CollectAI

close-nse_india_stocks

2024/01/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20240101 0 177.2 182.95 176 176.5 117885 176.5 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20240101 0 33.3 33.5 32.3 32.3 16413 32.3 down down correct
3MINDIA.NSE 3M India Limited 20240101 0 37000 37500 36405 36659.95 10350 36659.95 down up incorrect
3PLAND.NSE 3P LAND HOLDINGS L 20240101 0 27 28.85 26.75 27.15 14356 27.15 up up correct
5PAISA.NSE 5paisa Capital Limited 20240101 0 572.4 605 566.2 600.8 330447 600.8 up up correct
63MOONS.NSE 63 MOONS TECHNOLOG 20240101 0 478.3 484.75 463 465.4 82234 465.4 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20240101 0 12.25 12.25 12.25 12.25 327937 12.25
AAKASH.NSE Aakash Exploration Services Limited 20240101 0 11.5 12.05 11.3 12.05 692472 12.05 up up correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20240101 0 53 60.65 52.55 60.65 1092467 60.65 up up correct
AARON.NSE Aaron Industries Limited 20240101 0 283 292 279 288.55 9211 288.55 up down incorrect
AARTIDRUGS.NSE Aarti Drugs Limited 20240101 0 492 498.35 490 495.4 241244 495.4 up down incorrect
AARTIIND.NSE Aarti Industries Limited 20240101 0 653.7 656.85 648.35 651.75 1540000 651.75 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20240101 0 755 773.4 745 752.55 102629 752.55 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20240101 0 28 31.8 27.5 29.9 459281 29.9 up up correct
AARVI.NSE Aarvi Encon Limited 20240101 0 160 163.4 155 155.7 61903 155.7 down down correct
AAVAS.NSE Aavas Financiers Limited 20240101 0 1538 1565 1528 1561.2 238095 1561.2 up up correct
ABAN.NSE Aban Offshore Limited 20240101 0 53.35 54.95 52.35 54.75 239023 54.75 up up correct
ABB.NSE ABB India Limited 20240101 0 4674.85 4715 4653.8 4682.2 84544 4682.2 up up correct
ABBOTINDIA.NSE Abbott India Limited 20240101 0 22852 22903.9 22720 22761.1 24341 22761.1 down up incorrect
ABCAPITAL.NSE Aditya Birla Capital Limited 20240101 0 169 169 165.5 166.05 4244834 166.05 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20240101 0 226 227.2 223.6 225.85 1877648 225.85 down down correct
ABMINTLLTD.NSE ABM International Limited 20240101 0 52.2 52.6 52.15 52.2 1993 52.2
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20240101 0 48.98 48.98 48.3 48.75 47604 48.75 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20240101 0 55.68 55.68 54.9 55.14 6713 55.14 down down correct
ACC.NSE ACC Limited 20240101 0 2212 2260 2208.65 2243.3 531770 2243.3 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20240101 0 1422.75 1439.9 1397 1423.25 36080 1423.25 up down incorrect
ACCURACY.NSE Accuracy Shipping Limited 20240101 0 9.8 9.8 9.5 9.6 411540 9.6 down down correct
ACE.NSE Action Construction Equipment Limited 20240101 0 834 852 834 845.9 147904 845.9 up up correct
ADANIENT.NSE Adani Enterprises Limited 20240101 0 2852.3 2947 2842.05 2917.2 2898619 2917.2 up up correct
ADANIGREEN.NSE Adani Green Energy Limited 20240101 0 1598 1620 1585 1598.4 912757 1598.4 up up correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20240101 0 1026.55 1057.95 1023 1047.85 3989711 1047.85 up up correct
ADANIPOWER.NSE Adani Power Limited 20240101 0 525.15 533.95 519.1 523.25 1123066 523.25 down down correct
ADFFOODS.NSE ADF Foods Limited 20240101 0 201.75 206 199 199.7 251070 199.7 down down correct
ADL.NSE Archidply Decor Limited 20240101 0 95 96.7 91 91.8 3357 91.8 down up incorrect
ADORWELD.NSE Ador Welding Limited 20240101 0 1524.95 1550 1504.55 1510.5 10451 1510.5 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20240101 0 22 23 22 23 77052 23 up up correct
ADSL.NSE Allied Digital Services Limited 20240101 0 136.65 138.7 135.4 136.3 452462 136.3 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20240101 0 102.55 106 102.55 104.35 118509 104.35 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20240101 0 376.2 377.65 370 373.95 160256 373.95 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20240101 0 351.9 354.35 346.2 349.55 407119 349.55 down down correct
AFFLE.NSE Affle (India) Limited 20240101 0 1318 1336.9 1310 1320.1 460112 1320.1 up up correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20240101 0 929.85 985 919 959.95 54562 959.95 up up correct
AGRITECH.NSE Agri 20240101 0 195.45 203.45 195 198.6 8458 198.6 up up correct
AGROPHOS.NSE Agro Phos (India) Limited 20240101 0 45.5 51.85 45.45 49.6 1626418 49.6 up up correct
AHLADA.NSE Ahlada Engineers Limited 20240101 0 134.95 159.3 130.35 155.75 2563752 155.75 up up correct
AHLEAST.NSE Asian Hotels (East) Limited 20240101 0 144.75 151 142.3 148.9 67322 148.9 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20240101 0 797.75 799.6 776 785.2 59432 785.2 down up incorrect
AIAENG.NSE AIA Engineering Limited 20240101 0 3707.95 3709.8 3655 3684.1 20291 3684.1 down down correct
AIRAN.NSE Airan Limited 20240101 0 28.7 31.6 28 30.85 2054633 30.85 up down incorrect
AJANTPHARM.NSE Ajanta Pharma Limited 20240101 0 2083 2170.2 2053.65 2159.65 166867 2159.65 up up correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20240101 0 439.5 450 437.75 448.15 57788 448.15 up down incorrect
AJOONI.NSE Ajooni Biotech Limited 20240101 0 6.6 6.7 6.1 6.6 886334 6.6
AJRINFRA.NSE AJR Infra and Tolling Limited 20240101 0 0.7 0.7 0.7 0.7 0 0.7
AKASH.NSE Akash Infra 20240101 0 37 44.2 36.2 42.2 552577 42.2 up up correct
AKG.NSE AKG Exim Limited 20240101 0 25.25 25.25 24.75 24.85 177194 24.85 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20240101 0 298.45 302.75 289.85 292.9 52872 292.9 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20240101 0 12.65 12.95 11.25 12.45 3546009 12.45 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20240101 0 2607.45 2640.9 2575.15 2593.95 13402 2593.95 down down correct
ALANKIT.NSE Alankit Limited 20240101 0 18.5 19.2 18.45 19.1 2693373 19.1 up up correct
ALBERTDAVD.NSE Albert David Limited 20240101 0 976.65 978.95 959.7 967.45 6272 967.45 down down correct
ALEMBICLTD.NSE Alembic Limited 20240101 0 90.8 92.5 90.4 91.5 696630 91.5 up down incorrect
ALICON.NSE Alicon Castalloy Limited 20240101 0 868.7 884.1 859.1 863.6 17699 863.6 down up incorrect
ALKALI.NSE Alkali Metals Limited 20240101 0 139.05 141 135.7 138.35 24281 138.35 down down correct
ALKEM.NSE Alkem Laboratories Limited 20240101 0 5209.95 5225 5093.2 5120 101017 5120 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20240101 0 2550 2710 2531.05 2701.35 382516 2701.35 up down incorrect
ALLCARGO.NSE Allcargo Logistics Limited 20240101 0 82.22 86.71 81.5 82.26 22470196 82.26 up up correct
ALLSEC.NSE Allsec Technologies Limited 20240101 0 657.35 675 650.25 661.65 14846 661.65 up up correct
ALMONDZ.NSE Almondz Global Securities Limited 20240101 0 89.2 92.6 88.05 89.55 77479 89.55 up up correct
ALOKINDS.NSE Alok Industries Limited 20240101 0 21.4 21.85 21.4 21.5 10352267 21.5 up up correct
ALPA.NSE Alpa Laboratories Limited 20240101 0 102.15 105.9 102.15 103.9 119077 103.9 up up correct
ALPHAGEO.NSE Alphageo (India) Limited 20240101 0 283.85 295 283.85 290.65 14857 290.65 up up correct
ALPSINDUS.NSE Alps Industries Limited 20240101 0 2.2 2.2 2.15 2.15 62263 2.15 down down correct
AMARAJABAT.NSE Amara Raja Batteries Limited 20240101 0 819.65 827.6 816.65 825.05 527030 825.05 up down incorrect
AMBER.NSE Amber Enterprises India Limited 20240101 0 3155 3155 3116 3139.95 23073 3139.95 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20240101 0 1718.15 1733 1701 1710.3 9778 1710.3 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20240101 0 520.85 539.7 519.8 534.3 4251624 534.3 up up correct
AMDIND.NSE AMD Industries Limited 20240101 0 80.8 81.5 77.1 78.65 24366 78.65 down up incorrect
AMIORG.NSE Ami Organics Limited 20240101 0 1134.8 1156.8 1125.15 1144.35 225250 1144.35 up up correct
ATUL.NSE Atul Ltd 20240101 0 7198 7210 7100.3 7169.1 29878 7169.1 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20240101 0 40.95 42.6 39.6 40.15 375092 40.15 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20240101 0 607.4 617.95 599.5 616.55 97121 616.55 up up correct
ANANTRAJ.NSE Anant Raj Limited 20240101 0 297.9 299.6 295.25 298.35 530163 298.35 up up correct
ANDHRACEMT.NSE Andhra Cements Limited 20240101 0 109.6 114.95 107.9 112.9 165226 112.9 up up correct
ANDHRAPAP.NSE Andhra Paper Limited 20240101 0 615 615 595.45 600.05 284395 600.05 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20240101 0 112.4 113.25 110.9 111.1 437171 111.1 down up incorrect
ANIKINDS.NSE Anik Industries Limited 20240101 0 49.95 51.3 49.35 50.9 18612 50.9 up up correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20240101 0 4.65 4.9 4.6 4.65 237898 4.65
ANMOL.NSE Anmol India Limited 20240101 0 65.4 65.4 63.4 63.65 617299 63.65 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20240101 0 11.2 11.2 11.2 11.2 18424 11.2
ANTGRAPHIC.NSE Antarctica Limited 20240101 0 1.5 1.5 1.45 1.5 1054108 1.5
ANUP.NSE The Anup Engineering Limited 20240101 0 2702 2725 2645.05 2699.25 22279 2699.25 down down correct
ANURAS.NSE Anupam Rasayan India Limited 20240101 0 1050 1080 1044.75 1072.5 427842 1072.5 up up correct
APARINDS.NSE Apar Industries Limited 20240101 0 6053.4 6133 6000.05 6058.25 70761 6058.25 up up correct
APCL.NSE Anjani Portland Cement Limited 20240101 0 212.5 214.8 211.55 212.1 15945 212.1 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20240101 0 515.9 515.9 503.9 504.7 38795 504.7 down down correct
APEX.NSE Apex Frozen Foods Limited 20240101 0 224.7 229.25 224.05 225.2 194604 225.2 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20240101 0 1553.9 1560 1511.15 1528.7 737306 1528.7 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20240101 0 760.15 768.95 756.7 765.9 46900 765.9 up up correct
APOLLO.NSE Apollo Micro Systems Limited 20240101 0 117.95 119.6 116.25 119.6 407204 119.6 up up correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20240101 0 5741 5765 5707.85 5750.05 127030 5750.05 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20240101 0 693 693 679.65 682.6 40907 682.6 down up incorrect
APOLLOTYRE.NSE Apollo Tyres Limited 20240101 0 456.45 456.45 450.55 453.25 1679801 453.25 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20240101 0 1552 1552 1486 1500.1 3217 1500.1 down down correct
APTECHT.NSE Aptech Limited 20240101 0 262.5 270.9 260.4 270.05 491377 270.05 up up correct
APTUS.NSE Aptus Value Housing Finance India Limited 20240101 0 320.9 336.65 319.9 330.1 342938 330.1 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20240101 0 103.85 103.85 100.95 103.85 169269 103.85
ARCHIES.NSE Archies Limited 20240101 0 28.95 29.4 28 29.1 136446 29.1 up up correct
ARENTERP.NSE Rajdarshan Industries Limited 20240101 0 46.45 46.45 41.55 42.75 10762 42.75 down up incorrect
ARIES.NSE Aries Agro Limited 20240101 0 203 215.1 203 212.35 177289 212.35 up up correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20240101 0 69.95 71.7 69.75 70.6 270312 70.6 up up correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20240101 0 274.25 279.4 271.05 273.9 69485 273.9 down up incorrect
ARMANFIN.NSE Arman Financial Services Limited 20240101 0 2479.7 2570 2432 2536.4 89073 2536.4 up up correct
AROGRANITE.NSE Aro Granite Industries Limited 20240101 0 50.4 51.2 50 51.2 23308 51.2 up up correct
ARROWGREEN.NSE Arrow Greentech Limited 20240101 0 440 444.2 431.6 435.9 34124 435.9 down down correct
ARSHIYA.NSE Arshiya Limited 20240101 0 8.35 8.35 8.35 8.35 540555 8.35
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20240101 0 18.55 20.45 18.55 20.45 60123 20.45 up up correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20240101 0 179.05 180 170.05 175.1 613446 175.1 down down correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20240101 0 172.95 177 169.5 173.25 1860 173.25 up up correct
ARVIND.NSE Arvind Limited 20240101 0 263.9 264 250.05 252.8 479518 252.8 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20240101 0 410.8 416.05 409.85 411.45 165266 411.45 up up correct
ARVSMART.NSE Arvind SmartSpaces Limited 20240101 0 431.9 435 425 432.1 36588 432.1 up up correct
ASAHIINDIA.NSE Asahi India Glass Limited 20240101 0 578.95 587 567.1 569.75 167523 569.75 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20240101 0 308.45 310.45 300.6 302.65 35995 302.65 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20240101 0 421.6 423.15 415.15 418.55 23340 418.55 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20240101 0 487.9 506 484.55 499.65 96496 499.65 up down incorrect
ASHAPURMIN.NSE Ashapura Minechem Limited 20240101 0 414 427.7 413 420.15 47239 420.15 up up correct
ASHIANA.NSE Ashiana Housing Limited 20240101 0 271.9 299.95 269.7 287.35 532308 287.35 up up correct
ASHIMASYN.NSE Ashima Limited 20240101 0 17.45 17.7 17.2 17.4 316276 17.4 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20240101 0 139.25 139.25 136.55 136.9 1731028 136.9 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20240101 0 182.5 188.05 181.65 185.95 39354793 185.95 up up correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20240101 0 230.3 230.3 226 229.95 2274 229.95 down down correct
ASIANPAINT.NSE Asian Paints Limited 20240101 0 3403 3411.8 3389.15 3396.1 283950 3396.1 down down correct
ASIANTILES.NSE Asian Granito India Limited 20240101 0 76.25 77.35 75.2 76 717697 76 down up incorrect
ASPINWALL.NSE Aspinwall and Company Limited 20240101 0 253.05 253.05 247.2 248.8 6758 248.8 down up incorrect
ASTEC.NSE Astec LifeSciences Limited 20240101 0 1100.75 1100.75 1071 1078 38866 1078 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20240101 0 411.85 412.7 400.5 403.95 155897 403.95 down down correct
ASTRAL.NSE Astral Limited 20240101 0 1909 1913.95 1893.05 1904.95 238462 1904.95 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20240101 0 603.9 616.95 603.2 605.1 219528 605.1 up up correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20240101 0 5500 5690 5500 5645.4 30202 5645.4 up up correct
ASTRON.NSE Astron Paper & Board Mill Limited 20240101 0 33.5 35.8 32.65 33.35 390680 33.35 down down correct
ATFL.NSE Agro Tech Foods Limited 20240101 0 874 874 859.35 866.65 3785 866.65 down down correct
ATGL.NSE Adani Total Gas Limited 20240101 0 992.4 1013.9 983.5 1000.95 1730000 1000.95 up up correct
ATLANTA.NSE Atlanta Limited 20240101 0 24.5 24.6 23.5 24.05 46439 24.05 down up incorrect
ATULAUTO.NSE Atul Auto Limited 20240101 0 574.5 585 568.5 572.3 249608 572.3 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20240101 0 790.9 790.9 779 786 1258532 786 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20240101 0 2176.8 2240 2170 2219.35 11125 2219.35 up up correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20240101 0 1085.05 1093.95 1077.05 1080.15 985070 1080.15 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20240101 0 69.3 69.3 66.95 68 1352 68 down down correct
AUTOAXLES.NSE Automotive Axles Limited 20240101 0 2156.25 2181.2 2145.15 2166.25 14062 2166.25 up up correct
AUTOIND.NSE Autoline Industries Limited 20240101 0 131.2 137.05 131 132.2 115565 132.2 up up correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20240101 0 671.85 679.8 667.85 670.35 52222 670.35 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20240101 0 422.75 438.7 421.3 437.4 1272023 437.4 up up correct
AVTNPL.NSE AVT Natural Products Limited 20240101 0 92.2 95.9 91.5 94.6 1196996 94.6 up up correct
AWHCL.NSE Antony Waste Handling Cell Limited 20240101 0 485 503 482.85 497 174835 497 up up correct
AXISBANK.NSE Axis Bank Limited 20240101 0 1095 1104 1093 1097.7 4080000 1097.7 up down incorrect
AXISBNKETF.NSE Axis Amc Ltd. 20240101 0 490.65 491.99 486.19 489.25 2360 489.25 down down correct
AXISBPSETF.NSE Axis AMC Ltd. 20240101 0 11.49 11.49 11.05 11.4 28956 11.4 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20240101 0 642.25 670 642.25 663.95 76072 663.95 up down incorrect
AXISGOLD.NSE Axis Mutual Fund 20240101 0 53.25 54.09 53.25 54 72647 54 up up correct
AXISHCETF.NSE Axis AMC Ltd. 20240101 0 110.55 110.55 107.56 107.58 4226 107.58 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20240101 0 230.55 238.9 230.55 233.32 6854 233.32 up up correct
AXISTECETF.NSE Axis Mutual Fund 20240101 0 373.04 375.95 370.11 374.95 2068 374.95 up up correct
AYMSYNTEX.NSE AYM Syntex Limited 20240101 0 71.6 71.6 69.2 70.3 27846 70.3 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20240101 0 92 94.5 92 93 5610 93 up up correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20240101 0 8.85 9.35 8.85 9.2 1343435 9.2 up up correct
BAJAJ.NSE AUTO 20240101 0 6770 6795.5 6682.05 6701.1 253274 6701.1 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20240101 0 220.9 229.2 220.15 227.15 1508686 227.15 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20240101 0 987.5 999.45 987.5 992.7 34648 992.7 up down incorrect
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20240101 0 1685.8 1691.7 1671 1676.4 692280 1676.4 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20240101 0 27.9 28.5 27.85 28.1 8071505 28.1 up up correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20240101 0 7710 7799 7700 7763.65 17080 7763.65 up up correct
BAJFINANCE.NSE Bajaj Finance Limited 20240101 0 7336.95 7336.95 7273 7299.05 331489 7299.05 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20240101 0 74.65 75.9 74.65 75.05 246469 75.05 up down incorrect
BALAMINES.NSE Balaji Amines Limited 20240101 0 2675 2735 2657.3 2697.65 237557 2697.65 up down incorrect
BALAXI.NSE Balaxi Pharmaceuticals Limited 20240101 0 438.45 439.1 429.7 435.6 3890 435.6 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20240101 0 37.5 38.9 36.5 36.85 48861 36.85 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20240101 0 2572 2596 2566.55 2576.25 119300 2576.25 up up correct
BALLARPUR.NSE Ballarpur Industries Limited 20240101 0 257.58 257.58 257.58 257.58 0 257.58
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20240101 0 218.95 228.4 218.55 223.15 1442212 223.15 up up correct
BANG.NSE Bang Overseas Limited 20240101 0 49 50.55 48.35 50.55 24711 50.55 up up correct
BALPHARMA.NSE Bal Pharma Limited 20240101 0 102.6 102.6 99.6 100.5 24737 100.5 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20240101 0 412.95 420.4 409.15 414.5 3344980 414.5 up up correct
BANARBEADS.NSE Banaras Beads Limited 20240101 0 94.6 97.95 94.6 95.1 11832 95.1 up down incorrect
BANARISUG.NSE Bannari Amman Sugars Limited 20240101 0 2556.75 2590 2556.75 2569.75 687 2569.75 up up correct
BANCOINDIA.NSE Banco Products (India) Limited 20240101 0 639.15 652 624.35 629.3 179852 629.3 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20240101 0 244 245.2 242.15 244.1 6660000 244.1 up up correct
BANKA.NSE Banka BioLoo Limited 20240101 0 108.5 115.65 106 115.65 1282241 115.65 up up correct
BANKBARODA.NSE Bank of Baroda 20240101 0 232.45 236.75 231.1 233.75 13200000 233.75 up down incorrect
BANKBEES.NSE Nippon Mutual Funds 20240101 0 492.73 494.1 490.01 491.65 316307 491.65 down down correct
BANKINDIA.NSE Bank of India Limited 20240101 0 113.2 114.2 112.35 113.05 16490000 113.05 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20240101 0 147.4 149.8 144.35 148.2 76845 148.2 up up correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20240101 0 668.55 672.4 655.2 668.65 30473 668.65 up up correct
BASF.NSE BASF India Limited 20240101 0 3051.3 3095.85 3051.3 3073.6 11625 3073.6 up down incorrect
BASML.NSE Bannari Amman Spinning Mills Ltd 20240101 0 48.25 48.45 47.7 48.05 85511 48.05 down up incorrect
BATAINDIA.NSE Bata India Limited 20240101 0 1654.45 1658.65 1632.2 1641.65 234872 1641.65 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20240101 0 5624 5624.95 5451 5500.45 39511 5500.45 down down correct
BBL.NSE Bharat Bijlee Limited 20240101 0 4839.95 4960 4788.5 4937.6 37684 4937.6 up up correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20240101 0 1579 1609.7 1495.55 1516.75 456619 1516.75 down down correct
BCG.NSE Brightcom Group Limited 20240101 0 18 19.15 18 19 22470000 19 up up correct
BCLIND.NSE BCL Industries Limited 20240101 0 66.7 67.45 66 66.15 685620 66.15 down down correct
BDL.NSE Bharat Dynamics Limited 20240101 0 1720 1747 1717 1726.65 487179 1726.65 up up correct
BEARDSELL.NSE Beardsell Limited 20240101 0 45.4 46.2 44.5 44.95 39543 44.95 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20240101 0 1120 1136.15 1113.1 1126.2 128741 1126.2 up down incorrect
BEDMUTHA.NSE Bedmutha Industries Limited 20240101 0 174.9 189.8 173.3 189.8 150874 189.8 up down incorrect
BEL.NSE Bharat Electronics Limited 20240101 0 184.8 187 184.45 184.95 18010000 184.95 up up correct
BEML.NSE BEML Limited 20240101 0 2831.6 2885 2825 2844.3 173851 2844.3 up up correct
BEPL.NSE Bhansali Engineering Polymers Limited 20240101 0 101 104.8 100.65 103.6 1573379 103.6 up down incorrect
BERGEPAINT.NSE Berger Paints India Limited 20240101 0 607.5 609 600.05 603.85 631961 603.85 down down correct
BFINVEST.NSE BF Investment Limited 20240101 0 535.4 560.75 535.4 549.4 63681 549.4 up up correct
