041 664.45 down down correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20231201 0 13.15 13.3 12.8 12.85 65716767 12.85 down down correct
JSL.NSE Jindal Stainless Limited 20231201 0 502.5 520 495.05 517.1 2002917 517.1 up up correct
JSWENERGY.NSE JSW Energy Limited 20231201 0 411 428.3 410.75 424.6 7105287 424.6 up up correct
JSWHL.NSE JSW Holdings Limited 20231201 0 5151 5334.95 5058.3 5112.45 22102 5112.45 down down correct
JSWSTEEL.NSE JSW Steel Limited 20231201 0 805 815 796.9 810.8 2064512 810.8 up up correct
JTEKTINDIA.NSE JTEKT India Limited 20231201 0 137.6 140 136 137.3 163704 137.3 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20231201 0 563.2 567 559.7 565.4 1946123 565.4 up up correct
JUBLINDS.NSE Jubilant Industries Limited 20231201 0 642 658.5 636.85 642.95 18175 642.95 up up correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20231201 0 432.95 435.75 426.55 433.1 469867 433.1 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20231201 0 431.55 458.65 428.75 453.05 573220 453.05 up up correct
JUNIORBEES.NSE Nippon Mutual Funds 20231201 0 525.55 525.55 494.95 515.56 149337 515.56 down down correct
JUSTDIAL.NSE Just Dial Limited 20231201 0 722.95 743.7 720.05 729 176000 729 up up correct
JYOTHYLAB.NSE Jyothy Labs Limited 20231201 0 435.5 447.5 435.5 444.05 668183 444.05 up up correct
JYOTISTRUC.NSE Jyoti Structures Limited 20231201 0 17.6 17.6 17.6 17.6 273785 17.6
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20231201 0 424.25 428.7 422.15 422.85 28840 422.85 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20231201 0 1349.75 1369 1343.2 1366.25 183235 1366.25 up up correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20231201 0 222 226.45 221.25 224.05 30511 224.05 up up correct
KALYANIFRG.NSE Kalyani Forge Limited 20231201 0 398.6 401 398.6 398.6 1750 398.6
KALYANKJIL.NSE Kalyan Jewellers India Limited 20231201 0 324.9 337.35 324.05 334.85 2897214 334.85 up up correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20231201 0 204.5 206.5 200.05 201.85 24049 201.85 down down correct
KAMDHENU.NSE Kamdhenu Limited 20231201 0 289.85 294.5 283 284 173882 284 down down correct
KANANIIND.NSE Kanani Industries Limited 20231201 0 7.45 7.55 7.4 7.45 335163 7.45
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20231201 0 129.95 131 126.05 127.7 61339 127.7 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20231201 0 119.7 124.9 119.7 122.4 24975 122.4 up up correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20231201 0 320.5 324.9 319 320.05 189409 320.05 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20231201 0 231 233 227.2 228.1 5056 228.1 down down correct
KARMAENG.NSE Karma Energy Limited 20231201 0 82 82.05 76.2 81.45 61354 81.45 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20231201 0 155.85 156.7 153.55 155.45 1453530 155.45 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20231201 0 6.95 6.95 6.8 6.95 8340 6.95
KAVVERITEL.NSE Kavveri Telecom Products Limited 20231201 0 16.9 16.95 15.35 15.35 95722 15.35 down down correct
KAYA.NSE Kaya Limited 20231201 0 340.25 342.4 333 336.35 6587 336.35 down down correct
KCP.NSE The KCP Limited 20231201 0 150.1 151 145.6 146.55 342808 146.55 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20231201 0 36 36.7 36 36 147650 36
KDDL.NSE KDDL Limited 20231201 0 3033.7 3033.7 2950 2966.75 8510 2966.75 down down correct
KEC.NSE KEC International Limited 20231201 0 581.25 593.2 579.3 589.6 711840 589.6 up up correct
KECL.NSE Kirloskar Electric Company Limited 20231201 0 118.6 119.55 115.1 116.8 403212 116.8 down down correct
KEI.NSE KEI Industries Limited 20231201 0 2894.9 2951 2855.1 2870.55 135852 2870.55 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20231201 0 86.45 87.4 85.6 85.7 582712 85.7 down down correct
KENNAMET.NSE Kennametal India Limited 20231201 0 2476.1 2476.1 2476.1 2476.1 0 2476.1
KERNEX.NSE Kernex Microsystems (India) Limited 20231201 0 543.9 600 543.9 566.45 106049 566.45 up up correct
KESORAMIND.NSE Kesoram Industries Limited 20231201 0 146.35 146.35 146.35 146.35 583435 146.35
KEYFINSERV.NSE Keynote Financial Services Limited 20231201 0 115.3 120.75 115.3 116.05 4669 116.05 up up correct
KHADIM.NSE Khadim India Limited 20231201 0 382.7 386.9 376 378 20448 378 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20231201 0 65.1 66.35 64.6 65.1 170442 65.1
KHAITANLTD.NSE Khaitan (India) Limited 20231201 0 56.25 58 56.05 57.25 17816 57.25 up up correct
KHANDSE.NSE Khandwala Securities Limited 20231201 0 23.55 24.4 23.55 24 30478 24 up up correct
KICL.NSE Kalyani Investment Company Limited 20231201 0 3215 3250 3154.95 3172.95 4184 3172.95 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20231201 0 336.6 336.6 331.6 336.6 7213 336.6
KIMS.NSE Krishna Institute of Medical Sciences Limited 20231201 0 1973 1986.95 1938.9 1946.25 34777 1946.25 down down correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20231201 0 2267.9 2267.9 2232.05 2237.45 4818 2237.45 down down correct
KIOCL.NSE KIOCL Limited 20231201 0 313 313 305.5 306.65 84114 306.65 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20231201 0 297.65 300.5 291.4 292.55 129561 292.55 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20231201 0 452.2 452.2 452.2 452.2 0 452.2
KIRLOSBROS.NSE Kirloskar Brothers Limited 20231201 0 988.95 1010 981.6 991.25 62296 991.25 up up correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20231201 0 600.25 603.85 581.5 583.65 283778 583.65 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20231201 0 3490 3550 3405.9 3473.05 8195 3473.05 down down correct
KITEX.NSE Kitex Garments Limited 20231201 0 208.55 214 207.15 208.8 243659 208.8 up up correct
KKCL.NSE Kewal Kiran Clothing Limited 20231201 0 793 801.7 790 790.4 15801 790.4 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20231201 0 33.45 33.75 33.1 33.2 487903 33.2 down down correct
KNRCON.NSE KNR Constructions Limited 20231201 0 294.5 294.55 285 285.6 659234 285.6 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20231201 0 157.9 161.4 155.55 156.45 133071 156.45 down down correct
KOLTEPATIL.NSE Kolte 20231201 0 539 546.3 521.25 529.3 233746 529.3 down down correct
KOPRAN.NSE Kopran Limited 20231201 0 260 265.3 258.1 259.1 331451 259.1 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20231201 0 1760 1766 1748.25 1750.5 2002378 1750.5 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20231201 0 460.98 460.98 451.71 458.41 27194 458.41 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20231201 0 53.41 54.07 53.32 53.45 157168 53.45 up up correct
KOTAKIT.NSE Kotak Mahindra Mutual Fund 20231201 0 34.5 34.5 33.74 34.16 52201 34.16 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20231201 0 218.5 218.5 214.1 217.54 30411 217.54 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20231201 0 120.43 122 120.43 121.53 20928 121.53 up up correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20231201 0 507.62 514.6 503.7 511.35 29462 511.35 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20231201 0 54.75 55.25 53.85 54.15 165284 54.15 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20231201 0 162.05 166 160.85 164.3 337519 164.3 up up correct
KOTHARIPRO.NSE Kothari Products Limited 20231201 0 126.85 129.9 124.25 126.5 21988 126.5 down down correct
KPITTECH.NSE KPIT Technologies Limited 20231201 0 1506.95 1508.2 1476 1483.05 655282 1483.05 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20231201 0 873 886.85 865.05 870.4 201649 870.4 down down correct
KRBL.NSE KRBL Limited 20231201 0 347.5 348.85 342.7 344.55 613294 344.55 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20231201 0 83 83 79 80.1 13017 80.1 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20231201 0 2.5 2.5 2.45 2.5 22157 2.5
KRISHANA.NSE Krishana Phoschem Limited 20231201 0 236.2 243.4 233.85 235.35 36932 235.35 down down correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20231201 0 655.35 667.15 645.65 661.35 57289 661.35 up up correct
KSB.NSE KSB Limited 20231201 0 3440 3519.95 3415.55 3432.9 35149 3432.9 down down correct
KSCL.NSE Kaveri Seed Company Limited 20231201 0 605.9 614.6 589.85 599.4 305451 599.4 down down correct
KSL.NSE Kalyani Steels Limited 20231201 0 476.2 482.8 471.55 474.45 47695 474.45 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20231201 0 218.9 220.95 217.35 218.3 1067344 218.3 down down correct
KUANTUM.NSE Kuantum Papers Limited 20231201 0 167 172.8 166.95 169.3 146328 169.3 up up correct
L&TFH.NSE L&T Finance Holdings Limited 20231201 0 149 155.25 148.85 151 13524713 151 up up correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20231201 0 4.6 4.65 4.6 4.6 4372 4.6
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20231201 0 2709.95 2764 2698.15 2743.05 275599 2743.05 up up correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20231201 0 157.9 158.65 154.95 156 12250 156 down down correct
LAOPALA.NSE La Opala RG Limited 20231201 0 382.9 386.9 377.35 378.95 141748 378.95 down down correct
LASA.NSE Lasa Supergenerics Limited 20231201 0 27 27 26.35 26.5 69418 26.5 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20231201 0 383 386.5 377.6 378.75 1091037 378.75 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20231201 0 13290 13379.45 13105 13151.95 2502 13151.95 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20231201 0 114.35 115.5 112.7 113.05 7648605 113.05 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20231201 0 158.25 164 156 157.9 10455 157.9 down up incorrect
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20231201 0 1182.05 1215 1176 1185.05 71041 1185.05 up down incorrect
LGBFORGE.NSE LGB Forge Limited 20231201 0 13.5 13.65 12.75 13.05 2144062 13.05 down up incorrect
LIBAS.NSE Libas Consumer Products Limited 20231201 0 16 16.45 15.15 15.35 1389093 15.35 down up incorrect
LIBERTSHOE.NSE Liberty Shoes Ltd. 20231201 0 285.75 286.25 281.95 282.8 49419 282.8 down up incorrect
LICHSGFIN.NSE LIC Housing Finance Limited 20231201 0 493.6 503 490.8 492.7 3800000 492.7 down up incorrect
LICNETFGSC.NSE LIC Nomura Mutual Fund 20231201 0 24.35 24.35 24.1 24.1 15454 24.1 down up incorrect
LICNETFN50.NSE LIC Mutual Fund 20231201 0 219.99 220.8 219.26 220.4 938 220.4 up down incorrect
LICNETFSEN.NSE LIC Mutual Fund 20231201 0 744.99 744.99 732 738.06 818 738.06 down up incorrect
LICNFNHGP.NSE LIC Mutual Fund 20231201 0 218.01 219.37 213.36 217.16 1731 217.16 down up incorrect
LIKHITHA.NSE Likhitha Infrastructure Limited 20231201 0 286.65 289 283.1 283.7 154351 283.7 down up incorrect
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20231201 0 685 689 671 677.85 100662 677.85 down up incorrect
LINDEINDIA.NSE Linde India Limited 20231201 0 5800 6024.65 5799.95 5949.6 154001 5949.6 up down incorrect
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20231201 0 1001.99 1001.99 999.99 1000 2882025 1000 down up incorrect
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20231201 0 1000 1000.01 999.99 999.99 319104 999.2765 down down correct
LODHA.NSE Macrotech Developers Limited 20231201 0 884.35 932 883.5 919.4 2360793 919.4 up up correct
LOKESHMACH.NSE Lokesh Machines Limited 20231201 0 298.2 305.7 281.55 288.6 147720 288.6 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20231201 0 86 91.75 84.3 88.65 155608 88.65 up up correct
