CollectAI

close-nse_india_stocks

2024/01/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20240111 0 178 179.3 175.1 177.75 114645 177.75 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20240111 0 33.5 33.5 33.5 33.5 6658 33.5
3MINDIA.NSE 3M India Limited 20240111 0 34389 34448 34000 34098.65 1428 34098.65 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20240111 0 32.1 34.3 31.3 34.1 501121 34.1 up up correct
5PAISA.NSE 5paisa Capital Limited 20240111 0 698.5 704.7 674 690.1 217245 690.1 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20240111 0 463.5 473.65 461 461.95 79358 461.95 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20240111 0 14.55 14.55 14.55 14.55 164580 14.55
AAKASH.NSE Aakash Exploration Services Limited 20240111 0 10.4 10.4 10.4 10.4 80074 10.4
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20240111 0 59 61.9 58.1 59.25 51506 59.25 up up correct
AARON.NSE Aaron Industries Limited 20240111 0 280.65 285.4 275 280.7 13098 280.7 up up correct
AARTIDRUGS.NSE Aarti Drugs Limited 20240111 0 522.45 524.95 513.95 518.2 350229 518.2 down down correct
AARTIIND.NSE Aarti Industries Limited 20240111 0 606 622.55 606 620 1580000 620 up up correct
AARTISURF.NSE Aarti Surfactants Limited 20240111 0 729.75 733.45 719.95 721.25 28354 721.25 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20240111 0 32.15 32.2 30.3 30.95 180229 30.95 down down correct
AARVI.NSE Aarvi Encon Limited 20240111 0 164.95 166 161.1 162.05 18984 162.05 down down correct
AAVAS.NSE Aavas Financiers Limited 20240111 0 1579 1591.4 1573.85 1578.75 101951 1578.75 down down correct
ABAN.NSE Aban Offshore Limited 20240111 0 57.15 60 56.6 60 290490 60 up up correct
ABB.NSE ABB India Limited 20240111 0 4947.95 4990.05 4860 4871.85 87455 4871.85 down down correct
ABBOTINDIA.NSE Abbott India Limited 20240111 0 24609 25388.5 24465.1 25339.65 42601 25339.65 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20240111 0 174.5 181 174.05 180.55 11644434 180.55 up up correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20240111 0 227.25 235.95 227.25 233.95 5394653 233.95 up up correct
ABMINTLLTD.NSE ABM International Limited 20240111 0 60 60 58.2 58.2 611 58.2 down down correct
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20240111 0 48.2 48.2 47.61 47.77 62545 47.77 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20240111 0 56.65 56.65 55.89 56.35 5811 56.35 down down correct
ACC.NSE ACC Limited 20240111 0 2318.9 2338.8 2295.05 2321.75 183820 2321.75 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20240111 0 1540.4 1569.95 1540.4 1561 47838 1539.5912 up up correct
ACCURACY.NSE Accuracy Shipping Limited 20240111 0 12.85 12.85 12.5 12.75 965433 12.75 down down correct
ACE.NSE Action Construction Equipment Limited 20240111 0 902 910.9 896.9 901.9 122250 901.9 down down correct
ADANIENT.NSE Adani Enterprises Limited 20240111 0 3120 3129 3065 3080.9 2008103 3080.9 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20240111 0 1739 1762.05 1702 1714.15 985473 1714.15 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20240111 0 1221 1223.6 1200 1202.95 3721202 1202.95 down down correct
ADANIPOWER.NSE Adani Power Limited 20240111 0 547.7 547.7 539.1 540.15 781046 540.15 down down correct
ADFFOODS.NSE ADF Foods Limited 20240111 0 200.95 203.45 198.05 200.15 98225 200.15 down down correct
ADL.NSE Archidply Decor Limited 20240111 0 91.85 93.9 90 90.6 673 90.6 down down correct
ADORWELD.NSE Ador Welding Limited 20240111 0 1592.75 1596.95 1535.55 1548.35 16462 1548.35 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20240111 0 25.9 26.15 25.55 26.15 73483 26.15 up up correct
ADSL.NSE Allied Digital Services Limited 20240111 0 143.5 170.7 143.5 170.7 5271070 170.7 up up correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20240111 0 109 118.4 109 115.7 626140 115.7 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20240111 0 368.3 373.05 365 368.8 181956 368.8 up up correct
AEGISCHEM.NSE Aegis Logistics Limited 20240111 0 357.4 367 353.9 365.55 1171023 365.55 up up correct
AFFLE.NSE Affle (India) Limited 20240111 0 1272.95 1295 1272.95 1282.55 137573 1282.55 up up correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20240111 0 964.3 964.3 941.05 955.5 36807 955.5 down down correct
AGRITECH.NSE Agri 20240111 0 203 204.5 200.55 203.25 13755 203.25 up up correct
AGROPHOS.NSE Agro Phos (India) Limited 20240111 0 47.1 48.7 46.75 47.2 163362 47.2 up up correct
AHLADA.NSE Ahlada Engineers Limited 20240111 0 143.6 148.2 143.6 145.75 44926 145.75 up up correct
AHLEAST.NSE Asian Hotels (East) Limited 20240111 0 150 151.15 147.55 149.85 18619 149.85 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20240111 0 835.05 846.65 830.55 842.85 24459 842.85 up up correct
AIAENG.NSE AIA Engineering Limited 20240111 0 3755.85 3787.15 3680.45 3716.05 145546 3716.05 down down correct
AIRAN.NSE Airan Limited 20240111 0 31.15 31.15 29.6 29.65 641431 29.65 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20240111 0 2115.05 2245.9 2103.05 2220.7 131861 2220.7 up up correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20240111 0 471.2 521.15 471.2 505.2 936754 505.2 up up correct
AJOONI.NSE Ajooni Biotech Limited 20240111 0 7.05 7.05 6.9 7 844485 7 down down correct
AJRINFRA.NSE AJR Infra and Tolling Limited 20240111 0 0.7 0.7 0.7 0.7 0 0.7
AKASH.NSE Akash Infra 20240111 0 44.7 44.7 42 42.85 30358 42.85 down down correct
AKG.NSE AKG Exim Limited 20240111 0 25.05 25.4 24.3 24.55 564086 24.55 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20240111 0 290 299.7 288.35 290.95 36938 290.95 up up correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20240111 0 13.9 14 13.5 13.5 1100418 13.5 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20240111 0 2596.1 2749 2566.8 2680.9 23326 2680.9 up up correct
ALANKIT.NSE Alankit Limited 20240111 0 21.75 22.55 21.5 22.5 2935517 22.5 up up correct
ALBERTDAVD.NSE Albert David Limited 20240111 0 1083.95 1128.75 1077.75 1103.4 13082 1103.4 up up correct