BFUTILITIE.NSE BF Utilities Limited 20240101 0 592.4 608.7 591.15 593.2 151494 593.2 up up correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20240101 0 3 3 2.85 3 22659 3
BGRENERGY.NSE BGR Energy Systems Limited 20240101 0 98.15 102.25 94.65 96.5 1585015 96.5 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20240101 0 164.9 167.8 163.9 164.8 22680 164.8 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20240101 0 104.5 106.15 100.05 100.85 454959 100.85 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20240101 0 6.3 6.4 6.15 6.4 446872 6.4 up up correct
BHARATFORG.NSE Bharat Forge Limited 20240101 0 1242 1258 1233.95 1247.5 609955 1247.5 up up correct
BHARATGEAR.NSE Bharat Gears Limited 20240101 0 115.9 116 114 115.4 49792 115.4 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20240101 0 9034.2 9179.95 9001.3 9036.85 1834 9036.85 up up correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20240101 0 309 311.9 301.6 306.65 261745 306.65 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20240101 0 1031.95 1031.95 1007 1013.05 3804406 1013.05 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20240101 0 199 204.65 196.9 198.15 75670000 198.15 down up incorrect
BIGBLOC.NSE Bigbloc Construction Limited 20240101 0 165 166 164 164.6 78085 164.6 down down correct
BIL.NSE Bhartiya International Ltd. 20240101 0 336.2 350 335 348.45 7741 348.45 up up correct
BIOCON.NSE Biocon Limited 20240101 0 249.8 259.65 249.65 255.55 7040000 255.55 up down incorrect
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20240101 0 54.95 54.95 53.45 54 48378 54 down down correct
BIRET.NSE RR 20240101 0 234.4 239.8 234 239.6 96245 239.6 up up correct
BIRLACABLE.NSE Birla Cable Limited 20240101 0 287.05 287.9 284.45 286.1 57348 286.1 down up incorrect
BIRLACORPN.NSE Birla Corporation Limited 20240101 0 1460 1513.7 1450.15 1499.65 201822 1499.65 up up correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20240101 0 104 119.85 104 113.85 5657239 113.85 up down incorrect
BIRLATYRE.NSE Birla Tyres Limited 20240101 0 5.3 5.3 5.3 5.3 0 5.3
BKMINDST.NSE BKM Industries Limited 20240101 0 1.35 1.4 1.35 1.35 64355 1.35
BLBLIMITED.NSE BLB Limited 20240101 0 22.2 23.2 22.2 22.4 174481 22.4 up up correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20240101 0 124.75 128.25 124.5 124.85 288571 124.85 up up correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20240101 0 63.5 70.6 63.5 67.9 2870722 67.9 up up correct
BLS.NSE BLS International Services Limited 20240101 0 319.9 328.2 318.6 326.5 4374515 326.5 up up correct
BLUECHIP.NSE Blue Chip India Limited 20240101 0 2.5 2.5 2.5 2.5 84258 2.5
BLUEDART.NSE Blue Dart Express Limited 20240101 0 7370 7414.45 7305 7335.85 5155 7335.85 down up incorrect
BLUESTARCO.NSE Blue Star Limited 20240101 0 947.3 956.5 938.5 948.8 108660 948.8 up up correct
BODALCHEM.NSE Bodal Chemicals Limited 20240101 0 82.7 85.95 82.5 82.9 1368175 82.9 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20240101 0 155 158.55 154.2 155.5 1899153 155.5 up up correct
BOROLTD.NSE Borosil Limited 20240101 0 336.95 340.95 335.2 338.6 54597 338.6 up up correct
BORORENEW.NSE Borosil Renewables Limited 20240101 0 439.9 443.45 437 438.7 216085 438.7 down down correct
BOSCHLTD.NSE Bosch Limited 20240101 0 22301 22635.95 22209.25 22433.45 19391 22433.45 up up correct
BPCL.NSE Bharat Petroleum Corporation Limited 20240101 0 459.4 459.4 450.7 452.05 3503144 452.05 down up incorrect
BPL.NSE BPL Limited 20240101 0 85.9 86.75 84.1 85.75 40831 85.75 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20240101 0 898 920 889 894.8 259042 894.8 down down correct
BRITANNIA.NSE Britannia Industries Limited 20240101 0 5339 5349.9 5290 5319.8 130032 5319.8 down down correct
BRNL.NSE Bharat Road Network Limited 20240101 0 51 54.95 50.7 52.4 783244 52.4 up up correct
BROOKS.NSE Brooks Laboratories Limited 20240101 0 143.25 153.4 143.25 145.95 80168 145.95 up up correct
BSE.NSE BSE Limited 20240101 0 2225 2227.75 2190 2203.05 488056 2203.05 down up incorrect
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20240101 0 272 272 265.8 268.55 10927 268.55 down down correct
BSL.NSE BSL Limited 20240101 0 217 217 208.2 211.05 13023 211.05 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20240101 0 57.37 57.37 56.47 56.69 20300 56.69 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20240101 0 25.45 25.45 24.49 24.7 218803 24.7 down up incorrect
BSOFT.NSE Birlasoft Limited 20240101 0 719 722.7 700.3 702.35 2508444 702.35 down up incorrect
BURNPUR.NSE Burnpur Cement Limited 20240101 0 6.4 6.4 6.3 6.4 447183 6.4
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20240101 0 1039.95 1075 1039.95 1066.75 11570 1066.75 up down incorrect
BVCL.NSE Barak Valley Cements Limited 20240101 0 51.95 53.75 50.95 51.6 11145 51.6 down down correct
BYKE.NSE The Byke Hospitality Limited 20240101 0 60.95 61.3 59.25 60.1 91858 60.1 down down correct
CALSOFT.NSE California Software Company Limited 20240101 0 18.2 18.9 17.9 18.3 23282 18.3 up up correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20240101 0 136 136.8 133.6 134.2 467775 134.2 down down correct
CAMS.NSE Computer Age Management Services Limited 20240101 0 2659 2677 2643.3 2648.5 66066 2648.5 down down correct
CANBK.NSE Canara Bank 20240101 0 440.5 445.9 438 442.4 4340269 442.4 up up correct
CANDC.NSE C & C Constructions Limited 20240101 0 2.35 2.35 2.35 2.35 0 2.35
CANFINHOME.NSE Can Fin Homes Limited 20240101 0 777.65 785.6 774.75 776.9 474059 776.9 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20240101 0 246 249.05 242.1 245.15 162065 245.15 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20240101 0 252.6 266 250.9 260.1 1180472 260.1 up up correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20240101 0 1368.3 1425.4 1341.05 1355.95 313018 1355.95 down down correct
CAPTRUST.NSE Capital Trust Limited 20240101 0 110 124 107.1 118.8 312782 118.8 up up correct
CARBORUNIV.NSE Carborundum Universal Limited 20240101 0 1117.95 1125 1106.1 1116.8 48609 1116.8 down down correct
CAREERP.NSE Career Point Limited 20240101 0 191.4 191.7 188.55 189.9 32946 189.9 down down correct
CARERATING.NSE CARE Ratings Limited 20240101 0 957 958.45 929.4 934.95 61992 934.95 down down correct
CARTRADE.NSE CarTrade Tech Limited 20240101 0 720 726.45 715 722 65017 722 up up correct
CASTROLIND.NSE Castrol India Limited 20240101 0 179.75 196.4 178.65 191.7 28000000 191.7 up up correct
CCCL.NSE Consolidated Construction Consortium Limited 20240101 0 1.5 1.5 1.5 1.5 0 1.5
CCHHL.NSE Country Club Hospitality & Holidays Limited 20240101 0 13.85 14.9 13.65 14.3 741747 14.3 up up correct
CCL.NSE CCL Products (India) Limited 20240101 0 643.75 647.95 632.6 633.5 135892 633.5 down down correct
CDSL.NSE Central Depository Services (India) Limited 20240101 0 1825 1838.75 1812 1818.35 454570 1818.35 down up incorrect
CEATLTD.NSE CEAT Limited 20240101 0 2458 2458 2409.65 2431 80911 2431 down up incorrect
CELEBRITY.NSE Celebrity Fashions Limited 20240101 0 17.45 17.55 17.05 17.15 95379 17.15 down up incorrect
CENTENKA.NSE Century Enka Limited 20240101 0 434.05 443.55 434.05 439.8 37981 439.8 up up correct
CENTEXT.NSE Century Extrusions Limited 20240101 0 18.95 19.95 18.5 19.25 664000 19.25 up up correct
CENTRALBK.NSE Central Bank of India 20240101 0 50.25 51.4 49.7 50.35 14747454 50.35 up up correct
CENTRUM.NSE Centrum Capital Limited 20240101 0 28.1 30.45 28.1 29.45 1989295 29.45 up up correct
CENTUM.NSE Centum Electronics Limited 20240101 0 1348.85 1485.95 1348.85 1465.95 36102 1465.95 up up correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20240101 0 776 811 755.1 798.4 317997 798.4 up up correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20240101 0 1231.25 1286.85 1209.6 1280 479572 1280 up up correct
CERA.NSE Cera Sanitaryware Limited 20240101 0 7871.25 7947.4 7850 7912.45 22294 7912.45 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20240101 0 7.4 7.45 7.25 7.35 167038 7.35 down down correct
CESC.NSE CESC Limited 20240101 0 133 138.4 132.5 136.85 16090000 136.85 up down incorrect
CGCL.NSE Capri Global Capital Limited 20240101 0 764.8 785 764.8 774.9 39942 774.9 up down incorrect
CGPOWER.NSE CG Power and Industrial Solutions Limited 20240101 0 458.7 458.7 448.3 449.6 552939 449.6 down down correct
CHALET.NSE Chalet Hotels Limited 20240101 0 699 700.9 684.15 687.75 188557 687.75 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20240101 0 374.9 385 373.9 380.15 3629242 380.15 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20240101 0 530 563.5 530 556.25 68167 556.25 up up correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20240101 0 293.2 305.55 293.2 296.25 170904 296.25 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20240101 0 370.25 381.95 370.25 376.15 14194 376.15 up up correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20240101 0 499.95 504.9 486.05 488.25 114011 488.25 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20240101 0 705 709 695.05 704.25 634118 704.25 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20240101 0 1259.7 1260 1220 1225.35 726699 1225.35 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20240101 0 1030 1038 998.25 1019.65 448796 1019.65 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20240101 0 1074 1083 1055 1061.9 117433 1061.9 down down correct
CINELINE.NSE Cineline India Limited 20240101 0 137.8 137.8 137.8 137.8 4005 137.8
CINEVISTA.NSE Cinevista Limited 20240101 0 16.9 17.7 16.9 17.7 31059 17.7 up up correct
CIPLA.NSE Cipla Limited 20240101 0 1252.45 1256.8 1246.7 1250 343584 1250 down down correct
CLEAN.NSE Clean Science and Technology Limited 20240101 0 1557 1622 1556.95 1591.2 488216 1591.2 up up correct
CLEDUCATE.NSE CL Educate Limited 20240101 0 102.6 103.35 96.25 98.95 109901 98.95 down down correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20240101 0 248.2 259.5 247.15 255.75 484308 255.75 up up correct
CMICABLES.NSE CMI Limited 20240101 0 6.35 6.35 6.35 6.35 10069 6.35
COALINDIA.NSE Coal India Limited 20240101 0 377.8 386.8 377.45 381.8 11124690 381.8 up up correct
COCHINSHIP.NSE Cochin Shipyard Limited 20240101 0 1360.25 1382.5 1358 1362.85 1408663 1362.85 up up correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20240101 0 64.5 66.5 64.05 65.05 5445302 65.05 up up correct
COFORGE.NSE Coforge Limited 20240101 0 6289.95 6289.95 6181 6192.55 183642 6192.55 down down correct
COLPAL.NSE Colgate 20240101 0 2520 2529 2480.45 2486.1 357690 2486.1 down down correct
COMPINFO.NSE Compuage Infocom Limited 20240101 0 8.75 9.2 8.6 8.7 135877 8.7 down down correct
COMPUSOFT.NSE Compucom Software Limited 20240101 0 30.5 31.4 29.8 31 101535 31 up down incorrect
CONCOR.NSE Container Corporation of India Limited 20240101 0 860 873.8 854.1 861.2 759910 861.2 up up correct
CONFIPET.NSE Confidence Petroleum India Limited 20240101 0 89.8 90.95 88.6 88.85 883429 88.85 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20240101 0 332.95 337.35 325 329.8 37849 329.8 down down correct
CONTROLPR.NSE Control Print Limited 20240101 0 1016.9 1064 1009.15 1039.6 56523 1039.6 up down incorrect
CORALFINAC.NSE Coral India Finance and Housing Limited 20240101 0 59.4 61 58.65 59.95 148252 59.95 up up correct
CORDSCABLE.NSE Cords Cable Industries Limited 20240101 0 115.5 115.5 112.9 113.3 30760 113.3 down down correct
COROMANDEL.NSE Coromandel International Limited 20240101 0 1251.65 1259.95 1236 1247.65 181841 1247.65 down down correct
COUNCODOS.NSE Country Condo's Limited 20240101 0 5.15 5.4 5.15 5.3 81819 5.3 up down incorrect
CPSEETF.NSE Nippon Mutual Funds 20240101 0 67.5 67.65 66.95 67.17 1425698 67.17 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20240101 0 5406.25 5441.45 5305 5339.35 13491 5339.35 down down correct
CREATIVE.NSE Creative Newtech Limited 20240101 0 751 842 751 817.5 180878 817.5 up up correct
CREATIVEYE.NSE Creative Eye Limited 20240101 0 4.3 4.35 4.1 4.3 3690 4.3
CREDITACC.NSE CreditAccess Grameen Limited 20240101 0 1596.55 1610 1585.05 1594.15 143057 1594.15 down up incorrect
CREST.NSE Crest Ventures Limited 20240101 0 288.35 300.1 286.75 297.25 50828 297.25 up up correct
CRISIL.NSE CRISIL Limited 20240101 0 4329.65 4336 4260.1 4270.65 18474 4270.65 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20240101 0 313.5 317.35 309.6 313.85 2198792 313.85 up up correct
CSBBANK.NSE CSB Bank Limited 20240101 0 418.65 422 415.15 417.65 182117 417.65 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20240101 0 74.95 75.95 73.1 74.6 38839 74.6 down down correct
CUB.NSE City Union Bank Limited 20240101 0 149.9 152.9 149.25 152.25 4698244 152.25 up up correct
CUBEXTUB.NSE Cubex Tubings Limited 20240101 0 65 66.9 64.5 66 22867 66 up up correct
CUMMINSIND.NSE Cummins India Limited 20240101 0 1965 1974.4 1945.55 1957.95 231172 1957.95 down up incorrect
CUPID.NSE Cupid Limited 20240101 0 1174 1176.4 1064.4 1168.45 164028 1168.45 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20240101 0 30.55 31.7 30.55 30.8 77035 30.8 up up correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20240101 0 199.6 200.9 195 196.3 196755 196.3 down up incorrect
CYIENT.NSE Cyient Limited 20240101 0 2315.1 2356 2292 2300.8 140667 2300.8 down down correct
DABUR.NSE Dabur India Limited 20240101 0 560 563 555 557.45 1420000 557.45 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20240101 0 2307.5 2382 2301 2361.25 802488 2361.25 up up correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20240101 0 413.1 418.85 412.95 414.45 149501 414.45 up up correct
DAMODARIND.NSE Damodar Industries Limited 20240101 0 50.35 50.35 49.05 49.9 31974 49.9 down down correct
DANGEE.NSE Dangee Dums Limited 20240101 0 11.4 11.4 11 11.05 285641 11.05 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20240101 0 737 747.75 728.4 734.85 240815 734.85 down down correct
DBCORP.NSE D. B. Corp Limited 20240101 0 269.95 269.95 260 262.05 147262 262.05 down down correct
DBL.NSE Dilip Buildcon Limited 20240101 0 385.45 389.65 378 381.25 400706 381.25 down down correct
DBREALTY.NSE D B Realty Limited 20240101 0 185.9 189.6 182.65 186.1 1092731 186.1 up up correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20240101 0 33.85 35.1 32.25 34 6937 34 up up correct
DCAL.NSE Dishman Carbogen Amcis Limited 20240101 0 170.4 187 167.75 178.95 3335175 178.95 up up correct
DCBBANK.NSE DCB Bank Limited 20240101 0 134 148.2 133.95 145.3 24454253 145.3 up up correct
DCM.NSE DCM Limited 20240101 0 79.75 79.75 77.85 78.3 47695 78.3 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20240101 0 4.55 4.6 4.55 4.55 4003 4.55
DCMNVL.NSE DCM Nouvelle Limited 20240101 0 174.85 181.85 174 178.3 50379 178.3 up up correct
DCMSHRIRAM.NSE DCM Shriram Limited 20240101 0 1028.4 1050 1025 1028.9 132595 1028.9 up down incorrect
DCW.NSE DCW Limited 20240101 0 56.8 58.35 56.5 56.85 3032516 56.85 up up correct
DECCANCE.NSE Deccan Cements Limited 20240101 0 562 583.3 562 579.65 23072 579.65 up up correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20240101 0 685 702.6 678.05 687.8 1506451 687.8 up up correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20240101 0 2488 2521.15 2460 2473.9 499429 2473.9 down up incorrect
DEEPENR.NSE Deep Energy Resources Limited 20240101 0 197.65 197.65 187 190.1 34989 190.1 down down correct
DEEPINDS.NSE Deep Industries Limited 20240101 0 257.7 262.4 253.5 255.55 155570 255.55 down down correct
DELPHIFX.NSE Delphi World Money Limited 20240101 0 278.8 287.35 277.1 284.8 85436 284.8 up up correct
DELTACORP.NSE Delta Corp Limited 20240101 0 146 154.65 144.7 151.5 16591005 151.5 up up correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20240101 0 98.6 98.6 94.35 94.7 9999 94.7 down down correct
DEN.NSE DEN Networks Limited 20240101 0 57.3 57.95 56.6 57.25 2742019 57.25 down down correct
DENORA.NSE De Nora India Limited 20240101 0 1543 1559.95 1496.5 1510.5 22084 1510.5 down down correct
DEVYANI.NSE Devyani International Limited 20240101 0 193.9 194.85 191.45 191.75 1006774 191.75 down down correct
DGCONTENT.NSE Digicontent Limited 20240101 0 18.05 19.05 18.05 18.7 18799 18.7 up down incorrect
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20240101 0 271 272.75 263 266.4 1830000 266.4 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20240101 0 30.8 31.4 30.7 30.95 2513058 30.95 up up correct
DHANI.NSE Dhani Services Limited 20240101 0 38.95 39.85 38.9 39.35 1130000 39.35 up up correct
DHANUKA.NSE Dhanuka Agritech Limited 20240101 0 1050 1090 1047 1082.85 67758 1082.85 up up correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20240101 0 8.55 8.55 8.55 8.55 0 8.55
DHUNINV.NSE Dhunseri Investments Limited 20240101 0 1184.25 1231.95 1173 1216.55 3183 1216.55 up up correct
DIAMONDYD.NSE Prataap Snacks Limited 20240101 0 1062 1120 1055.55 1114.7 122476 1114.7 up up correct
DICIND.NSE DIC India Limited 20240101 0 495.8 501.8 495.25 497.55 1446 497.55 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20240101 0 28.4 29 28.1 28.35 112814 28.35 down down correct
DISHTV.NSE Dish TV India Limited 20240101 0 18.4 19.55 18.4 19.35 42163867 19.35 up up correct
DIVISLAB.NSE Divi's Laboratories Limited 20240101 0 3910 3939.95 3882.15 3915.9 240130 3915.9 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20240101 0 6560 6585.8 6420.5 6460.35 268871 6460.35 down up incorrect
DLF.NSE DLF Limited 20240101 0 727.2 731 721.45 723.6 1400824 723.6 down down correct
DLINKINDIA.NSE D 20240101 0 320.8 326.5 320.25 324.25 126314 324.25 up up correct
DMART.NSE Avenue Supermarts Limited 20240101 0 4075 4080 4042.1 4064.75 131614 4064.75 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20240101 0 5 5 5 5 129687 5
DODLA.NSE Dodla Dairy Limited 20240101 0 881.3 882.75 869.15 871.35 43715 871.35 down down correct
DOLLAR.NSE Dollar Industries Limited 20240101 0 469.15 492 469.15 486.25 470158 486.25 up down incorrect
DONEAR.NSE Donear Industries Limited 20240101 0 99.3 101.85 99.3 100.25 94568 100.25 up up correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20240101 0 668.95 679.4 664.6 668.55 9479 668.55 down down correct
DPSCLTD.NSE India Power Corporation Limited 20240101 0 19.9 20.15 19.45 19.55 2157733 19.55 down up incorrect
DPWIRES.NSE D.P. Wires Limited 20240101 0 589.95 589.95 560.05 567.5 50507 567.5 down up incorrect
DRCSYSTEMS.NSE DRC Systems India Limited 20240101 0 40.75 42.95 40.75 42.95 82165 42.95 up up correct
DREDGECORP.NSE Dredging Corporation of India Limited 20240101 0 601 634.9 599.95 615.3 1220213 615.3 up down incorrect
EPL.NSE EPL Limited 20240101 0 202.45 203.65 199.1 200.4 342140 200.4 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20240101 0 5800 5860 5800 5821.65 195680 5821.65 up down incorrect
DSSL.NSE Dynacons Systems & Solutions Limited 20240101 0 623 666 617.1 639.8 47907 639.8 up down incorrect
DTIL.NSE Dhunseri Tea & Industries Limited 20240101 0 223.85 225.05 221.7 222.9 11920 222.9 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20240101 0 9.4 9.6 9.2 9.6 624250 9.6 up up correct
DVL.NSE Dhunseri Ventures Limited 20240101 0 318 328.45 316.55 325.15 83106 325.15 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20240101 0 87.9 88.55 87.15 87.8 1339521 87.8 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20240101 0 5102 5274.95 5060.1 5120.9 11192 5120.9 up up correct
DYNPRO.NSE Dynemic Products Limited 20240101 0 297 313.8 297 307.85 39365 307.85 up up correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20240101 0 40.55 41.35 40.15 40.7 22465247 40.7 up up correct
EASTSILK.NSE Eastern Silk Industries Limited 20240101 0 2.45 2.5 2.35 2.4 43173 2.4 down up incorrect
EBBETF0425.NSE Edelweiss Amc Ltd 20240101 0 1209 1209 1173.06 1174.46 11340 1174.46 down down correct
EBBETF0430.NSE Edelweiss Amc Ltd 20240101 0 1344 1389 1319.06 1321.83 9194 1321.83 down up incorrect
EBBETF0431.NSE Edelweiss Amc Ltd 20240101 0 1178.7 1182 1177.07 1180.96 11968 1180.96 up up correct
ECLERX.NSE eClerx Services Limited 20240101 0 2620.45 2635 2540 2553.95 73500 2553.95 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20240101 0 77.95 79.4 77.7 78.45 3549636 78.45 up up correct
EDUCOMP.NSE Educomp Solutions Limited 20240101 0 3.65 3.65 3.65 3.65 10769 3.65
EICHERMOT.NSE Eicher Motors Limited 20240101 0 4145 4145 4030 4038.35 763450 4038.35 down down correct
EIDPARRY.NSE E.I.D. 20240101 0 559 565.1 558 560.55 285351 560.55 up up correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20240101 0 465 475.9 463 470.85 53651 470.85 up up correct
EIHOTEL.NSE EIH Limited 20240101 0 253 254 248.5 250.85 1025306 250.85 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20240101 0 1585 1615 1580 1580.5 4179 1580.5 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20240101 0 127.65 129.35 125.85 126.95 365304 126.95 down down correct
ELECON.NSE Elecon Engineering Company Limited 20240101 0 932.95 944.9 928.95 937.4 147484 937.4 up down incorrect
ELECTCAST.NSE Electrosteel Castings Limited 20240101 0 111.6 114.65 110.05 112.05 1643488 112.05 up up correct
ELECTHERM.NSE Electrotherm (India) Limited 20240101 0 244.85 244.85 244.85 244.85 7163 244.85