LOVABLE.NSE Lovable Lingerie Limited 20231201 0 159 163 155 157.95 169594 157.95 down down correct
LPDC.NSE Landmark Property Development Company Limited 20231201 0 7.45 7.55 7.25 7.3 62547 7.3 down down correct
LT.NSE Larsen & Toubro Limited 20231201 0 3129.95 3197.95 3121.05 3190.65 2110000 3190.65 up up correct
LTTS.NSE L&T Technology Services Limited 20231201 0 4799.95 4829.05 4737.1 4801.9 154790 4801.9 up up correct
LUMAXIND.NSE Lumax Industries Limited 20231201 0 2754.9 2754.9 2684.45 2695.05 10920 2695.05 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20231201 0 393.95 397 386.3 389.4 136060 389.4 down down correct
LUPIN.NSE Lupin Limited 20231201 0 1280.9 1305.2 1276.45 1296.65 1377103 1296.65 up up correct
LUXIND.NSE Lux Industries Limited 20231201 0 1350 1361.65 1345 1358.4 49493 1358.4 up up correct
LXCHEM.NSE Laxmi Organic Industries Limited 20231201 0 269.5 284.8 268.2 281.5 3330193 281.5 up up correct
LYKALABS.NSE Lyka Labs Limited 20231201 0 127.15 135.75 126.2 126.6 127549 126.6 down down correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20231201 0 5.5 5.65 5.25 5.25 100250 5.25 down down correct
M&M.NSE Mahindra & Mahindra Limited 20231201 0 1656 1666 1621.2 1625.5 2489755 1625.5 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20231201 0 276 277.35 270.8 273.65 3273302 273.65 down down correct
MAANALU.NSE Maan Aluminium Limited 20231201 0 135.75 135.9 132.5 132.85 70504 132.85 down down correct
MACPOWER.NSE Macpower CNC Machines Limited 20231201 0 638.25 638.25 638.25 638.25 12717 638.25
MADHAV.NSE Madhav Marbles and Granites Limited 20231201 0 51.1 52.7 50.5 52.1 64200 52.1 up up correct
MADHUCON.NSE Madhucon Projects Limited 20231201 0 8.55 8.6 7.9 8.6 135061 8.6 up up correct
MADRASFERT.NSE Madras Fertilizers Limited 20231201 0 79.85 83.5 79.2 81.75 1326964 81.75 up up correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20231201 0 31.5 31.5 31.5 31.5 0 31.5
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20231201 0 71 71 68.5 68.64 592827 68.64 down down correct
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20231201 0 19.94 19.94 19.94 19.94 0 19.94
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20231201 0 799.95 807 788 791.85 31166 791.85 down down correct
MAGNUM.NSE Magnum Ventures Limited 20231201 0 51.4 51.4 48.65 49.8 68214 49.8 down down correct
MAHABANK.NSE Bank of Maharashtra 20231201 0 44.1 45.4 43.95 44.35 25362443 44.35 up up correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20231201 0 136.5 141.2 136.5 138.55 10070 138.55 up up correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20231201 0 80.25 80.25 76.3 77.55 24694 77.55 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20231201 0 120.75 121.95 119.15 120 33628 120 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20231201 0 83 83 81.05 82.2 74617 82.2 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20231201 0 532.95 538 527.1 534.95 220091 534.95 up up correct
MAHLOG.NSE Mahindra Logistics Limited 20231201 0 360 363.95 358.5 361.75 117373 361.75 up up correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20231201 0 7890.95 7949.45 7890.95 7919.25 1709 7919.25 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20231201 0 975 1015 975 1001.6 315293 1001.6 up up correct
MAITHANALL.NSE Maithan Alloys Limited 20231201 0 1092.1 1183.75 1092.1 1156.75 261929 1156.75 up up correct
MALUPAPER.NSE Malu Paper Mills Limited 20231201 0 39.15 40.2 38.5 38.9 23099 38.9 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20231201 0 202.96 202.96 202.96 202.96 0 202.96
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20231201 0 24.4 24.4 23.9 24.05 48194 24.05 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20231201 0 31.65 32.8 30.05 30.15 98431 30.15 down down correct
MANAKSIA.NSE Manaksia Limited 20231201 0 132.95 135.2 132.3 133.1 96450 133.1 up up correct
MANAKSTEEL.NSE Manaksia Steels Limited 20231201 0 45 46.9 45 45.35 160648 45.35 up up correct
MANALIPETC.NSE Manali Petrochemicals Limited 20231201 0 66.8 66.95 65.6 65.8 371472 65.8 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20231201 0 165.1 166.7 162.05 162.7 13669642 162.7 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20231201 0 97.95 98.7 97.25 97.5 36858 97.5 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20231201 0 111.95 114.5 111.1 111.9 381448 111.9 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20231201 0 521 522 497.15 505.65 524336 505.65 down down correct
MANINDS.NSE Man Industries (India) Limited 20231201 0 253.05 253.8 247.8 249.75 220327 249.75 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20231201 0 197.65 209.85 197.15 201.4 3787287 201.4 up up correct
MANUGRAPH.NSE Manugraph India Limited 20231201 0 22.85 22.85 21.35 22.55 34848 22.55 down down correct
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20231201 0 449.92 449.92 449.92 449.92 0 449.92
MARALOVER.NSE Maral Overseas Limited 20231201 0 75.5 77.35 74.6 75.55 31294 75.55 up down incorrect
MARATHON.NSE Marathon Nextgen Realty Limited 20231201 0 461.2 488.35 461.2 474.05 123960 474.05 up down incorrect
MARICO.NSE Marico Limited 20231201 0 540 541.6 533.6 536.9 1142691 536.9 down up incorrect
MARINE.NSE Marine Electricals (India) Limited 20231201 0 92.35 95 90 91.25 210238 91.25 down up incorrect
MARKSANS.NSE Marksans Pharma Limited 20231201 0 167.3 169.35 164.65 165.7 3960071 165.7 down up incorrect
MARUTI.NSE Maruti Suzuki India Limited 20231201 0 10608 10759 10533.05 10585.7 591519 10585.7 down up incorrect
MASFIN.NSE MAS Financial Services Limited 20231201 0 843.6 855.9 822.05 833.95 105621 833.95 down up incorrect
MASKINVEST.NSE Mask Investments Limited 20231201 0 62.55 62.55 62.55 62.55 20 62.55
MASTEK.NSE Mastek Limited 20231201 0 2405 2411.25 2350 2360.05 36363 2360.05 down up incorrect
MATRIMONY.NSE Matrimony.com Limited 20231201 0 540.25 540.9 535 537.5 11245 537.5 down up incorrect
MAWANASUG.NSE Mawana Sugars Limited 20231201 0 100.4 101.4 99.95 100.4 107168 100.4
MAXHEALTH.NSE Max Healthcare Institute Limited 20231201 0 628.75 654.8 622.3 652.35 2242286 652.35 up down incorrect
MAXIND.NSE Max India Limited 20231201 0 147 147 141.5 143.95 71065 143.95 down up incorrect
MAYURUNIQ.NSE Mayur Uniquoters Limited 20231201 0 548.35 548.4 525.55 532.8 127321 532.8 down up incorrect
MAZDA.NSE Mazda Limited 20231201 0 1317.95 1324.95 1300 1308.05 11002 1308.05 down up incorrect
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20231201 0 2022.1 2076 2001.05 2013.35 1233457 2013.35 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20231201 0 258.75 294 258.75 277.2 119606 277.2 up up correct
MBECL.NSE McNally Bharat Engineering Company Limited 20231201 0 4.4 4.4 4.4 4.4 107904 4.4
MBLINFRA.NSE MBL Infrastructures Limited 20231201 0 46.4 47.4 44.3 45.6 99879 45.6 down down correct
MCDOWELL.NSE N 20231201 0 1049.95 1057 1047.7 1053.8 269341 1053.8 up up correct
MCL.NSE Madhav Copper Limited 20231201 0 30.05 30.3 29.5 29.7 115454 29.7 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20231201 0 21.75 22 21.15 21.35 535230 21.35 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20231201 0 3210 3252.95 3110 3125.15 1348248 3125.15 down down correct
MEGASOFT.NSE Megasoft Limited 20231201 0 49 49.5 49 49 39291 49
MELSTAR.NSE Melstar Information Technologies Limited 20231201 0 4.25 4.25 4.15 4.25 10730 4.25
MENONBE.NSE Menon Bearings Limited 20231201 0 136.6 137.3 135 135.45 52966 135.45 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20231201 0 13 13.35 12.9 13.05 1976150 13.05 up up correct
MERCATOR.NSE Mercator Limited 20231201 0 0.85 0.85 0.85 0.85 0 0.85
METALFORGE.NSE Metalyst Forgings Limited 20231201 0 4.3 4.3 4.3 4.3 0 4.3
METROPOLIS.NSE Metropolis Healthcare Limited 20231201 0 1702.05 1715.5 1682 1688.1 278078 1688.1 down up incorrect
MFSL.NSE Max Financial Services Limited 20231201 0 1022 1024.6 1011.3 1020.3 1105208 1020.3 down up incorrect
MGEL.NSE Mangalam Global Enterprise Limited 20231201 0 17.25 17.25 16.3 16.65 240961 16.65 down up incorrect
MGL.NSE Mahanagar Gas Limited 20231201 0 1046.8 1081.9 1043.1 1063.1 530734 1063.1 up down incorrect
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20231201 0 394.95 396.55 389 391.55 126706 391.55 down up incorrect
MIDHANI.NSE Mishra Dhatu Nigam Limited 20231201 0 379.75 381 372 374.25 392940 374.25 down up incorrect
MINDACORP.NSE Minda Corporation Limited 20231201 0 368 371 361.2 366.6 681039 366.6 down up incorrect
MINDSPACE.NSE RR 20231201 0 320.9 321.8 318.11 320.59 69817 320.59 down up incorrect
MINDTECK.NSE Mindteck (India) Limited 20231201 0 257.95 259.5 246 247 239450 247 down up incorrect
MIRCELECTR.NSE MIRC Electronics Limited 20231201 0 16.25 16.8 16.2 16.6 112685 16.6 up up correct
MIRZAINT.NSE Mirza International Limited 20231201 0 45.45 45.9 45.25 45.35 256466 45.35 down down correct
MITTAL.NSE Mittal Life Style Limited 20231201 0 1.75 1.75 1.65 1.7 1465153 1.7 down down correct
MMFL.NSE M M Forgings Limited 20231201 0 879.8 898.75 875.8 886.25 19851 886.25 up up correct
MMP.NSE MMP Industries Limited 20231201 0 204.5 206.8 202.1 203.65 11765 203.65 down down correct
MMTC.NSE MMTC Limited 20231201 0 50.5 52.65 50.35 51.55 6347252 51.55 up up correct
MODIRUBBER.NSE Modi Rubber Limited 20231201 0 89 91 86.5 88.7 5202 88.7 down down correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20231201 0 53.34 53.4 53.33 53.35 5397 53.35 up up correct
MOHITIND.NSE Mohit Industries Limited 20231201 0 17.65 18.2 17.65 17.85 9613 17.85 up up correct
MOIL.NSE MOIL Limited 20231201 0 295 319.45 295 317.35 7884717 317.35 up up correct
MOKSH.NSE Moksh Ornaments Limited 20231201 0 14.3 14.6 14.3 14.35 97770 14.35 up up correct
MOL.NSE Meghmani Organics Limited 20231201 0 76 76.65 74.55 74.95 532868 74.95 down down correct
MOLDTECH.NSE Mold 20231201 0 254 257.9 254 254.4 130400 254.4 up up correct
MOLDTKPAC.NSE Mold 20231201 0 872.8 877 861 862.55 53837 862.55 down down correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20231201 0 46.14 46.31 45.7 46.21 179820 46.21 up up correct
MOM50.NSE Motilal Oswal M50 ETF 20231201 0 204.83 206.26 204.83 205.7 2876 205.7 up up correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20231201 0 131.8 131.8 128.25 129.61 356268 129.61 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20231201 0 698.85 706.7 694 698.25 40114 698.25 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20231201 0 24.45 26.7 24.3 26 249813 26 up up correct
MOREPENLAB.NSE Morepen Laboratories Limited 20231201 0 46.1 47.1 44.25 45.1 7566339 45.1 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20231201 0 1213.2 1223.85 1181.95 1189.95 184355 1189.95 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20231201 0 28.8 29.85 28.8 28.8 16927 28.8
MPHASIS.NSE Mphasis Limited 20231201 0 2366.95 2385 2340 2375.2 249951 2375.2 up up correct
MPSLTD.NSE MPS Limited 20231201 0 1785 1798.8 1757.15 1778.9 10461 1778.9 down down correct
MRF.NSE MRF Limited 20231201 0 111651 112100 111110.5 111409.3 3677 111409.3 down down correct
MRO.NSE TEK 20231201 0 57.75 57.75 56.1 56.8 7900 56.8 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20231201 0 122.25 125.5 121.4 121.8 5013219 121.8 down down correct
MSPL.NSE MSP Steel & Power Limited 20231201 0 22.5 22.5 21.65 22.5 1341517 22.5