ALEMBICLTD.NSE Alembic Limited 20240111 0 91.1 94.2 91.1 93.35 1168206 93.35 up up correct
ALICON.NSE Alicon Castalloy Limited 20240111 0 983.8 1023.05 961.35 972.85 224021 972.85 down down correct
ALKALI.NSE Alkali Metals Limited 20240111 0 139.2 141.3 138 138.25 27093 138.25 down down correct
ALKEM.NSE Alkem Laboratories Limited 20240111 0 5128.05 5156.05 5030.5 5057.75 147170 5057.75 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20240111 0 2519.1 2532.25 2455 2464 70613 2464 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20240111 0 82.6 83.4 81.25 81.45 2356539 81.45 down down correct
ALLSEC.NSE Allsec Technologies Limited 20240111 0 659.75 662.5 649.05 651.7 17770 651.7 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20240111 0 117.55 125.9 117.55 122.55 161349 122.55 up up correct
ALOKINDS.NSE Alok Industries Limited 20240111 0 37.8 38.75 36.5 36.8 50418947 36.8 down down correct
ALPA.NSE Alpa Laboratories Limited 20240111 0 109 111 107.1 109.2 115903 109.2 up up correct
ALPHAGEO.NSE Alphageo (India) Limited 20240111 0 282.85 293 277.45 288.25 47723 288.25 up up correct
ALPSINDUS.NSE Alps Industries Limited 20240111 0 2.5 2.6 2.5 2.5 40587 2.5
AMARAJABAT.NSE Amara Raja Batteries Limited 20240111 0 815 822.25 791.25 797 575890 797 down down correct
AMBER.NSE Amber Enterprises India Limited 20240111 0 3528 3582.55 3416.95 3522.9 138522 3522.9 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20240111 0 1874 1874 1822 1835.5 13141 1835.5 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20240111 0 529.15 541.95 525.4 538.25 2505937 538.25 up up correct
AMDIND.NSE AMD Industries Limited 20240111 0 75.5 75.9 71.6 72.65 55371 72.65 down down correct
AMIORG.NSE Ami Organics Limited 20240111 0 1149 1170 1140.95 1160.3 122556 1160.3 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20240111 0 42.3 43.9 41 42.05 247990 42.05 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20240111 0 583 591.9 582.6 589.05 24893 589.05 up up correct
ANANTRAJ.NSE Anant Raj Limited 20240111 0 320 323.9 317.5 320.15 856153 320.15 up up correct
ANDHRACEMT.NSE Andhra Cements Limited 20240111 0 135 135 127.35 128.85 63912 128.85 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20240111 0 593.95 598.1 590.3 592.75 81984 592.75 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20240111 0 111.5 115 111.5 114.45 475613 114.45 up up correct
ANIKINDS.NSE Anik Industries Limited 20240111 0 50.9 52.4 49.6 49.9 25711 49.9 down down correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20240111 0 5.2 5.2 5.2 5.2 30007 5.2
ANMOL.NSE Anmol India Limited 20240111 0 60.7 61.2 59.75 60.75 1338658 60.75 up up correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20240111 0 10.65 10.65 10.65 10.65 0 10.65
ANTGRAPHIC.NSE Antarctica Limited 20240111 0 1.7 1.7 1.7 1.7 628442 1.7
ANUP.NSE The Anup Engineering Limited 20240111 0 2903.05 2955 2874 2938.3 15351 2938.3 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20240111 0 958.05 965.95 945 953.5 199954 953.5 down down correct
APARINDS.NSE Apar Industries Limited 20240111 0 5640 5673 5480 5500.05 180246 5500.05 down down correct
APCL.NSE Anjani Portland Cement Limited 20240111 0 214.4 218.8 213 213.6 27330 213.6 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20240111 0 506 508.3 490.1 503.35 42614 503.35 down down correct
APEX.NSE Apex Frozen Foods Limited 20240111 0 243.05 252.15 241.65 248.2 908954 248.2 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20240111 0 1570.8 1578.9 1549.55 1570.1 1713389 1570.1 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20240111 0 804 842.9 802 836.5 1082185 836.5 up up correct
APOLLO.NSE Apollo Micro Systems Limited 20240111 0 131.5 133 128.2 128.85 824604 128.85 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20240111 0 5804 5892 5802.25 5869.9 213210 5869.9 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20240111 0 683.9 684.85 678 681.1 96475 681.1 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20240111 0 469 474.4 467 468.9 2517234 468.9 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20240111 0 2455.85 2635.5 2455.85 2533.75 173439 2533.75 up up correct
APTECHT.NSE Aptech Limited 20240111 0 272.3 281.35 272.3 278.95 400059 278.95 up up correct
APTUS.NSE Aptus Value Housing Finance India Limited 20240111 0 326.8 349.7 326.15 344.05 2385466 344.05 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20240111 0 101 104.1 99.5 102.35 90116 102.35 up up correct
ARCHIES.NSE Archies Limited 20240111 0 30.5 30.65 29.2 29.45 199920 29.45 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20240111 0 47.7 47.7 45.4 46 5198 46 down down correct
ARIES.NSE Aries Agro Limited 20240111 0 209.55 211.95 206.6 210.8 67782 210.8 up up correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20240111 0 69.5 74.1 69.5 72.2 1093860 72.2 up up correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20240111 0 330 336 324.9 334.5 168408 334.5 up up correct
ARMANFIN.NSE Arman Financial Services Limited 20240111 0 2469.5 2502 2436.75 2454.1 29806 2454.1 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20240111 0 59.45 60.5 58.2 59.95 94727 59.95 up up correct
ARROWGREEN.NSE Arrow Greentech Limited 20240111 0 440 445 428.95 431.95 46691 431.95 down down correct
ARSHIYA.NSE Arshiya Limited 20240111 0 7.55 7.55 7.55 7.55 790206 7.55
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20240111 0 25.95 25.95 25.95 25.95 0 25.95
ARTEMISMED.NSE Artemis Medicare Services Limited 20240111 0 191 191.6 186.55 189.95 137355 189.95 down down correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20240111 0 164 171 163.65 163.95 1815 163.95 down down correct
ARVIND.NSE Arvind Limited 20240111 0 286.5 299 282.55 283.9 1251987 283.9 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20240111 0 475 480.9 468.55 477.7 618657 477.7 up up correct