ELGIEQUIP.NSE Elgi Equipments Limited 20240101 0 547.25 547.65 538.1 542.05 75856 542.05 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20240101 0 56.7 56.7 56.7 56.7 33348 56.7
EMAMILTD.NSE Emami Limited 20240101 0 569.9 588.6 567.35 572.7 2440000 572.7 up up correct
EMAMIPAP.NSE Emami Paper Mills Limited 20240101 0 120 125 119.5 122.5 64006 122.5 up up correct
EMAMIREAL.NSE Emami Realty Limited 20240101 0 108.05 114.65 108.05 114.65 45004 114.65 up down incorrect
EMKAY.NSE Emkay Global Financial Services Limited 20240101 0 147.9 148.8 138 140.65 29239 140.65 down down correct
EMMBI.NSE Emmbi Industries Limited 20240101 0 105.7 105.9 103.7 104.55 41341 104.55 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20240101 0 1945.85 1945.85 1906.5 1929.75 71934 1929.75 down up incorrect
ENERGYDEV.NSE Energy Development Company Limited 20240101 0 26.9 27.7 26.05 27.25 99271 27.25 up down incorrect
ENGINERSIN.NSE Engineers India Limited 20240101 0 172.45 184.8 170.25 181.75 26971428 181.75 up up correct
ENIL.NSE Entertainment Network (India) Limited 20240101 0 185.2 186.2 182.3 183.9 58816 183.9 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20240101 0 105.65 108.3 105.25 107.6 2984516 107.6 up up correct
ERIS.NSE Eris Lifesciences Limited 20240101 0 914.55 916.9 902 905.8 35045 905.8 down down correct
EROSMEDIA.NSE Eros International Media Limited 20240101 0 23.95 24.9 23.7 24.1 491222 24.1 up up correct
ESABINDIA.NSE ESAB India Limited 20240101 0 5893.5 5900 5825 5840 3818 5840 down down correct
ESCORTS.NSE Escorts Limited 20240101 0 2996 3019 2956 2966.35 318161 2966.35 down up incorrect
ESSARSHPNG.NSE Essar Shipping Limited 20240101 0 33.6 33.6 33.6 33.6 133030 33.6
ESTER.NSE Ester Industries Limited 20240101 0 94.9 97.15 90.9 95.2 1005005 95.2 up up correct
EVEREADY.NSE Eveready Industries India Limited 20240101 0 347.9 359.65 346.5 355.6 147910 355.6 up up correct
EVERESTIND.NSE Everest Industries Limited 20240101 0 1372 1389 1357 1371.3 17556 1371.3 down up incorrect
EXCEL.NSE Excel Realty N Infra Limited 20240101 0 0.4 0.45 0.4 0.4 1543939 0.4
EXCELINDUS.NSE Excel Industries Limited 20240101 0 907.95 965 904 951.25 79813 951.25 up up correct
EXIDEIND.NSE Exide Industries Limited 20240101 0 319.85 326.45 318.35 322 4091951 322 up down incorrect
EXPLEOSOL.NSE Expleo Solutions Limited 20240101 0 1307.8 1324 1299.85 1314.1 12880 1314.1 up up correct
EXXARO.NSE Exxaro Tiles Limited 20240101 0 115.5 117.5 115.05 116.6 81136 116.6 up up correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20240101 0 805.8 844.9 802.35 821.5 2516139 821.5 up up correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20240101 0 1274 1309.55 1262.35 1275.95 42245 1275.95 up up correct
FCL.NSE Fineotex Chemical Limited 20240101 0 363.8 374 363.8 368.65 337564 368.65 up up correct
FCONSUMER.NSE Future Consumer Limited 20240101 0 0.9 0.9 0.85 0.9 1438206 0.9
FCSSOFT.NSE FCS Software Solutions Limited 20240101 0 4.15 4.4 4.15 4.25 13745287 4.25 up up correct
FDC.NSE FDC Limited 20240101 0 399.7 405.1 393 394.2 150106 394.2 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20240101 0 156.2 157.2 155.9 156.55 6210000 156.55 up up correct
FEL.NSE Future Enterprises Limited 20240101 0 0.85 0.85 0.8 0.85 1617171 0.85
FELDVR.NSE Future Enterprises Limited 20240101 0 5.05 5.3 5.05 5.25 124100 5.25 up up correct
FIEMIND.NSE Fiem Industries Limited 20240101 0 2124.9 2218 2032.2 2055.2 221644 2055.2 down down correct
FILATEX.NSE Filatex India Limited 20240101 0 49.35 49.6 48.55 48.95 467077 48.95 down down correct
FINCABLES.NSE Finolex Cables Limited 20240101 0 1055 1087.9 1048.05 1051.6 251346 1051.6 down down correct
FINEORG.NSE Fine Organic Industries Limited 20240101 0 4935.15 5049.95 4935.15 4962.45 37728 4962.45 up up correct
FINPIPE.NSE Finolex Industries Limited 20240101 0 211.5 212.45 210.25 210.85 259760 210.85 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20240101 0 53.9 53.9 51.3 51.85 11724 51.85 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20240101 0 2.95 3 2.9 2.95 176201 2.95
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20240101 0 3699.25 3826.4 3653 3812.75 184135 3812.75 up up correct
FMGOETZE.NSE Federal 20240101 0 358 367.4 358 365.8 62114 365.8 up up correct
FMNL.NSE Future Market Networks Limited 20240101 0 6.15 6.2 5.7 6 193581 6 down up incorrect
FORTIS.NSE Fortis Healthcare Limited 20240101 0 424.7 448.8 422 439.6 3687892 439.6 up up correct
FOSECOIND.NSE Foseco India Limited 20240101 0 3882.55 3898 3750 3768 5218 3768 down up incorrect
FRETAIL.NSE Future Retail Limited 20240101 0 3.75 3.75 3.75 3.75 0 3.75
FSC.NSE Future Supply Chain Solutions Limited 20240101 0 11.6 11.6 10.9 11.15 10621 11.15 down down correct
FSL.NSE Firstsource Solutions Limited 20240101 0 185.1 186.35 183.1 185.15 981796 185.15 up up correct
GABRIEL.NSE Gabriel India Limited 20240101 0 400 405 397.9 402.8 157513 402.8 up up correct
GAEL.NSE Gujarat Ambuja Exports Limited 20240101 0 368.9 369.7 359.75 362.15 268142 362.15 down down correct
GAIL.NSE GAIL (India) Limited 20240101 0 163.7 169.35 162.65 166.2 40950000 166.2 up down incorrect
GALAXYSURF.NSE Galaxy Surfactants Limited 20240101 0 2780 2784 2751.05 2774.2 22440 2774.2 down down correct
GALLANTT.NSE Gallantt Metal Limited 20240101 0 181 186.9 178 178.75 428884 178.75 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20240101 0 735.45 738.25 722.5 725.9 6490 725.9 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20240101 0 985.2 1016.9 975.1 983.55 55952 983.55 down down correct
GANESHBE.NSE Ganesh Benzoplast Limited 20240101 0 161.5 163.8 160.5 161.55 125328 161.55 up up correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20240101 0 420 433.25 417.5 422.9 143962 422.9 up up correct
GANGAFORGE.NSE Ganga Forging Limited 20240101 0 6.5 6.65 6.25 6.4 1350494 6.4 down down correct
GANGESSECU.NSE Ganges Securities Limited 20240101 0 124.1 127.7 124.05 124.65 4482 124.65 up up correct
GANGOTRI.NSE Gangotri Textiles Limited 20240101 0 0.9 1 0.9 0.9 15510 0.9
GARFIBRES.NSE Garware Technical Fibres Limited 20240101 0 3369 3395.95 3322.1 3353.95 8680 3353.95 down down correct
GATI.NSE Gati Limited 20240101 0 124.8 128.45 124.5 126.45 927410 126.45 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20240101 0 0.95 0.95 0.95 0.95 200363 0.95
GAYAPROJ.NSE Gayatri Projects Limited 20240101 0 9.75 9.75 9.75 9.75 647215 9.75
GEECEE.NSE GeeCee Ventures Limited 20240101 0 230.75 234.15 225.25 227.25 13732 227.25 down up incorrect
GEEKAYWIRE.NSE Geekay Wires Limited 20240101 0 92.8 92.8 91 92.8 28818 92.8
GENCON.NSE Generic Engineering Construction and Projects Limited 20240101 0 42.4 43.4 41.7 42 190716 42 down down correct
GENESYS.NSE Genesys International Corporation Limited 20240101 0 410.8 435 407.2 430.75 183948 430.75 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20240101 0 19.45 19.75 19.3 19.4 523264 19.4 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20240101 0 230.05 238 230.05 233.5 407620 233.5 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20240101 0 78.7 81 77.9 79.7 993592 79.7 up up correct
GEPIL.NSE GE Power India Limited 20240101 0 227.5 232 227 227.8 560658 227.8 up up correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20240101 0 983.5 990.05 969.05 972.65 194886 972.65 down down correct
GET&D.NSE GE T&D India Limited 20240101 0 504 528.5 504 528.5 33220 528.5 up up correct
GFLLIMITED.NSE GFL Limited 20240101 0 99.45 99.9 97.75 98.45 118594 98.45 down down correct
GFSTEELS.NSE Grand Foundry Limited 20240101 0 7.55 7.55 7.55 7.55 20 7.55
GHCL.NSE GHCL Limited 20240101 0 587 609.15 583.1 606.2 689328 606.2 up up correct
GICHSGFIN.NSE GIC Housing Finance Limited 20240101 0 214 226 214 221.7 858474 221.7 up up correct
GICRE.NSE General Insurance Corporation of India 20240101 0 308.95 315.9 307.05 311.95 837234 311.95 up up correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20240101 0 110.5 115.75 110.5 113.8 26382 113.8 up up correct
GILLETTE.NSE Gillette India Limited 20240101 0 6500 6550 6430 6475.25 10527 6475.25 down up incorrect
GINNIFILA.NSE Ginni Filaments Limited 20240101 0 28.8 29.5 28.6 29.2 106654 29.2 up up correct
GIPCL.NSE Gujarat Industries Power Company Limited 20240101 0 174.9 183.8 174.55 181.45 2185744 181.45 up down incorrect
GKWLIMITED.NSE GKW Limited 20240101 0 1546 1546 1460 1479 137 1479 down down correct
GLAND.NSE Gland Pharma Limited 20240101 0 1934.9 1956.55 1900 1906.55 106770 1906.55 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20240101 0 1905.9 1988.85 1904.45 1951.55 599164 1951.55 up up correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20240101 0 854 861.9 848 855.65 415165 855.65 up up correct
GLFL.NSE Gujarat Lease Financing Limited 20240101 0 5 5 5 5 14775 5
GLOBAL.NSE Global Education Limited 20240101 0 298 305.7 293.8 296.75 98714 296.75 down down correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20240101 0 133.15 136 128.2 129.6 177013 129.6 down down correct
GLOBE.NSE Globe Textiles (India) Limited 20240101 0 3.9 3.95 3.9 3.95 384088 3.95 up up correct
GLOBUSSPR.NSE Globus Spirits Limited 20240101 0 875 886 874.95 878.55 114388 878.55 up up correct
GLS.NSE Glenmark Life Sciences Limited 20240101 0 659 660 652.1 655.2 60771 655.2 down down correct
GMBREW.NSE G.M. Breweries Limited 20240101 0 716.1 732 709.75 720.9 116101 720.9 up up correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20240101 0 409.45 439.95 407.9 432.75 15590376 432.75 up up correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20240101 0 1612 1624 1589.05 1592.75 170413 1592.75 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20240101 0 80.9 82.3 79.85 80.35 37830090 80.35 down down correct
GNA.NSE G N A Axles Limited 20240101 0 447.35 451.95 446 449 109637 449 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20240101 0 756.4 809 752.5 793.95 5430757 793.95 up up correct
GOACARBON.NSE Goa Carbon Limited 20240101 0 572.8 580 569.9 571.55 49248 571.55 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20240101 0 518.5 532 515.9 521.35 52135 521.35 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20240101 0 2112.85 2119.9 2081.05 2092.55 31493 2092.55 down down correct
GODHA.NSE Godha Cabcon & Insulation Limited 20240101 0 0.6 0.65 0.6 0.65 20530732 0.65 up down incorrect
GODREJAGRO.NSE Godrej Agrovet Limited 20240101 0 557 566.25 553.25 557.3 149419 557.3 up down incorrect
GODREJCP.NSE Godrej Consumer Products Limited 20240101 0 1134.8 1149.15 1127.45 1144.8 686392 1144.8 up up correct
GODREJIND.NSE Godrej Industries Limited 20240101 0 752.85 794.6 750 779.9 1340729 779.9 up up correct
GODREJPROP.NSE Godrej Properties Limited 20240101 0 2015 2022 1995 2002.05 208870 2002.05 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20240101 0 0.85 0.85 0.85 0.85 309127 0.85
GOKEX.NSE Gokaldas Exports Limited 20240101 0 825.9 829.1 810.55 813.65 231771 813.65 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20240101 0 55.4 63 55.4 61.05 5932304 61.05 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20240101 0 124.75 127.55 122.85 124.55 305599 124.55 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20240101 0 53.75 53.83 53.55 53.74 3996865 53.74 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20240101 0 49 50.55 48.25 50.5 1293 50.5 up up correct
GOLDIAM.NSE Goldiam International Limited 20240101 0 171.4 176.25 170.45 172.55 519980 172.55 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20240101 0 53.95 54.05 53.5 54 82005 54 up up correct
GOLDTECH.NSE Goldstone Technologies Limited 20240101 0 128.9 132.4 121.6 132.4 22342 132.4 up up correct
GOODLUCK.NSE Goodluck India Limited 20240101 0 949.9 1018.05 944.8 1001.3 272703 1001.3 up down incorrect
GPIL.NSE Godawari Power & Ispat Limited 20240101 0 758 783 749.85 775.65 639838 775.65 up up correct
GPPL.NSE Gujarat Pipavav Port Limited 20240101 0 153.65 161.5 152.05 158.6 6785151 158.6 up up correct
GPTINFRA.NSE GPT Infraprojects Limited 20240101 0 166.95 168 166.5 166.95 27107 166.95
GRANULES.NSE Granules India Limited 20240101 0 407 417.85 404.1 411.8 3168914 411.8 up up correct
GRAPHITE.NSE Graphite India Limited 20240101 0 550.2 559.2 548.1 551.7 766047 551.7 up up correct
GRASIM.NSE Grasim Industries Limited 20240101 0 2145 2175 2112 2127.3 804466 2127.3 down down correct
GRAVITA.NSE Gravita India Limited 20240101 0 1090.6 1100.5 1078.25 1082.85 70772 1082.85 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20240101 0 152.25 158.45 152.25 156.15 4749242 156.15 up up correct
GREENLAM.NSE Greenlam Industries Limited 20240101 0 547 548.45 533.6 542.45 43931 542.45 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20240101 0 428.2 434.25 416.25 419.4 350373 419.4 down down correct
GREENPLY.NSE Greenply Industries Limited 20240101 0 240.5 243 236.05 238.5 409392 238.5 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20240101 0 22.15 22.85 21.95 22.85 13832711 22.85 up up correct
GRINDWELL.NSE Grindwell Norton Limited 20240101 0 2349.6 2390.75 2306.5 2359.6 68098 2359.6 up down incorrect
GRINFRA.NSE G R Infraprojects Limited 20240101 0 1150 1195.7 1120.8 1133.3 107335 1133.3 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20240101 0 917.55 947.9 914 922.95 377 922.95 up up correct
GRPLTD.NSE GRP Limited 20240101 0 4887.8 4948.95 4824.1 4900 24 4900 up up correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20240101 0 874 886.8 870 873.8 604835 873.8 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20240101 0 242 283.85 240.85 273.75 34310000 273.75 up up correct
GSPL.NSE Gujarat State Petronet Limited 20240101 0 307.5 324.35 306.1 320.1 4231364 320.1 up up correct
GSS.NSE GSS Infotech Limited 20240101 0 188.85 188.85 185.1 186.25 7982 186.25 down down correct
GTL.NSE GTL Limited 20240101 0 10 10.65 9.6 10.65 6752086 10.65 up up correct
GTLINFRA.NSE GTL Infrastructure Limited 20240101 0 1.3 1.35 1.3 1.35 63396164 1.35 up up correct
GTPL.NSE GTPL Hathway Limited 20240101 0 192.7 194.4 185.05 187.65 138236 187.65 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20240101 0 317.9 319 311 314.55 77391 314.55 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20240101 0 780.65 824 778 810.65 1228333 810.65 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20240101 0 268 286.35 265 281.2 270409 281.2 up down incorrect
GUJGASLTD.NSE Gujarat Gas Limited 20240101 0 464.8 495.4 461.7 484 5900000 484 up up correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20240101 0 63.35 63.4 61.25 63.05 68620 63.05 down down correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20240101 0 717.8 731.6 715.2 725.55 134262 725.55 up up correct
GULFPETRO.NSE GP Petroleums Limited 20240101 0 55.8 55.8 53.8 54.55 52400 54.55 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20240101 0 209.4 215.7 209.4 210.65 74581 210.65 up up correct
HAL.NSE Hindustan Aeronautics Limited 20240101 0 2805.1 2859.9 2805.1 2826.35 1040000 2826.35 up up correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20240101 0 898.5 913 898.5 903.65 300820 903.65 up down incorrect
HARRMALAYA.NSE Harrisons Malayalam Limited 20240101 0 178 179.5 167 171.7 51732 171.7 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20240101 0 21.3 21.75 21.2 21.65 9604307 21.65 up up correct
HATSUN.NSE Hatsun Agro Product Limited 20240101 0 1149.95 1152.75 1139.05 1145.35 20877 1145.35 down down correct
HAVELLS.NSE Havells India Limited 20240101 0 1367.95 1377 1356 1362.2 240757 1362.2 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20240101 0 3.05 3.05 3 3.05 87009 3.05
HBLPOWER.NSE HBL Power Systems Limited 20240101 0 437.8 444 433.5 435.75 979687 435.75 down down correct
HBSL.NSE HB Stockholdings Limited 20240101 0 73 74.9 73 73.85 17695 73.85 up down incorrect
HCC.NSE Hindustan Construction Company Limited 20240101 0 28.5 29.2 28.45 28.95 20359995 28.95 up up correct
HCG.NSE HealthCare Global Enterprises Limited 20240101 0 364.15 368.7 362 365.3 38014 365.3 up up correct
HCL.NSE INSYS 20240101 0 20.5 21.25 20.4 20.95 1391715 20.95 up up correct
HCLTECH.NSE HCL Technologies Limited 20240101 0 1460 1495.75 1455.05 1480 1222315 1480 up down incorrect
HDFCAMC.NSE HDFC Asset Management Company Limited 20240101 0 3205 3228.7 3181.5 3221.3 151964 3221.3 up down incorrect
HDFCBANK.NSE HDFC Bank Limited 20240101 0 1706 1709.15 1692 1698.1 7120000 1698.1 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20240101 0 647 652.35 644.35 648.7 1343888 648.7 up up correct
HDFCMFGETF.NSE HDFC Mutual Fund 20240101 0 51.67 51.67 51.67 51.67 0 51.67
HDFCNIFETF.NSE HDFC Mutual Fund 20240101 0 206.67 206.67 206.67 206.67 0 206.67
HDFCSENETF.NSE HDFC Mutual Fund 20240101 0 700.42 700.42 700.42 700.42 0 700.42
HDIL.NSE Housing Development and Infrastructure Limited 20240101 0 4.1 4.1 4.1 4.1 79476 4.1
HEG.NSE HEG Limited 20240101 0 1918.7 1947 1918.7 1927.8 303300 1927.8 up up correct
HEIDELBERG.NSE HeidelbergCement India Limited 20240101 0 233 235.85 231.3 232.8 216446 232.8 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20240101 0 153.5 154.75 152.55 153.25 626527 153.25 down down correct
HERANBA.NSE Heranba Industries Limited 20240101 0 403.8 412.5 400.15 403.25 483849 403.25 down down correct
HERCULES.NSE Hercules Hoists Limited 20240101 0 354.9 364.9 351.35 359.9 74496 359.9 up up correct
HERITGFOOD.NSE Heritage Foods Limited 20240101 0 304.5 312.5 303 304.35 402989 304.35 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20240101 0 4139.55 4181.4 4085 4118.55 392408 4118.55 down up incorrect
HESTERBIO.NSE Hester Biosciences Limited 20240101 0 1465.2 1472.05 1449.9 1459 4061 1459 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20240101 0 153.7 154.75 152.3 153.6 5267 153.6 down down correct
HFCL.NSE HFCL Limited 20240101 0 85.9 88.7 84.1 84.55 39300000 84.55 down up incorrect
HGINFRA.NSE H.G. Infra Engineering Limited 20240101 0 855 855 843.65 848.4 56257 848.4 down down correct
HGS.NSE Hinduja Global Solutions Limited 20240101 0 994.95 1001.8 992 994.4 18750 994.4 down up incorrect
HIKAL.NSE Hikal Limited 20240101 0 302.85 306.05 300 300.2 341901 300.2 down down correct
HIL.NSE HIL Limited 20240101 0 2815 2902.4 2813.9 2869.05 11508 2869.05 up down incorrect
HILTON.NSE Hilton Metal Forging Limited 20240101 0 115 136.25 113.8 135.1 1207573 135.1 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20240101 0 168.7 173.45 168.05 171 386488 171 up up correct
HINDALCO.NSE Hindalco Industries Limited 20240101 0 614.5 620.5 606.95 610.4 2960000 610.4 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20240101 0 452.4 465.1 442.05 448.8 14147 448.8 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20240101 0 55.05 55.05 55.05 55.05 146096 55.05
HINDCOPPER.NSE Hindustan Copper Limited 20240101 0 275.8 278.4 266.1 271.5 15860000 271.5 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20240101 0 17.25 17.5 17 17.4 1031381 17.4 up up correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20240101 0 21.65 21.65 21.65 21.65 91508 21.65
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20240101 0 182.5 185.85 181.1 181.8 1031941 181.8 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20240101 0 406 406.5 398.1 399.6 5801006 399.6 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20240101 0 2663.85 2669.4 2638 2654.75 526350 2654.75 down up incorrect
HINDZINC.NSE Hindustan Zinc Limited 20240101 0 318.05 320.8 316.85 318.35 579460 318.35 up up correct
HIRECT.NSE Hind Rectifiers Limited 20240101 0 539.9 554.8 520.15 527.25 15649 527.25 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20240101 0 204.15 210 198.4 199.9 28070 199.9 down up incorrect
HITECH.NSE Hi 20240101 0 115.7 116.9 114.65 116 900241 116 up down incorrect
HITECHCORP.NSE Hitech Corporation Limited 20240101 0 251 260.75 251 256.85 11067 256.85 up up correct
HITECHGEAR.NSE The Hi 20240101 0 462.5 486.5 459.2 477.45 42978 477.45 up up correct
HLEGLAS.NSE HLE Glascoat Limited 20240101 0 543.5 543.5 534 537.1 58938 537.1 down down correct
HLVLTD.NSE HLV Limited 20240101 0 27 30.15 26.95 28.7 2204723 28.7 up up correct
HMT.NSE HMT Limited 20240101 0 53.5 53.95 51.9 52.3 41943 52.3 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20240101 0 92.2 93.5 90.35 91 100948 91 down down correct
HNDFDS.NSE Hindustan Foods Limited 20240101 0 568 568.55 553.05 557.55 71467 557.55 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20240101 0 252.9 253.49 250.61 252.31 58376 252.31 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20240101 0 931 943.75 927.4 932.35 84437 932.35 up up correct
HONAUT.NSE Honeywell Automation India Limited 20240101 0 37070 37750 36780.2 37490 6084 37490 up up correct
HONDAPOWER.NSE Honda India Power Products Limited 20240101 0 2370 2388.8 2345.6 2377.7 8748 2377.7 up up correct
HOVS.NSE HOV Services Limited 20240101 0 72.2 76.1 71.5 76.1 30979 76.1 up up correct
HPL.NSE HPL Electric & Power Limited 20240101 0 264.1 273.8 257.35 273.8 1847997 273.8 up down incorrect
HSCL.NSE Himadri Speciality Chemical Limited 20240101 0 310.85 339.5 309.5 331.4 6026134 331.4 up up correct