MSTCLTD.NSE MSTC Limited 20231201 0 427 427 417.3 418.15 267380 418.15 down down correct
MTARTECH.NSE MTAR Technologies Limited 20231201 0 2265.95 2266 2239 2244.3 144107 2244.3 down down correct
MTEDUCARE.NSE MT Educare Limited 20231201 0 3.75 4 3.7 3.9 93741 3.9 up up correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20231201 0 28.65 31.3 28.6 30.7 19975385 30.7 up up correct
MUKANDLTD.NSE Mukand Limited 20231201 0 178.25 180.15 176.6 177.25 171569 177.25 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20231201 0 78.5 79.25 76 77.95 18402 77.95 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20231201 0 82 83.5 78.1 78.9 470068 78.9 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20231201 0 139.9 143.5 138.15 138.95 97580 138.95 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20231201 0 56.8 58.55 56.7 57.2 35838 57.2 up up correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20231201 0 381.9 381.9 369.4 379.5 72342 379.5 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20231201 0 1488 1488 1446 1450.75 1186611 1450.75 down down correct
NACLIND.NSE NACL Industries Limited 20231201 0 73.4 75.25 73 73.5 146206 73.5 up up correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20231201 0 8.55 8.7 8.5 8.6 675086 8.6 up down incorrect
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20231201 0 16.5 17.15 16.35 17.15 8014 17.15 up down incorrect
NAGREEKEXP.NSE Nagreeka Exports Limited 20231201 0 58.3 58.3 56.8 57 40718 57 down up incorrect
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20231201 0 297 304.8 297 299.55 5056 299.55 up down incorrect
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20231201 0 135.3 138.2 132.6 134.1 54130 134.1 down up incorrect
NAHARPOLY.NSE Nahar Poly Films Limited 20231201 0 232.25 232.25 227.25 227.55 22160 227.55 down up incorrect
NAHARSPING.NSE Nahar Spinning Mills Limited 20231201 0 311 314.8 305.2 307.4 59265 307.4 down up incorrect
NAM.NSE INDIA 20231201 0 421 433.2 418.3 429.15 1053375 429.15 up down incorrect
NATCOPHARM.NSE NATCO Pharma Limited 20231201 0 794.95 802.9 784 785.4 441547 785.4 down up incorrect
NATHBIOGEN.NSE Nath Bio 20231201 0 203 203 196.75 197.45 29546 197.45 down up incorrect
NATIONALUM.NSE National Aluminium Company Limited 20231201 0 92.95 94.15 92.35 93.75 11700120 93.75 up down incorrect
NAUKRI.NSE Info Edge (India) Limited 20231201 0 4649 4651 4520.5 4572.9 238806 4572.9 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20231201 0 3720 3767.85 3710.55 3729.9 116640 3729.9 up up correct
NAVKARCORP.NSE Navkar Corporation Limited 20231201 0 95 97 91.55 94.35 5517583 94.35 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20231201 0 138.2 147 137.85 143.75 1031947 143.75 up up correct
NAZARA.NSE Nazara Technologies Limited 20231201 0 802 804 792.75 794.45 128431 794.45 down down correct
NBCC.NSE NBCC (India) Limited 20231201 0 77 78 74.3 74.75 43296875 74.75 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20231201 0 1825.05 1907.45 1825.05 1890 114 1890 up down incorrect
NCC.NSE NCC Limited 20231201 0 167.5 169.9 164.7 165.45 4331588 165.45 down up incorrect
NCLIND.NSE NCL Industries Limited 20231201 0 222 228.2 220.1 221.6 670088 221.6 down up incorrect
NDGL.NSE Naga Dhunseri Group Limited 20231201 0 2465 2558 2465 2505.3 611 2505.3 up down incorrect
NDL.NSE Nandan Denim Limited 20231201 0 29.05 31 29.05 29.65 150523 29.65 up down incorrect
NDRAUTO.NSE NDR Auto Components Limited 20231201 0 718.7 718.7 704.65 718.7 2908 718.7
NDTV.NSE New Delhi Television Limited 20231201 0 220 228.5 217.5 219.1 1314238 219.1 down up incorrect
NECCLTD.NSE North Eastern Carrying Corporation Limited 20231201 0 32.4 32.4 31.1 31.25 278785 31.25 down up incorrect
NECLIFE.NSE Nectar Lifesciences Limited 20231201 0 29.45 30.8 29.2 29.6 1348222 29.6 up up correct
NELCAST.NSE Nelcast Limited 20231201 0 172.9 173.65 171.7 172 139925 172 down down correct
NELCO.NSE Nelco Limited 20231201 0 761.8 765.95 748 750.85 52629 750.85 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20231201 0 1502.65 1533.95 1502.65 1514.95 49476 1514.95 up up correct
NESCO.NSE Nesco Limited 20231201 0 819 839.8 815.05 834.6 254338 834.6 up up correct
NETF.NSE Tata Mutual Fund 20231201 0 215 215 212.01 213.38 3177 213.38 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20231201 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20231201 0 43.9 43.9 43.9 43.9 0 43.9
NETFLTGILT.NSE Nippon India Mutual Fund 20231201 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20231201 0 197.24 197.24 197.24 197.24 0 197.24
NETWORK18.NSE Network18 Media & Investments Limited 20231201 0 86.9 94.2 86.1 87.7 33342752 87.7 up up correct
NEULANDLAB.NSE Neuland Laboratories Limited 20231201 0 5597.95 5601.4 5307 5370.65 24827 5370.65 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20231201 0 1462 1474 1407.2 1415.1 74013 1415.1 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20231201 0 6.75 7 6.75 6.75 5748 6.75
NFL.NSE National Fertilizers Limited 20231201 0 71.5 73.25 71.25 72.05 4474662 72.05 up up correct
NGIL.NSE Nakoda Group of Industries Limited 20231201 0 40.05 40.2 38.65 39.25 68125 39.25 down down correct
NH.NSE Narayana Hrudayalaya Limited 20231201 0 1230.5 1248 1211 1225.3 392970 1225.3 down down correct
NHPC.NSE NHPC Limited 20231201 0 54.8 57.65 54.55 56.4 66233355 56.4 up up correct
NIACL.NSE The New India Assurance Company Limited 20231201 0 261.9 261.9 229.7 231.25 9486945 231.25 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20231201 0 35.45 36.2 34.55 36.2 111457 36.2 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20231201 0 223.99 223.99 221 223.75 3756906 223.75 down down correct
NIITLTD.NSE NIIT Limited 20231201 0 114 115.9 114 114.3 371248 114.3 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20231201 0 6.65 6.8 6.35 6.35 4171696 6.35 down down correct
NILASPACES.NSE Nila Spaces Limited 20231201 0 3.5 3.55 3.4 3.45 566728 3.45 down down correct
NILKAMAL.NSE Nilkamal Limited 20231201 0 2215 2230 2195.05 2203.15 2925 2203.15 down down correct
NIPPOBATRY.NSE Indo National Limited 20231201 0 703.15 703.15 703.15 703.15 6565 703.15
NIRAJ.NSE Niraj Cement Structurals Limited 20231201 0 45.2 46.45 44.05 44.9 369404 44.9 down down correct
NITCO.NSE NITCO Limited 20231201 0 28.9 29.55 27.6 28 236495 28 down down correct
NITINSPIN.NSE Nitin Spinners Limited 20231201 0 360.15 366.9 356.7 359.25 243430 359.25 down down correct
NITIRAJ.NSE Nitiraj Engineers Limited 20231201 0 120 120 115 119.65 5428 119.65 down down correct
NKIND.NSE N.K Industries Limited 20231201 0 53.9 53.9 53.9 53.9 250 53.9
NLCINDIA.NSE NLC India Limited 20231201 0 172.4 173.9 169.05 170.45 1884933 170.45 down down correct
NMDC.NSE NMDC Limited 20231201 0 182.95 184.7 181.1 182.05 10849741 182.05 down down correct
NOCIL.NSE NOCIL Limited 20231201 0 233.65 248.75 233.65 246.05 4703640 246.05 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20231201 0 13.25 13.25 13.25 13.25 10791 13.25
NORBTEAEXP.NSE Norben Tea & Exports Limited 20231201 0 12.45 12.45 12.45 12.45 140 12.45
NOVARTIND.NSE Novartis India Limited 20231201 0 672.25 672.25 672.25 672.25 0 672.25
NPBET.NSE Tata Asset Management Limited 20231201 0 236.2 238.73 236.2 237.34 723 237.34 up up correct
NRAIL.NSE N R Agarwal Industries Limited 20231201 0 357.55 358.6 350.05 351.8 12379 351.8 down down correct
NRBBEARING.NSE NRB Bearings Limited 20231201 0 277 280 274 275.45 319206 275.45 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20231201 0 3155 3222.75 3101 3129.95 11856 3129.95 down down correct
NTPC.NSE NTPC Limited 20231201 0 262.35 275.45 261.75 268.95 29121320 268.95 up up correct
NUCLEUS.NSE Nucleus Software Exports Limited 20231201 0 1460 1466.9 1428 1443.4 7066 1443.4 down down correct
NURECA.NSE Nureca Limited 20231201 0 359 371.95 359 362.8 88883 362.8 up up correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20231201 0 367.85 372.5 364.3 370 337595 370 up up correct
OAL.NSE Oriental Aromatics Limited 20231201 0 358.7 361.75 351.65 355.8 16807 355.8 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20231201 0 1409 1424.8 1403.45 1415.05 807914 1415.05 up up correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20231201 0 768 768 755 758.05 10320 758.05 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20231201 0 4031 4080 4004 4043.3 47294 4043.3 up up correct
OIL.NSE Oil India Limited 20231201 0 308 314.5 305.5 309.9 2192240 309.9 up up correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20231201 0 21.55 22 21 21.65 34505 21.65 up up correct
OLECTRA.NSE Olectra Greentech Limited 20231201 0 1201.6 1215 1195 1199.8 288927 1199.8 down down correct
OMAXAUTO.NSE Omax Autos Limited 20231201 0 64.9 64.9 62.3 63.7 57014 63.7 down down correct
OMAXE.NSE Omaxe Limited 20231201 0 78.6 79.6 77.4 77.75 213158 77.75 down down correct
OMINFRAL.NSE Om Infra Limited 20231201 0 116.1 116.1 116.1 116.1 38352 116.1
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20231201 0 9.1 9.5 8.65 8.65 54314 8.65 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20231201 0 18.9 20.05 18.3 20 153337 20 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20231201 0 52.4 53 50.75 52.2 1058536 52.2 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20231201 0 195.25 198.25 194.25 194.55 9935740 194.55 down down correct
ONMOBILE.NSE OnMobile Global Limited 20231201 0 108.45 108.6 106.1 106.6 524769 106.6 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20231201 0 583.05 590.45 580.5 584.45 24885 584.45 up up correct
OPTIEMUS.NSE Optiemus Infracom Limited 20231201 0 315.7 342.5 314.65 335.4 1166052 335.4 up up correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20231201 0 1.8 1.8 1.8 1.8 0 1.8
ORBTEXP.NSE Orbit Exports Limited 20231201 0 194.75 194.75 186.1 186.75 15085 186.75 down down correct
ORCHPHARMA.NSE Orchid Pharma Limited 20231201 0 574.3 599.8 568.6 589.5 170027 589.5 up up correct
ORICONENT.NSE Oricon Enterprises Limited 20231201 0 32.5 32.85 31.65 31.8 206525 31.8 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20231201 0 8.55 8.7 7.9 8.05 445780 8.05 down down correct
ORIENTBELL.NSE Orient Bell Limited 20231201 0 402.8 407.95 397 398.4 56753 398.4 down down correct
ORIENTCEM.NSE Orient Cement Limited 20231201 0 259.85 260.6 243.7 246.85 1618634 246.85 down down correct
ORIENTELEC.NSE Orient Electric Limited 20231201 0 217.65 219.5 215.4 216.8 270763 216.8 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20231201 0 102.9 117.8 102.7 114.95 8195388 114.95 up up correct
ORIENTLTD.NSE Orient Press Limited 20231201 0 72.3 74 72.3 73.6 3652 73.6 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20231201 0 40.7 41 40.3 40.45 1630594 40.45 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20231201 0 7299 7348 6966 7006.5 34223 7006.5 down down correct
ORTEL.NSE Ortel Communications Limited 20231201 0 1.1 1.15 1.05 1.15 44553 1.15 up up correct
ORTINLAB.NSE Ortin Laboratories Limited 20231201 0 21 21.5 20.2 20.6 257315 20.6 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20231201 0 33.65 34.9 33.6 33.8 154538 33.8 up up correct
PAGEIND.NSE Page Industries Limited 20231201 0 37259.4 37953.55 37150 37790.65 23223 37790.65 up up correct
PAISALO.NSE Paisalo Digital Limited 20231201 0 82.05 83 80.5 82.3 972521 82.3 up up correct