ARVSMART.NSE Arvind SmartSpaces Limited 20240111 0 491.25 494.45 475 483.6 73726 483.6 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20240111 0 557.95 571.45 556.2 565.15 190955 565.15 up up correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20240111 0 322 325.55 315.65 319.55 20962 319.55 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20240111 0 471 483.5 450.5 458.8 362603 458.8 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20240111 0 485.15 524.4 485.15 518.75 371833 518.75 up up correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20240111 0 413.15 426 413.15 424.1 130918 424.1 up up correct
ASHIANA.NSE Ashiana Housing Limited 20240111 0 273 277.9 269.85 270.8 85887 270.8 down down correct
ASHIMASYN.NSE Ashima Limited 20240111 0 21.1 22.75 20.8 22.1 6328858 22.1 up up correct
ASHOKA.NSE Ashoka Buildcon Limited 20240111 0 161.65 166.05 161.05 162.7 4050129 162.7 up up correct
ASHOKLEY.NSE Ashok Leyland Limited 20240111 0 177.55 177.85 175.8 176.6 8627771 176.6 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20240111 0 202.8 205 193.1 198 1737 198 down down correct
ASIANPAINT.NSE Asian Paints Limited 20240111 0 3286.85 3309.2 3270.7 3288.2 537470 3288.2 up up correct
ASIANTILES.NSE Asian Granito India Limited 20240111 0 73.3 75.65 73.25 74.7 1087121 74.7 up up correct
ASPINWALL.NSE Aspinwall and Company Limited 20240111 0 321 359 310.5 315.6 463864 315.6 down down correct
ASTEC.NSE Astec LifeSciences Limited 20240111 0 1055 1070 1025.8 1033.4 104765 1033.4 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20240111 0 408.65 414.4 401.95 411.4 311152 411.4 up up correct
ASTRAL.NSE Astral Limited 20240111 0 1818.95 1829 1804.4 1812.35 533209 1812.35 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20240111 0 605.2 614.25 600.1 609 399888 609 up up correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20240111 0 6629.75 6629.75 6270 6294.8 102745 6294.8 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20240111 0 34.3 36.5 34 36.05 518114 36.05 up up correct
ATFL.NSE Agro Tech Foods Limited 20240111 0 853.2 870.95 842.25 865.7 7302 865.7 up up correct
ATGL.NSE Adani Total Gas Limited 20240111 0 1077 1080 1060 1062.25 854630 1062.25 down down correct
ATLANTA.NSE Atlanta Limited 20240111 0 22.15 22.95 21.3 22.95 86069 22.95 up up correct
ATUL.NSE Atul Ltd 20240111 0 6848 6900 6831.15 6862.3 32754 6862.3 up up correct
ATULAUTO.NSE Atul Auto Limited 20240111 0 562.4 564.9 546.8 552.8 110906 552.8 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20240111 0 780 786.9 772.75 776.6 922879 776.6 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20240111 0 2429 2440 2320 2360.5 8752 2360.5 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20240111 0 1134 1134 1103.3 1108 1880000 1108 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20240111 0 76.4 77.4 76 76.4 1396 76.4
AUTOAXLES.NSE Automotive Axles Limited 20240111 0 2180 2219.8 2169.05 2207.55 20095 2207.55 up up correct
AUTOIND.NSE Autoline Industries Limited 20240111 0 144.05 144.85 137.4 138.1 215704 138.1 down down correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20240111 0 650.7 655.45 643 647.2 40873 647.2 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20240111 0 456 499.95 456 489.85 6219463 489.85 up up correct
AVTNPL.NSE AVT Natural Products Limited 20240111 0 93.95 96.55 93.45 95.45 271369 95.45 up up correct
AWHCL.NSE Antony Waste Handling Cell Limited 20240111 0 534.7 544.2 522.2 527.6 637845 527.6 down down correct
AXISBANK.NSE Axis Bank Limited 20240111 0 1111.05 1127.9 1111.05 1125.75 4680000 1125.75 up up correct
AXISBNKETF.NSE Axis Amc Ltd. 20240111 0 482 482.99 479 481.83 1276 481.83 down down correct
AXISBPSETF.NSE Axis AMC Ltd. 20240111 0 11.59 11.59 11.3 11.42 68057 11.42 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20240111 0 800.2 850 790 809.25 345396 809.25 up up correct
AXISGOLD.NSE Axis Mutual Fund 20240111 0 53.47 53.47 52.93 52.98 89383 52.98 down down correct
AXISHCETF.NSE Axis AMC Ltd. 20240111 0 110.89 111.39 110.65 111 2411 111 up up correct
AXISNIFTY.NSE Axis Mutual Fund 20240111 0 234.5 234.5 231.95 232.04 3106 232.04 down down correct
AXISTECETF.NSE Axis Mutual Fund 20240111 0 365 367.2 364 365.08 3813 365.08 up up correct
AYMSYNTEX.NSE AYM Syntex Limited 20240111 0 86.65 88.05 82.5 83.6 103347 83.6 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20240111 0 107.8 107.8 102 102.05 11186 102.05 down down correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20240111 0 13.1 13.35 12.7 12.75 887768 12.75 down down correct
BAJAJ.NSE AUTO 20240111 0 7090 7324.9 7075 7298.85 1031594 7298.85 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20240111 0 227.5 232.2 227 227.8 379440 227.8 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20240111 0 1043.95 1063.35 1035 1059.45 87555 1059.45 up up correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20240111 0 1679 1702.65 1660.15 1669.25 861924 1669.25 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20240111 0 28.15 28.3 27.9 28 5991775 28 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20240111 0 8032.7 8108.95 8005.25 8041.15 19415 8041.15 up up correct
BAJFINANCE.NSE Bajaj Finance Limited 20240111 0 7680 7793.3 7651.05 7669.75 651741 7669.75 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20240111 0 97.6 97.65 92.1 94.1 1537103 94.1 down down correct
BALAMINES.NSE Balaji Amines Limited 20240111 0 2525 2532.1 2480.7 2496.65 48967 2496.65 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20240111 0 444.7 444.7 430.1 431.8 3318 431.8 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20240111 0 44.6 46 39.2 40.9 640206 40.9 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20240111 0 2656 2723 2641.05 2665.5 646360 2661.1241 up up correct
BALLARPUR.NSE Ballarpur Industries Limited 20240111 0 257.58 257.58 257.58 257.58 0 257.58
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20240111 0 247.35 260.75 242.65 248.25 11914396 248.25 up up correct
BALPHARMA.NSE Bal Pharma Limited 20240111 0 114.8 120.85 113.9 118.8 290327 118.8 up up correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20240111 0 391 395.9 386.2 394.4 1889098 394.4 up up correct