HTMEDIA.NSE HT Media Limited 20240101 0 25.5 26.2 25.5 25.95 418507 25.95 up up correct
HUBTOWN.NSE Hubtown Limited 20240101 0 83.7 85.8 82.25 83.25 143828 83.25 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20240101 0 126 133.95 122.75 129.1 59160163 129.1 up up correct
HUHTAMAKI.NSE Huhtamaki India Limited 20240101 0 291 295.95 290.05 295.15 131832 295.15 up up correct
IBREALEST.NSE Indiabulls Real Estate Limited 20240101 0 87.55 89 87.4 87.8 6230000 87.8 up down incorrect
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20240101 0 217.3 221.9 215 216 11686905 216 down down correct
ICDSLTD.NSE ICDS Limited 20240101 0 54.2 54.2 54.2 54.2 2276 54.2
ICEMAKE.NSE Ice Make Refrigeration Limited 20240101 0 621 627.8 611.8 615 16251 615 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20240101 0 32.15 32.15 32.15 32.15 0 32.15
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20240101 0 234.89 234.89 234.89 234.89 0 234.89
ICICIB22.NSE ICICI Prudential Mutual Fund 20240101 0 92 92.7 90.5 91.63 1345075 91.63 down down correct
ICICIBANK.NSE ICICI Bank Limited 20240101 0 991.55 1004.85 991 999.4 7683792 999.4 up up correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20240101 0 50.2 50.92 48.5 48.71 782840 48.71 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20240101 0 247.24 247.24 247.24 247.24 0 247.24
ICICIFMCG.NSE ICICIPRAMC 20240101 0 567.11 567.11 567.11 567.11 0 567.11
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20240101 0 1429 1443.4 1420 1437.2 156358 1437.2 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20240101 0 54.07 54.07 54.07 54.07 0 54.07
ICICILIQ.NSE ICICI Prudential Mutual Fund 20240101 0 999.99 999.99 999.99 999.99 0 999.99
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20240101 0 181.61 181.61 181.61 181.61 0 181.61
ICICIM150.NSE ICICI Prudential Amc Ltd. 20240101 0 172.32 172.32 172.32 172.32 0 172.32
ICICINF100.NSE ICICI Prudential Mutual Fund 20240101 0 237.62 237.62 237.62 237.62 0 237.62
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20240101 0 235.61 235.61 235.61 235.61 0 235.61
ICICINV20.NSE ICICI Prudential Mutual Fund 20240101 0 126.89 126.89 126.89 126.89 0 126.89
ICICINXT50.NSE ICICI Prudential Mutual Fund 20240101 0 54.34 54.34 54.34 54.34 0 54.34
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20240101 0 105.28 105.28 105.28 105.28 0 105.28
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20240101 0 534.7 536 530.75 531.95 1578322 531.95 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20240101 0 795.7 795.7 795.7 795.7 0 795.7
ICIL.NSE Indo Count Industries Limited 20240101 0 308.5 310.5 295 299.35 357150 299.35 down down correct
ICRA.NSE ICRA Limited 20240101 0 5720 5726.9 5580.05 5598.85 2956 5598.85 down down correct
IDBI.NSE IDBI Bank Limited 20240101 0 67.45 68.65 67.2 67.6 7510000 67.6 up up correct
IDEA.NSE Vodafone Idea Limited 20240101 0 16.2 18.4 15.55 17 1780000000 17 up up correct
IDFC.NSE IDFC Limited 20240101 0 126.55 126.55 125.2 125.5 3714944 125.5 down up incorrect
IDFCFIRSTB.NSE IDFC First Bank Limited 20240101 0 88.8 88.9 87.6 87.8 34249920 87.8 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20240101 0 227.76 234.5 227.76 233.7 593 233.7 up up correct
IEX.NSE Indian Energy Exchange Limited 20240101 0 169.1 173.35 166.45 168 29812120 168 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20240101 0 497.9 541 490 520.9 81793 520.9 up up correct
IFBIND.NSE IFB Industries Limited 20240101 0 939.45 960.9 936.45 955.05 29151 955.05 up up correct
IFCI.NSE IFCI Limited 20240101 0 29.3 29.55 28.8 29 16660000 29 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20240101 0 809.25 809.6 795.3 803.25 17939 803.25 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20240101 0 521.7 525.25 516.95 518.65 29260 518.65 down down correct
IGL.NSE Indraprastha Gas Limited 20240101 0 420.4 426.05 419 421.25 2100000 421.25 up up correct
IGPL.NSE I G Petrochemicals Limited 20240101 0 469.35 494.8 467.8 489 153278 489 up up correct
IIFL.NSE IIFL Finance Limited 20240101 0 589 608.8 587.75 602.75 755028 602.75 up up correct
IIFLSEC.NSE IIFL Securities Limited 20240101 0 145.8 147.9 142.95 145.45 1100046 145.45 down up incorrect
IITL.NSE Industrial Investment Trust Limited 20240101 0 191 191 181.25 182.75 1255 182.75 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20240101 0 31.7 31.7 31.7 31.7 7588 31.7
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20240101 0 4.85 5 4.8 4.9 173603 4.9 up up correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20240101 0 59.7 61.45 59.15 60.2 3704833 60.2 up up correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20240101 0 500.5 522.5 498.55 517.4 288810 517.4 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20240101 0 1007.5 1040 990 1021.9 4146 1021.9 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20240101 0 3.55 3.55 3.55 3.55 16232 3.55
INCREDIBLE.NSE Incredible Industries Limited 20240101 0 35.1 35.15 33.5 35.15 12325 35.15 up up correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20240101 0 38 40 37.6 39.1 449107 39.1 up up correct
INDHOTEL.NSE The Indian Hotels Company Limited 20240101 0 440 441.4 434.45 436.1 928581 436.1 down down correct
INDIACEM.NSE The India Cements Limited 20240101 0 259.9 263.95 259.4 261.3 3165280 261.3 up up correct
INDIAGLYCO.NSE India Glycols Limited 20240101 0 767.95 867.8 766 829.65 1870068 829.65 up up correct
INDIAMART.NSE IndiaMART InterMESH Limited 20240101 0 2721 2753.65 2700.95 2725.25 92309 2725.25 up down incorrect
INDIANB.NSE Indian Bank 20240101 0 422 424.7 419.15 422 2159907 422
INDIANCARD.NSE The Indian Card Clothing Company Limited 20240101 0 271.85 272.65 265 271.25 6028 271.25 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20240101 0 245.15 247.9 242.45 245.4 47936 245.4 up up correct
INDIGO.NSE InterGlobe Aviation Limited 20240101 0 3000 3049.95 2970 2978.5 615820 2978.5 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20240101 0 1499 1504.95 1488 1493.2 32780 1493.2 down down correct
INDLMETER.NSE IMP Powers Limited 20240101 0 5.6 5.6 5.6 5.6 0 5.6
INDNIPPON.NSE India Nippon Electricals Limited 20240101 0 534.8 539.8 530 534.15 8462 534.15 down down correct
INDOCO.NSE Indoco Remedies Limited 20240101 0 395.9 395.95 388.5 390.25 54880 390.25 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20240101 0 52.3 53.35 52.1 52.8 174502 52.8 up down incorrect
INDOSTAR.NSE IndoStar Capital Finance Limited 20240101 0 167.6 175.8 167 172.7 96600 172.7 up up correct
INDOTECH.NSE Indo Tech Transformers Limited 20240101 0 695.5 695.5 695.5 695.5 3271 695.5
INDOTHAI.NSE Indo Thai Securities Limited 20240101 0 233.5 233.5 226.5 230.7 3047 230.7 down down correct
INDOWIND.NSE Indowind Energy Limited 20240101 0 20.8 20.8 20.8 20.8 77332 20.8
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20240101 0 175 179 172.75 178.5 96732 178.5 up up correct
INDSWFTLAB.NSE Ind 20240101 0 104 108 103.5 106.75 519168 106.75 up down incorrect
INDSWFTLTD.NSE Ind 20240101 0 18.2 18.45 17.65 18 69510 18 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20240101 0 67.9 68.8 67.25 67.75 69894 67.75 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20240101 0 1598.95 1611.4 1591.8 1598.85 1341121 1598.85 down up incorrect
INDUSTOWER.NSE Indus Towers Limited 20240101 0 198.1 206.35 195.5 202.75 25210000 202.75 up up correct
INFIBEAM.NSE Infibeam Avenues Limited 20240101 0 21.5 22.3 21.4 22.05 20090727 22.05 up up correct
INFOBEAN.NSE InfoBeans Technologies Limited 20240101 0 440.55 462 438.2 455.9 53979 455.9 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20240101 0 5.75 6.3 5.75 6 4299 6 up down incorrect
INFRABEES.NSE Nippon Mutual Funds 20240101 0 765.09 765.09 755.72 757.41 9311 757.41 down down correct
INFY.NSE Infosys Limited 20240101 0 1539 1557 1535.25 1551.35 2810000 1551.35 up up correct
INGERRAND.NSE Ingersoll 20240101 0 3123.7 3134.85 3085 3098.1 14577 3098.1 down down correct
INOXWIND.NSE Inox Wind Limited 20240101 0 504 535.95 504 524.35 2443885 524.35 up up correct
INSECTICID.NSE Insecticides (India) Limited 20240101 0 679 682.95 676 678.45 7819 678.45 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20240101 0 91.5 95.25 88 95.25 63729 95.25 up up correct
INTELLECT.NSE Intellect Design Arena Limited 20240101 0 835 837 826 829.05 111419 829.05 down down correct
INTENTECH.NSE Intense Technologies Limited 20240101 0 102.8 102.8 99 100.3 266301 100.3 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20240101 0 2.6 2.7 2.6 2.65 3227355 2.65 up up correct
IOB.NSE Indian Overseas Bank 20240101 0 43.25 44.3 43.15 43.6 12880000 43.6 up up correct
IOC.NSE Indian Oil Corporation Limited 20240101 0 132.1 132.5 130 130.3 18630000 130.3 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20240101 0 465 478 464.55 473.4 437166 473.4 up up correct
IPCALAB.NSE Ipca Laboratories Limited 20240101 0 1104.3 1125.85 1103.95 1119.35 254640 1119.35 up up correct
IPL.NSE India Pesticides Limited 20240101 0 361 363.7 352.35 358.75 766710 358.75 down up incorrect
IRB.NSE IRB Infrastructure Developers Limited 20240101 0 41.55 42.5 41.5 41.85 20170000 41.85 up down incorrect
IRCON.NSE Ircon International Limited 20240101 0 172.2 176 171.8 174.55 17625826 174.55 up up correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20240101 0 892 916.85 888 891.85 9040000 891.85 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20240101 0 100 102.4 99.4 100.4 102849848 100.4 up up correct
IRISDOREME.NSE Iris Clothings Limited 20240101 0 82.75 85.45 81.2 83.2 506809 83.2 up up correct
ISEC.NSE ICICI Securities Limited 20240101 0 720 721.85 706.2 709.95 230557 709.95 down down correct
ISFT.NSE IntraSoft Technologies Limited 20240101 0 124 124 116.8 121.9 11061 121.9 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20240101 0 985.65 999 981.3 992.45 82290 992.45 up up correct
ISMTLTD.NSE ISMT Limited 20240101 0 91.75 92.75 91.5 91.95 258167 91.95 up up correct
ITC.NSE ITC Limited 20240101 0 463.5 469.95 462.65 468.05 9350000 468.05 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20240101 0 454.5 464.3 451.65 456.5 83245 456.5 up up correct
ITDCEM.NSE ITD Cementation India Limited 20240101 0 286.85 292.45 281.2 290.15 699875 290.15 up up correct
ITI.NSE ITI Limited 20240101 0 305.45 313.95 303.7 307.25 2622245 307.25 up up correct
IVC.NSE IL&FS Investment Managers Limited 20240101 0 11.8 12.05 11.4 11.95 441858 11.95 up up correct
IVP.NSE IVP Limited 20240101 0 227.8 229.1 223.05 228.1 17259 228.1 up up correct
IVZINGOLD.NSE Invesco Mutual Fund 20240101 0 5661 5661 5611 5625 34 5625 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20240101 0 2413.1 2416.15 2410.95 2410.95 5 2410.95 down down correct
IWEL.NSE Inox Wind Energy Limited 20240101 0 5629.55 5629.55 5525 5629.55 19892 5629.55
IZMO.NSE IZMO Limited 20240101 0 260 262.8 243.3 254.25 52959 254.25 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20240101 0 124.4 127.7 123.25 124.75 4601461 124.75 up up correct
JAGRAN.NSE Jagran Prakashan Limited 20240101 0 94.4 96.75 93.65 95.45 280628 95.45 up up correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20240101 0 391.05 401 388.4 393.85 39749 393.85 up up correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20240101 0 765 779 750 760.15 98204 760.15 down down correct
JAICORPLTD.NSE Jai Corp Limited 20240101 0 392 407.85 392 407.15 2193195 407.15 up up correct
JAIPURKURT.NSE Nandani Creation Limited 20240101 0 68.7 72.9 66.25 71.7 60880 71.7 up up correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20240101 0 112 112.6 111.7 111.9 828008 111.9 down down correct
JASH.NSE Jash Engineering Limited 20240101 0 1564.4 1564.4 1542.2 1562.25 6854 1562.25 down down correct
JAYAGROGN.NSE Jayant Agro 20240101 0 250.8 259.2 249.3 250.85 30972 250.85 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20240101 0 108.75 116.9 107.4 116.65 1298419 116.65 up down incorrect
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20240101 0 47.6 49.15 47.45 48.8 508134 48.8 up up correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20240101 0 106.95 111.5 106.5 110.15 209208 110.15 up up correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20240101 0 1625 1632 1605 1615.6 126077 1615.6 down down correct
JBFIND.NSE JBF Industries Limited 20240101 0 4.3 4.3 4.3 4.3 0 4.3
JBMA.NSE JBM Auto Limited 20240101 0 1498 1667 1490.15 1619.35 971472 1619.35 up up correct
JCHAC.NSE Johnson Controls 20240101 0 1110.1 1127.9 1110.1 1119.65 9015 1119.65 up up correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20240101 0 58 58.95 57 57.9 48870 57.9 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20240101 0 25.1 25.95 25.1 25.25 214482 25.25 up up correct
JINDALPHOT.NSE Jindal Photo Limited 20240101 0 593.5 609.75 591.55 598 7333 598 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20240101 0 637.35 689.7 634.5 656.5 101552 656.5 up up correct
JINDALSAW.NSE Jindal Saw Limited 20240101 0 412.05 425.65 404 422.15 1587727 422.15 up up correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20240101 0 752 753.5 741.15 744 1150000 744 down down correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20240101 0 752 756.95 730.1 751.65 46417 751.65 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20240101 0 306 319 305.85 311 66274 311 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20240101 0 32.9 34.15 32.9 33.4 16556 33.4 up up correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20240101 0 63.75 64.25 62.9 63.1 1704975 63.1 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20240101 0 565 581.5 559 573.6 58330 573.6 up up correct
JKCEMENT.NSE J.K. Cement Limited 20240101 0 3788.25 3865 3776.5 3827.2 118855 3827.2 up up correct
JKIL.NSE J. Kumar Infraprojects Limited 20240101 0 591 600.7 578 594.25 391645 594.25 up up correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20240101 0 905.2 915 891.35 904.8 140374 904.8 down down correct
JKPAPER.NSE JK Paper Ltd 20240101 0 407.95 410.4 404.3 405.4 417724 405.4 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20240101 0 398.4 402.25 390.15 393.3 1238508 393.3 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20240101 0 82.35 85 82.35 84.85 69437 84.85 up up correct
JMFINANCIL.NSE JM Financial Limited 20240101 0 98.7 100.8 97.75 99.9 4803515 99.9 up up correct
JOCIL.NSE Jocil Limited 20240101 0 227.4 233 225.9 231.8 17124 231.8 up up correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20240101 0 19.7 21.75 19.7 21.4 42625553 21.4 up up correct
JPINFRATEC.NSE Jaypee Infratech Limited 20240101 0 1.25 1.25 1.25 1.25 0 1.25
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20240101 0 610.15 627 610.15 624.15 6047 624.15 up down incorrect
JPPOWER.NSE Jaiprakash Power Ventures Limited 20240101 0 14 14.95 13.95 14.75 155062165 14.75 up up correct
JSL.NSE Jindal Stainless Limited 20240101 0 575.5 580.3 565.15 573.5 1272725 573.5 down down correct
JSWENERGY.NSE JSW Energy Limited 20240101 0 412.9 413.6 408.85 410.05 1840554 410.05 down down correct
JSWHL.NSE JSW Holdings Limited 20240101 0 5180 5223.95 5144.45 5185.9 2204 5185.9 up up correct
JSWSTEEL.NSE JSW Steel Limited 20240101 0 880.25 884.8 875 877.6 778180 877.6 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20240101 0 158.75 163.3 156.4 158.8 706257 158.8 up up correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20240101 0 567 567.75 559.65 561.55 1140000 561.55 down down correct
JUBLINDS.NSE Jubilant Industries Limited 20240101 0 601.95 618.95 601.95 613.7 14877 613.7 up down incorrect
JUBLINGREA.NSE Jubilant Ingrevia Limited 20240101 0 512.2 516.85 505 509.65 251387 509.65 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20240101 0 572 584 560.4 580.15 2182903 580.15 up up correct
JUNIORBEES.NSE Nippon Mutual Funds 20240101 0 582.3 582.3 550.3 568.13 366729 568.13 down down correct
JUSTDIAL.NSE Just Dial Limited 20240101 0 802.2 816.85 799.95 804.45 314165 804.45 up up correct
JYOTHYLAB.NSE Jyothy Labs Limited 20240101 0 484.25 507.75 480 482.55 1467656 482.55 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20240101 0 19.65 19.65 19.6 19.65 1175906 19.65
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20240101 0 427.5 429.95 416.9 420.25 72273 420.25 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20240101 0 1311.85 1320.1 1301.75 1308.5 121064 1308.5 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20240101 0 247 251.9 246.3 249 14413 249 up up correct
KALYANIFRG.NSE Kalyani Forge Limited 20240101 0 405.05 423.95 405.05 414.95 4883 414.95 up down incorrect
KALYANKJIL.NSE Kalyan Jewellers India Limited 20240101 0 355.15 364.9 351.05 362.3 2369504 362.3 up up correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20240101 0 272 282.4 269.45 281.05 38851 281.05 up up correct
KAMDHENU.NSE Kamdhenu Limited 20240101 0 365.9 374.95 362.55 364.85 156244 364.85 down down correct
KANANIIND.NSE Kanani Industries Limited 20240101 0 7.6 7.8 7.5 7.8 657094 7.8 up up correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20240101 0 134.95 137.35 133.15 134.5 78717 134.5 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20240101 0 117.05 118.65 117.05 117.9 4986 117.9 up up correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20240101 0 333.4 334.95 331.5 332.5 210502 332.5 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20240101 0 257 257 245.1 248.55 1391 248.55 down down correct
KARMAENG.NSE Karma Energy Limited 20240101 0 76.85 76.85 76.85 76.85 403 76.85
KARURVYSYA.NSE The Karur Vysya Bank Limited 20240101 0 171.5 171.9 168.8 170.8 2367444 170.8 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20240101 0 8.65 8.65 8.65 8.65 15414 8.65
KAVVERITEL.NSE Kavveri Telecom Products Limited 20240101 0 14.4 14.8 14.1 14.65 28136 14.65 up down incorrect
KAYA.NSE Kaya Limited 20240101 0 339.95 339.95 333.25 335.95 10671 335.95 down down correct
KCP.NSE The KCP Limited 20240101 0 153.9 154.4 151.5 152.05 247320 152.05 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20240101 0 36.25 36.25 36.2 36.25 61794 36.25
KDDL.NSE KDDL Limited 20240101 0 2841.6 2873.4 2783.05 2795.35 9104 2795.35 down down correct
KEC.NSE KEC International Limited 20240101 0 595.75 611.7 588 605.55 1043801 605.55 up up correct
KECL.NSE Kirloskar Electric Company Limited 20240101 0 109.6 112.8 109.6 111.25 108900 111.25 up up correct
KEI.NSE KEI Industries Limited 20240101 0 3249.95 3249.95 3167 3192.75 147099 3192.75 down up incorrect
KELLTONTEC.NSE Kellton Tech Solutions Limited 20240101 0 101.45 103.2 101.1 101.65 1096611 101.65 up up correct
KERNEX.NSE Kernex Microsystems (India) Limited 20240101 0 588.7 588.7 565 581.65 11785 581.65 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20240101 0 176.3 178.3 176 176.75 709150 176.75 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20240101 0 127 127 120.3 122.1 3154 122.1 down down correct
KHADIM.NSE Khadim India Limited 20240101 0 359.95 359.95 348.15 351.9 22663 351.9 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20240101 0 69.5 74.3 69.2 72.7 1434383 72.7 up up correct
KHAITANLTD.NSE Khaitan (India) Limited 20240101 0 61.9 61.9 56.25 60.15 6898 60.15 down down correct
KHANDSE.NSE Khandwala Securities Limited 20240101 0 25.3 26 25.05 25.75 22219 25.75 up up correct
KICL.NSE Kalyani Investment Company Limited 20240101 0 3299.95 3320 3252 3282.05 2782 3282.05 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20240101 0 376 383.7 362.2 368.2 9016 368.2 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20240101 0 1979 1992.05 1952.95 1958.1 64419 1958.1 down down correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20240101 0 2388.5 2425 2302.05 2317.5 15172 2317.5 down down correct
KIOCL.NSE KIOCL Limited 20240101 0 370.7 404.5 370.65 391.05 1614760 391.05 up up correct
KRBL.NSE KRBL Limited 20240101 0 376.5 380.9 375.1 376.75 492945 376.75 up up correct
KIRIINDUS.NSE Kiri Industries Limited 20240101 0 403.2 420.95 401.6 414.45 475419 414.45 up up correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20240101 0 888 905 888 899.8 50045 899.8 up up correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20240101 0 662 666.95 656.2 662.95 86230 662.95 up up correct
KIRLOSIND.NSE Kirloskar Industries Limited 20240101 0 3532.25 3598.65 3530.55 3553.65 2564 3553.65 up up correct
KITEX.NSE Kitex Garments Limited 20240101 0 224.5 227 224.05 224.45 70509 224.45 down up incorrect
KKCL.NSE Kewal Kiran Clothing Limited 20240101 0 794.9 799.95 782.25 790.85 89230 790.85 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20240101 0 31.4 31.95 31.4 31.55 286200 31.55 up up correct
KNRCON.NSE KNR Constructions Limited 20240101 0 257.05 260.8 256.9 257.9 565805 257.9 up up correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20240101 0 147.95 148 141.2 144.3 66108 144.3 down down correct
KOLTEPATIL.NSE Kolte 20240101 0 500.5 520 500.5 517.7 489911 517.7 up down incorrect