PALASHSECU.NSE Palash Securities Limited 20231201 0 124.5 125.95 121 122.45 3283 122.45 down down correct
PALREDTEC.NSE Palred Technologies Limited 20231201 0 155.55 156.9 150.85 152.25 37742 152.25 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20231201 0 156.6 163.15 156.6 160.75 486916 160.75 up up correct
PANACHE.NSE Panache Digilife Limited 20231201 0 87.2 88.1 87.2 87.2 2320 87.2
PANAMAPET.NSE Panama Petrochem Limited 20231201 0 311.5 314.45 307 308.35 151578 308.35 down down correct
PAR.NSE Par Drugs and Chemicals Limited 20231201 0 232.35 235 230 230.4 16402 230.4 down down correct
PARACABLES.NSE Paramount Communications Limited 20231201 0 66 66.2 62.75 63.05 616123 63.05 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20231201 0 225 225.2 220 220.65 444421 220.65 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20231201 0 10.75 11.1 10.4 10.8 559195 10.8 up up correct
PATELENG.NSE Patel Engineering Limited 20231201 0 49.05 50.85 48.65 49.05 2495943 49.05
PATINTLOG.NSE Patel Integrated Logistics Limited 20231201 0 17.3 17.65 17.2 17.35 232055 17.35 up up correct
PCJEWELLER.NSE PC Jeweller Limited 20231201 0 28.05 29.4 27.7 28.9 4325051 28.9 up up correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20231201 0 47.35 48.1 46.9 47.05 223299 47.05 down down correct
PDPL.NSE Parenteral Drugs (India) Limited 20231201 0 2.9 2.9 2.9 2.9 0 2.9
PEARLPOLY.NSE Pearl Polymers Limited 20231201 0 30.85 31.8 29.5 30.1 128136 30.1 down down correct
PEL.NSE Piramal Enterprises Limited 20231201 0 933 941.9 927.1 929.15 873290 929.15 down down correct
PENIND.NSE Pennar Industries Limited 20231201 0 119.35 123.8 117.4 118.6 1340122 118.6 down down correct
PENINLAND.NSE Peninsula Land Limited 20231201 0 51 51 51 51 488006 51
PERSISTENT.NSE Persistent Systems Limited 20231201 0 6445 6483.35 6390 6433.3 207847 6433.3 down down correct
PETRONET.NSE Petronet LNG Limited 20231201 0 205 205 200.75 201.95 7234662 201.95 down down correct
PFC.NSE Power Finance Corporation Limited 20231201 0 340 368.35 337 365.15 51300000 365.15 up up correct
PFIZER.NSE Pfizer Limited 20231201 0 4085.05 4123.5 4085 4101.4 12531 4101.4 up up correct
PFOCUS.NSE Prime Focus Limited 20231201 0 107.25 108.95 104.65 106 116078 106 down down correct
PFS.NSE PTC India Financial Services Limited 20231201 0 32.7 34.4 32.65 33.2 3701467 33.2 up up correct
PGEL.NSE PG Electroplast Limited 20231201 0 2322 2385 2306 2349.55 55640 2349.55 up up correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20231201 0 17239.9 17469.95 17104.8 17393.15 7836 17393.15 up up correct
PGHL.NSE Procter & Gamble Health Limited 20231201 0 5128.95 5178.5 5110 5128.25 6373 5128.25 down down correct
PGIL.NSE Pearl Global Industries Limited 20231201 0 1264.95 1269.9 1220 1241.45 6792 1241.45 down down correct
PGINVIT.NSE IV 20231201 0 95.93 96.58 94.8 95.25 1883003 95.25 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20231201 0 2371 2393.95 2332.1 2358.35 151159 2358.35 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20231201 0 2570 2576.15 2544.05 2562.15 300500 2562.15 down down correct
PIIND.NSE PI Industries Limited 20231201 0 3788.95 3822 3760.2 3816.85 248448 3816.85 up up correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20231201 0 2702 2758.75 2660.05 2709.75 9780 2709.75 up up correct
PILITA.NSE Pil Italica Lifestyle Limited 20231201 0 10.1 10.85 9.95 10.45 700492 10.45 up up correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20231201 0 51.7 54.9 51.7 53.2 32504 53.2 up up correct
PITTIENG.NSE Pitti Engineering Limited 20231201 0 655 681.9 653.45 659.6 210362 659.6 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20231201 0 288.5 298.95 280.6 288 372 288 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20231201 0 312.3 324.5 312.3 317.7 61356 317.7 up up correct
PNB.NSE Punjab National Bank 20231201 0 78.1 81.5 78.05 80.7 84958693 80.7 up up correct
PNBGILTS.NSE PNB Gilts Ltd. 20231201 0 95 95.5 93.6 93.95 453557 93.95 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20231201 0 784 790 777 779.15 352372 779.15 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20231201 0 44.6 45.5 43.8 44.55 83774 44.55 down down correct
PNCINFRA.NSE PNC Infratech Limited 20231201 0 340.15 343.55 333.4 334.1 410884 334.1 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20231201 0 142.5 142.5 136.05 140.7 1885 140.7 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20231201 0 367.05 367.05 357.05 360.2 7579 360.2 down down correct
POKARNA.NSE Pokarna Limited 20231201 0 535.1 539.1 528.15 532.35 42606 532.35 down down correct
POLYCAB.NSE Polycab India Limited 20231201 0 5344 5344 5226.1 5234.55 433155 5234.55 down down correct
POLYMED.NSE Poly Medicure Limited 20231201 0 1538.6 1608 1530 1592.8 159007 1592.8 up up correct
POLYPLEX.NSE Polyplex Corporation Limited 20231201 0 1054.5 1098 1051.05 1081.2 213652 1081.2 up up correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20231201 0 428.85 429.45 424.45 425.75 47908 425.75 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20231201 0 412 413.7 401.7 409.85 5663153 409.85 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20231201 0 211.5 212.45 209.45 210.2 20719909 210.2 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20231201 0 4700 4827.25 4700 4732.8 112075 4732.8 up up correct
POWERMECH.NSE Power Mech Projects Limited 20231201 0 4180 4334.1 4179.95 4310.15 56052 4310.15 up up correct
PPAP.NSE PPAP Automotive Limited 20231201 0 234.1 236.6 232.4 233.3 10062 233.3 down up incorrect
PPL.NSE Prakash Pipes Limited 20231201 0 408.5 413 395.2 408.1 103200 408.1 down up incorrect
PRAENG.NSE Prajay Engineers Syndicate Limited 20231201 0 17.1 17.1 16.9 17.1 41151 17.1
PRAJIND.NSE Praj Industries Limited 20231201 0 644.55 649.15 628 630.4 818065 630.4 down up incorrect
PRAKASH.NSE Prakash Industries Limited 20231201 0 152.9 154.4 150 150.45 223617 150.45 down up incorrect
PRAKASHSTL.NSE Prakash Steelage Limited 20231201 0 5.3 5.4 5.3 5.3 153802 5.3
PRAXIS.NSE Praxis Home Retail Limited 20231201 0 34 34 34 34 8445 34
PRECAM.NSE Precision Camshafts Limited 20231201 0 239 239.5 230.9 232.4 91257 232.4 down up incorrect
PRECOT.NSE Precot Limited 20231201 0 233.45 268.95 228.4 264.15 191094 264.15 up down incorrect
PRECWIRE.NSE Precision Wires India Limited 20231201 0 119 120.2 116.45 119 517141 119
PREMEXPLN.NSE Premier Explosives Limited 20231201 0 1444 1444 1376.65 1393.7 27198 1393.7 down up incorrect
PREMIER.NSE Premier Limited 20231201 0 3.8 3.8 3.8 3.8 31905 3.8
PREMIERPOL.NSE Premier Polyfilm Ltd. 20231201 0 155.6 158.25 153 158.25 20831 158.25 up down incorrect
PRESTIGE.NSE Prestige Estates Projects Limited 20231201 0 1018.55 1048.7 1016.8 1037.8 1625407 1037.8 up up correct
PRICOLLTD.NSE Pricol Limited 20231201 0 347.7 347.75 340.05 341.25 170110 341.25 down down correct
PRIMESECU.NSE Prime Securities Limited 20231201 0 167.8 171 167.1 169.65 30488 169.65 up up correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20231201 0 686.1 695 686 687.6 204359 687.6 up up correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20231201 0 27.5 28.25 27 27.15 464212 27.15 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20231201 0 1277 1282 1245.1 1261.1 31614 1261.1 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20231201 0 174.9 183.65 171.9 180.75 2059803 180.75 up up correct
PSB.NSE Punjab & Sind Bank 20231201 0 41 42.35 40.55 40.95 2560117 40.95 down up incorrect
PSPPROJECT.NSE PSP Projects Limited 20231201 0 753.5 782.7 752.1 774.85 134837 774.85 up down incorrect
PSUBNKBEES.NSE Nippon Mutual Funds 20231201 0 56.39 57.44 56 57.06 3974021 57.06 up down incorrect
PTC.NSE PTC India Limited 20231201 0 165.6 167 161 161.6 2875007 161.6 down up incorrect
PTL.NSE PTL Enterprises Limited 20231201 0 41.15 43.55 41.15 42.7 270028 42.7 up down incorrect
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20231201 0 1250 1250 1212 1240.3 8649 1240.3 down up incorrect
PUNJLLOYD.NSE Punj Lloyd Limited 20231201 0 2.25 2.25 2.25 2.25 0 2.25
PURVA.NSE Puravankara Limited 20231201 0 157.35 161.15 156.55 157.9 408672 157.9 up down incorrect
QGOLDHALF.NSE Quantum Mutual Fund 20231201 0 52.96 53.17 52.81 52.98 29802 52.98 up up correct
QNIFTY.NSE Quantum Mutual Fund 20231201 0 2156 2176 2148.3 2166.11 1013 2166.11 up up correct
QUESS.NSE Quess Corp Limited 20231201 0 502.6 504.05 491.1 492.8 291042 492.8 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20231201 0 358.65 364.8 350 356.65 199491 356.65 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20231201 0 1.6 1.6 1.6 1.6 0 1.6
RADAAN.NSE Radaan Mediaworks India Limited 20231201 0 1.4 1.5 1.4 1.5 24072 1.5 up up correct
RADICO.NSE Radico Khaitan Limited 20231201 0 1533.95 1592 1510.05 1572.35 393779 1572.35 up up correct
RADIOCITY.NSE Music Broadcast Limited 20231201 0 15.1 16.15 15.1 15.55 2567668 15.55 up up correct
RAILTEL.NSE RailTel Corporation of India Limited 20231201 0 291.15 298.5 280.05 282 8917695 282 down down correct
RAIN.NSE Rain Industries Limited 20231201 0 145.8 147.8 144.65 144.95 1762362 144.95 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20231201 0 353.15 358.2 351.55 355.1 728549 354.079 up up correct
RAJMET.NSE Rajnandini Metal Limited 20231201 0 9.05 9.15 9 9.05 1645339 9.05
RAJRATAN.NSE Rajratan Global Wire Limited 20231201 0 746.95 754.9 737 738.9 44248 738.9 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20231201 0 58.4 58.4 58.4 58.4 25410 58.4
RAJTV.NSE Raj Television Network Limited 20231201 0 53.05 53.05 51 51.6 13647 51.6 down down correct
RAJVIR.NSE Rajvir Industries Limited 20231201 0 4.6 4.6 4.6 4.6 0 4.6
RALLIS.NSE Rallis India Limited 20231201 0 234.2 238.95 228.35 230.7 2059263 230.7 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20231201 0 16.2 16.5 15.9 16.15 484883 16.15 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20231201 0 37.85 38.45 37.2 37.4 1514418 37.4 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20231201 0 1003.15 1009.95 991.3 1005.7 303877 1005.7 up up correct
RAMCOIND.NSE Ramco Industries Limited 20231201 0 213.4 217.15 211.6 213.85 156831 213.85 up up correct
RAMCOSYS.NSE Ramco Systems Limited 20231201 0 284.95 292.45 278 279.7 70256 279.7 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20231201 0 736.95 754.9 718 725.15 234991 725.15 down down correct
RANASUG.NSE Rana Sugars Limited 20231201 0 24.45 25.55 24.35 25.25 4807297 25.25 up up correct
RANEENGINE.NSE Rane Engine Valve Limited 20231201 0 335 336.95 325.05 327.55 3424 327.55 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20231201 0 1307.75 1307.8 1240 1250.7 19001 1250.7 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20231201 0 3761 3938.8 3732.05 3822.9 160934 3822.9 up up correct
RAYMOND.NSE Raymond Limited 20231201 0 1506.95 1583.9 1487.6 1562.75 2372719 1562.75 up up correct
RBL.NSE Rane Brake Lining Limited 20231201 0 841 842.6 821 824.95 33395 824.95 down down correct
RBLBANK.NSE RBL Bank Limited 20231201 0 236.75 238.7 232.4 233.1 7549259 233.1 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20231201 0 129.55 133.6 129.1 131.05 7899793 128.0081 up up correct
RCOM.NSE Reliance Communications Limited 20231201 0 1.75 1.8 1.75 1.75 3460987 1.75
RECLTD.NSE REC Limited 20231201 0 354.9 382.7 351.1 374 39840000 374 up up correct