BANARBEADS.NSE Banaras Beads Limited 20240111 0 104.45 104.8 99 102.8 87995 102.8 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20240111 0 2515.15 2545 2515.15 2527.7 2143 2527.7 up up correct
BANCOINDIA.NSE Banco Products (India) Limited 20240111 0 682.4 704.9 681.1 685.1 152316 685.1 up up correct
BANDHANBNK.NSE Bandhan Bank Limited 20240111 0 232.9 236.25 232 232.8 10070000 232.8 down down correct
BANG.NSE Bang Overseas Limited 20240111 0 58 59.9 56.2 57.95 19643 57.95 down down correct
BANKA.NSE Banka BioLoo Limited 20240111 0 123.3 129.55 118.6 129.55 56683 129.55 up up correct
BANKBARODA.NSE Bank of Baroda 20240111 0 225 227.4 224 226.05 11250000 226.05 up up correct
BANKBEES.NSE Nippon Mutual Funds 20240111 0 485.24 485.65 481.7 483.4 396428 483.4 down down correct
BANKINDIA.NSE Bank of India Limited 20240111 0 120.6 121.85 120.2 121 24880000 121 up up correct
BANSWRAS.NSE Banswara Syntex Limited 20240111 0 168 168.7 165 166.2 56895 166.2 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20240111 0 631 634.95 625.55 627.45 70975 627.45 down down correct
BASF.NSE BASF India Limited 20240111 0 3053 3078.35 3037.55 3043.3 10697 3043.3 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20240111 0 54.2 57.2 53.3 55 2378089 55 up up correct
BATAINDIA.NSE Bata India Limited 20240111 0 1568 1598 1568 1576.4 515544 1576.4 up up correct
BAYERCROP.NSE Bayer CropScience Limited 20240111 0 5952.8 5984.95 5821 5850.8 12240 5850.8 down down correct
BBL.NSE Bharat Bijlee Limited 20240111 0 4882 4970 4875 4935.85 15460 4935.85 up up correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20240111 0 1576.15 1657.4 1560.3 1625.25 444297 1625.25 up up correct
BCG.NSE Brightcom Group Limited 20240111 0 21.4 21.75 20.75 21.15 30250000 21.15 down down correct
BCLIND.NSE BCL Industries Limited 20240111 0 73.6 74.5 72.9 73.05 812991 73.05 down down correct
BDL.NSE Bharat Dynamics Limited 20240111 0 1740.1 1757 1727 1738.5 407449 1738.5 down down correct
BEARDSELL.NSE Beardsell Limited 20240111 0 45.1 46.6 44.5 46.35 72945 46.35 up up correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20240111 0 1180 1200 1162 1193.45 63928 1193.45 up up correct
BEDMUTHA.NSE Bedmutha Industries Limited 20240111 0 226.9 230.95 212.75 213.95 72348 213.95 down down correct
BEL.NSE Bharat Electronics Limited 20240111 0 187 187.65 183.8 184.35 10940000 184.35 down down correct
BEML.NSE BEML Limited 20240111 0 3177 3235 3132.6 3148.05 379078 3148.05 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20240111 0 113 113.6 109.6 111.2 1070196 111.2 down up incorrect
BERGEPAINT.NSE Berger Paints India Limited 20240111 0 595.8 596 589 593.65 355149 593.65 down up incorrect
BFINVEST.NSE BF Investment Limited 20240111 0 549.9 592.9 549.6 563.75 345626 563.75 up down incorrect
BFUTILITIE.NSE BF Utilities Limited 20240111 0 583 603.05 583 588.55 237643 588.55 up down incorrect
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20240111 0 3.15 3.15 3.15 3.15 0 3.15
BGRENERGY.NSE BGR Energy Systems Limited 20240111 0 89.05 90.9 88 90.6 815059 90.6 up down incorrect
BHAGERIA.NSE Bhageria Industries Limited 20240111 0 167.75 167.95 158.4 160.5 113442 160.5 down up incorrect
BHAGYANGR.NSE Bhagyanagar India Limited 20240111 0 99.5 103.85 98.85 100.75 157556 100.75 up down incorrect
BHANDARI.NSE Bhandari Hosiery Exports Limited 20240111 0 7.85 7.85 7.5 7.85 1590413 7.85
BHARATFORG.NSE Bharat Forge Limited 20240111 0 1285 1299 1270.3 1274.7 430781 1274.7 down up incorrect
BHARATGEAR.NSE Bharat Gears Limited 20240111 0 123.55 123.8 121.55 121.8 37528 121.8 down up incorrect
BHARATRAS.NSE Bharat Rasayan Limited 20240111 0 9141 9193.15 9059.3 9100.8 1080 9100.8 down up incorrect
BHARATWIRE.NSE Bharat Wire Ropes Limited 20240111 0 384 389.95 375.7 386.9 2776429 386.9 up down incorrect
BHARTIARTL.NSE Bharti Airtel Limited 20240111 0 1065.75 1073.9 1057.35 1062.85 2604325 1062.85 down up incorrect
BHEL.NSE Bharat Heavy Electricals Limited 20240111 0 201 201.95 196.75 197.75 26200000 197.75 down up incorrect
BIGBLOC.NSE Bigbloc Construction Limited 20240111 0 181.9 196 178.15 194.5 1451783 194.2811 up up correct
BIL.NSE Bhartiya International Ltd. 20240111 0 322 326 304.95 309.35 18193 309.35 down down correct
BIOCON.NSE Biocon Limited 20240111 0 282.95 286.5 281.25 282.1 3240000 282.1 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20240111 0 58.6 59.5 58.1 59 55500 59 up up correct
BIRET.NSE RR 20240111 0 246.03 250.85 246.03 249.99 462916 249.99 up up correct
BIRLACABLE.NSE Birla Cable Limited 20240111 0 280 283.5 275 278.9 147577 278.9 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20240111 0 1448.95 1454.95 1415 1439.8 69711 1439.8 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20240111 0 120.4 131.6 119.85 126.2 2413774 126.2 up up correct
BIRLATYRE.NSE Birla Tyres Limited 20240111 0 5.3 5.3 5.3 5.3 0 5.3
BKMINDST.NSE BKM Industries Limited 20240111 0 1.65 1.65 1.65 1.65 81447 1.65
BLBLIMITED.NSE BLB Limited 20240111 0 22.8 23.5 22.7 22.95 881615 22.95 up up correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20240111 0 126 127.15 124 125.4 236241 125.4 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20240111 0 70.5 74.55 70 71.25 3140456 71.25 up down incorrect
BLS.NSE BLS International Services Limited 20240111 0 364.9 373.4 362.25 368.2 3342567 368.2 up down incorrect
BLUECHIP.NSE Blue Chip India Limited 20240111 0 2.7 2.7 2.7 2.7 176707 2.7
BLUEDART.NSE Blue Dart Express Limited 20240111 0 7300.05 7365.75 7295 7336.2 4069 7336.2 up down incorrect
BLUESTARCO.NSE Blue Star Limited 20240111 0 976 1001.2 968 996 443996 996 up down incorrect
BODALCHEM.NSE Bodal Chemicals Limited 20240111 0 84.8 85.8 83.85 84.95 939387 84.95 up down incorrect
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20240111 0 159.65 162 156.6 157.45 2432506 157.45 down up incorrect
BOROLTD.NSE Borosil Limited 20240111 0 355.3 362 352.5 359.6 258504 359.6 up down incorrect
BORORENEW.NSE Borosil Renewables Limited 20240111 0 513 527.25 509 511.9 1512501 511.9 down up incorrect
BOSCHLTD.NSE Bosch Limited 20240111 0 22615.2 23265.55 22615.2 23081.3 35821 23081.3 up down incorrect