KOPRAN.NSE Kopran Limited 20240101 0 241.5 253.1 241.5 251.1 356833 251.1 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20240101 0 1909 1919 1893.1 1909.15 1430000 1909.15 up up correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20240101 0 493.29 497.29 491.51 493.48 4713 493.48 up up correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20240101 0 53.96 54.37 53.87 54.02 189096 54.02 up up correct
KOTAKIT.NSE Kotak Mahindra Mutual Fund 20240101 0 37.87 37.87 37.11 37.43 27924 37.43 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20240101 0 233.55 235.29 232.73 233.77 21007 233.77 up down incorrect
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20240101 0 131.75 133.8 130.34 132.77 11514 132.77 up up correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20240101 0 580.25 580.25 564.05 572.86 9176 572.86 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20240101 0 52.7 53.75 52.7 53.45 172921 53.45 up down incorrect
KOTHARIPET.NSE Kothari Petrochemicals Limited 20240101 0 146.5 149.5 145.15 145.8 111294 145.8 down up incorrect
KOTHARIPRO.NSE Kothari Products Limited 20240101 0 126.4 127.95 124.35 126.65 12540 126.65 up up correct
KPITTECH.NSE KPIT Technologies Limited 20240101 0 1513.85 1515.9 1488.25 1490.5 813082 1490.5 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20240101 0 824.8 826.45 808 811.05 218813 811.05 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20240101 0 77.3 79.95 77.1 79.25 10809 79.25 up up correct
KRIDHANINF.NSE Kridhan Infra Limited 20240101 0 3.55 3.55 3.55 3.55 32351 3.55
KRISHANA.NSE Krishana Phoschem Limited 20240101 0 249.3 250 245.1 247.55 63927 247.55 down down correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20240101 0 712 712 701 705.45 165208 705.45 down down correct
KSB.NSE KSB Limited 20240101 0 3473 3486.35 3387.5 3463.6 17176 3463.6 down down correct
KSCL.NSE Kaveri Seed Company Limited 20240101 0 657 659.35 640.5 646.2 1090000 646.2 down down correct
KSL.NSE Kalyani Steels Limited 20240101 0 487 568.9 485.1 550.6 1667364 550.6 up up correct
KTKBANK.NSE The Karnataka Bank Limited 20240101 0 234.05 238.6 233.4 237.55 1000035 237.55 up up correct
KUANTUM.NSE Kuantum Papers Limited 20240101 0 171.7 175.75 171.65 175.15 76010 175.15 up down incorrect
L&TFH.NSE L&T Finance Holdings Limited 20240101 0 165 165.6 162.7 163.45 3461469 163.45 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20240101 0 5.65 5.65 5.15 5.65 1402 5.65
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20240101 0 2579.95 2594.95 2561.35 2575.35 97108 2575.35 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20240101 0 157 160.2 157 158.6 11802 158.6 up up correct
LAOPALA.NSE La Opala RG Limited 20240101 0 372.45 377.2 366.15 367.8 202327 367.8 down up incorrect
LASA.NSE Lasa Supergenerics Limited 20240101 0 30.9 30.9 27.8 28.5 641279 28.5 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20240101 0 431 441.35 429 433.05 2370000 433.05 up up correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20240101 0 13738.75 13888.55 13650 13722.9 2901 13722.9 down up incorrect
LEMONTREE.NSE Lemon Tree Hotels Limited 20240101 0 119.9 120.75 118.5 118.7 1627367 118.7 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20240101 0 178 181.95 176.4 177.3 16705 177.3 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20240101 0 1264.55 1272.45 1236 1246.7 15358 1246.7 down down correct
LGBFORGE.NSE LGB Forge Limited 20240101 0 13.05 13.4 12.7 12.8 369634 12.8 down down correct
LIBAS.NSE Libas Consumer Products Limited 20240101 0 18.75 19.45 18.6 19 1047780 19 up up correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20240101 0 279.6 284.25 279.6 280.55 54144 280.55 up down incorrect
LICHSGFIN.NSE LIC Housing Finance Limited 20240101 0 538.3 569 538.3 563.05 6190000 563.05 up down incorrect
LICNETFGSC.NSE LIC Nomura Mutual Fund 20240101 0 24.72 24.73 24.3 24.53 46549 24.53 down up incorrect
LICNETFN50.NSE LIC Mutual Fund 20240101 0 239.99 239.99 235.13 236.3 221 236.3 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20240101 0 789.61 796.94 776.3 795.51 555 795.51 up up correct
LICNFNHGP.NSE LIC Mutual Fund 20240101 0 235 239.31 233.3 235.83 699 235.83 up down incorrect
LIKHITHA.NSE Likhitha Infrastructure Limited 20240101 0 281 285.45 279 279.45 187219 279.45 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20240101 0 626 652.9 621.7 641.45 127053 641.45 up up correct
LINDEINDIA.NSE Linde India Limited 20240101 0 5660 5737.3 5631.25 5666.85 24094 5666.85 up up correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20240101 0 1004.9 1004.9 999.99 1000 2224313 1000 down up incorrect
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20240101 0 1000 1000.01 999.99 999.99 359855 999.99 down down correct
LODHA.NSE Macrotech Developers Limited 20240101 0 1015 1061 997 1052.4 407624 1052.4 up up correct
LOKESHMACH.NSE Lokesh Machines Limited 20240101 0 365 365 357 358.75 44225 358.75 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20240101 0 86.95 86.95 81.3 84.25 12043 84.25 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20240101 0 146.5 153 145 147.55 50816 147.55 up up correct
LPDC.NSE Landmark Property Development Company Limited 20240101 0 7.55 7.75 7.35 7.7 147921 7.7 up up correct
LT.NSE Larsen & Toubro Limited 20240101 0 3538 3538 3496.05 3525.45 777080 3525.45 down down correct
LTTS.NSE L&T Technology Services Limited 20240101 0 5255 5267.55 5200 5210.35 73532 5210.35 down down correct
LUMAXIND.NSE Lumax Industries Limited 20240101 0 2464 2505.4 2460 2484.4 3885 2484.4 up up correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20240101 0 386.45 390 382.25 388.1 87713 388.1 up up correct
LUPIN.NSE Lupin Limited 20240101 0 1324 1330 1308.65 1312.85 854557 1312.85 down down correct
LUXIND.NSE Lux Industries Limited 20240101 0 1301.05 1313.7 1297.5 1300.7 84687 1300.7 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20240101 0 290.25 294.75 290.2 291.95 723592 291.95 up down incorrect
LYKALABS.NSE Lyka Labs Limited 20240101 0 124.9 124.9 122.5 123.35 18562 123.35 down up incorrect
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20240101 0 7.35 7.35 7 7.1 92823 7.1 down down correct
M&M.NSE Mahindra & Mahindra Limited 20240101 0 1729.4 1730 1699 1703.3 1307485 1703.3 down up incorrect
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20240101 0 277.65 279.2 274.15 275.2 2472769 275.2 down down correct
MAANALU.NSE Maan Aluminium Limited 20240101 0 145 145.15 136.5 137.85 281192 137.85 down down correct
MACPOWER.NSE Macpower CNC Machines Limited 20240101 0 567.85 627.55 567.85 627.2 39812 627.2 up up correct
MADHAV.NSE Madhav Marbles and Granites Limited 20240101 0 61.45 61.9 59.4 60.1 47523 60.1 down down correct
MADHUCON.NSE Madhucon Projects Limited 20240101 0 7.1 7.1 6.9 7.1 110980 7.1
MADRASFERT.NSE Madras Fertilizers Limited 20240101 0 111.2 119.4 110.45 115.15 5792701 115.15 up up correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20240101 0 31.5 31.5 31.5 31.5 0 31.5
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20240101 0 74.5 74.5 72.5 73.02 403094 73.02 down down correct
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20240101 0 19.94 19.94 19.94 19.94 0 19.94
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20240101 0 687.75 703 681.7 690.85 28077 690.85 up up correct
MAGNUM.NSE Magnum Ventures Limited 20240101 0 50.85 50.85 48.1 49.75 143346 49.75 down down correct
MAHABANK.NSE Bank of Maharashtra 20240101 0 45.25 45.95 45.1 45.65 12901280 45.65 up up correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20240101 0 148 158.9 140.1 149.9 19642 149.9 up up correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20240101 0 82.6 84.9 82.6 83.95 20494 83.95 up up correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20240101 0 133.05 133.05 129.1 131.1 96487 131.1 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20240101 0 79.95 82.75 79.95 81 111460 81 up up correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20240101 0 547.45 547.5 541.05 545.1 142879 545.1 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20240101 0 388.8 396 387.1 391.4 210516 391.4 up up correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20240101 0 7456.4 7599.9 7305 7325.55 7722 7325.55 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20240101 0 926.4 928.15 902.6 911.4 93031 911.4 down up incorrect
MAITHANALL.NSE Maithan Alloys Limited 20240101 0 1209 1229 1191.1 1202.8 86303 1202.8 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20240101 0 39.5 44.4 39.3 43.55 922018 43.55 up up correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20240101 0 202.96 202.96 202.96 202.96 0 202.96
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20240101 0 24.5 26.45 24.25 25.3 294929 25.3 up up correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20240101 0 28.75 28.75 28.2 28.75 27106 28.75
MANAKSIA.NSE Manaksia Limited 20240101 0 132 134 131.4 131.85 121138 131.85 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20240101 0 48 49.5 47.75 48.85 215003 48.85 up up correct
MANALIPETC.NSE Manali Petrochemicals Limited 20240101 0 79.4 80.3 76.5 77.45 1203015 77.45 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20240101 0 172.1 173.3 170.5 171.35 3600000 171.35 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20240101 0 99.5 101 98.4 99.5 53804 99.5
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20240101 0 122.5 131 122.1 126.6 2602448 126.6 up up correct
MANGLMCEM.NSE Mangalam Cement Limited 20240101 0 749 755 736.15 749.25 104790 749.25 up up correct
MANINDS.NSE Man Industries (India) Limited 20240101 0 286.1 289.2 277 279.15 1014930 279.15 down up incorrect
MANINFRA.NSE Man Infraconstruction Limited 20240101 0 218 222.45 217 218.35 2349304 218.35 up up correct
MANUGRAPH.NSE Manugraph India Limited 20240101 0 23.5 23.5 22.6 23.5 16584 23.5
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20240101 0 449.92 449.92 449.92 449.92 0 449.92
MARALOVER.NSE Maral Overseas Limited 20240101 0 69.4 70.55 69.1 69.8 14986 69.8 up up correct
MARATHON.NSE Marathon Nextgen Realty Limited 20240101 0 418 426.15 417.05 424.4 24810 424.4 up up correct
MARICO.NSE Marico Limited 20240101 0 550 552.45 540 542.25 965960 542.25 down down correct
MARINE.NSE Marine Electricals (India) Limited 20240101 0 105 105 101.6 103.15 247393 103.15 down down correct
MARKSANS.NSE Marksans Pharma Limited 20240101 0 162.5 163.05 160.05 160.65 1139751 160.65 down up incorrect
MARUTI.NSE Maruti Suzuki India Limited 20240101 0 10345 10345 10214.65 10283.3 411724 10283.3 down down correct
MASFIN.NSE MAS Financial Services Limited 20240101 0 870.6 884.95 865.1 870.95 38124 870.95 up up correct
MASKINVEST.NSE Mask Investments Limited 20240101 0 75.05 75.05 75.05 75.05 60 75.05
MASTEK.NSE Mastek Limited 20240101 0 2800 2805.55 2769 2785.8 37873 2785.8 down down correct
MATRIMONY.NSE Matrimony.com Limited 20240101 0 584.8 589.35 574.05 579.95 26701 579.95 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20240101 0 96.65 98.75 96.65 97.7 135558 97.7 up up correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20240101 0 689 694.65 684.25 688.45 222961 688.45 down down correct
MAXIND.NSE Max India Limited 20240101 0 179.7 195.8 172.65 187.5 2914371 187.5 up up correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20240101 0 563.55 566 555.05 557.4 30349 557.4 down up incorrect
MAZDA.NSE Mazda Limited 20240101 0 1327.55 1327.55 1295.95 1302.4 8905 1302.4 down down correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20240101 0 2287.7 2323.7 2278.3 2289.75 870417 2289.75 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20240101 0 298.8 300.95 290.45 294.6 43081 294.6 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20240101 0 5.95 5.95 5.45 5.95 646573 5.95
MBLINFRA.NSE MBL Infrastructures Limited 20240101 0 45 45.2 45 45 28821 45
MCDOWELL.NSE N 20240101 0 1124 1125 1101.85 1107.2 563368 1107.2 down down correct
MCL.NSE Madhav Copper Limited 20240101 0 39.6 39.75 37.5 38.05 125086 38.05 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20240101 0 27.8 28.5 26.25 28.5 476540 28.5 up up correct
MCX.NSE Multi Commodity Exchange of India Limited 20240101 0 3195 3209 3144 3169.45 326803 3169.45 down down correct
MEGASOFT.NSE Megasoft Limited 20240101 0 67.15 68.45 67.15 67.15 208461 67.15
MELSTAR.NSE Melstar Information Technologies Limited 20240101 0 4.2 4.25 4.2 4.2 1251 4.2
MENONBE.NSE Menon Bearings Limited 20240101 0 138.95 142.25 138.95 140.35 157384 140.35 up up correct
MEP.NSE MEP Infrastructure Developers Limited 20240101 0 15.5 15.7 15 15.3 471779 15.3 down down correct
MERCATOR.NSE Mercator Limited 20240101 0 0.85 0.85 0.85 0.85 0 0.85
METALFORGE.NSE Metalyst Forgings Limited 20240101 0 3.55 3.8 3.55 3.8 39079 3.8 up up correct
METROPOLIS.NSE Metropolis Healthcare Limited 20240101 0 1684.5 1702.9 1670.3 1674.55 106392 1674.55 down down correct
MFSL.NSE Max Financial Services Limited 20240101 0 957.2 963.4 950.1 955.2 180805 955.2 down down correct
MGEL.NSE Mangalam Global Enterprise Limited 20240101 0 16.9 17.05 16.3 16.65 149902 16.65 down down correct
MGL.NSE Mahanagar Gas Limited 20240101 0 1201 1224.75 1194.3 1203.65 301407 1203.65 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20240101 0 380.25 388.85 379.5 386.5 164633 386.5 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20240101 0 418.9 424.05 412.55 415.4 562351 415.4 down up incorrect
MINDACORP.NSE Minda Corporation Limited 20240101 0 386 387.65 380 385.25 178572 385.25 down up incorrect
MINDSPACE.NSE RR 20240101 0 323.95 324 315.2 322.15 105014 322.15 down down correct
MINDTECK.NSE Mindteck (India) Limited 20240101 0 236 245 234.75 238.85 80224 238.85 up up correct
MIRCELECTR.NSE MIRC Electronics Limited 20240101 0 15.8 16.1 15.5 16 257612 16 up up correct
MIRZAINT.NSE Mirza International Limited 20240101 0 46.3 47.8 46.3 46.95 340584 46.95 up up correct
MITTAL.NSE Mittal Life Style Limited 20240101 0 2.05 2.1 2.05 2.1 3629980 2.1 up up correct
MMFL.NSE M M Forgings Limited 20240101 0 974.9 999.4 964.95 977.6 46943 977.6 up up correct
MMP.NSE MMP Industries Limited 20240101 0 208.4 214.65 204.2 206.2 49713 206.2 down down correct
MMTC.NSE MMTC Limited 20240101 0 60.55 61.5 60 60.2 3480000 60.2 down down correct
MODIRUBBER.NSE Modi Rubber Limited 20240101 0 85 85.85 82.05 85.15 8511 85.15 up up correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20240101 0 53.96 54.25 53.95 54.21 30786 54.21 up up correct
MOHITIND.NSE Mohit Industries Limited 20240101 0 17.4 17.8 17.05 17.4 18585 17.4
MOIL.NSE MOIL Limited 20240101 0 310 318.55 309.85 313.5 1851325 313.5 up up correct
MOKSH.NSE Moksh Ornaments Limited 20240101 0 14.1 14.1 14 14.1 86377 14.1
MOL.NSE Meghmani Organics Limited 20240101 0 77.8 79.95 77.8 78.4 1073166 78.4 up up correct
MOLDTECH.NSE Mold 20240101 0 278.9 281.75 276.75 278.8 90843 278.8 down up incorrect
MOLDTKPAC.NSE Mold 20240101 0 921 937.55 918.2 923.6 120610 923.6 up up correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20240101 0 50 50 48.99 49.5 211423 49.5 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20240101 0 225.6 225.6 219.58 220.84 1480 220.84 down up incorrect
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20240101 0 136.95 138.75 135 137.04 356508 137.04 up up correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20240101 0 709.3 714 701.2 705.1 39551 705.1 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20240101 0 23.55 23.85 23.05 23.65 31225 23.65 up up correct
MOREPENLAB.NSE Morepen Laboratories Limited 20240101 0 48.75 50 48.75 49.1 4923303 49.1 up up correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20240101 0 1240.85 1262.5 1226 1260.05 169397 1260.05 up up correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20240101 0 39.9 45.7 39.1 45.7 414951 45.7 up up correct
MPHASIS.NSE Mphasis Limited 20240101 0 2740 2775 2721 2736.85 252020 2736.85 down down correct
MPSLTD.NSE MPS Limited 20240101 0 1715.75 1730.85 1694.05 1702.65 8040 1702.65 down down correct
MRF.NSE MRF Limited 20240101 0 129570 130734.35 129000 129423.55 9043 129423.55 down down correct
MRO.NSE TEK 20240101 0 58.6 60.5 57.15 58 35547 58 down up incorrect
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20240101 0 133.4 134.2 132.4 132.75 1384128 132.75 down down correct
MSPL.NSE MSP Steel & Power Limited 20240101 0 24.8 24.8 24.6 24.8 370008 24.8
MSTCLTD.NSE MSTC Limited 20240101 0 673.65 681.25 655.2 659.15 854820 659.15 down down correct
MTARTECH.NSE MTAR Technologies Limited 20240101 0 2209 2228 2191 2202.35 171546 2202.35 down down correct
MTEDUCARE.NSE MT Educare Limited 20240101 0 3.95 4 3.85 3.9 47186 3.9 down up incorrect
MTNL.NSE Mahanagar Telephone Nigam Limited 20240101 0 33.9 34.75 33.1 33.2 9780000 33.2 down down correct
MUKANDLTD.NSE Mukand Limited 20240101 0 198.1 199.7 194.1 196.35 411749 196.35 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20240101 0 76.9 79.6 76.6 78.5 18951 78.5 up up correct
MUNJALAU.NSE Munjal Auto Industries Limited 20240101 0 88.4 93 86.55 89.35 1072210 89.35 up down incorrect
MUNJALSHOW.NSE Munjal Showa Limited 20240101 0 144.4 148.1 143.6 144.85 193167 144.85 up up correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20240101 0 52.8 54 52.5 53.2 55547 53.2 up up correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20240101 0 375.15 382.9 372.3 379.3 44720 379.3 up up correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20240101 0 1484.9 1489.6 1460.6 1466 373747 1466 down up incorrect
NACLIND.NSE NACL Industries Limited 20240101 0 73 76.9 72.5 76.45 433567 76.45 up up correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20240101 0 13 14.15 12.95 14.15 9278437 14.15 up up correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20240101 0 14.8 16 14.8 16 606 16 up down incorrect
NAGREEKEXP.NSE Nagreeka Exports Limited 20240101 0 64.65 65.95 64.65 65 9137 65 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20240101 0 307.6 330 307.5 320.3 64797 320.3 up down incorrect
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20240101 0 126.1 129.25 125.75 127.25 47119 127.25 up down incorrect
NAHARPOLY.NSE Nahar Poly Films Limited 20240101 0 225 234.6 225 228.85 34771 228.85 up up correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20240101 0 283.65 294.45 283.6 288.55 66648 288.55 up up correct
NAM.NSE INDIA 20240101 0 447.85 458.15 447.15 455.9 472726 455.9 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20240101 0 811.95 824 811 818.35 535170 818.35 up up correct
NATHBIOGEN.NSE Nath Bio 20240101 0 210.5 216 209.55 212.2 72724 212.2 up up correct
NATIONALUM.NSE National Aluminium Company Limited 20240101 0 132.7 138.85 132.15 136.15 43780000 136.15 up down incorrect
NAUKRI.NSE Info Edge (India) Limited 20240101 0 5175 5195.95 5117.5 5149.5 106350 5149.5 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20240101 0 3852 3883.45 3832.05 3857.55 70290 3857.55 up up correct
NAVKARCORP.NSE Navkar Corporation Limited 20240101 0 101.05 104 98 102.6 858678 102.6 up down incorrect
NAVNETEDUL.NSE Navneet Education Limited 20240101 0 151.85 153.85 151.45 153.1 234484 153.1 up up correct
NAZARA.NSE Nazara Technologies Limited 20240101 0 861 872 852 857.05 150596 857.05 down down correct
NBCC.NSE NBCC (India) Limited 20240101 0 81.95 83.1 81.6 81.9 10161058 81.9 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20240101 0 1899 1901 1872 1890.4 366 1890.4 down down correct
NCC.NSE NCC Limited 20240101 0 167.25 169.7 166 166.55 2720000 166.55 down down correct
NCLIND.NSE NCL Industries Limited 20240101 0 223.3 227 223.05 225.95 189580 225.95 up up correct
NDGL.NSE Naga Dhunseri Group Limited 20240101 0 2379.9 2455 2375 2400 112 2400 up up correct
NDL.NSE Nandan Denim Limited 20240101 0 27.4 28 27 28 125687 28 up down incorrect
NDRAUTO.NSE NDR Auto Components Limited 20240101 0 856.4 856.4 823.05 856.4 3551 856.4
NDTV.NSE New Delhi Television Limited 20240101 0 261 281.75 261 275.8 1530000 275.8 up up correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20240101 0 28.1 28.5 28.1 28.1 88520 28.1
NECLIFE.NSE Nectar Lifesciences Limited 20240101 0 32.25 33.3 31.9 32.5 1101293 32.5 up up correct
NELCAST.NSE Nelcast Limited 20240101 0 157.5 163.45 157 160.4 218341 160.4 up up correct
NELCO.NSE Nelco Limited 20240101 0 795.55 810 794.4 803.8 80462 803.8 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20240101 0 1488 1490.5 1465 1473.05 40297 1473.05 down down correct
NESCO.NSE Nesco Limited 20240101 0 889.5 903 885.4 891.4 64044 891.4 up up correct
NETF.NSE Tata Mutual Fund 20240101 0 233.93 233.93 226.6 229.54 2406 229.54 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20240101 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20240101 0 43.9 43.9 43.9 43.9 0 43.9
NHPC.NSE NHPC Limited 20240101 0 64.95 67.45 64.75 66.15 33495776 66.15 up down incorrect
NETFLTGILT.NSE Nippon India Mutual Fund 20240101 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20240101 0 197.24 197.24 197.24 197.24 0 197.24
NETWORK18.NSE Network18 Media & Investments Limited 20240101 0 88.35 90.8 88 88.5 4707765 88.5 up up correct
NEULANDLAB.NSE Neuland Laboratories Limited 20240101 0 5360 5364.9 5250 5282.55 11762 5282.55 down up incorrect