REDINGTON.NSE Redington (India) Limited 20231201 0 160.8 162.85 159 159.65 745337 159.65 down down correct
REFEX.NSE Refex Industries Limited 20231201 0 530.95 538.95 530.95 535.15 36629 535.15 up up correct
REGENCERAM.NSE Regency Ceramics Limited 20231201 0 41.5 42.5 41.2 41.5 2548 41.5
RELAXO.NSE Relaxo Footwears Limited 20231201 0 910.05 917.5 906 915.1 118841 915.1 up up correct
RELCAPITAL.NSE Reliance Capital Limited 20231201 0 12.25 12.25 12.25 12.25 0 12.25
RELIANCE.NSE Reliance Industries Limited 20231201 0 2378 2396.4 2377.6 2394.3 7170000 2394.3 up up correct
RELIGARE.NSE Religare Enterprises Limited 20231201 0 226.95 227.5 222.05 224.35 827963 224.35 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20231201 0 192.05 196.4 191 194.05 3613619 194.05 up up correct
REMSONSIND.NSE Remsons Industries Limited 20231201 0 656 656 645.2 656 15746 656
RENUKA.NSE Shree Renuka Sugars Limited 20231201 0 50.15 50.55 49.7 49.8 6474687 49.8 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20231201 0 396 407.05 394 402.95 524004 402.95 up up correct
REPL.NSE Rudrabhishek Enterprises Limited 20231201 0 223.8 226.8 218.1 220 40279 220 down down correct
REPRO.NSE Repro India Limited 20231201 0 849.75 850.4 816 817.8 12948 817.8 down down correct
RESPONIND.NSE Responsive Industries Limited 20231201 0 324.7 327.05 319.55 321.3 58311 321.3 down down correct
RGL.NSE Renaissance Global Limited 20231201 0 100.45 101.1 99.95 100.7 58398 100.7 up up correct
RHFL.NSE Reliance Home Finance Limited 20231201 0 2.3 2.3 2.25 2.3 2345746 2.3
RHIM.NSE RHI Magnesita India Limited 20231201 0 770.5 776.55 748.9 753.8 169836 753.8 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20231201 0 94.45 94.8 92.9 93.2 509472 93.2 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20231201 0 1098.75 1122.35 1090.3 1093.5 296324 1093.5 down down correct
RITES.NSE RITES Limited 20231201 0 470.95 476.05 465.05 467.85 402303 467.85 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20231201 0 20.35 20.7 20.35 20.35 9571 20.35
RKEC.NSE RKEC Projects Limited 20231201 0 74.05 75.35 72.5 73.3 89319 73.3 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20231201 0 808.5 814.7 791 795.6 284935 795.6 down down correct
RMCL.NSE Radha Madhav Corporation Limited 20231201 0 1.75 1.8 1.75 1.75 29773 1.75
RML.NSE Rane (Madras) Limited 20231201 0 822.45 840 822.45 835.2 4081 835.2 up up correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20231201 0 632.5 632.5 632.5 632.5 0 632.5
ROHLTD.NSE Royal Orchid Hotels Limited 20231201 0 313.95 313.95 308.4 310.6 52832 310.6 down down correct
ROLEXRINGS.NSE Rolex Rings Limited 20231201 0 2341 2494.7 2332.95 2451.45 56418 2451.45 up up correct
ROLLT.NSE Rollatainers Limited 20231201 0 1.3 1.3 1.3 1.3 95043 1.3
ROLTA.NSE Rolta India Limited 20231201 0 2.2 2.2 2.2 2.2 175308 2.2
ROML.NSE Raj Oil Mills Limited 20231201 0 52.25 52.25 49.05 49.85 6001 49.85 down down correct
ROSSARI.NSE Rossari Biotech Limited 20231201 0 735 772 734.95 759.45 882212 759.45 up up correct
ROSSELLIND.NSE Rossell India Limited 20231201 0 500.1 513.9 488.65 494.35 136182 494.35 down down correct
ROUTE.NSE Route Mobile Limited 20231201 0 1563 1563 1536.05 1539.9 106196 1539.9 down up incorrect
RPGLIFE.NSE RPG Life Sciences Limited 20231201 0 1392.9 1424.9 1386 1403.1 14779 1403.1 up down incorrect
RPOWER.NSE Reliance Power Limited 20231201 0 21.2 21.45 20.65 20.85 75245066 20.85 down up incorrect
RPPINFRA.NSE R.P.P. Infra Projects Limited 20231201 0 95.95 95.95 95.95 95.95 24172 95.95
RPSGVENT.NSE RPSG Ventures Limited 20231201 0 759 780 741.35 749.15 125040 749.15 down up incorrect
RSSOFTWARE.NSE R S Software (India) Limited 20231201 0 63 63.5 59.55 60.8 44311 60.8 down up incorrect
RSWM.NSE RSWM Limited 20231201 0 202.95 207.65 198.4 205.75 321380 205.75 up down incorrect
RSYSTEMS.NSE R Systems International Limited 20231201 0 481 485.5 476.05 479.6 35080 473.8058 down up incorrect
RTNINDIA.NSE RattanIndia Enterprises Limited 20231201 0 77.6 79.1 75.4 76 5440012 76 down up incorrect
RTNPOWER.NSE RattanIndia Power Limited 20231201 0 9 9.15 8.8 8.85 45332813 8.85 down up incorrect
RUBYMILLS.NSE The Ruby Mills Limited 20231201 0 224.7 225.5 220.85 221.5 13324 221.5 down up incorrect
RUCHINFRA.NSE Ruchi Infrastructure Limited 20231201 0 11.15 11.35 10.85 11.3 346144 11.3 up up correct
RUCHIRA.NSE Ruchira Papers Limited 20231201 0 127.45 127.45 125.25 125.8 43203 125.8 down down correct
RUPA.NSE Rupa & Company Limited 20231201 0 269 270.95 266.1 267.45 113175 267.45 down down correct
RVHL.NSE Ravinder Heights Limited 20231201 0 35 35.65 34.2 34.9 23857 34.9 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20231201 0 164.85 169.35 164.25 165 10803510 165 up up correct
S&SPOWER.NSE S&S Power Switchgear Limited 20231201 0 134.8 134.9 134.8 134.8 1938 134.8
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20231201 0 4.25 4.25 4.25 4.25 7133 4.25
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20231201 0 1.55 1.55 1.55 1.55 6027 1.55
SADBHAV.NSE Sadbhav Engineering Limited 20231201 0 22.25 22.25 22.25 22.25 120127 22.25
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20231201 0 4.8 4.8 4.8 4.8 125102 4.8
SAFARI.NSE Safari Industries (India) Limited 20231201 0 4480 4515.46 4400 4410.76 70256 2205.38 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20231201 0 26.95 27.5 26.3 26.9 92623 26.9 down down correct
SAGCEM.NSE Sagar Cements Limited 20231201 0 270.85 274.75 261.5 265.3 248178 265.3 down down correct
SAIL.NSE Steel Authority of India Limited 20231201 0 93 94.2 92.2 93.15 28208739 93.15 up down incorrect
SAKAR.NSE Sakar Healthcare Limited 20231201 0 394.05 394.05 387.1 388.6 13625 388.6 down up incorrect
SAKHTISUG.NSE Sakthi Sugars Limited 20231201 0 31 31.6 30.7 31.35 846490 31.35 up down incorrect
SAKSOFT.NSE Saksoft Limited 20231201 0 337.8 343.85 326.3 333.85 126580 333.85 down up incorrect
SAKUMA.NSE Sakuma Exports Limited 20231201 0 15.6 15.65 15 15.2 230553 15.2 down up incorrect
SALASAR.NSE Salasar Techno Engineering Limited 20231201 0 50.6 51.9 49.8 51.1 981484 51.1 up down incorrect
SALONA.NSE Salona Cotspin Limited 20231201 0 294.95 309.5 293.2 306.95 32077 306.95 up down incorrect
SALSTEEL.NSE S.A.L. Steel Limited 20231201 0 18.95 19.2 18.7 18.8 187686 18.8 down up incorrect
SALZERELEC.NSE Salzer Electronics Limited 20231201 0 383.45 389 379.85 382.4 79720 382.4 down up incorrect
SAMBHAAV.NSE Sambhaav Media Limited 20231201 0 3.8 4 3.75 3.75 170474 3.75 down up incorrect
SANCO.NSE Sanco Industries Limited 20231201 0 7 7 6.4 6.45 12448 6.45 down up incorrect
SANDESH.NSE The Sandesh Limited 20231201 0 1009.25 1038 1001.4 1024.75 3382 1024.75 up up correct
SANDHAR.NSE Sandhar Technologies Limited 20231201 0 510.8 532 507.5 512.9 333013 512.9 up up correct
SANGAMIND.NSE Sangam (India) Limited 20231201 0 312.9 319 312.25 313.3 37623 313.3 up up correct
SANGHIIND.NSE Sanghi Industries Limited 20231201 0 122.4 127.3 122.05 127.3 2004777 127.3 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20231201 0 791.45 797.15 750.05 772.25 143603 772.25 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20231201 0 25.45 25.45 24.6 24.65 50261 24.65 down down correct
SANOFI.NSE Sanofi India Limited 20231201 0 8050 8236 8001.3 8218.75 19915 8218.75 up up correct
SANWARIA.NSE Sanwaria Consumer Limited 20231201 0 0.45 0.45 0.45 0.45 1909279 0.45
SARDAEN.NSE Sarda Energy & Minerals Limited 20231201 0 241.5 247.75 240 244.35 295740 244.35 up up correct
SAREGAMA.NSE Saregama India Limited 20231201 0 375 378.85 370.2 373.15 248358 373.15 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20231201 0 48.55 49.9 48.15 48.95 171910 48.95 up up correct
SASKEN.NSE Sasken Technologies Limited 20231201 0 1146.05 1161.8 1141 1143.05 9712 1143.05 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20231201 0 465 478.05 463 466.05 67825 466.05 up up correct
SATIA.NSE Satia Industries Limited 20231201 0 118.15 118.6 116.55 116.65 477673 116.65 down down correct
SATIN.NSE Satin Creditcare Network Limited 20231201 0 242.45 251 239.55 245.35 633579 245.35 up up correct
SBCL.NSE Shivalik Bimetal Controls Limited 20231201 0 552.6 559.4 539.25 543.2 91291 543.2 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20231201 0 743 747.5 739 739.95 1185861 739.95 down down correct
SBIETFCON.NSE SBI Funds Management Private Limited 20231201 0 91.7 92 91.37 91.74 2533 91.74 up up correct
SBIETFIT.NSE SBI Funds Management Private Limited 20231201 0 345.4 345.4 340.01 343.47 9189 343.47 down down correct
SBIETFPB.NSE SBI Mutual Fund 20231201 0 234.25 235.94 234.25 235 2420 235 up up correct
SBIETFQLTY.NSE SBI Mutual Fund 20231201 0 182.28 183.8 182.28 183.74 38229 183.74 up up correct
SBILIFE.NSE SBI Life Insurance Company Limited 20231201 0 1438.05 1445 1420.1 1423.65 808841 1423.65 down down correct
SBIN.NSE State Bank of India 20231201 0 567 574.2 566.55 571.85 10614230 571.85 up up correct
SCHAEFFLER.NSE Schaeffler India Limited 20231201 0 2848 2874.95 2840.45 2867.6 46215 2867.6 up up correct
SCHAND.NSE S Chand and Company Limited 20231201 0 261.8 263.2 255.55 257 39474 257 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20231201 0 335 343.3 334.55 339.85 444265 339.85 up up correct
SCI.NSE The Shipping Corporation of India Limited 20231201 0 144.55 149 144.2 146.75 4628424 146.75 up up correct
SDBL.NSE Som Distilleries & Breweries Limited 20231201 0 293.85 294.45 283 285.1 514297 285.1 down down correct
SEAMECLTD.NSE Seamec Limited 20231201 0 913.6 939 907.6 931.45 129371 931.45 up up correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20231201 0 40.3 40.3 38.85 39.6 77033 39.6 down down correct
SELAN.NSE Selan Exploration Technology Limited 20231201 0 487.4 517.05 487.4 510.05 161816 510.05 up up correct
SEQUENT.NSE Sequent Scientific Limited 20231201 0 123.8 125.95 122.4 125.2 1465295 125.2 up up correct
SERVOTECH.NSE Servotech Power Systems Limited 20231201 0 79.5 79.85 77.25 77.8 193633 77.8 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20231201 0 334.95 339.45 332.85 336.4 51401 336.4 up up correct
SETCO.NSE Setco Automotive Limited 20231201 0 7.8 7.8 7.8 7.8 67634 7.8
SETF10GILT.NSE SBI Mutual Fund 20231201 0 220 220.4 219.81 220.05 9681 220.05 up up correct
SETFGOLD.NSE SBI Mutual Fund 20231201 0 55.47 55.47 54.65 54.83 908886 54.83 down down correct
SETFNIF50.NSE SBI Mutual Fund 20231201 0 211.14 211.85 210.3 211.35 1696434 211.35 up up correct
SETFNIFBK.NSE SBI Mutual Fund 20231201 0 463.5 463.5 450.35 452.99 28573 452.99 down down correct
SETFNN50.NSE SBI Mutual Fund 20231201 0 508.3 511 505.09 510.37 22845 510.37 up up correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20231201 0 0.75 0.75 0.75 0.75 17988 0.75
SEYAIND.NSE Seya Industries Limited 20231201 0 20.5 20.5 20.25 20.5 44677 20.5
SFL.NSE Sheela Foam Limited 20231201 0 1148.35 1168 1148.35 1164.15 62869 1164.15 up up correct
SGIL.NSE Synergy Green Industries Limited 20231201 0 278 286 274 281.45 21267 281.45 up up correct
SGL.NSE STL Global Limited 20231201 0 14.95 14.95 14.5 14.9 12095 14.9 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20231201 0 60.2 60.2 57.55 58.25 10697 58.25 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20231201 0 1005.1 1018.2 1000 1002.8 33544 1002.8 down down correct