BPCL.NSE Bharat Petroleum Corporation Limited 20240111 0 453.9 461.2 453.2 458.7 7875626 458.7 up down incorrect
BPL.NSE BPL Limited 20240111 0 90 93 86.8 92 139844 92 up down incorrect
BRIGADE.NSE Brigade Enterprises Limited 20240111 0 940.25 958.6 934.05 942.7 389742 942.7 up down incorrect
BRITANNIA.NSE Britannia Industries Limited 20240111 0 5102.9 5186.4 5076.55 5136.7 277823 5136.7 up up correct
BRNL.NSE Bharat Road Network Limited 20240111 0 65.4 65.5 63.85 64.05 179725 64.05 down down correct
BROOKS.NSE Brooks Laboratories Limited 20240111 0 175.3 179.95 170.15 176.75 131278 176.75 up up correct
BSE.NSE BSE Limited 20240111 0 2265 2289 2254.1 2255.8 376884 2255.8 down down correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20240111 0 275 279.8 274 274.75 25613 274.75 down down correct
BSL.NSE BSL Limited 20240111 0 212 216.45 212 214 11800 214 up up correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20240111 0 56.6 56.6 55.4 55.99 12468 55.99 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20240111 0 24.85 24.85 24.25 24.58 71386 24.58 down down correct
BSOFT.NSE Birlasoft Limited 20240111 0 745 760 741.6 747 2891950 747 up up correct
BURNPUR.NSE Burnpur Cement Limited 20240111 0 6.6 6.6 6.55 6.6 99436 6.6
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20240111 0 1069.55 1074.95 1050 1059.25 6194 1059.25 down down correct
BVCL.NSE Barak Valley Cements Limited 20240111 0 56.1 56.95 54.75 55.85 10863 55.85 down down correct
BYKE.NSE The Byke Hospitality Limited 20240111 0 71.35 71.35 71.35 71.35 159066 71.35
CALSOFT.NSE California Software Company Limited 20240111 0 18.1 18.85 18.05 18.35 69303 18.35 up up correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20240111 0 134.5 134.65 132.5 132.95 717187 132.95 down down correct
CAMS.NSE Computer Age Management Services Limited 20240111 0 2771.95 2806.35 2765.05 2793.7 320624 2793.7 up up correct
CANBK.NSE Canara Bank 20240111 0 451.4 457.7 450.25 454.5 4349511 454.5 up up correct
CANDC.NSE C & C Constructions Limited 20240111 0 2.35 2.35 2.35 2.35 0 2.35
CANFINHOME.NSE Can Fin Homes Limited 20240111 0 765 777 765 769.75 574476 769.75 up up correct
CANTABIL.NSE Cantabil Retail India Limited 20240111 0 253.05 260.8 248.5 258.9 232420 258.9 up up correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20240111 0 286.65 294.75 278.8 284.6 2983775 284.6 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20240111 0 1440 1441 1420.3 1429.8 43171 1429.8 down down correct
CAPTRUST.NSE Capital Trust Limited 20240111 0 113.3 118.65 111.5 113.5 45872 113.5 up up correct
CARBORUNIV.NSE Carborundum Universal Limited 20240111 0 1150.7 1168 1143.25 1155.05 66329 1155.05 up up correct
CAREERP.NSE Career Point Limited 20240111 0 238.15 241 224.95 232.05 143889 232.05 down down correct
CARERATING.NSE CARE Ratings Limited 20240111 0 958.5 972.95 955 964.55 24785 964.55 up up correct
CARTRADE.NSE CarTrade Tech Limited 20240111 0 715 716 692.5 700.2 115943 700.2 down down correct
CASTROLIND.NSE Castrol India Limited 20240111 0 181.75 183.25 179.1 180 2670000 180 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20240111 0 1.5 1.5 1.5 1.5 0 1.5
CCHHL.NSE Country Club Hospitality & Holidays Limited 20240111 0 15.7 15.8 15.4 15.45 327007 15.45 down down correct
CCL.NSE CCL Products (India) Limited 20240111 0 636.6 644.2 636.6 641.15 91268 641.15 up up correct
CDSL.NSE Central Depository Services (India) Limited 20240111 0 1862.5 1868.15 1840 1845 393764 1845 down down correct
CEATLTD.NSE CEAT Limited 20240111 0 2490 2514.4 2462 2496.95 248124 2496.95 up up correct
CELEBRITY.NSE Celebrity Fashions Limited 20240111 0 18.45 18.45 17.7 17.95 135267 17.95 down down correct
CENTENKA.NSE Century Enka Limited 20240111 0 498.8 498.8 478.8 482.85 91610 482.85 down down correct
CENTEXT.NSE Century Extrusions Limited 20240111 0 20.25 22.25 20.25 22.25 1222569 22.25 up up correct
CENTRALBK.NSE Central Bank of India 20240111 0 50.3 51.15 50.25 50.65 10073713 50.65 up up correct
CENTRUM.NSE Centrum Capital Limited 20240111 0 36.45 36.9 34.1 34.8 3018394 34.8 down down correct
CENTUM.NSE Centum Electronics Limited 20240111 0 1462.35 1484.3 1451 1468.9 6467 1468.9 up up correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20240111 0 778.7 778.7 763 777.1 84445 777.1 down down correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20240111 0 1576 1588 1525.05 1546.5 785777 1546.5 down down correct
CERA.NSE Cera Sanitaryware Limited 20240111 0 7758.4 7850 7690 7762.8 21454 7762.8 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20240111 0 7.3 7.4 7.2 7.25 155292 7.25 down down correct
CESC.NSE CESC Limited 20240111 0 139 140.6 138.05 138.8 6120000 134.4352 down down correct
CGCL.NSE Capri Global Capital Limited 20240111 0 845.6 868.45 838.05 847.1 171144 847.1 up up correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20240111 0 470 472.7 462.05 463.6 1139491 463.6 down down correct
CHALET.NSE Chalet Hotels Limited 20240111 0 734.75 754.05 728.55 749.2 315690 749.2 up up correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20240111 0 376.5 381.9 375 380.2 2406688 380.2 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20240111 0 593.8 607.5 581.05 584.7 54138 584.7 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20240111 0 286.1 294.55 286.1 293.65 89945 293.65 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20240111 0 402.55 414 400 409.2 26078 409.2 up up correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20240111 0 495.05 500 488.25 497.35 181290 497.35 up up correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20240111 0 745.95 868.7 743.45 858.05 10303429 858.05 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20240111 0 1223.95 1243 1221.7 1231.35 674707 1231.35 up up correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20240111 0 1022.1 1030.95 1005.55 1012.55 92224 1012.55 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20240111 0 1040 1059 1034.45 1046.3 142299 1046.3 up up correct