NEWGEN.NSE Newgen Software Technologies Limited 20240101 0 1610 1618 1563 1590.15 48848 1590.15 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20240101 0 6.4 6.5 6.25 6.5 25880 6.5 up up correct
NFL.NSE National Fertilizers Limited 20240101 0 91.9 101.45 91.9 99.8 49001301 99.8 up up correct
NGIL.NSE Nakoda Group of Industries Limited 20240101 0 49.4 49.4 47.45 47.6 33671 47.6 down down correct
NH.NSE Narayana Hrudayalaya Limited 20240101 0 1205 1215 1199 1203.4 160775 1203.4 down down correct
NIACL.NSE The New India Assurance Company Limited 20240101 0 212.5 218.8 210.7 216.6 1222181 216.6 up up correct
NIBL.NSE NRB Industrial Bearings Limited 20240101 0 45.7 45.7 44.9 45.7 35611 45.7
NIFTYBEES.NSE Nippon India Mutual Fund 20240101 0 240.99 241.14 238.01 240.35 3301679 240.35 down down correct
NIITLTD.NSE NIIT Limited 20240101 0 114.7 115.65 114.4 115.15 273860 115.15 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20240101 0 8.85 9.35 8.6 8.9 3897495 8.9 up up correct
NILASPACES.NSE Nila Spaces Limited 20240101 0 4.75 4.75 4.6 4.65 263022 4.65 down down correct
NILKAMAL.NSE Nilkamal Limited 20240101 0 2246.4 2263.05 2225.05 2230.05 2886 2230.05 down down correct
NIPPOBATRY.NSE Indo National Limited 20240101 0 778.2 782.95 762 768.8 11019 768.8 down down correct
NIRAJ.NSE Niraj Cement Structurals Limited 20240101 0 44.4 45.2 43.8 44.9 109017 44.9 up down incorrect
NITCO.NSE NITCO Limited 20240101 0 31.65 31.65 31.25 31.65 189045 31.65
NITINSPIN.NSE Nitin Spinners Limited 20240101 0 324.95 331.5 324.2 329.75 119208 329.75 up up correct
NITIRAJ.NSE Nitiraj Engineers Limited 20240101 0 115.9 118.9 114 118.4 3301 118.4 up up correct
NKIND.NSE N.K Industries Limited 20240101 0 57.85 57.9 56.8 57.85 353 57.85
NLCINDIA.NSE NLC India Limited 20240101 0 254.9 260.25 249 250.2 5471005 250.2 down down correct
NMDC.NSE NMDC Limited 20240101 0 210.9 214.9 209.25 211.45 17210000 211.45 up down incorrect
NOCIL.NSE NOCIL Limited 20240101 0 273.55 279.15 272.05 274.15 1089155 274.15 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20240101 0 10.9 11.15 10.8 11.15 292210 11.15 up up correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20240101 0 11.2 11.2 11 11.2 2033 11.2
NPBET.NSE Tata Asset Management Limited 20240101 0 259.7 259.7 253.45 254.46 908 254.46 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20240101 0 397.5 412 393.45 408.55 24842 408.55 up up correct
NRBBEARING.NSE NRB Bearings Limited 20240101 0 341.45 359 335.3 357 1949664 357 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20240101 0 3274.3 3276 3190 3198.6 4562 3198.6 down down correct
NTPC.NSE NTPC Limited 20240101 0 312 313.3 307.8 309.75 8024960 309.75 down up incorrect
NUCLEUS.NSE Nucleus Software Exports Limited 20240101 0 1493 1520 1430 1435.45 34324 1435.45 down down correct
NURECA.NSE Nureca Limited 20240101 0 427.9 440 421 422.55 64876 422.55 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20240101 0 383 386.1 376.55 377.2 276052 377.2 down down correct
OAL.NSE Oriental Aromatics Limited 20240101 0 400.5 423.1 400 407.3 68844 407.3 up up correct
OBEROIRLTY.NSE Oberoi Realty Limited 20240101 0 1441 1460 1430 1448.55 158437 1448.55 up down incorrect
OCCL.NSE Oriental Carbon & Chemicals Limited 20240101 0 836.7 844.95 822.8 837.25 24171 837.25 up up correct
OFSS.NSE Oracle Financial Services Software Limited 20240101 0 4300 4358 4280 4338.85 363086 4338.85 up up correct
OIL.NSE Oil India Limited 20240101 0 373.5 382.6 371.35 378.75 2440000 378.75 up down incorrect
OILCOUNTUB.NSE Oil Country Tubular Limited 20240101 0 31.4 31.4 31.4 31.4 12975 31.4
OLECTRA.NSE Olectra Greentech Limited 20240101 0 1349 1429 1345.05 1373.45 4636805 1373.45 up up correct
OMAXAUTO.NSE Omax Autos Limited 20240101 0 64.85 67.35 64.5 66.75 105032 66.75 up up correct
OMAXE.NSE Omaxe Limited 20240101 0 75 75.95 74.85 75.8 127033 75.8 up up correct
OMINFRAL.NSE Om Infra Limited 20240101 0 149.25 149.25 149.25 149.25 44916 149.25
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20240101 0 9.15 9.15 8.5 8.7 39762 8.7 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20240101 0 16.95 17.55 16.6 17.55 26443 17.55 up down incorrect
ONEPOINT.NSE One Point One Solutions Limited 20240101 0 50.4 56.5 50.4 55.6 3016046 55.6 up up correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20240101 0 206 207.1 204.75 205.35 4820000 205.35 down down correct
ONMOBILE.NSE OnMobile Global Limited 20240101 0 107.15 110.35 107 107.7 735398 107.7 up down incorrect
ONWARDTEC.NSE Onward Technologies Limited 20240101 0 627.4 633.25 602.1 609.05 119931 609.05 down up incorrect
OPTIEMUS.NSE Optiemus Infracom Limited 20240101 0 322.7 322.7 313.35 316.65 166794 316.65 down down correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20240101 0 1.8 1.8 1.8 1.8 0 1.8
ORBTEXP.NSE Orbit Exports Limited 20240101 0 177.55 180.7 177.3 179.65 16716 179.65 up down incorrect
ORCHPHARMA.NSE Orchid Pharma Limited 20240101 0 712.5 733.45 709.9 729.1 202195 729.1 up up correct
ORICONENT.NSE Oricon Enterprises Limited 20240101 0 33.7 40.1 33.7 39.8 7402819 39.8 up up correct
ORIENTALTL.NSE Oriental Trimex Limited 20240101 0 9.6 9.65 9.4 9.5 61191 9.5 down down correct
ORIENTBELL.NSE Orient Bell Limited 20240101 0 409.8 410.9 401 402.4 35329 402.4 down down correct
ORIENTCEM.NSE Orient Cement Limited 20240101 0 252.75 266.8 251 262.5 4178309 262.5 up up correct
ORIENTELEC.NSE Orient Electric Limited 20240101 0 228.1 230.9 227 230.05 281652 230.05 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20240101 0 122.9 123.2 120 120.8 345398 120.8 down down correct
ORIENTLTD.NSE Orient Press Limited 20240101 0 82.75 85 82.2 82.85 17316 82.85 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20240101 0 43 43.65 42.8 43.1 1267810 43.1 up down incorrect
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20240101 0 7125 7431 7087.05 7309 30739 7309 up up correct
ORTEL.NSE Ortel Communications Limited 20240101 0 1.05 1.05 1.05 1.05 600 1.05
ORTINLAB.NSE Ortin Laboratories Limited 20240101 0 22.2 23.25 22.2 22.65 58519 22.65 up up correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20240101 0 34.55 34.55 33.75 34 168532 34 down down correct
PAGEIND.NSE Page Industries Limited 20240101 0 38516 38984.25 38500 38773.45 12899 38773.45 up up correct
PAISALO.NSE Paisalo Digital Limited 20240101 0 92.5 94.15 91.5 92.9 853193 92.9 up up correct
PALASHSECU.NSE Palash Securities Limited 20240101 0 117.3 120.9 117.3 117.95 1410 117.95 up up correct
PALREDTEC.NSE Palred Technologies Limited 20240101 0 192 193.95 181.9 185.05 130050 185.05 down up incorrect
PANACEABIO.NSE Panacea Biotec Limited 20240101 0 168.8 178 167.95 172.75 790422 172.75 up up correct
PANACHE.NSE Panache Digilife Limited 20240101 0 84.65 84.65 79.35 81.35 70378 81.35 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20240101 0 332.9 341.95 332.85 338.45 142051 338.45 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20240101 0 218 222 216.8 217.1 7782 217.1 down down correct
PARACABLES.NSE Paramount Communications Limited 20240101 0 88.7 90 86.5 87.5 509723 87.5 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20240101 0 234.2 237 232.05 233.2 374403 233.2 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20240101 0 10.65 10.7 10.6 10.65 133374 10.65
PATELENG.NSE Patel Engineering Limited 20240101 0 61.7 67.2 61.7 64.9 19161359 64.9 up up correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20240101 0 19.7 21.3 19.6 20.8 1467187 20.8 up up correct
PCJEWELLER.NSE PC Jeweller Limited 20240101 0 47.7 50.95 47.35 50.25 12865002 50.25 up up correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20240101 0 52.4 52.4 51.1 51.65 316994 51.65 down down correct
PDPL.NSE Parenteral Drugs (India) Limited 20240101 0 2.9 2.9 2.9 2.9 0 2.9
PEARLPOLY.NSE Pearl Polymers Limited 20240101 0 30.8 32.75 30.8 31.35 95511 31.35 up up correct
PEL.NSE Piramal Enterprises Limited 20240101 0 930 947.1 925 934.2 1040000 934.2 up up correct
PENIND.NSE Pennar Industries Limited 20240101 0 125.35 129.85 124.55 126.75 1213599 126.75 up up correct
PENINLAND.NSE Peninsula Land Limited 20240101 0 50 50.5 49.2 49.75 474627 49.75 down down correct
PERSISTENT.NSE Persistent Systems Limited 20240101 0 7425 7425 7301.15 7317.9 140396 7317.9 down down correct
PETRONET.NSE Petronet LNG Limited 20240101 0 223 228.7 222.5 225.6 4150000 225.6 up up correct
PFC.NSE Power Finance Corporation Limited 20240101 0 383.9 400 381 395.05 15290000 395.05 up up correct
PFIZER.NSE Pfizer Limited 20240101 0 4297 4297 4235.35 4267.5 10807 4267.5 down down correct
PFOCUS.NSE Prime Focus Limited 20240101 0 107.45 111.15 106.2 107 101385 107 down down correct
PFS.NSE PTC India Financial Services Limited 20240101 0 42.35 44.8 42.35 43.65 5339333 43.65 up up correct
PGEL.NSE PG Electroplast Limited 20240101 0 2373.6 2403.4 2362.45 2384.6 10984 2384.6 up down incorrect
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20240101 0 17377.55 17552.45 17253.05 17356.9 4860 17356.9 down up incorrect
PGHL.NSE Procter & Gamble Health Limited 20240101 0 4947.75 4994.75 4939.3 4965.65 5865 4965.65 up up correct
PGIL.NSE Pearl Global Industries Limited 20240101 0 1328 1335 1290.06 1332.2 18958 666.1 up up correct
PGINVIT.NSE IV 20240101 0 97 98.99 96.89 98.73 1618691 98.73 up up correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20240101 0 2240 2264.9 2218 2254.1 102062 2254.1 up up correct
PIDILITIND.NSE Pidilite Industries Limited 20240101 0 2737.1 2737.1 2693.45 2697.5 130958 2697.5 down up incorrect
PIIND.NSE PI Industries Limited 20240101 0 3529 3543.85 3470 3478.65 415257 3478.65 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20240101 0 3227.85 3227.85 3150.05 3157.45 3272 3157.45 down up incorrect
PILITA.NSE Pil Italica Lifestyle Limited 20240101 0 13.5 13.8 13.3 13.55 1540653 13.55 up up correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20240101 0 48.25 50.65 48.05 50.55 13487 50.55 up up correct
PITTIENG.NSE Pitti Engineering Limited 20240101 0 715.95 718 705.6 712.65 103766 712.65 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20240101 0 320.8 320.8 306.05 307 130 307 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20240101 0 297.65 306.7 295.4 304.2 63842 304.2 up up correct
PNB.NSE Punjab National Bank 20240101 0 96.25 99.25 95.75 97.8 55330000 97.8 up up correct
PNBGILTS.NSE PNB Gilts Ltd. 20240101 0 97 102.65 96.55 98.25 1752490 98.25 up up correct
PNBHOUSING.NSE PNB Housing Finance Limited 20240101 0 781.9 794.9 780.9 785.3 144151 785.3 up up correct
PNC.NSE Pritish Nandy Communications Ltd 20240101 0 50.8 50.8 49.35 50.1 58269 50.1 down down correct
PNCINFRA.NSE PNC Infratech Limited 20240101 0 352.8 354.7 348.1 349.8 145384 349.8 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20240101 0 133.6 133.6 131 133.6 1139 133.6
PODDARMENT.NSE Poddar Pigments Limited 20240101 0 375.55 392 371.05 388.6 18626 388.6 up down incorrect
POKARNA.NSE Pokarna Limited 20240101 0 486.05 489.75 479 480.6 43766 480.6 down down correct
POLYCAB.NSE Polycab India Limited 20240101 0 5500 5530.45 5449.95 5464.7 146403 5464.7 down down correct
POLYMED.NSE Poly Medicure Limited 20240101 0 1490 1503 1463 1469.65 34960 1469.65 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20240101 0 1055 1099 1048.55 1075.85 297852 1075.85 up up correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20240101 0 411.1 413.8 405 408.85 15098 408.85 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20240101 0 440 442.85 437 438 607106 438 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20240101 0 237.9 239.5 236.4 238.25 5950000 238.25 up up correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20240101 0 5294.6 5489 5274.45 5457.3 29028 5457.3 up up correct
POWERMECH.NSE Power Mech Projects Limited 20240101 0 4338 4499 4315 4479.75 152607 4479.75 up down incorrect
PPAP.NSE PPAP Automotive Limited 20240101 0 242.35 248.95 237.55 238.95 52056 238.95 down up incorrect
PPL.NSE Prakash Pipes Limited 20240101 0 410 410.95 401.8 409.25 99965 409.25 down down correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20240101 0 21.3 21.8 21.3 21.8 149970 21.8 up down incorrect
PRAJIND.NSE Praj Industries Limited 20240101 0 560 562.9 555.35 556.55 385363 556.55 down down correct
PRAKASH.NSE Prakash Industries Limited 20240101 0 167.35 175.55 167.35 175.55 428303 175.55 up up correct
PRAKASHSTL.NSE Prakash Steelage Limited 20240101 0 10 10.1 9.65 10.1 7002876 10.1 up up correct
PRAXIS.NSE Praxis Home Retail Limited 20240101 0 28.05 28.9 28.05 28.9 19470 28.9 up up correct
PRECAM.NSE Precision Camshafts Limited 20240101 0 252 271.3 250.9 260.85 634759 260.85 up up correct
PRECOT.NSE Precot Limited 20240101 0 284.55 284.55 276.15 280.15 16976 280.15 down down correct
PRECWIRE.NSE Precision Wires India Limited 20240101 0 121.9 125.15 120.7 121.8 591105 121.8 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20240101 0 1588 1600 1531 1560.65 26569 1560.65 down down correct
PREMIER.NSE Premier Limited 20240101 0 3.3 3.3 3 3.15 11551 3.15 down up incorrect
PREMIERPOL.NSE Premier Polyfilm Ltd. 20240101 0 160.85 160.85 160.85 160.85 6799 160.85
PRESTIGE.NSE Prestige Estates Projects Limited 20240101 0 1162.9 1212.9 1160 1188.7 826558 1188.7 up up correct
PRICOLLTD.NSE Pricol Limited 20240101 0 379.85 382.2 378.4 380.7 154368 380.7 up up correct
PRIMESECU.NSE Prime Securities Limited 20240101 0 167.3 173.3 167.3 171.3 32743 171.3 up down incorrect
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20240101 0 747 758.65 734.05 751.6 364598 751.6 up up correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20240101 0 32.8 34.15 32.3 33.5 918374 33.5 up up correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20240101 0 1190 1224.9 1167.9 1181.4 27082 1181.4 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20240101 0 184 189.9 183.65 184.35 801146 184.35 up up correct
PSB.NSE Punjab & Sind Bank 20240101 0 43.15 44.3 43.15 43.85 1663927 43.85 up up correct
PSPPROJECT.NSE PSP Projects Limited 20240101 0 774.9 774.9 762 766.2 38836 766.2 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20240101 0 65.35 65.35 63.48 64.02 4271292 64.02 down down correct
PTC.NSE PTC India Limited 20240101 0 190.65 198.45 189.75 193.6 4175516 193.6 up up correct
PTL.NSE PTL Enterprises Limited 20240101 0 41.85 44.9 41.75 43.55 686051 43.55 up up correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20240101 0 1340 1350 1315.4 1334.8 12108 1334.8 down down correct
PUNJLLOYD.NSE Punj Lloyd Limited 20240101 0 2.25 2.25 2.25 2.25 0 2.25
PURVA.NSE Puravankara Limited 20240101 0 187.4 190.95 186 187.4 333603 187.4
QGOLDHALF.NSE Quantum Mutual Fund 20240101 0 53.87 54.55 53.32 53.35 218230 53.35 down down correct
QNIFTY.NSE Quantum Mutual Fund 20240101 0 2321.99 2334 2318.01 2321.83 348 2321.83 down down correct
QUESS.NSE Quess Corp Limited 20240101 0 523 529 512.2 518.35 288707 518.35 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20240101 0 365.9 369.95 351.15 354.6 171126 354.6 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20240101 0 1.7 1.7 1.6 1.7 47607 1.7
RADAAN.NSE Radaan Mediaworks India Limited 20240101 0 1.95 1.95 1.85 1.9 200786 1.9 down down correct
RADICO.NSE Radico Khaitan Limited 20240101 0 1669.3 1692.55 1660.05 1686.05 432273 1686.05 up down incorrect
RADIOCITY.NSE Music Broadcast Limited 20240101 0 17.1 17.85 17.05 17.15 1978639 17.15 up up correct
RAILTEL.NSE RailTel Corporation of India Limited 20240101 0 340.9 371.15 339.95 353.05 31508799 353.05 up up correct
RAIN.NSE Rain Industries Limited 20240101 0 155 155 153.35 154.45 2540235 154.45 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20240101 0 367 379.65 366.65 377.5 1160006 377.5 up up correct
RAJMET.NSE Rajnandini Metal Limited 20240101 0 10.75 12.65 10.55 12.6 43418025 12.6 up up correct
RAJRATAN.NSE Rajratan Global Wire Limited 20240101 0 780.4 784.7 765.1 767.2 35387 767.2 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20240101 0 59.5 67.4 59.45 67.4 1709139 67.4 up up correct
RAJTV.NSE Raj Television Network Limited 20240101 0 56.7 60 54.9 59.4 57354 59.4 up up correct
RAJVIR.NSE Rajvir Industries Limited 20240101 0 5 5 5 5 0 5
RALLIS.NSE Rallis India Limited 20240101 0 252.65 254.25 250.7 252.75 395073 252.75 up up correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20240101 0 17.7 19.05 17.55 18.3 536360 18.3 up up correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20240101 0 36.15 37 35.95 36.3 2395363 36.3 up up correct
RAMCOCEM.NSE The Ramco Cements Limited 20240101 0 1022 1031 1010 1014.35 373760 1014.35 down up incorrect
RAMCOIND.NSE Ramco Industries Limited 20240101 0 217.95 221.4 216.05 217.05 146707 217.05 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20240101 0 292.2 303.55 292.2 295.25 88238 295.25 up up correct
RAMKY.NSE Ramky Infrastructure Limited 20240101 0 798 818 793.55 813.85 204620 813.85 up up correct
RANASUG.NSE Rana Sugars Limited 20240101 0 23.7 24.25 23.6 23.85 1303404 23.85 up up correct
RANEENGINE.NSE Rane Engine Valve Limited 20240101 0 363.1 376.5 358.6 373.45 8032 373.45 up up correct
RANEHOLDIN.NSE Rane Holdings Limited 20240101 0 1285.35 1337.9 1285.35 1312.1 13816 1312.1 up up correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20240101 0 3370.9 3390 3310 3322.5 37970 3322.5 down down correct
RAYMOND.NSE Raymond Limited 20240101 0 1729 1743.95 1725 1739.05 94041 1739.05 up up correct
RBL.NSE Rane Brake Lining Limited 20240101 0 860.55 872 856.7 863.1 17778 863.1 up up correct
RBLBANK.NSE RBL Bank Limited 20240101 0 280.5 287.7 278.75 284.6 8540000 284.6 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20240101 0 160.2 171.4 160.15 167.35 30315307 167.35 up up correct
RCOM.NSE Reliance Communications Limited 20240101 0 2 2.05 2 2 11278799 2
RECLTD.NSE REC Limited 20240101 0 413.7 432.65 410.7 424.85 12660000 424.85 up up correct
REDINGTON.NSE Redington (India) Limited 20240101 0 177.25 177.7 174.5 175 747804 175 down down correct
REFEX.NSE Refex Industries Limited 20240101 0 610 631.65 602 631.65 91422 631.65 up up correct
REGENCERAM.NSE Regency Ceramics Limited 20240101 0 36.95 36.95 36.5 36.95 9609 36.95
RELAXO.NSE Relaxo Footwears Limited 20240101 0 903.5 909.95 900.4 903.4 73356 903.4 down up incorrect
RELCAPITAL.NSE Reliance Capital Limited 20240101 0 12 12 11.9 12 1530222 12
RELIANCE.NSE Reliance Industries Limited 20240101 0 2580.55 2606.85 2573.15 2590.25 2020000 2590.25 up up correct
RELIGARE.NSE Religare Enterprises Limited 20240101 0 213.85 218.95 213.85 217.55 591562 217.55 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20240101 0 211 216.3 209.8 211.8 4870790 211.8 up down incorrect
REMSONSIND.NSE Remsons Industries Limited 20240101 0 706 706.85 676.1 688 41865 688 down up incorrect
RENUKA.NSE Shree Renuka Sugars Limited 20240101 0 47.4 48.3 47.2 47.4 7332647 47.4
REPCOHOME.NSE Repco Home Finance Limited 20240101 0 394 413.7 391.85 408.05 216041 408.05 up up correct
REPL.NSE Rudrabhishek Enterprises Limited 20240101 0 207 207 200.95 202 13227 202 down down correct
REPRO.NSE Repro India Limited 20240101 0 887 963.95 880.5 888.4 64107 888.4 up up correct
RESPONIND.NSE Responsive Industries Limited 20240101 0 306.45 314 303 311.85 86501 311.85 up up correct
RGL.NSE Renaissance Global Limited 20240101 0 104.55 105 103.05 103.95 46191 103.95 down down correct
RHFL.NSE Reliance Home Finance Limited 20240101 0 4.45 4.45 4.45 4.45 897988 4.45
RHIM.NSE RHI Magnesita India Limited 20240101 0 803 815.05 796.05 802.45 116521 802.45 down up incorrect
RICOAUTO.NSE Rico Auto Industries Limited 20240101 0 86.55 87.8 86.5 87.15 449273 87.15 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20240101 0 1350.05 1455.15 1350.05 1418.8 1895271 1418.8 up down incorrect
RITES.NSE RITES Limited 20240101 0 504.4 512.4 499 503.25 745956 503.25 down up incorrect
RKDL.NSE Ravi Kumar Distilleries Limited 20240101 0 21.3 21.3 21.2 21.3 5519 21.3
RKEC.NSE RKEC Projects Limited 20240101 0 73.9 75.35 73.25 74.3 93854 74.3 up up correct
RKFORGE.NSE Ramkrishna Forgings Limited 20240101 0 720 728.8 710 711.7 183636 711.7 down down correct
RMCL.NSE Radha Madhav Corporation Limited 20240101 0 200 200 200 200 0 200
RML.NSE Rane (Madras) Limited 20240101 0 815.8 821 810.5 815.5 8374 815.5 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20240101 0 632.5 632.5 632.5 632.5 0 632.5
ROHLTD.NSE Royal Orchid Hotels Limited 20240101 0 317 322.75 314 319.95 54680 319.95 up up correct
ROLEXRINGS.NSE Rolex Rings Limited 20240101 0 2519 2550 2471.35 2530.85 12411 2530.85 up up correct
ROLLT.NSE Rollatainers Limited 20240101 0 1.4 1.4 1.4 1.4 430872 1.4
ROLTA.NSE Rolta India Limited 20240101 0 2.6 2.8 2.6 2.65 280938 2.65 up down incorrect
ROML.NSE Raj Oil Mills Limited 20240101 0 48.9 48.9 47.5 47.8 3372 47.8 down down correct
ROSSARI.NSE Rossari Biotech Limited 20240101 0 799.15 807.5 793.35 799.25 38226 799.25 up up correct
ROSSELLIND.NSE Rossell India Limited 20240101 0 463 476.55 459 462.1 45118 462.1 down up incorrect