SHALBY.NSE Shalby Limited 20231201 0 308 314 306.5 307.45 296928 307.45 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20231201 0 171.15 202.3 169.25 198.7 4729466 198.7 up up correct
SHANKARA.NSE Shankara Building Products Limited 20231201 0 700 709.6 688.25 693.4 65129 693.4 down down correct
SHANTI.NSE Shanti Overseas (India) Limited 20231201 0 18.85 19.15 18.3 18.4 49930 18.4 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20231201 0 492.7 510.8 490.1 499.1 79384 499.1 up up correct
SHARDACROP.NSE Sharda Cropchem Limited 20231201 0 405.65 410.75 404.4 409.35 69002 409.35 up up correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20231201 0 1345 1379.75 1292.8 1316.45 118051 1316.45 down down correct
SHAREINDIA.NSE Share India Securities Limited 20231201 0 1715 1715 1662.25 1681.35 152135 1681.35 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20231201 0 453.87 454.99 453.23 453.97 5508 453.97 up up correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20231201 0 165 181.2 164.1 170.2 899964 170.2 up up correct
SHILPAMED.NSE Shilpa Medicare Limited 20231201 0 367.4 367.4 356.4 357.8 134506 357.8 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20231201 0 28.45 29.2 28.35 28.45 90676 28.45
SHIVAMILLS.NSE Shiva Mills Limited 20231201 0 81.7 84.75 81.2 84.2 11162 84.2 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20231201 0 142 146.7 140 141.25 29315 141.25 down down correct
SHK.NSE S H Kelkar and Company Limited 20231201 0 156.45 167.5 155.65 165.55 2591717 165.55 up up correct
SHOPERSTOP.NSE Shoppers Stop Limited 20231201 0 686.4 693.9 673.1 682.9 166669 682.9 down down correct
SHRADHA.NSE Shradha Infraprojects Limited 20231201 0 68 70.9 66.2 68 773013 68
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20231201 0 90.3 91.75 90.25 90.5 398695 90.5 up up correct
SHREECEM.NSE Shree Cement Limited 20231201 0 26839.95 27065.45 26625 27026.55 16305 27026.55 up up correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20231201 0 190.8 191.15 188 188.95 27316 188.95 down down correct
SHREERAMA.NSE Shree Rama Multi 20231201 0 33.65 33.65 33.65 33.65 27312 33.65
SHRENIK.NSE Shrenik Limited 20231201 0 1 1.1 1 1.05 8004981 1.05 up up correct
SHREYANIND.NSE Shreyans Industries Limited 20231201 0 249 251.95 245.15 250.1 20413 250.1 up up correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20231201 0 290.4 293.9 288.2 289.3 31508 289.3 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20231201 0 1073.8 1084 1045.5 1049.85 66604 1049.85 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20231201 0 20.5 20.65 20.1 20.2 261267 20.2 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20231201 0 470.5 476.05 461.95 468.8 667519 468.8 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20231201 0 8.2 8.2 8.2 8.2 320 8.2
SIEMENS.NSE Siemens Limited 20231201 0 3670 3779.95 3647.2 3753.1 401008 3753.1 up up correct
SIGIND.NSE Signet Industries Limited 20231201 0 66.65 69.5 65 65.55 24828 65.55 down down correct
SIL.NSE Standard Industries Limited 20231201 0 21.8 21.95 21.5 21.85 30688 21.85 up up correct
SILGO.NSE Silgo Retail Limited 20231201 0 26.05 26.25 25.3 25.6 73789 25.6 down down correct
SILINV.NSE SIL Investments Limited 20231201 0 413.6 416.75 407 407.5 2553 407.5 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20231201 0 16.45 17.1 15.95 16.9 17162 16.9 up up correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20231201 0 31 31.45 30.1 30.25 132454 30.25 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20231201 0 82.35 82.35 82.35 82.35 29319 82.35
SINTERCOM.NSE Sintercom India Limited 20231201 0 128.65 128.65 127 127.25 6504 127.25 down down correct
SIRCA.NSE Sirca Paints India Limited 20231201 0 366.9 386.9 366.85 382.65 204423 382.65 up up correct
SIS.NSE SIS Limited 20231201 0 483 485.85 466.5 468.7 221695 468.7 down down correct
SITINET.NSE SITI Networks Limited 20231201 0 0.7 0.8 0.7 0.75 1852546 0.75 up up correct
SIYSIL.NSE Siyaram Silk Mills Limited 20231201 0 546.2 549.45 539 541 78074 541 down down correct
SJVN.NSE SJVN Limited 20231201 0 85.8 87.6 84.35 84.9 24563214 84.9 down down correct
SKFINDIA.NSE SKF India Limited 20231201 0 4632.6 4690.9 4572 4594.95 24292 4594.95 down down correct
SKIL.NSE SKIL Infrastructure Limited 20231201 0 5.8 5.8 5.8 5.8 0 5.8
SKIPPER.NSE Skipper Limited 20231201 0 252.05 255.9 247.5 248.9 190319 248.9 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20231201 0 385.85 393.45 385.8 389.25 66714 389.25 up up correct
SMARTLINK.NSE Smartlink Holdings Limited 20231201 0 167.65 171.65 166.5 168.35 20730 168.35 up up correct
SMCGLOBAL.NSE SMC Global Securities Limited 20231201 0 102.85 103.1 100.5 100.7 191472 100.7 down down correct
SMLISUZU.NSE SML Isuzu Limited 20231201 0 1505 1550 1399.55 1410.15 144903 1410.15 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20231201 0 526.8 526.95 508.05 517.55 750 517.55 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20231201 0 118.85 120 118.1 118.55 46860 118.55 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20231201 0 59.45 60.3 57.6 58 2147818 58 down down correct
SOBHA.NSE Sobha Limited 20231201 0 915 962.6 908.75 949.3 1284226 949.3 up up correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20231201 0 340.6 343.9 337.55 339.2 80894 339.2 down down correct
SOLARINDS.NSE Solar Industries India Limited 20231201 0 6235.05 6270.8 6125 6188.75 146972 6188.75 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20231201 0 681.95 698.4 675.6 686.95 109227 686.95 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20231201 0 19.95 19.95 19.6 19.75 7857 19.75 down down correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20231201 0 93.35 93.35 89.05 91.2 4986 91.2 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20231201 0 563.5 566 556 562.15 2072845 562.15 down down correct
SONATSOFTW.NSE Sonata Software Limited 20231201 0 1392 1422 1360 1368.84 1517936 684.42 down down correct
SOTL.NSE Savita Oil Technologies Limited 20231201 0 325.4 341.7 322.05 335.05 287061 335.05 up up correct
SOUTHBANK.NSE The South Indian Bank Limited 20231201 0 24.85 25.35 24.6 24.95 28745955 24.95 up up correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20231201 0 169.85 169.85 162.4 164.65 69387 164.65 down down correct
SPAL.NSE S.P. Apparels Limited 20231201 0 622.25 629 606.3 609.35 21627 609.35 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20231201 0 1039.5 1057.75 1001 1014.95 130293 1014.95 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20231201 0 277 277.3 272 272.5 593475 272.5 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20231201 0 24.35 25.55 24.35 25.4 2050193 25.4 up up correct
SPECIALITY.NSE Speciality Restaurants Limited 20231201 0 196.55 196.55 190.2 191.45 18562 191.45 down down correct
SPENCERS.NSE Spencer's Retail Limited 20231201 0 78.85 80.45 77.05 77.8 370841 77.8 down down correct
SPENTEX.NSE CLC Industries Limited 20231201 0 2.6 2.6 2.55 2.6 54859 2.6
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20231201 0 70.25 71.35 69.8 70.2 1142321 70.2 down down correct
SPLIL.NSE SPL Industries Limited 20231201 0 73 75.4 72 72.5 94107 72.5 down down correct
SPMLINFRA.NSE SPML Infra Limited 20231201 0 80.4 80.4 80.4 80.4 215915 80.4
SPTL.NSE Sintex Plastics Technology Limited 20231201 0 1.3 1.3 1.3 1.3 0 1.3
SPYL.NSE Shekhawati Poly 20231201 0 1.05 1.1 1.05 1.05 383740 1.05
SREEL.NSE Sreeleathers Limited 20231201 0 308.6 317 307.2 312 53927 312 up up correct
SREINFRA.NSE Srei Infrastructure Finance Limited 20231201 0 2.1 2.1 2.1 2.1 0 2.1
SRF.NSE SRF Limited 20231201 0 2364.8 2445 2360.8 2412.5 1117033 2412.5 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20231201 0 521 526.75 515.55 520.75 18657 520.75 down down correct
SRPL.NSE Shree Ram Proteins Limited 20231201 0 1.2 1.2 1.2 1.2 980712 1.2
SSWL.NSE Steel Strips Wheels Limited 20231201 0 281.2 286.5 275.6 281.4 455161 281.4 up up correct
STAR.NSE Strides Pharma Science Limited 20231201 0 489 505.9 489 502.35 833660 502.35 up up correct
STARCEMENT.NSE Star Cement Limited 20231201 0 164.95 166.25 163.1 163.95 501096 163.95 down down correct
STARPAPER.NSE Star Paper Mills Limited 20231201 0 218 226.7 218 222 41109 222 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20231201 0 113.15 118.8 113.15 118.8 138346 118.8 up up correct
STEELCITY.NSE Steel City Securities Limited 20231201 0 67.9 68.65 66.95 67.5 25824 67.5 down down correct
STEELXIND.NSE Steel Exchange India Limited 20231201 0 10.25 10.25 9.6 9.75 5392386 9.75 down down correct
STEL.NSE STEL Holdings Limited 20231201 0 299 299.95 292.15 295 12103 295 down down correct
STERTOOLS.NSE Sterling Tools Limited 20231201 0 346.8 349.15 338.15 340.95 80042 340.95 down down correct
STLTECH.NSE Sterlite Technologies Limited 20231201 0 147.95 150.5 147.5 148.1 1349548 148.1 up up correct
STOVEKRAFT.NSE Stove Kraft Limited 20231201 0 487 491.8 480.1 486.55 113086 486.55 down down correct
STYLAMIND.NSE Stylam Industries Limited 20231201 0 1860.3 1879 1840 1862.3 31803 1862.3 up up correct
SUBEXLTD.NSE Subex Limited 20231201 0 31.65 31.7 31.1 31.2 2135621 31.2 down down correct
SUBROS.NSE Subros Limited 20231201 0 426.15 434 426 430.95 460739 430.95 up up correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20231201 0 456.25 468.45 456.25 467.05 96135 467.05 up up correct
SUMEETINDS.NSE Sumeet Industries Limited 20231201 0 4.45 4.45 4.45 4.45 0 4.45
SUMICHEM.NSE Sumitomo Chemical India Limited 20231201 0 413 416 404.05 410.15 444930 410.15 down down correct
SUMIT.NSE Sumit Woods Limited 20231201 0 47.3 47.3 47.3 47.3 555294 47.3
SUMMITSEC.NSE Summit Securities Limited 20231201 0 1372 1397.85 1352.55 1376.55 6153 1376.55 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20231201 0 2.85 2.9 2.8 2.85 388064 2.85
SUNDARMFIN.NSE Sundaram Finance Limited 20231201 0 3409.5 3415 3243.5 3355.25 105986 3355.25 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20231201 0 157.7 159 154 154.9 134556 154.9 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20231201 0 624.3 649 624.3 642.7 6011 642.7 up up correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20231201 0 1239.4 1249.7 1227 1234.05 55351 1234.05 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20231201 0 195.6 198.45 192 193.25 206927 193.25 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20231201 0 1233.05 1241.85 1225 1231.25 1749751 1231.25 down down correct
SUNTECK.NSE Sunteck Realty Limited 20231201 0 501 506.6 498 502.25 479656 502.25 up up correct
SUNTV.NSE Sun TV Network Limited 20231201 0 675.55 686.85 671.65 673.75 1077574 673.75 down down correct
SUPERHOUSE.NSE Superhouse Limited 20231201 0 232 238.8 232 235.9 48464 235.9 up up correct
SUPERSPIN.NSE Super Spinning Mills Limited 20231201 0 9.15 9.3 8.55 8.85 46557 8.85 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20231201 0 390 390 376.5 379 195795 379 down up incorrect
SUPREMEENG.NSE Supreme Engineering Limited 20231201 0 1.05 1.05 1.05 1.05 1137274 1.05
SUPREMEIND.NSE The Supreme Industries Limited 20231201 0 4420.2 4507.6 4325.45 4460.8 173440 4460.8 up down incorrect
SURANASOL.NSE Surana Solar Limited 20231201 0 27.45 28.25 27 27.2 140209 27.2 down up incorrect
SURANAT&P.NSE Surana Telecom and Power Limited 20231201 0 11 11.15 10.8 10.9 126873 10.9 down up incorrect
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20231201 0 73.05 75.8 72.25 73.3 59173 73.3 up down incorrect