CINELINE.NSE Cineline India Limited 20240111 0 140.7 141.05 140.25 140.7 39984 140.7
CINEVISTA.NSE Cinevista Limited 20240111 0 17.5 17.5 17 17.05 21988 17.05 down down correct
CIPLA.NSE Cipla Limited 20240111 0 1339.85 1340 1323.05 1326.8 1097204 1326.8 down down correct
CLEAN.NSE Clean Science and Technology Limited 20240111 0 1500.95 1539.9 1493 1529.35 118455 1529.35 up up correct
CLEDUCATE.NSE CL Educate Limited 20240111 0 103.5 104.4 101.05 101.95 65976 101.95 down down correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20240111 0 256.4 256.95 251.8 256.2 62420 256.2 down up incorrect
CMICABLES.NSE CMI Limited 20240111 0 6.65 6.65 6.65 6.65 0 6.65
COALINDIA.NSE Coal India Limited 20240111 0 385.5 388.9 383.3 384.35 9163771 384.35 down up incorrect
COCHINSHIP.NSE Cochin Shipyard Limited 20240111 0 790 792.8 761.05 772.8 11469695 772.8 down up incorrect
COFFEEDAY.NSE Coffee Day Enterprises Limited 20240111 0 59.6 61.75 59.4 60.95 5132083 60.95 up down incorrect
COFORGE.NSE Coforge Limited 20240111 0 6260 6340 6223.45 6238.1 431230 6238.1 down up incorrect
COLPAL.NSE Colgate 20240111 0 2399.95 2499 2397.1 2455.4 720230 2455.4 up down incorrect
COMPINFO.NSE Compuage Infocom Limited 20240111 0 9 9.6 9 9.4 171929 9.4 up down incorrect
COMPUSOFT.NSE Compucom Software Limited 20240111 0 31.25 31.8 30.9 31.35 72884 31.35 up down incorrect
CONCOR.NSE Container Corporation of India Limited 20240111 0 895 916.5 890 902.85 1960000 902.85 up down incorrect
CONFIPET.NSE Confidence Petroleum India Limited 20240111 0 88.7 94.15 88.6 92.45 5019316 92.45 up down incorrect
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20240111 0 319.05 326.45 316 318.45 23183 318.45 down up incorrect
CONTROLPR.NSE Control Print Limited 20240111 0 1032.1 1040.85 1010.2 1023.95 16505 1019.8538 down up incorrect
CORALFINAC.NSE Coral India Finance and Housing Limited 20240111 0 61.3 63 60.5 61.1 126322 61.1 down up incorrect
CORDSCABLE.NSE Cords Cable Industries Limited 20240111 0 118.1 120.8 116 117.7 94183 117.7 down up incorrect
COROMANDEL.NSE Coromandel International Limited 20240111 0 1170.1 1193.05 1166.7 1187.95 216607 1187.95 up up correct
COUNCODOS.NSE Country Condo's Limited 20240111 0 5.65 5.65 5.65 5.65 47961 5.65
CPSEETF.NSE Nippon Mutual Funds 20240111 0 68.99 68.99 68 68.11 2224862 68.11 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20240111 0 4870 4994.95 4869.3 4986.3 40979 4986.3 up up correct
CREATIVE.NSE Creative Newtech Limited 20240111 0 828.85 829 805.15 819 10950 819 down down correct
CREATIVEYE.NSE Creative Eye Limited 20240111 0 4.95 4.95 4.95 4.95 11923 4.95
CREDITACC.NSE CreditAccess Grameen Limited 20240111 0 1753 1758.25 1721 1728.1 51143 1728.1 down down correct
CREST.NSE Crest Ventures Limited 20240111 0 297.35 303.5 294.3 299.4 22829 299.4 up up correct
CRISIL.NSE CRISIL Limited 20240111 0 4118 4135 4092.15 4107.55 9540 4107.55 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20240111 0 325 326.9 321.4 324.65 5371382 324.65 down down correct
CSBBANK.NSE CSB Bank Limited 20240111 0 391.5 398.5 389.3 396.15 159548 396.15 up up correct
CTE.NSE Cambridge Technology Enterprises Limited 20240111 0 78.9 78.9 76.1 77.05 46521 77.05 down down correct
CUB.NSE City Union Bank Limited 20240111 0 146.15 148.95 146.15 147.9 1488878 147.9 up up correct
CUBEXTUB.NSE Cubex Tubings Limited 20240111 0 65 67.05 65 67.05 21413 67.05 up up correct
CUMMINSIND.NSE Cummins India Limited 20240111 0 2042 2066.45 2023.3 2035.7 459742 2035.7 down up incorrect
CUPID.NSE Cupid Limited 20240111 0 1598.5 1598.5 1535 1598.5 72482 1598.5
CYBERMEDIA.NSE Cyber Media (India) Limited 20240111 0 32 32.6 31.1 31.45 77470 31.45 down up incorrect
CYBERTECH.NSE CyberTech Systems and Software Limited 20240111 0 202 202 197.1 197.55 120750 197.55 down up incorrect
CYIENT.NSE Cyient Limited 20240111 0 2245.25 2251.9 2131.6 2151.4 208501 2151.4 down up incorrect
DABUR.NSE Dabur India Limited 20240111 0 549.6 556 548.45 552 2090000 552 up down incorrect
DALBHARAT.NSE Dalmia Bharat Limited 20240111 0 2300 2314.15 2260.05 2307.3 313637 2307.3 up down incorrect
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20240111 0 407.3 407.3 398.8 403.65 58304 403.65 down up incorrect
DAMODARIND.NSE Damodar Industries Limited 20240111 0 61.2 62.75 59.05 59.8 95638 59.8 down up incorrect
DANGEE.NSE Dangee Dums Limited 20240111 0 11.5 11.85 11.25 11.85 607670 11.85 up down incorrect
DATAMATICS.NSE Datamatics Global Services Limited 20240111 0 714.95 725 709.95 719.5 82429 719.5 up down incorrect
DBCORP.NSE D. B. Corp Limited 20240111 0 298.6 298.7 290 292.35 125383 292.35 down up incorrect
DBL.NSE Dilip Buildcon Limited 20240111 0 403.95 410.75 398.7 402.1 886532 402.1 down up incorrect
DBREALTY.NSE D B Realty Limited 20240111 0 201.05 204.5 198.1 202.45 2174477 202.45 up down incorrect
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20240111 0 38 38.75 37 37.4 5268 37.4 down up incorrect
DCAL.NSE Dishman Carbogen Amcis Limited 20240111 0 202.5 205.4 196.05 196.8 1025714 196.8 down up incorrect
DCBBANK.NSE DCB Bank Limited 20240111 0 155.4 157.7 155.3 156.5 2937598 156.5 up down incorrect
DCM.NSE DCM Limited 20240111 0 91 91.35 87 89.05 164128 89.05 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20240111 0 5.2 5.2 5.15 5.2 37122 5.2
DCMNVL.NSE DCM Nouvelle Limited 20240111 0 186 190.5 184.75 187.7 84939 187.7 up up correct
DCMSHRIRAM.NSE DCM Shriram Limited 20240111 0 1041.1 1054.85 1032 1048.75 96092 1048.75 up up correct
DCW.NSE DCW Limited 20240111 0 65.35 67.45 64.95 65.45 14833381 65.45 up up correct
DECCANCE.NSE Deccan Cements Limited 20240111 0 609.55 618.95 603.1 610.3 42943 610.3 up up correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20240111 0 650.6 660.5 649.95 653.65 351594 653.65 up up correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20240111 0 2430 2480.35 2430 2470.6 234273 2470.6 up up correct
DEEPENR.NSE Deep Energy Resources Limited 20240111 0 202.9 211.05 198.6 201.95 68498 201.95 down down correct