ROUTE.NSE Route Mobile Limited 20240101 0 1608.55 1684 1590.7 1668.75 685849 1668.75 up up correct
RPGLIFE.NSE RPG Life Sciences Limited 20240101 0 1320.8 1339 1307 1333.1 26845 1333.1 up up correct
RPOWER.NSE Reliance Power Limited 20240101 0 23.5 24.25 23.3 23.95 146057646 23.95 up up correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20240101 0 118.9 121.95 117.5 121.95 306028 121.95 up up correct
RPSGVENT.NSE RPSG Ventures Limited 20240101 0 741.85 753.95 734.8 740.85 85597 740.85 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20240101 0 59 60.65 57.95 59.7 57556 59.7 up up correct
RSWM.NSE RSWM Limited 20240101 0 217.5 221 216.3 217.6 124844 217.6 up down incorrect
RSYSTEMS.NSE R Systems International Limited 20240101 0 549.5 557.15 547.8 551.8 40855 551.8 up down incorrect
RTNINDIA.NSE RattanIndia Enterprises Limited 20240101 0 76.5 77.8 76 76.45 3827836 76.45 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20240101 0 9.1 9.3 8.95 9.2 42534871 9.2 up up correct
RUBYMILLS.NSE The Ruby Mills Limited 20240101 0 235.8 245.95 234.4 236.4 52810 236.4 up down incorrect
RUCHIRA.NSE Ruchira Papers Limited 20240101 0 135.7 135.7 133.2 133.35 65154 133.35 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20240101 0 11.7 11.8 11.6 11.7 109519 11.7
RUPA.NSE Rupa & Company Limited 20240101 0 269.3 277.9 268.8 274.7 531503 274.7 up up correct
RVHL.NSE Ravinder Heights Limited 20240101 0 50.4 54 50.4 50.45 441665 50.45 up up correct
RVNL.NSE Rail Vikas Nigam Limited 20240101 0 181.9 185.6 181.1 182 13833701 182 up up correct
S&SPOWER.NSE S&S Power Switchgear Limited 20240101 0 178.95 178.95 178.95 178.95 1004 178.95
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20240101 0 6.1 6.1 6 6.1 5545 6.1
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20240101 0 2.9 2.9 2.9 2.9 2570 2.9
SADBHAV.NSE Sadbhav Engineering Limited 20240101 0 21.95 22.3 21 21.8 665233 21.8 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20240101 0 4.85 4.85 4.85 4.85 65942 4.85
SAFARI.NSE Safari Industries (India) Limited 20240101 0 1940 1951.35 1884 1889.05 239503 1889.05 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20240101 0 27.65 30 26.6 29.2 651773 29.2 up up correct
SAGCEM.NSE Sagar Cements Limited 20240101 0 255.6 296.7 254.05 288.65 7125295 288.65 up up correct
SAIL.NSE Steel Authority of India Limited 20240101 0 123.65 126.9 122.65 124.7 37530000 124.7 up up correct
SAKAR.NSE Sakar Healthcare Limited 20240101 0 402 417 400 409.35 29760 409.35 up down incorrect
SAKHTISUG.NSE Sakthi Sugars Limited 20240101 0 28.55 29.2 28.5 28.65 650982 28.65 up up correct
SAKSOFT.NSE Saksoft Limited 20240101 0 319.95 322 317 320.1 85703 320.1 up up correct
SAKUMA.NSE Sakuma Exports Limited 20240101 0 19.1 19.55 18.65 18.95 2978702 18.95 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20240101 0 66.25 67.4 66 66.8 1230677 66.8 up up correct
SALONA.NSE Salona Cotspin Limited 20240101 0 295.35 297.85 294 294 688 294 down up incorrect
SALSTEEL.NSE S.A.L. Steel Limited 20240101 0 25.3 25.3 23.1 24.5 239968 24.5 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20240101 0 404.85 440.7 404.85 431.85 544071 431.85 up up correct
SAMBHAAV.NSE Sambhaav Media Limited 20240101 0 3.85 3.95 3.8 3.9 101152 3.9 up down incorrect
SANCO.NSE Sanco Industries Limited 20240101 0 6.4 6.4 6.2 6.3 1908 6.3 down down correct
SANDESH.NSE The Sandesh Limited 20240101 0 1125.95 1138.85 1117.55 1123.3 2771 1123.3 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20240101 0 494.9 504 491.65 494.45 43483 494.45 down down correct
SANGAMIND.NSE Sangam (India) Limited 20240101 0 420.35 432.8 420.05 427.55 43400 427.55 up up correct
SANGHIIND.NSE Sanghi Industries Limited 20240101 0 127 128.45 125.45 127.7 232908 127.7 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20240101 0 823.6 845.4 815.55 830.9 89563 830.9 up up correct
SANGINITA.NSE Sanginita Chemicals Limited 20240101 0 31.05 33.9 31.05 33.9 3354485 33.9 up down incorrect
SANOFI.NSE Sanofi India Limited 20240101 0 8067.55 8168.85 8025.6 8124.05 7384 8124.05 up up correct
SANWARIA.NSE Sanwaria Consumer Limited 20240101 0 0.35 0.45 0.35 0.4 1127003 0.4 up up correct
SARDAEN.NSE Sarda Energy & Minerals Limited 20240101 0 251.8 257 250.2 254.85 275334 254.85 up up correct
SAREGAMA.NSE Saregama India Limited 20240101 0 374.7 375.55 368.1 369.75 193230 369.75 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20240101 0 56 59.6 56 57.2 584589 57.2 up down incorrect
SASKEN.NSE Sasken Technologies Limited 20240101 0 1410 1480 1407.55 1457 110681 1457 up down incorrect
SASTASUNDR.NSE Sastasundar Ventures Limited 20240101 0 413.25 430 411.9 417.45 37309 417.45 up up correct
SATIA.NSE Satia Industries Limited 20240101 0 139.6 141.45 138.85 140.35 547920 140.35 up down incorrect
SATIN.NSE Satin Creditcare Network Limited 20240101 0 249.5 249.5 241.6 245.6 1046121 245.6 down up incorrect
SBCL.NSE Shivalik Bimetal Controls Limited 20240101 0 555 614.95 555 597.2 1530364 597.2 up down incorrect
SBICARD.NSE SBI Cards and Payment Services Limited 20240101 0 764 771.75 761.25 766.35 1091156 766.35 up up correct
SBIETFCON.NSE SBI Funds Management Private Limited 20240101 0 97.14 98.48 94.72 96.98 5953 96.98 down down correct
SBIETFIT.NSE SBI Funds Management Private Limited 20240101 0 370.5 378.98 370.21 376.16 9397 376.16 up up correct
SBIETFPB.NSE SBI Mutual Fund 20240101 0 251.26 251.58 250 250.39 6400 250.39 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20240101 0 198.95 198.95 195.11 195.82 2031 195.82 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20240101 0 1435.85 1437.6 1425.95 1432.1 158288 1432.1 down down correct
SBIN.NSE State Bank of India 20240101 0 642.2 646.9 638 638.1 8295548 638.1 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20240101 0 3209.1 3224.25 3152 3210.2 25957 3210.2 up down incorrect
SCHAND.NSE S Chand and Company Limited 20240101 0 272.5 274.1 263.05 265.6 43566 265.6 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20240101 0 412 412.5 402.55 403.85 163037 403.85 down down correct
SCI.NSE The Shipping Corporation of India Limited 20240101 0 163.4 165.9 159.5 163.9 5380004 163.9 up up correct
SDBL.NSE Som Distilleries & Breweries Limited 20240101 0 285.5 291.2 284.95 287.15 174848 287.15 up up correct
SEAMECLTD.NSE Seamec Limited 20240101 0 1050.25 1060 1033.55 1052.05 145712 1052.05 up up correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20240101 0 48.25 53.05 47 51.95 307277 51.95 up up correct
SELAN.NSE Selan Exploration Technology Limited 20240101 0 492.75 499.6 489.05 490.8 49217 490.8 down down correct
SEQUENT.NSE Sequent Scientific Limited 20240101 0 114.3 117.2 113.9 115.15 1063720 115.15 up up correct
SERVOTECH.NSE Servotech Power Systems Limited 20240101 0 79 79 76.4 77.5 357310 77.5 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20240101 0 353.1 359 352.85 355.55 41156 355.55 up up correct
SETCO.NSE Setco Automotive Limited 20240101 0 6.9 7 6.9 6.9 64646 6.9
SETF10GILT.NSE SBI Mutual Fund 20240101 0 222.64 222.65 221.99 222.17 25150 222.17 down down correct
SETFGOLD.NSE SBI Mutual Fund 20240101 0 55.47 55.47 54.91 55.31 620124 55.31 down down correct
SETFNIF50.NSE SBI Mutual Fund 20240101 0 226.79 227.98 225.2 227.13 390707 227.13 up up correct
SETFNIFBK.NSE SBI Mutual Fund 20240101 0 490 493.1 481.8 488.12 44297 488.12 down down correct
SETFNN50.NSE SBI Mutual Fund 20240101 0 564.79 564.8 557.11 561.54 14597 561.54 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20240101 0 0.75 0.8 0.75 0.75 64406 0.75
SEYAIND.NSE Seya Industries Limited 20240101 0 20.8 20.8 20.8 20.8 3457 20.8
SFL.NSE Sheela Foam Limited 20240101 0 1249.4 1258.45 1231 1246.55 51567 1246.55 down down correct
SGIL.NSE Synergy Green Industries Limited 20240101 0 327 330.45 318.55 324.8 20341 324.8 down down correct
SGL.NSE STL Global Limited 20240101 0 16.25 17.7 16.2 16.2 89259 16.2 down up incorrect
SHAHALLOYS.NSE Shah Alloys Limited 20240101 0 61.8 67 59.4 65.1 42809 65.1 up up correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20240101 0 1032.9 1047 1018 1029.3 73169 1029.3 down down correct
SHALBY.NSE Shalby Limited 20240101 0 303.9 307.7 299.1 300.45 166482 300.45 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20240101 0 177.7 179.75 177 178.8 92641 178.8 up up correct
SHANKARA.NSE Shankara Building Products Limited 20240101 0 716 719.3 712 714.3 104454 714.3 down down correct
SHANTI.NSE Shanti Overseas (India) Limited 20240101 0 17.65 18.1 17.65 17.9 7102 17.9 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20240101 0 601.4 607 589.55 601.95 52154 601.95 up up correct
SHARDACROP.NSE Sharda Cropchem Limited 20240101 0 453.95 455.95 447.15 451.5 146963 451.5 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20240101 0 160 162.1 157.55 158.8 45165 158.8 down up incorrect
SHARDAMOTR.NSE Sharda Motor Industries Limited 20240101 0 1322.45 1325.6 1285.05 1303.3 35035 1303.3 down down correct
SHAREINDIA.NSE Share India Securities Limited 20240101 0 1868.5 1884.45 1805 1824.45 141818 1824.45 down up incorrect
SHARIABEES.NSE Nippon India Mutual Fund 20240101 0 499.86 499.86 483.56 491.92 1819 491.92 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20240101 0 329.8 335.5 315 320.35 873814 320.35 down up incorrect
SHIVAMAUTO.NSE Shivam Autotech Limited 20240101 0 39.2 39.2 37 38.4 105384 38.4 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20240101 0 97.3 97.7 93.3 93.9 16460 93.9 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20240101 0 143 144.9 142.95 143.2 9117 143.2 up up correct
SHK.NSE S H Kelkar and Company Limited 20240101 0 146.65 147.7 143.35 143.9 318600 143.9 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20240101 0 691 697.95 681.25 683.95 23971 683.95 down down correct
SHRADHA.NSE Shradha Infraprojects Limited 20240101 0 68 68.8 66.85 67.9 30902 67.9 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20240101 0 94.3 99.95 93.9 97.95 2418057 97.95 up up correct
SHREECEM.NSE Shree Cement Limited 20240101 0 28750 28750 28351 28461.6 5760 28461.6 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20240101 0 225.1 230.5 224.25 225.75 71634 225.75 up up correct
SHREERAMA.NSE Shree Rama Multi 20240101 0 29.5 29.9 28.65 28.95 71233 28.95 down down correct
SHRENIK.NSE Shrenik Limited 20240101 0 1.25 1.25 1.2 1.2 1541805 1.2 down up incorrect
SHREYANIND.NSE Shreyans Industries Limited 20240101 0 258.75 258.8 258.75 258.75 4002 258.75
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20240101 0 278.95 287.75 278 282.8 77461 282.8 up up correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20240101 0 1476 1528.8 1450 1528.8 265688 1528.8 up up correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20240101 0 20.8 21 20.5 20.65 338059 20.65 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20240101 0 636 646.6 628.35 641.9 2400493 641.9 up up correct
SHYAMTEL.NSE Shyam Telecom Limited 20240101 0 9.8 9.8 9 9.8 4130 9.8
SIEMENS.NSE Siemens Limited 20240101 0 4029 4058 4009 4025.55 127992 4025.55 down down correct
SIGIND.NSE Signet Industries Limited 20240101 0 65.15 68.3 64.4 65.8 33451 65.8 up up correct
SIL.NSE Standard Industries Limited 20240101 0 24.55 24.55 23.5 24.45 59986 24.45 down down correct
SILGO.NSE Silgo Retail Limited 20240101 0 28.45 28.45 27.3 27.6 34489 27.6 down down correct
SILINV.NSE SIL Investments Limited 20240101 0 430.45 434.9 418.3 423.6 13184 423.6 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20240101 0 17.2 17.6 16.6 17.2 4041 17.2
SIMBHALS.NSE Simbhaoli Sugars Limited 20240101 0 29.5 29.85 29.2 29.6 223094 29.6 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20240101 0 83.8 84.15 78.95 81.4 339694 81.4 down down correct
SINTERCOM.NSE Sintercom India Limited 20240101 0 128.3 128.95 127.3 127.5 1614 127.5 down down correct
SIRCA.NSE Sirca Paints India Limited 20240101 0 415.9 419.35 404.8 406.45 239672 406.45 down down correct
SIS.NSE SIS Limited 20240101 0 449.9 468.95 448.9 465 85202 465 up up correct
SITINET.NSE SITI Networks Limited 20240101 0 0.8 0.8 0.75 0.8 694101 0.8
SIYSIL.NSE Siyaram Silk Mills Limited 20240101 0 535 538.3 533.3 535.65 44676 535.65 up up correct
SJVN.NSE SJVN Limited 20240101 0 94 94.2 91.75 92.9 24607805 92.9 down down correct
SKFINDIA.NSE SKF India Limited 20240101 0 4618.85 4642.9 4583 4600.9 32986 4600.9 down down correct
SKIL.NSE SKIL Infrastructure Limited 20240101 0 7.25 7.25 7.25 7.25 28060 7.25
SKIPPER.NSE Skipper Limited 20240101 0 229.3 236.8 227.9 235.75 419964 235.75 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20240101 0 394.4 405.3 390 405.3 229324 405.3 up up correct
SMARTLINK.NSE Smartlink Holdings Limited 20240101 0 182.7 182.7 177.2 177.75 20834 177.75 down down correct
SMCGLOBAL.NSE SMC Global Securities Limited 20240101 0 102.35 104.4 101.5 103.85 205028 103.85 up up correct
SMLISUZU.NSE SML Isuzu Limited 20240101 0 1325 1363.3 1316.3 1358.3 49400 1358.3 up up correct
SMSLIFE.NSE SMS Lifesciences India Limited 20240101 0 530 530.95 524.75 528.15 2239 528.15 down up incorrect
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20240101 0 119.9 120.45 117.9 119.85 66305 119.85 down up incorrect
SNOWMAN.NSE Snowman Logistics Limited 20240101 0 63.5 66.4 63.4 64.75 3552626 64.75 up up correct
SOBHA.NSE Sobha Limited 20240101 0 989.95 1032 987.25 1021.65 529962 1021.65 up up correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20240101 0 361.05 365.75 356.45 359.35 170308 359.35 down up incorrect
SOLARINDS.NSE Solar Industries India Limited 20240101 0 6781.35 6812.95 6728.95 6778.05 40189 6778.05 down up incorrect
SOMANYCERA.NSE Somany Ceramics Limited 20240101 0 720 739 713.65 724.7 31394 724.7 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20240101 0 22.3 22.3 22.3 22.3 10805 22.3
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20240101 0 89.6 96 89.6 91.7 20863 91.7 up down incorrect
SONACOMS.NSE Sona BLW Precision Forgings Limited 20240101 0 646 657.9 639.6 645.65 2080698 645.65 down down correct
SONATSOFTW.NSE Sonata Software Limited 20240101 0 736 739.9 720.4 722.9 1066481 722.9 down down correct
SOTL.NSE Savita Oil Technologies Limited 20240101 0 352.05 355.95 346.1 351.15 104795 351.15 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20240101 0 26.7 27.05 26.6 26.85 16170722 26.85 up up correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20240101 0 171.5 178.05 170 178.05 295366 178.05 up up correct
SPAL.NSE S.P. Apparels Limited 20240101 0 609.65 613.7 601.05 603.95 18739 603.95 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20240101 0 1128.7 1159 1111.1 1127.3 228291 1127.3 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20240101 0 287.95 310 287.95 307.5 7510877 307.5 up down incorrect
SPCENET.NSE Spacenet Enterprises India Limited 20240101 0 31.45 36.25 31 35.7 10606675 35.7 up up correct
SPECIALITY.NSE Speciality Restaurants Limited 20240101 0 189.05 191.1 186.95 189.55 57902 189.55 up up correct
SPENCERS.NSE Spencer's Retail Limited 20240101 0 108.2 112 107 109.05 274936 109.05 up up correct
SPENTEX.NSE CLC Industries Limited 20240101 0 2.4 2.4 2.4 2.4 12965 2.4
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20240101 0 77.7 82.9 77.45 81.05 7279682 81.05 up up correct
SPLIL.NSE SPL Industries Limited 20240101 0 68.85 72.1 68.85 70.9 71842 70.9 up up correct
SPMLINFRA.NSE SPML Infra Limited 20240101 0 92.2 92.2 92.2 92.2 28925 92.2
SPTL.NSE Sintex Plastics Technology Limited 20240101 0 1.1 1.15 1.1 1.15 3181557 1.15 up up correct
SPYL.NSE Shekhawati Poly 20240101 0 1.75 1.75 1.75 1.75 443119 1.75
SREEL.NSE Sreeleathers Limited 20240101 0 398.95 433.7 397 406.35 161926 406.35 up down incorrect
SRF.NSE SRF Limited 20240101 0 2488.75 2497.45 2460 2467.7 158733 2467.7 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20240101 0 560 588 560 576.95 26588 576.95 up down incorrect
SRPL.NSE Shree Ram Proteins Limited 20240101 0 1.1 1.1 1.1 1.1 873052 1.1
SSWL.NSE Steel Strips Wheels Limited 20240101 0 258 268.95 256.8 264.55 593982 264.55 up up correct
STAR.NSE Strides Pharma Science Limited 20240101 0 651 663.8 647.65 654.25 423707 654.25 up up correct
STARCEMENT.NSE Star Cement Limited 20240101 0 177.9 180.55 176 176.75 415872 176.75 down up incorrect
STARPAPER.NSE Star Paper Mills Limited 20240101 0 231.1 234.95 230.1 231.5 32390 231.5 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20240101 0 138.15 143.75 136.7 138.25 264383 138.25 up up correct
STEL.NSE STEL Holdings Limited 20240101 0 332 332 314.3 318.8 13708 318.8 down down correct
STEELCITY.NSE Steel City Securities Limited 20240101 0 75 75.1 73.3 73.95 48221 73.95 down up incorrect
STEELXIND.NSE Steel Exchange India Limited 20240101 0 10.4 10.8 10.35 10.45 8219731 10.45 up up correct
STERTOOLS.NSE Sterling Tools Limited 20240101 0 359.9 369 359.9 364.05 142137 364.05 up up correct
STLTECH.NSE Sterlite Technologies Limited 20240101 0 144 150.1 143.65 148.45 3569274 148.45 up down incorrect
STOVEKRAFT.NSE Stove Kraft Limited 20240101 0 450.5 476 450 456.75 251438 456.75 up up correct
STYLAMIND.NSE Stylam Industries Limited 20240101 0 1732.7 1762.9 1702 1706.1 61035 1706.1 down down correct
SUBEXLTD.NSE Subex Limited 20240101 0 33.95 35.4 33.8 34.65 10931501 34.65 up up correct
SUBROS.NSE Subros Limited 20240101 0 548 565.05 543.7 563.4 410614 563.4 up up correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20240101 0 546 564.4 546 555.65 142165 555.65 up up correct
SUMEETINDS.NSE Sumeet Industries Limited 20240101 0 4.6 4.6 4.6 4.6 29614 4.6
SUMICHEM.NSE Sumitomo Chemical India Limited 20240101 0 405.4 411.4 404.2 410.15 507213 410.15 up up correct
SUMIT.NSE Sumit Woods Limited 20240101 0 52.15 52.65 50.2 52.25 15345 52.25 up up correct
SUMMITSEC.NSE Summit Securities Limited 20240101 0 1283.45 1289.85 1260 1267.05 5927 1267.05 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20240101 0 2.95 2.95 2.95 2.95 114501 2.95
SUNDARMFIN.NSE Sundaram Finance Limited 20240101 0 3508.3 3595 3465 3496.35 12983 3496.35 down up incorrect
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20240101 0 147.4 148.5 144.55 145.95 105057 145.95 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20240101 0 630 686.8 630 665.9 3037 665.9 up up correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20240101 0 1242.95 1254.45 1241 1246.8 28369 1246.8 up down incorrect
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20240101 0 211.3 217.9 204.3 212.6 497003 212.6 up up correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20240101 0 1261 1263.95 1252.5 1260.25 733452 1260.25 down down correct
SUNTECK.NSE Sunteck Realty Limited 20240101 0 447 449 442.75 447.85 375299 447.85 up up correct
SUNTV.NSE Sun TV Network Limited 20240101 0 712 715.9 706.2 710.3 311339 710.3 down down correct
SUPERHOUSE.NSE Superhouse Limited 20240101 0 249.6 260 249.6 256.6 32594 256.6 up down incorrect
SUPERSPIN.NSE Super Spinning Mills Limited 20240101 0 8.5 8.8 8.45 8.8 112321 8.8 up up correct
SUPRAJIT.NSE Suprajit Engineering Limited 20240101 0 410.1 420.25 408 410.5 455553 410.5 up up correct
SUPREMEENG.NSE Supreme Engineering Limited 20240101 0 1.1 1.1 1.05 1.1 629617 1.1
SUPREMEIND.NSE The Supreme Industries Limited 20240101 0 4540 4565 4456 4476.15 78967 4476.15 down down correct
SURANASOL.NSE Surana Solar Limited 20240101 0 34 34.25 32.8 33.85 171579 33.85 down up incorrect
SURANAT&P.NSE Surana Telecom and Power Limited 20240101 0 15.8 16.2 15.05 16 302648 16 up up correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20240101 0 75.7 77.85 73.05 74.45 53107 74.45 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20240101 0 780 838 754.05 798.35 3418275 798.35 up up correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20240101 0 157.6 158.85 156 156.75 246326 156.75 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20240101 0 58 60.05 58 59.3 246475 59.3 up up correct
SUULD.NSE Suumaya Industries Limited 20240101 0 7.9 7.95 7.9 7.9 21651 7.9
SUVEN.NSE Suven Life Sciences Limited 20240101 0 81.5 83.5 80.7 82.15 529990 82.15 up up correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20240101 0 728 740 712 720.35 207098 720.35 down down correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20240101 0 10.3 10.3 10.3 10.3 284394 10.3
SUZLON.NSE Suzlon Energy Limited 20240101 0 38.5 38.6 38 38.5 35078873 38.5
SVPGLOB.NSE Svp Global Ventures Ltd 20240101 0 9.7 9.9 9.7 9.7 99331 9.7
SWANENERGY.NSE Swan Energy Limited 20240101 0 514 514.75 505.3 509.85 3015852 509.85 down up incorrect
SWARAJENG.NSE Swaraj Engines Limited 20240101 0 2434.95 2457.95 2403.35 2404.75 4770 2404.75 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20240101 0 539.95 634 539.95 628.9 532407 628.9 up up correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20240101 0 439 453.95 436.8 445.5 2852672 445.5 up up correct
SYMPHONY.NSE Symphony Limited 20240101 0 877 883.95 873.9 878.85 40043 878.85 up down incorrect