SURYAROSNI.NSE Surya Roshni Limited 20231201 0 506.6 513.95 503.15 506.15 192405 506.15 down up incorrect
SURYODAY.NSE Suryoday Small Finance Bank Limited 20231201 0 157 162.6 156.55 156.85 585468 156.85 down up incorrect
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20231201 0 65 69.4 63.5 67.1 4108766 67.1 up down incorrect
SUULD.NSE Suumaya Industries Limited 20231201 0 6.7 6.7 6.7 6.7 94244 6.7
SUVEN.NSE Suven Life Sciences Limited 20231201 0 84.8 85.5 83.5 84.05 370377 84.05 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20231201 0 659.7 683 659.7 674.35 387978 674.35 up up correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20231201 0 5.4 5.6 5.4 5.6 350085 5.6 up up correct
SUZLON.NSE Suzlon Energy Limited 20231201 0 40 40.4 39 39.4 63576805 39.4 down down correct
SVPGLOB.NSE Svp Global Ventures Ltd 20231201 0 8.5 8.5 8.35 8.5 43226 8.5
SWANENERGY.NSE Swan Energy Limited 20231201 0 424.8 428.8 414 415.25 1375468 415.25 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20231201 0 2211.45 2225 2181.4 2202.6 9284 2202.6 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20231201 0 530 534.45 503.2 506.95 70018 506.95 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20231201 0 345 350.6 336.1 350.6 1693673 350.6 up up correct
SYMPHONY.NSE Symphony Limited 20231201 0 865 874.2 860.5 870.45 22467 870.45 up up correct
SYNGENE.NSE Syngene International Limited 20231201 0 753.55 764 744.35 746.7 840576 746.7 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20231201 0 135.55 136.1 132.3 133.7 9224 133.7 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20231201 0 220.1 224.2 219.7 221.35 103768 221.35 up up correct
TAKE.NSE TAKE Solutions Limited 20231201 0 21.2 21.55 21 21.15 169962 21.15 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20231201 0 298 302 288 297.85 79350 297.85 down down correct
TANLA.NSE Tanla Platforms Limited 20231201 0 920.05 927 914 914.85 227496 914.85 down down correct
TARAPUR.NSE Tarapur Transformers Limited 20231201 0 5.75 5.75 5.3 5.75 106044 5.75
TARC.NSE TARC Limited 20231201 0 113.4 113.4 107.75 108.65 1129079 108.65 down down correct
TARMAT.NSE Tarmat Limited 20231201 0 80.9 81.75 80 80.25 32457 80.25 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20231201 0 15090 15295.95 14750 14989.05 6862 14989.05 down down correct
TATACHEM.NSE Tata Chemicals Limited 20231201 0 970.3 980.7 966.05 969.95 603363 969.95 down down correct
TATACOFFEE.NSE Tata Coffee Limited 20231201 0 280.95 283.8 279.15 279.8 681728 279.8 down down correct
TATACOMM.NSE Tata Communications Limited 20231201 0 1733.9 1733.95 1649.05 1659.85 1666654 1659.85 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20231201 0 945.9 952.9 939.75 942.85 1129388 942.85 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20231201 0 8333.25 8440 8316.35 8423.25 127176 8423.25 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20231201 0 4270 4280 4120 4139.2 169800 4139.2 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20231201 0 989.9 1009.5 987.05 1003.95 123810 1003.95 up up correct
TATAMOTORS.NSE Tata Motors Limited 20231201 0 708 711 703 703.95 10565415 703.95 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20231201 0 479.85 482.8 474.65 475.9 3570908 475.9 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20231201 0 270 278.5 268.55 276 32160000 276 up up correct
TATASTEEL.NSE Tata Steel Limited 20231201 0 128.9 130.3 128.05 130 31190000 130 up up correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20231201 0 1520 1586 1516.05 1564.95 65475 1564.95 up up correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20231201 0 126.1 127.4 125.15 126 134628 126 down down correct
TCI.NSE Transport Corporation of India Limited 20231201 0 860 865.55 850 858.15 34199 858.15 down down correct
TCIEXP.NSE TCI Express Limited 20231201 0 1423.4 1440 1393 1404 24482 1404 down down correct
TCIFINANCE.NSE TCI Finance Limited 20231201 0 3.35 3.35 3.35 3.35 0 3.35
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20231201 0 387 393.5 384 385.7 166831 385.7 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20231201 0 2327.05 2340.6 2280 2281.2 23561 2281.2 down down correct
TCS.NSE Tata Consultancy Services Limited 20231201 0 3500 3516.95 3490.05 3511.65 1172141 3511.65 up up correct
TDPOWERSYS.NSE TD Power Systems Limited 20231201 0 279 282.95 275.25 276.5 149589 276.5 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20231201 0 2525.1 2648.95 2525.1 2575.75 89650 2575.75 up up correct
TECHIN.NSE Techindia Nirman Limited 20231201 0 15 15.75 14.75 14.8 11199 14.8 down down correct
TECHM.NSE Tech Mahindra Limited 20231201 0 1226.8 1226.8 1211.55 1220.55 1017856 1220.55 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20231201 0 710.2 719.9 690 705.65 75730 705.65 down down correct
TEJASNET.NSE Tejas Networks Limited 20231201 0 800 826.5 800 811.9 539520 811.9 up up correct
TEMBO.NSE Tembo Global Industries Limited 20231201 0 238.95 240.7 234.45 236.55 41239 236.55 down down correct
TERASOFT.NSE Tera Software Limited 20231201 0 45.95 46.3 45.2 45.3 30504 45.3 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20231201 0 103.25 105.55 99.05 100.25 807973 100.25 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20231201 0 72.95 75.15 71.3 72.5 327309 72.5 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20231201 0 144.5 145.1 141.6 141.85 2959861 141.85 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20231201 0 110.25 112.7 108.9 109.45 1097866 109.45 down down correct
TFL.NSE Transwarranty Finance Limited 20231201 0 12.05 12.5 11.5 11.8 227817 11.8 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20231201 0 16.4 16.8 15.55 16.8 295713 16.8 up up correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20231201 0 1375.55 1376.4 1355 1372.1 28311 1372.1 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20231201 0 111 112.85 107.05 107.55 31392 107.55 down down correct
THEMISMED.NSE Themis Medicare Limited 20231201 0 172 176.4 169.35 171.15 162143 171.15 down down correct
THERMAX.NSE Thermax Limited 20231201 0 2559 2634 2559 2609.65 246563 2609.65 up up correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20231201 0 143 149.3 143 147.2 30523509 147.2 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20231201 0 173.2 173.2 173.15 173.2 9700 173.2
THYROCARE.NSE Thyrocare Technologies Limited 20231201 0 561 568 555.95 566.35 52532 566.35 up up correct
TI.NSE Tilaknagar Industries Ltd. 20231201 0 274 279 269.25 271 1789590 271 down down correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20231201 0 1349.8 1414.4 1339.1 1360.9 415799 1360.9 up up correct
TIIL.NSE Technocraft Industries (India) Limited 20231201 0 2260.55 2278.6 2228.1 2260.75 8503 2260.75 up down incorrect
TIINDIA.NSE Tube Investments of India Limited 20231201 0 3367.5 3388.55 3281.85 3291.7 213940 3291.7 down up incorrect
TIJARIA.NSE Tijaria Polypipes Limited 20231201 0 6.65 6.65 6.05 6.3 76843 6.3 down up incorrect
TIL.NSE TIL Limited 20231201 0 396.2 396.2 396 396.2 2747 396.2
TIMESGTY.NSE Times Guaranty Limited 20231201 0 74.55 75 73.05 73.6 25059 73.6 down up incorrect
TIMETECHNO.NSE Time Technoplast Limited 20231201 0 177 180.35 174.15 178.7 1712318 178.7 up down incorrect
TIMKEN.NSE Timken India Limited 20231201 0 2921 3008.85 2921 2952.95 56737 2952.95 up down incorrect
TINPLATE.NSE The Tinplate Company of India Limited 20231201 0 413.35 429.65 413.15 420.95 594588 420.95 up down incorrect
TIPSINDLTD.NSE Tips Industries Limited 20231201 0 362.35 367.75 354 357.65 126361 357.65 down up incorrect
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20231201 0 201.85 207.2 201 205.2 633221 205.2 up down incorrect
TIRUPATIFL.NSE Tirupati Forge Limited 20231201 0 11.75 11.75 11.6 11.75 186211 11.75
TITAN.NSE Titan Company Limited 20231201 0 3499 3500 3470 3489.5 655263 3489.5 down up incorrect
TNPETRO.NSE Tamilnadu Petroproducts Limited 20231201 0 89.65 90.6 88.8 89.15 268727 89.15 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20231201 0 268.3 278.85 268.3 274.05 354101 274.05 up up correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20231201 0 9.25 9.95 9.1 9.6 115360 9.6 up up correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20231201 0 125.55 125.7 122.55 124.5 36899 124.5 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20231201 0 2135 2157.45 2118.5 2151.25 308776 2151.25 up up correct
TORNTPOWER.NSE Torrent Power Limited 20231201 0 965 979.45 945 952.45 635463 952.45 down down correct
TOTAL.NSE Total Transport Systems Limited 20231201 0 124.65 126 123.7 124.35 15957 124.35 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20231201 0 180 180 176.25 177.45 680 177.45 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20231201 0 57.1 58.9 54.7 55.25 299913 55.25 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20231201 0 19.15 19.8 19.15 19.35 23225 19.35 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20231201 0 201.8 201.8 201.8 201.8 18613 201.8
TRENT.NSE Trent Limited 20231201 0 2787 2837.4 2752.4 2807.7 1049846 2807.7 up up correct
TRF.NSE TRF Limited 20231201 0 260 263.4 257.1 258.7 75552 258.7 down down correct
TRIDENT.NSE Trident Limited 20231201 0 36.5 36.85 36.25 36.3 6754465 36.3 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20231201 0 127 134.8 126.3 131.7 648044 131.7 up up correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20231201 0 185.8 189.9 183.9 186.5 409985 186.5 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20231201 0 437.5 438.5 421.65 430.15 665159 430.15 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20231201 0 387.3 393.9 386 387.5 664623 387.5 up up correct
TTKHLTCARE.NSE TTK Healthcare Limited 20231201 0 1367.55 1377 1351.15 1357.25 6821 1357.25 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20231201 0 776.75 777.95 767 770.1 39016 770.1 down down correct
TTL.NSE T.T. Limited 20231201 0 98 98 95.1 95.35 12345 95.35 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20231201 0 97 97.1 92.3 94.1 8845546 94.1 down down correct
TV18BRDCST.NSE TV18 Broadcast Limited 20231201 0 43.4 48.5 43.3 48 116332265 48 up up correct
TVSELECT.NSE TVS Electronics Limited 20231201 0 344.25 347.2 339.1 340.25 75599 340.25 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20231201 0 1883 1924 1867.7 1909.8 1269657 1909.8 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20231201 0 4893.75 4893.75 4515.15 4552.35 38073 4552.35 down down correct
TVTODAY.NSE T.V. Today Network Limited 20231201 0 205.8 214 204.7 208.9 380022 208.9 up up correct
TVVISION.NSE TV Vision Limited 20231201 0 4.35 4.35 4.35 4.35 2224 4.35
UBL.NSE United Breweries Limited 20231201 0 1650 1679.9 1643.15 1672 198248 1672 up up correct
UCOBANK.NSE UCO Bank 20231201 0 37.75 39.15 37.6 38 15091770 38 up up correct
UFLEX.NSE Uflex Limited 20231201 0 454.9 464.6 452 455.4 133995 455.4 up up correct
UFO.NSE UFO Moviez India Limited 20231201 0 108.55 112 107.85 109.35 352230 109.35 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20231201 0 90.9 90.9 89.5 90.2 266008 90.2 down down correct
UGROCAP.NSE UGRO Capital Limited 20231201 0 269 269.55 263.85 264.7 168845 264.7 down down correct
UJAAS.NSE Ujaas Energy Limited 20231201 0 1500 1500 1500 1500 0 1500