DEEPINDS.NSE Deep Industries Limited 20240111 0 257.8 258.75 251.8 253.4 67997 253.4 down down correct
DELPHIFX.NSE Delphi World Money Limited 20240111 0 305.1 317 305.05 313.2 322877 313.2 up up correct
DELTACORP.NSE Delta Corp Limited 20240111 0 155.5 157.9 150.3 155.5 12169665 155.5
DELTAMAGNT.NSE Delta Manufacturing Limited 20240111 0 103.5 103.5 98.25 99.45 22743 99.45 down down correct
DEN.NSE DEN Networks Limited 20240111 0 66 67.45 63.75 64.6 12151300 64.6 down down correct
DENORA.NSE De Nora India Limited 20240111 0 1586 1605.2 1567 1593.1 10061 1593.1 up up correct
DEVYANI.NSE Devyani International Limited 20240111 0 187 190.5 185 186.25 1734370 186.25 down down correct
DGCONTENT.NSE Digicontent Limited 20240111 0 20.3 20.65 19.85 20.55 80810 20.55 up up correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20240111 0 268.6 270 266.5 268.5 224840 268.5 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20240111 0 30.35 31.05 30.05 30.3 2258717 30.3 down down correct
DHANI.NSE Dhani Services Limited 20240111 0 40.55 42.5 39.9 40.95 3970000 40.95 up up correct
DHANUKA.NSE Dhanuka Agritech Limited 20240111 0 1231.7 1298 1194.45 1280.9 83269 1280.9 up up correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20240111 0 8.55 8.55 8.55 8.55 0 8.55
DHUNINV.NSE Dhunseri Investments Limited 20240111 0 1272.8 1306.3 1238 1260 3659 1260 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20240111 0 1177 1188.35 1153.9 1161.65 19754 1161.65 down down correct
DICIND.NSE DIC India Limited 20240111 0 505.7 513.8 501 504.35 4729 504.35 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20240111 0 32.05 33.5 31.75 31.85 222910 31.85 down down correct
DISHTV.NSE Dish TV India Limited 20240111 0 24.05 24.8 23.4 23.8 153938380 23.8 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20240111 0 3902.65 3942.9 3881.7 3905.2 238210 3905.2 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20240111 0 6369.95 6508 6338.55 6488.65 406115 6488.65 up up correct
DLF.NSE DLF Limited 20240111 0 797.5 804.9 794.35 797.45 5304485 797.45 down down correct
DLINKINDIA.NSE D 20240111 0 329.95 332.1 325 326.25 133418 326.25 down down correct
DMART.NSE Avenue Supermarts Limited 20240111 0 3845 3845 3805 3821.35 213492 3821.35 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20240111 0 4.95 5 4.95 4.95 6685 4.95
DODLA.NSE Dodla Dairy Limited 20240111 0 907 908 890 893.45 26590 893.45 down down correct
DOLLAR.NSE Dollar Industries Limited 20240111 0 445.3 453.2 445.25 450.7 47209 450.7 up up correct
DONEAR.NSE Donear Industries Limited 20240111 0 109.05 110.85 107.55 108.35 196357 108.35 down down correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20240111 0 716.5 730 697.8 713.3 12803 713.3 down down correct
DPSCLTD.NSE India Power Corporation Limited 20240111 0 19 19.25 18.9 19.05 824528 19.05 up up correct
DPWIRES.NSE D.P. Wires Limited 20240111 0 570.05 579.75 570 570.95 28694 570.95 up up correct
DRCSYSTEMS.NSE DRC Systems India Limited 20240111 0 53.75 53.8 53.25 53.8 263981 53.8 up up correct
DREDGECORP.NSE Dredging Corporation of India Limited 20240111 0 595 627 594.95 620.4 843438 620.4 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20240111 0 5778 5778 5645.1 5692.45 592985 5692.45 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20240111 0 700 713.85 676.5 685.3 81315 685.3 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20240111 0 222.2 239.5 222.05 236.9 69496 236.9 up up correct
DUCON.NSE Ducon Infratechnolgies Limited 20240111 0 11.65 11.9 11.15 11.3 1083836 11.3 down down correct
DVL.NSE Dhunseri Ventures Limited 20240111 0 344.05 353 338.6 344.35 239514 344.35 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20240111 0 86.85 87.15 85.95 86.3 691679 86.3 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20240111 0 5360 5452.45 5222.15 5434.9 16302 5434.9 up up correct
DYNPRO.NSE Dynemic Products Limited 20240111 0 287.1 295 283.8 290.05 24818 290.05 up up correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20240111 0 44.75 52.8 44.7 51.8 434992979 51.8 up up correct
EASTSILK.NSE Eastern Silk Industries Limited 20240111 0 3 3 3 3 23945 3
EBBETF0425.NSE Edelweiss Amc Ltd 20240111 0 1211.9 1211.9 1176 1176.05 13984 1176.05 down down correct
EBBETF0430.NSE Edelweiss Amc Ltd 20240111 0 1344 1344 1323.26 1325.65 4159 1325.65 down down correct
EBBETF0431.NSE Edelweiss Amc Ltd 20240111 0 1180.49 1180.99 1178.08 1180.47 8976 1180.47 down down correct
ECLERX.NSE eClerx Services Limited 20240111 0 2584.15 2654 2579.05 2635.9 78187 2635.9 up up correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20240111 0 76.65 77.5 76 76.6 2340248 76.6 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20240111 0 3.45 3.45 3.4 3.45 77178 3.45
EICHERMOT.NSE Eicher Motors Limited 20240111 0 3868.8 3924.7 3852.45 3888.8 378240 3888.8 up up correct
EIDPARRY.NSE E.I.D. 20240111 0 580.75 588 577.95 584.6 284082 584.6 up up correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20240111 0 517.15 518 499.75 508.65 54609 508.65 down down correct
EIHOTEL.NSE EIH Limited 20240111 0 274.05 282.95 274.05 278.25 850757 278.25 up up correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20240111 0 1699 1700 1654 1670.7 3579 1670.7 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20240111 0 140 140.55 136.55 137.9 942066 137.9 down down correct
ELECON.NSE Elecon Engineering Company Limited 20240111 0 1007.1 1033.9 1000 1014.05 572297 1014.05 up up correct
ELECTCAST.NSE Electrosteel Castings Limited 20240111 0 128.05 129.5 125.05 126.25 2489488 126.25 down up incorrect
ELECTHERM.NSE Electrotherm (India) Limited 20240111 0 286.6 286.6 286.6 286.6 10396 286.6
ELGIEQUIP.NSE Elgi Equipments Limited 20240111 0 541 542.2 530.55 532.8 83565 532.8 down up incorrect
ELGIRUBCO.NSE Elgi Rubber Company Limited 20240111 0 56.1 56.1 56 56.1 34286 56.1
EMAMILTD.NSE Emami Limited 20240111 0 548.9 554.1 537 539.25 460170 539.25 down up incorrect
EMAMIPAP.NSE Emami Paper Mills Limited 20240111 0 119.1 121.9 118.65 119.05 103487 119.05 down up incorrect