SYNGENE.NSE Syngene International Limited 20240101 0 702.3 711.9 701.3 709.75 487675 709.75 up up correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20240101 0 145.05 155 145.05 150.3 45778 150.3 up up correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20240101 0 228.75 232.4 227.95 230.35 70758 230.35 up up correct
TAKE.NSE TAKE Solutions Limited 20240101 0 23.1 23.5 23.1 23.3 256821 23.3 up up correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20240101 0 299.95 302 289 295.1 137850 295.1 down up incorrect
TANLA.NSE Tanla Platforms Limited 20240101 0 1088 1110 1088 1100.35 507337 1100.35 up up correct
TARAPUR.NSE Tarapur Transformers Limited 20240101 0 5.1 5.2 5.1 5.1 32643 5.1
TARC.NSE TARC Limited 20240101 0 138.35 140.7 136.2 137.05 467556 137.05 down down correct
TARMAT.NSE Tarmat Limited 20240101 0 93 95.95 90.1 91.15 288423 91.15 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20240101 0 13433 13459.3 13071 13252.15 2698 13252.15 down down correct
TATACHEM.NSE Tata Chemicals Limited 20240101 0 1113 1134.9 1106.25 1117.85 1851611 1117.85 up up correct
TATACOFFEE.NSE Tata Coffee Limited 20240101 0 324.75 324.75 319.35 321.8 791548 321.8 down down correct
TATACOMM.NSE Tata Communications Limited 20240101 0 1784 1784 1756 1766.85 381834 1766.85 down up incorrect
TATACONSUM.NSE Tata Consumer Products Limited 20240101 0 1093.85 1093.85 1076 1080.1 936544 1080.1 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20240101 0 8793 8793 8710 8744.2 34849 8744.2 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20240101 0 4320 4320.5 4241.4 4258.7 42603 4258.7 down down correct
TATAMETALI.NSE Tata Metaliks Limited 20240101 0 1081.9 1092.45 1072.55 1083.2 128077 1083.2 up down incorrect
TATAMOTORS.NSE Tata Motors Limited 20240101 0 785 798.7 781.05 792 12570717 792 up up correct
TATAMTRDVR.NSE Tata Motors Limited 20240101 0 521.8 531.9 519.7 525.95 1087850 525.95 up up correct
TATAPOWER.NSE The Tata Power Company Limited 20240101 0 333.9 335.85 328.15 330.3 10100000 330.3 down down correct
TATASTEEL.NSE Tata Steel Limited 20240101 0 140 140.95 139.05 139.85 21190000 139.85 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20240101 0 1620 1634.95 1583.05 1598.4 30038 1598.4 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20240101 0 128.5 129.75 125.6 127.8 207456 127.8 down up incorrect
TCI.NSE Transport Corporation of India Limited 20240101 0 1384 1385 1371.65 1380.2 18230 1380.2 down down correct
TCIEXP.NSE TCI Express Limited 20240101 0 1384 1385 1371.65 1380.2 18225 1380.2 down down correct
TCIFINANCE.NSE TCI Finance Limited 20240101 0 4.1 4.1 4.1 4.1 13124 4.1
TECHM.NSE Tech Mahindra Limited 20240101 0 1273 1303.8 1265.25 1297.15 1780000 1297.15 up down incorrect
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20240101 0 376.05 378.6 371.6 377 157131 377 up up correct
TCPLPACK.NSE TCPL Packaging Limited 20240101 0 2250.25 2284.95 2230 2263.5 8376 2263.5 up up correct
TCS.NSE Tata Consultancy Services Limited 20240101 0 3790 3832 3773 3811.1 825907 3811.1 up up correct
TDPOWERSYS.NSE TD Power Systems Limited 20240101 0 262.5 268.5 262.05 266.6 427118 266.6 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20240101 0 3218.25 3300.5 3140.2 3258.55 32085 3258.55 up up correct
TECHIN.NSE Techindia Nirman Limited 20240101 0 15.75 15.75 15.75 15.75 6281 15.75
TECHNOE.NSE Techno Electric & Engineering Company Limited 20240101 0 810 821.8 796 813.55 398770 813.55 up up correct
TEJASNET.NSE Tejas Networks Limited 20240101 0 875 887.95 870.25 872.85 344732 872.85 down down correct
TEMBO.NSE Tembo Global Industries Limited 20240101 0 273.8 281.3 267.6 268.75 63797 268.75 down down correct
TERASOFT.NSE Tera Software Limited 20240101 0 62.5 63.7 61.35 62.35 79335 62.35 down up incorrect
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20240101 0 104.9 107.2 104.55 106.65 821746 106.65 up up correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20240101 0 74.95 75.15 73.6 74.15 82700 74.15 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20240101 0 171.2 179.5 170.5 174 3354534 174 up up correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20240101 0 127.5 136.9 124.25 135.3 6003790 135.3 up up correct
TFL.NSE Transwarranty Finance Limited 20240101 0 12.35 12.35 11.85 12.2 30226 12.2 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20240101 0 14.9 14.9 14.9 14.9 12459 14.9
THANGAMAYL.NSE Thangamayil Jewellery Limited 20240101 0 1510.9 1510.9 1375 1386.65 109742 1386.65 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20240101 0 117 121.85 116.45 121.85 23809 121.85 up up correct
THEMISMED.NSE Themis Medicare Limited 20240101 0 215 224.8 212.2 219.75 311260 219.75 up up correct
THERMAX.NSE Thermax Limited 20240101 0 3099.7 3115 3069.65 3091.4 18894 3091.4 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20240101 0 137 140.35 136.95 138.45 1046111 138.45 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20240101 0 205.85 205.85 205.8 205.85 3700 205.85
THYROCARE.NSE Thyrocare Technologies Limited 20240101 0 644.2 656 643.4 652.35 47712 652.35 up up correct
TI.NSE Tilaknagar Industries Ltd. 20240101 0 240.1 243 240 240.6 424525 240.6 up up correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20240101 0 1424.8 1430.15 1407 1411.65 39884 1411.65 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20240101 0 2502.3 2545 2480 2519.65 7242 2519.65 up up correct
TIINDIA.NSE Tube Investments of India Limited 20240101 0 3575 3604.95 3551.1 3588.1 40530 3588.1 up up correct
TIJARIA.NSE Tijaria Polypipes Limited 20240101 0 6.55 6.65 6.3 6.55 21009 6.55
TIL.NSE TIL Limited 20240101 0 393.7 393.7 362 374.15 3062 374.15 down down correct
TIMESGTY.NSE Times Guaranty Limited 20240101 0 128.15 141.5 128.1 141.5 60063 141.5 up up correct
TIMETECHNO.NSE Time Technoplast Limited 20240101 0 177.3 186.45 175.85 185.15 2590338 185.15 up up correct
TIMKEN.NSE Timken India Limited 20240101 0 3249 3249 3207 3232 16655 3232 down down correct
TINPLATE.NSE The Tinplate Company of India Limited 20240101 0 451.85 456.55 447.4 453.45 549156 453.45 up up correct
TIPSINDLTD.NSE Tips Industries Limited 20240101 0 343.5 359 335.95 353.95 1357028 353.95 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20240101 0 220.05 234.4 220 232.05 2629523 232.05 up up correct
TIRUPATIFL.NSE Tirupati Forge Limited 20240101 0 16.55 16.55 15.9 16.55 1443298 16.55
TITAN.NSE Titan Company Limited 20240101 0 3689 3698 3667.5 3677.15 286683 3677.15 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20240101 0 100.6 102.65 100.55 101.5 440741 101.5 up up correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20240101 0 298.25 306.5 295.85 300 281631 300 up down incorrect
TNTELE.NSE Tamilnadu Telecommunications Limited 20240101 0 9.05 9.5 8.9 9.5 70369 9.5 up up correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20240101 0 120 120 115.55 116.75 10795 116.75 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20240101 0 2325 2331.7 2288.7 2296.3 99208 2296.3 down down correct
TORNTPOWER.NSE Torrent Power Limited 20240101 0 944.8 949.7 936 942.45 329025 942.45 down down correct
TOTAL.NSE Total Transport Systems Limited 20240101 0 129.65 135 128.05 133.1 131809 133.1 up down incorrect
TOUCHWOOD.NSE Touchwood Entertainment Limited 20240101 0 169.15 169.15 160 165 899 165 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20240101 0 51.8 52.7 50.25 51.25 211418 51.25 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20240101 0 21.45 21.9 20.85 21.15 71710 21.15 down up incorrect
TREJHARA.NSE Trejhara Solutions Limited 20240101 0 183.6 183.6 180.05 183.6 8340 183.6
TRENT.NSE Trent Limited 20240101 0 3061.8 3067 2995.5 3002.1 421730 3002.1 down down correct
TRF.NSE TRF Limited 20240101 0 252.05 257.5 252.05 254.05 54275 254.05 up up correct
TRIDENT.NSE Trident Limited 20240101 0 36.7 36.95 36.05 36.55 8865901 36.55 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20240101 0 134 136.85 130 133.05 200856 133.05 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20240101 0 232.35 245 229.25 238.1 784680 238.1 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20240101 0 424.15 426.75 417.55 420.15 148288 420.15 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20240101 0 345.05 349 342.1 345.1 518097 345.1 up up correct
TTKHLTCARE.NSE TTK Healthcare Limited 20240101 0 1423 1440 1380.2 1387.75 6990 1387.75 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20240101 0 741.3 749.6 740.05 746.9 53318 746.9 up up correct
TTL.NSE T.T. Limited 20240101 0 99.3 111 99.3 109.55 174632 109.55 up up correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20240101 0 91.7 92.75 91.1 91.4 2620000 91.4 down down correct
TV18BRDCST.NSE TV18 Broadcast Limited 20240101 0 51 52.85 51 52.05 15907631 52.05 up up correct
TVSELECT.NSE TVS Electronics Limited 20240101 0 356.15 364.8 355.25 359.2 93155 359.2 up up correct
TVSMOTOR.NSE TVS Motor Company Limited 20240101 0 2032 2046.55 2012 2019.05 474552 2019.05 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20240101 0 4524.2 4577.1 4490 4513.4 4152 4513.4 down down correct
TVTODAY.NSE T.V. Today Network Limited 20240101 0 214.15 219.65 212.55 217.35 202009 217.35 up up correct
TVVISION.NSE TV Vision Limited 20240101 0 3.95 3.95 3.9 3.95 6181 3.95
UBL.NSE United Breweries Limited 20240101 0 1793.2 1807.95 1772.1 1792.7 364690 1792.7 down down correct
UCOBANK.NSE UCO Bank 20240101 0 39.85 40.35 39.6 40 8350081 40 up down incorrect
UFLEX.NSE Uflex Limited 20240101 0 482.9 491.7 482 485.6 150138 485.6 up up correct
UFO.NSE UFO Moviez India Limited 20240101 0 112 115.4 112 113.65 222899 113.65 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20240101 0 81.55 83.45 81.5 82.2 348072 82.2 up down incorrect
UGROCAP.NSE UGRO Capital Limited 20240101 0 275.1 275.1 271 272.6 176084 272.6 down down correct
UJAAS.NSE Ujaas Energy Limited 20240101 0 1500 1500 1500 1500 0 1500
UJJIVAN.NSE Ujjivan Financial Services Limited 20240101 0 565.1 574.2 564.8 567.9 444423 567.9 up up correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20240101 0 56.9 57.3 56.65 57 6284431 57 up up correct
ULTRACEMCO.NSE UltraTech Cement Limited 20240101 0 10503.05 10520 10414.6 10464 97677 10464 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20240101 0 77 78 75.9 77 76584 77
UMESLTD.NSE Usha Martin Education & Solutions Limited 20240101 0 6 6.5 5.9 5.9 118264 5.9 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20240101 0 409.35 416.9 407.05 413.2 23267 413.2 up up correct
UNIDT.NSE United Drilling Tools Limited 20240101 0 271 293.55 268.3 288.5 189698 288.5 up up correct
UNIENTER.NSE Uniphos Enterprises Limited 20240101 0 158.8 165.8 158.8 162.5 24795 162.5 up down incorrect
UNIONBANK.NSE Union Bank of India 20240101 0 119.65 121.5 119.1 120.75 8090000 120.75 up up correct
UNITECH.NSE Unitech Limited 20240101 0 7 7 7 7 577598 7
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20240101 0 323.75 328 321.1 325.55 4729 325.55 up down incorrect
UNIVASTU.NSE Univastu India Limited 20240101 0 102.5 106.5 102.5 105.2 15376 105.2 up up correct
UNIVCABLES.NSE Universal Cables Limited 20240101 0 517.6 527 511.55 519.85 19291 519.85 up up correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20240101 0 439 439 420 422.4 8230 422.4 down up incorrect
UPL.NSE UPL Limited 20240101 0 588 599.9 587.2 592.7 2825708 592.7 up down incorrect
URJA.NSE Urja Global Limited 20240101 0 14.9 15.25 14.75 14.85 13101751 14.85 down down correct
USHAMART.NSE Usha Martin Limited 20240101 0 294.3 298 288.5 291.4 1013803 291.4 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20240101 0 869.9 873.95 860.15 869.7 86351 869.7 down down correct
UTIBANKETF.NSE Uti Mutual Fund 20240101 0 49.7 49.7 48.03 49.09 873162 49.09 down down correct
UTINEXT50.NSE UTI Mutual Fund 20240101 0 57.28 57.28 55.83 56.17 44131 56.17 down down correct
UTINIFTETF.NSE UTI Mutual Fund 20240101 0 242.3 242.3 232.1 234.18 116965 234.18 down down correct
UTISENSETF.NSE UTI Mutual Fund 20240101 0 769 781.99 769 770.63 1126 770.63 up up correct
UTISXN50.NSE UTI Mutual Fund 20240101 0 70.55 70.55 66.79 68.9 1178 68.9 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20240101 0 406 417 404.55 412.6 289912 412.6 up up correct
V2RETAIL.NSE V2 Retail Limited 20240101 0 300.5 315.4 300.5 315.4 59893 315.4 up down incorrect
VADILALIND.NSE Vadilal Industries Limited 20240101 0 2530 2625.95 2482.5 2514.7 25289 2514.7 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20240101 0 396.85 398.75 393.15 394.9 195171 394.9 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20240101 0 181.95 189 174.15 186.5 79552 186.5 up up correct
VAKRANGEE.NSE Vakrangee Limited 20240101 0 19 19.4 18.95 19.2 14403036 19.2 up down incorrect
VALIANTORG.NSE Valiant Organics Limited 20240101 0 504 516.1 501.55 508.9 72095 508.9 up down incorrect
VARDHACRLC.NSE Vardhman Acrylics Limited 20240101 0 60 63 58.65 61.2 287292 61.2 up up correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20240101 0 57.85 58.25 55.4 58.05 8058 58.05 up up correct
VARROC.NSE Varroc Engineering Limited 20240101 0 554.2 564.2 552 559.6 316566 559.6 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20240101 0 70 75.8 70 74.55 3633251 74.55 up up correct
VASWANI.NSE Vaswani Industries Limited 20240101 0 30 33.5 29.6 30.75 834627 30.75 up up correct
VBL.NSE Varun Beverages Limited 20240101 0 1241.8 1254 1237 1242.5 789487 1242.5 up up correct
VEDL.NSE Vedanta Limited 20240101 0 258.55 260.3 256 257.15 6350000 257.15 down up incorrect
VENKEYS.NSE Venky's (India) Limited 20240101 0 1973.7 1982.25 1952.3 1960.9 25220 1960.9 down down correct
VENUSREM.NSE Venus Remedies Limited 20240101 0 409.95 413.95 403 405.1 96527 405.1 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20240101 0 465 489 465 475.35 189093 475.35 up up correct
VESUVIUS.NSE Vesuvius India Limited 20240101 0 3598 3633.85 3590 3600.7 4007 3600.7 up up correct
VETO.NSE Veto Switchgears and Cables Limited 20240101 0 115.9 118.45 114.35 115.95 82134 115.95 up up correct
VGUARD.NSE V 20240101 0 293.3 294.6 289.9 291.4 229908 291.4 down down correct
VHL.NSE Vardhman Holdings Limited 20240101 0 3184.4 3215 3150 3163.55 981 3163.55 down down correct
VICEROY.NSE Viceroy Hotels Limited 20240101 0 360 360 360 360 0 360
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20240101 0 415.65 418.7 410.55 413.7 12486 413.7 down down correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20240101 0 675 684.15 645.35 675.5 304374 675.5 up up correct
VIJIFIN.NSE Viji Finance Limited 20240101 0 1.95 1.95 1.9 1.95 143742 1.95
VIKASECO.NSE Vikas EcoTech Limited 20240101 0 3.65 3.75 3.6 3.7 13961721 3.7 up up correct
VIKASLIFE.NSE Vikas Lifecare Limited 20240101 0 4.95 5 4.9 4.95 9114828 4.95
VIMTALABS.NSE Vimta Labs Limited 20240101 0 405.25 408.65 404.1 405.3 23744 405.3 up up correct
VINATIORGA.NSE Vinati Organics Limited 20240101 0 1748 1765.9 1742.05 1755.3 68272 1755.3 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20240101 0 2200 2249.9 2190 2235 8994 2235 up up correct
VINEETLAB.NSE Vineet Laboratories Limited 20240101 0 80.5 83.7 79.15 81.75 248631 81.75 up up correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20240101 0 457.3 464.7 453.05 455.7 41356 455.7 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20240101 0 46.5 48.9 44.9 47.7 947129 47.7 up up correct
VIPIND.NSE VIP Industries Limited 20240101 0 599 613.8 597.2 609.95 868087 609.95 up up correct
VIPULLTD.NSE Vipul Limited 20240101 0 17.4 17.95 17.4 17.6 64272 17.6 up up correct
VISAKAIND.NSE Visaka Industries Limited 20240101 0 87.65 89.8 86 88.45 633488 88.45 up up correct
VISASTEEL.NSE VISA Steel Limited 20240101 0 19.05 19.05 19.05 19.05 2466 19.05
VISESHINFO.NSE MPS Infotecnics Limited 20240101 0 0.5 0.55 0.45 0.5 34259010 0.5
VISHNU.NSE Vishnu Chemicals Limited 20240101 0 357.7 361.55 346.9 347.9 149225 347.9 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20240101 0 16.7 17.15 16.65 16.85 1435351 16.85 up up correct
VIVIDHA.NSE Visagar Polytex Limited 20240101 0 1.1 1.15 1.05 1.1 2118383 1.1
VIVIMEDLAB.NSE Vivimed Labs Limited 20240101 0 4.95 4.95 4.95 4.95 0 4.95
VLSFINANCE.NSE VLS Finance Limited 20240101 0 203.6 208.5 203.55 207.15 62505 207.15 up up correct
VMART.NSE V 20240101 0 2015 2031 2005.05 2024.35 17595 2024.35 up down incorrect
VOLTAMP.NSE Voltamp Transformers Limited 20240101 0 6553.25 6770 6544.25 6718.45 31720 6718.45 up up correct
VOLTAS.NSE Voltas Limited 20240101 0 979 982.35 972.5 977.95 764752 977.95 down down correct
VRLLOG.NSE VRL Logistics Limited 20240101 0 770 772 756.65 760 33120 760 down down correct
VSSL.NSE Vardhman Special Steels Limited 20240101 0 219 225.95 218.8 224.8 97660 224.8 up up correct
VSTIND.NSE VST Industries Limited 20240101 0 3406.75 3423.8 3374.15 3383.45 4001 3383.45 down up incorrect
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20240101 0 3778.3 3827.4 3683 3700.8 22870 3700.8 down down correct
VTL.NSE Vardhman Textiles Limited 20240101 0 386.1 394.95 386.05 392.9 178750 392.9 up up correct
WABAG.NSE VA Tech Wabag Limited 20240101 0 629.85 645.6 626.35 638.55 195845 638.55 up down incorrect
WALCHANNAG.NSE Walchandnagar Industries Limited 20240101 0 188 195.45 185.95 193.25 151342 193.25 up up correct
WANBURY.NSE Wanbury Limited 20240101 0 128.3 128.55 128.3 128.3 58032 128.3
WEALTH.NSE Wealth First Portfolio Managers Limited 20240101 0 431.4 452.95 431.4 452.95 13690 452.95 up up correct
WEBELSOLAR.NSE Websol Energy System Limited 20240101 0 246.55 258.3 246.5 249.1 293638 249.1 up up correct
WEIZMANIND.NSE Weizmann Limited 20240101 0 116 118 112.5 116 7595 116
WELCORP.NSE Welspun Corp Limited 20240101 0 548 579.3 543.85 570.8 1790229 570.8 up up correct
WELENT.NSE Welspun Enterprises Limited 20240101 0 326.25 343 325.1 326.05 327076 326.05 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20240101 0 610 653.7 610 635 1836 635 up up correct
WELSPUNIND.NSE Welspun India Limited 20240101 0 145.9 147.4 144.45 145.65 1426474 145.65 down down correct
WENDT.NSE Wendt (India) Limited 20240101 0 14879.9 14879.9 14249.35 14389.35 860 14389.35 down down correct
WESTLIFE.NSE Westlife Development Limited 20240101 0 820.05 822.6 813.7 819.2 44169 819.2 down down correct
WHEELS.NSE Wheels India Limited 20240101 0 695.45 703.9 684.95 686.95 24459 686.95 down down correct
WIPRO.NSE Wipro Limited 20240101 0 473 483.5 468.3 474.8 10173639 474.8 up up correct
WHIRLPOOL.NSE Whirlpool of India Limited 20240101 0 1369 1375.3 1360.25 1363.55 44620 1363.55 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20240101 0 36.35 36.55 35.3 35.8 11464 35.8 down down correct
WINDLAS.NSE Windlas Biotech Limited 20240101 0 432 500.85 431.95 476.5 1265833 476.5 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20240101 0 84.2 89.3 84.2 86.75 188506 86.75 up up correct
WIPL.NSE The Western India Plywoods Limited 20240101 0 161 168 161 165.9 1118 165.9 up up correct
WOCKPHARMA.NSE Wockhardt Limited 20240101 0 428.95 474.2 427.05 469.7 6942255 469.7 up down incorrect
WONDERLA.NSE Wonderla Holidays Limited 20240101 0 846 876.95 845 864.85 94391 864.85 up up correct
WORTH.NSE Worth Peripherals Limited 20240101 0 109.35 113.5 108 112.6 28036 112.6 up up correct
WSI.NSE W.S. Industries (India) Limited 20240101 0 114.95 119.05 111.15 116.95 29286 116.95 up up correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20240101 0 731.2 735 722.1 724.95 101480 724.95 down up incorrect
XCHANGING.NSE Xchanging Solutions Limited 20240101 0 107.85 112 107 108.95 443112 108.95 up up correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20240101 0 115 116.7 109.7 110.25 176022 110.25 down up incorrect
XPROINDIA.NSE Xpro India Limited 20240101 0 1045 1079.95 1039.05 1047.1 63810 1047.1 up up correct
YESBANK.NSE Yes Bank Limited 20240101 0 21.5 23 21.4 22.65 577970000 22.65 up up correct
YUKEN.NSE Yuken India Limited 20240101 0 719.55 724.4 695.95 699.5 7413 699.5 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20240101 0 275.1 287.65 274.15 285.05 17810000 285.05 up up correct
ZEELEARN.NSE Zee Learn Limited 20240101 0 6.6 6.85 6.55 6.85 1664729 6.85 up up correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20240101 0 15.15 16.4 15.15 16.25 14213632 16.25 up up correct
ZENITHEXPO.NSE Zenith Exports Limited 20240101 0 163.75 164.4 154.4 161.5 2940 161.5 down down correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20240101 0 7.7 7.7 7.7 7.7 126028 7.7
ZENSARTECH.NSE Zensar Technologies Limited 20240101 0 613.4 626.65 605.15 607.2 1269873 607.2 down up incorrect
ZENTEC.NSE Zen Technologies Limited 20240101 0 814 814 784 789.95 138452 789.95 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20240101 0 125.65 130 125.65 129.6 32843 129.6 up down incorrect
ZOMATO.NSE Zomato Limited 20240101 0 124.45 125.6 122.85 124.5 24228685 124.5 up up correct
ZOTA.NSE Zota Health Care Limited 20240101 0 473 483.95 471.45 480.6 20854 480.6 up up correct
ZUARI.NSE Zuari Agro Chemicals Limited 20240101 0 189.65 202.4 188.55 196.8 2073314 196.8 up up correct
ZYDUSWELL.NSE Zydus Wellness Limited 20240101 0 1693.1 1700 1660 1681 47546 1681 down down correct

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