UJJIVAN.NSE Ujjivan Financial Services Limited 20231201 0 551.3 554.9 546.05 553.1 387723 553.1 up up correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20231201 0 57.15 57.4 56.2 56.45 5608246 56.45 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20231201 0 9103.8 9163.4 8972 9033.85 353015 9033.85 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20231201 0 73.65 73.65 70.85 71.15 25076 71.15 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20231201 0 5.25 5.3 5.25 5.25 6812 5.25
UNICHEMLAB.NSE Unichem Laboratories Limited 20231201 0 419.95 424.95 416.15 418.85 9898 418.85 down down correct
UNIDT.NSE United Drilling Tools Limited 20231201 0 242 243.65 238.45 239.15 18574 239.15 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20231201 0 152.3 154.4 151.1 152 8110 152 down down correct
UNIONBANK.NSE Union Bank of India 20231201 0 108.5 110.7 107.65 108.8 20204953 108.8 up up correct
UNITECH.NSE Unitech Limited 20231201 0 5.85 5.85 5.85 5.85 1085944 5.85
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20231201 0 315.05 329.8 314.2 326.45 16734 326.45 up up correct
UNIVASTU.NSE Univastu India Limited 20231201 0 104.1 104.1 99.5 101.5 36126 101.5 down down correct
UNIVCABLES.NSE Universal Cables Limited 20231201 0 506.25 513.45 502.15 507 29265 507 up up correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20231201 0 404.5 406.95 390.1 399.2 3429 399.2 down down correct
UPL.NSE UPL Limited 20231201 0 570.65 575.95 569.05 575.15 1811072 575.15 up up correct
URJA.NSE Urja Global Limited 20231201 0 12.3 12.35 12 12.05 5825816 12.05 down down correct
USHAMART.NSE Usha Martin Limited 20231201 0 337.7 339.5 326.1 328.9 275763 328.9 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20231201 0 829.8 837.8 821.05 826.6 176922 826.6 down down correct
UTIBANKETF.NSE Uti Mutual Fund 20231201 0 45.88 45.88 44.86 45.52 1159195 45.52 down down correct
UTINEXT50.NSE UTI Mutual Fund 20231201 0 50.97 51.39 50.19 51.2 2193263 51.2 up up correct
UTINIFTETF.NSE UTI Mutual Fund 20231201 0 218.9 218.9 216.72 217.92 29919 217.92 down down correct
UTISENSETF.NSE UTI Mutual Fund 20231201 0 721 727.17 717 720.99 1049 720.99 down down correct
UTISXN50.NSE UTI Mutual Fund 20231201 0 63.48 63.75 63.16 63.68 379 63.68 up up correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20231201 0 506 513.65 500.5 501.7 165293 501.7 down down correct
V2RETAIL.NSE V2 Retail Limited 20231201 0 228.5 228.6 227.6 228.5 9084 228.5
VADILALIND.NSE Vadilal Industries Limited 20231201 0 2490 2499 2462.8 2469.1 2313 2469.1 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20231201 0 434.85 454.25 427.8 432.35 1354426 432.35 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20231201 0 142.35 147 141 141.3 148803 141.3 down down correct
VAKRANGEE.NSE Vakrangee Limited 20231201 0 18.65 19.05 18.5 18.65 6831546 18.65
VALIANTORG.NSE Valiant Organics Limited 20231201 0 473 476.25 465 467.05 59824 467.05 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20231201 0 57.35 57.8 56.15 56.3 104877 56.3 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20231201 0 60.35 61.9 60.2 60.35 2544 60.35
VARROC.NSE Varroc Engineering Limited 20231201 0 543 581.55 541.05 571.6 2616608 571.6 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20231201 0 77.85 78.4 75.7 76 1070706 76 down down correct
VASWANI.NSE Vaswani Industries Limited 20231201 0 23.75 24.45 23.5 23.85 18795 23.85 up up correct
VBL.NSE Varun Beverages Limited 20231201 0 1110 1126 1085.65 1089.05 1371021 1089.05 down down correct
VEDL.NSE Vedanta Limited 20231201 0 234.8 242 233.55 239.4 9817732 229.3373 up up correct
VENKEYS.NSE Venky's (India) Limited 20231201 0 2012.5 2024 1980 1991.05 25705 1991.05 down down correct
VENUSREM.NSE Venus Remedies Limited 20231201 0 387 405 383.1 386.55 213514 386.55 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20231201 0 345.4 357.4 340 340.95 80674 340.95 down down correct
VESUVIUS.NSE Vesuvius India Limited 20231201 0 3771 3805 3706.35 3724.75 9050 3724.75 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20231201 0 121.65 129.95 121.65 124.45 742629 124.45 up up correct
VGUARD.NSE V 20231201 0 301.65 303.6 296.25 296.9 165031 296.9 down down correct
VHL.NSE Vardhman Holdings Limited 20231201 0 3059.35 3080 3006.65 3032.15 1072 3032.15 down down correct
VICEROY.NSE Viceroy Hotels Limited 20231201 0 360 360 360 360 0 360
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20231201 0 435 450.5 431.1 441.15 69675 441.15 up up correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20231201 0 638.75 644 622 628.15 113314 628.15 down down correct
VIJIFIN.NSE Viji Finance Limited 20231201 0 1.7 1.7 1.65 1.7 227579 1.7
VIKASECO.NSE Vikas EcoTech Limited 20231201 0 3.45 3.45 3.4 3.45 3234033 3.45
VIKASLIFE.NSE Vikas Lifecare Limited 20231201 0 5 5.05 4.95 5 6108230 5
VIMTALABS.NSE Vimta Labs Limited 20231201 0 418.9 424.45 411.35 415.4 33139 415.4 down down correct
VINATIORGA.NSE Vinati Organics Limited 20231201 0 1714.05 1729 1709.05 1714.55 48340 1714.55 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20231201 0 2335.95 2356.95 2263.2 2270.45 46564 2270.45 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20231201 0 68.65 71.5 67.5 70.6 131313 70.6 up up correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20231201 0 411 422.85 410 413.25 28240 413.25 up up correct
VIPCLOTHNG.NSE VIP Clothing Limited 20231201 0 46.25 47 46 46.5 237975 46.5 up up correct
VIPIND.NSE VIP Industries Limited 20231201 0 607 610.9 595.1 597.1 510161 597.1 down down correct
VIPULLTD.NSE Vipul Limited 20231201 0 18.45 18.65 18.25 18.5 33945 18.5 up up correct
VISAKAIND.NSE Visaka Industries Limited 20231201 0 90.5 93.4 88.3 89.3 1878295 89.3 down down correct
VISASTEEL.NSE VISA Steel Limited 20231201 0 17.45 17.45 17.45 17.45 27380 17.45
VISESHINFO.NSE MPS Infotecnics Limited 20231201 0 0.4 0.4 0.4 0.4 1898070 0.4
VISHAL.NSE Vishal Fabrics Limited 20231201 0 24 24.45 23.55 24.05 321786 24.05 up up correct
VISHNU.NSE Vishnu Chemicals Limited 20231201 0 315 318.05 313.1 316 93975 316 up up correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20231201 0 17.4 17.5 17.15 17.25 1079306 17.25 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20231201 0 0.9 0.9 0.85 0.85 554973 0.85 down down correct
VIVIMEDLAB.NSE Vivimed Labs Limited 20231201 0 4.95 4.95 4.95 4.95 0 4.95
VLSFINANCE.NSE VLS Finance Limited 20231201 0 202.1 205.95 193.8 197.7 74758 197.7 down down correct
VMART.NSE V 20231201 0 1744 1787.45 1743.95 1781.15 21361 1781.15 up up correct
VOLTAMP.NSE Voltamp Transformers Limited 20231201 0 5549 5765.2 5452.05 5728.6 92201 5728.6 up up correct
VOLTAS.NSE Voltas Limited 20231201 0 828.15 841 828.15 835.5 1179786 835.5 up up correct
VRLLOG.NSE VRL Logistics Limited 20231201 0 709.15 725 703.75 719.5 68605 719.5 up up correct
VSSL.NSE Vardhman Special Steels Limited 20231201 0 221 225.7 217.95 222.1 221859 222.1 up up correct
VSTIND.NSE VST Industries Limited 20231201 0 3320 3339.65 3273 3282.6 6634 3282.6 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20231201 0 4149 4175 4050.05 4065 43391 4065 down down correct
VTL.NSE Vardhman Textiles Limited 20231201 0 405.8 418 405.8 413.75 270352 413.75 up up correct
WABAG.NSE VA Tech Wabag Limited 20231201 0 613.4 615.15 595.65 597.5 427889 597.5 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20231201 0 178.9 180 178.9 178.9 79415 178.9
WANBURY.NSE Wanbury Limited 20231201 0 106.45 106.45 106.45 106.45 3660 106.45
WATERBASE.NSE The Waterbase Limited 20231201 0 74.9 74.9 74.9 74.9 0 74.9
WEALTH.NSE Wealth First Portfolio Managers Limited 20231201 0 405 405 395 395 201 395 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20231201 0 199 199 194.25 194.95 164114 194.95 down down correct
WEIZMANIND.NSE Weizmann Limited 20231201 0 120 121.9 116.1 119.85 5054 119.85 down down correct
WELCORP.NSE Welspun Corp Limited 20231201 0 530.8 541.45 528 532.1 522054 532.1 up up correct
WELENT.NSE Welspun Enterprises Limited 20231201 0 333.8 343.5 330.55 333 236179 333 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20231201 0 691.9 691.9 650 650 323 650 down down correct
WELSPUNIND.NSE Welspun India Limited 20231201 0 158.95 161.8 155.95 156.8 2271917 156.8 down down correct
WENDT.NSE Wendt (India) Limited 20231201 0 14161 14170 13918.75 14058.1 297 14058.1 down down correct
WESTLIFE.NSE Westlife Development Limited 20231201 0 908 919.8 886 894.1 92077 894.1 down down correct
WHEELS.NSE Wheels India Limited 20231201 0 670.95 707.5 665 684.9 54427 684.9 up up correct
WHIRLPOOL.NSE Whirlpool of India Limited 20231201 0 1550.15 1556.95 1405.1 1416 1098703 1416 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20231201 0 30.75 31.75 30.6 31.15 57988 31.15 up up correct
WINDLAS.NSE Windlas Biotech Limited 20231201 0 422.95 434.7 417 423.55 65752 423.55 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20231201 0 88 91.8 86.45 90.2 75036 90.2 up up correct
WIPL.NSE The Western India Plywoods Limited 20231201 0 164.5 171.75 161.25 162 46957 162 down down correct
WIPRO.NSE Wipro Limited 20231201 0 413.75 413.75 406.5 407.1 4915213 407.1 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20231201 0 349 361.65 344.35 351.35 3046927 351.35 up up correct
WONDERLA.NSE Wonderla Holidays Limited 20231201 0 994.1 995 956.25 964.55 133587 964.55 down down correct
WORTH.NSE Worth Peripherals Limited 20231201 0 120.7 120.7 115.1 117.45 35809 117.45 down down correct
WSI.NSE W.S. Industries (India) Limited 20231201 0 118.5 118.8 118.5 118.5 24432 118.5
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20231201 0 655 663.2 651.9 653.1 211612 653.1 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20231201 0 94.45 97 94.05 95.1 258888 95.1 up up correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20231201 0 94.8 96.8 92.05 93.55 88485 93.55 down down correct
XPROINDIA.NSE Xpro India Limited 20231201 0 893 935 890.85 925 51043 925 up up correct
YESBANK.NSE Yes Bank Limited 20231201 0 19.45 19.65 19.2 19.3 123823351 19.3 down down correct
YUKEN.NSE Yuken India Limited 20231201 0 691.9 697.6 684.3 686.45 8521 686.45 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20231201 0 255.05 269.9 254 266.55 34690283 266.55 up up correct
ZEELEARN.NSE Zee Learn Limited 20231201 0 7 7 7 7 534690 7
ZEEMEDIA.NSE Zee Media Corporation Limited 20231201 0 15 15.6 14.8 15.2 12613652 15.2 up up correct
ZENITHEXPO.NSE Zenith Exports Limited 20231201 0 176.7 176.75 176.7 176.75 1775 176.75 up up correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20231201 0 6.15 6.15 6.15 6.15 18117 6.15
ZENSARTECH.NSE Zensar Technologies Limited 20231201 0 540 541.35 529 535.05 722873 535.05 down down correct
ZENTEC.NSE Zen Technologies Limited 20231201 0 775 790 767 771.15 292067 771.15 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20231201 0 131.75 137.85 131.75 136.2 31646 136.2 up up correct
ZOMATO.NSE Zomato Limited 20231201 0 118 118.35 115.1 116.3 57261076 116.3 down down correct
ZOTA.NSE Zota Health Care Limited 20231201 0 472.3 483.95 457.1 460.1 108642 460.1 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20231201 0 168.9 171.45 168.05 169.3 232609 169.3 up up correct
ZYDUSWELL.NSE Zydus Wellness Limited 20231201 0 1551.45 1563.4 1529.05 1542.7 33313 1542.7 down down correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.