EMAMIREAL.NSE Emami Realty Limited 20240111 0 128 128 123.5 124.1 40416 124.1 down up incorrect
EMKAY.NSE Emkay Global Financial Services Limited 20240111 0 145.6 149.8 145 146.6 55616 146.6 up down incorrect
EMMBI.NSE Emmbi Industries Limited 20240111 0 116 117 111.45 112.3 61043 112.3 down up incorrect
ENDURANCE.NSE Endurance Technologies Limited 20240111 0 2029.9 2155 1962.55 2005.9 532081 2005.9 down up incorrect
ENERGYDEV.NSE Energy Development Company Limited 20240111 0 27.5 27.5 26.55 26.75 94607 26.75 down up incorrect
ENGINERSIN.NSE Engineers India Limited 20240111 0 198.25 218.8 197.35 216.4 46980498 216.4 up down incorrect
ENIL.NSE Entertainment Network (India) Limited 20240111 0 223 230 216.75 225.3 517004 225.3 up up correct
EPL.NSE EPL Limited 20240111 0 198.25 201 197 198.5 802010 198.5 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20240111 0 113 115.55 112.65 113.6 3512905 113.6 up up correct
ERIS.NSE Eris Lifesciences Limited 20240111 0 912.85 921.95 902 917.4 36876 917.4 up up correct
EROSMEDIA.NSE Eros International Media Limited 20240111 0 27.35 28.35 27.05 27.3 1487375 27.3 down down correct
ESABINDIA.NSE ESAB India Limited 20240111 0 5694.1 5793 5672.2 5743.3 1684 5743.3 up up correct
ESCORTS.NSE Escorts Limited 20240111 0 2840 2878.2 2836 2862.85 293794 2862.85 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20240111 0 32.45 33.5 32.45 32.75 332163 32.75 up up correct
ESTER.NSE Ester Industries Limited 20240111 0 96.65 98 94.4 95.9 244874 95.9 down down correct
EVEREADY.NSE Eveready Industries India Limited 20240111 0 343.05 343.55 341.45 342.85 43555 342.85 down down correct
EVERESTIND.NSE Everest Industries Limited 20240111 0 1337.95 1348.95 1288.6 1300.85 21268 1300.85 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20240111 0 0.5 0.5 0.45 0.5 12864495 0.5
EXCELINDUS.NSE Excel Industries Limited 20240111 0 942 947.95 929.55 931.9 10360 931.9 down down correct
EXIDEIND.NSE Exide Industries Limited 20240111 0 328.5 340 327.7 338.85 6817569 338.85 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20240111 0 1397 1413.8 1379 1382.45 17074 1382.45 down down correct
EXXARO.NSE Exxaro Tiles Limited 20240111 0 122.75 124 119.75 120.9 143592 120.9 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20240111 0 812.45 821.25 807.35 812.15 486349 812.15 down down correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20240111 0 1275 1371.95 1262.05 1335.95 124551 1335.95 up up correct
FCL.NSE Fineotex Chemical Limited 20240111 0 349.45 358.5 346.55 350.35 275613 350.35 up up correct
FCONSUMER.NSE Future Consumer Limited 20240111 0 0.9 0.9 0.9 0.9 2131778 0.9
FCSSOFT.NSE FCS Software Solutions Limited 20240111 0 4.5 4.55 4.45 4.45 6331217 4.45 down down correct
FDC.NSE FDC Limited 20240111 0 405.85 412.95 402.6 411 160895 411 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20240111 0 152.2 152.6 149.6 150.35 10180000 150.35 down down correct
FEL.NSE Future Enterprises Limited 20240111 0 1 1 1 1 0 1
FELDVR.NSE Future Enterprises Limited 20240111 0 6 6 5.8 5.95 40838 5.95 down down correct
FIEMIND.NSE Fiem Industries Limited 20240111 0 2325 2379 2325 2367.1 94052 2367.1 up up correct
FILATEX.NSE Filatex India Limited 20240111 0 51.95 54 50.8 51.25 6744573 51.25 down down correct
FINCABLES.NSE Finolex Cables Limited 20240111 0 1037 1064.45 1031 1045.75 304479 1045.75 up up correct
FINEORG.NSE Fine Organic Industries Limited 20240111 0 4758.1 4819.9 4701 4707.3 22389 4707.3 down down correct
FINPIPE.NSE Finolex Industries Limited 20240111 0 236.1 238.8 233.4 234.4 727664 234.4 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20240111 0 50.65 52.4 50.5 51.15 8503 51.15 up up correct
FLFL.NSE Future Lifestyle Fashions Limited 20240111 0 2.9 2.9 2.75 2.8 605883 2.8 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20240111 0 3385.9 3550 3370 3528.5 162684 3528.5 up up correct
FMGOETZE.NSE Federal 20240111 0 370.1 371 364.45 367.9 160736 367.9 down down correct
FMNL.NSE Future Market Networks Limited 20240111 0 8.15 8.15 8.15 8.15 112075 8.15
FORTIS.NSE Fortis Healthcare Limited 20240111 0 424.3 435.6 420.5 432.3 1403628 432.3 up up correct
FOSECOIND.NSE Foseco India Limited 20240111 0 3718.95 3750 3700 3704.35 1295 3704.35 down down correct
FRETAIL.NSE Future Retail Limited 20240111 0 3.6 3.6 3.6 3.6 0 3.6
FSC.NSE Future Supply Chain Solutions Limited 20240111 0 12.75 12.75 12.25 12.25 15478 12.25 down down correct
FSL.NSE Firstsource Solutions Limited 20240111 0 191.75 192.1 189.05 190.1 862480 190.1 down down correct
GABRIEL.NSE Gabriel India Limited 20240111 0 395.15 397 383.2 391.35 237737 391.35 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20240111 0 356.5 359.2 352 353.2 250811 353.2 down down correct
GAIL.NSE GAIL (India) Limited 20240111 0 159.8 161.1 155.85 159.05 37760000 159.05 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20240111 0 2813.15 2843.6 2758 2777.65 26964 2777.65 down down correct
GALLANTT.NSE Gallantt Metal Limited 20240111 0 197 197 187.25 189 373852 189 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20240111 0 755.6 762 741.2 746.9 5993 746.9 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20240111 0 973.85 982 964.55 968.75 38312 968.75 down down correct
GANESHBE.NSE Ganesh Benzoplast Limited 20240111 0 151.8 153 148.6 149.65 328271 149.65 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20240111 0 456.95 461 441.8 445.95 103998 445.95 down down correct
GANGAFORGE.NSE Ganga Forging Limited 20240111 0 8.5 8.55 8.15 8.55 2597764 8.55 up up correct
GANGESSECU.NSE Ganges Securities Limited 20240111 0 128.5 128.5 125.05 125.4 7647 125.4 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20240111 0 0.95 0.95 0.95 0.95 0 0.95
GARFIBRES.NSE Garware Technical Fibres Limited 20240111 0 3519.95 3543.25 3469.95 3488.5 7061 3488.5 down down correct
GATI.NSE Gati Limited 20240111 0 131.5 133.6 130.9 132.35 403880 132.35 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20240111 0 0.95 0.95 0.85 0.95 525003 0.95
GAYAPROJ.NSE Gayatri Projects Limited 20240111 0 9.3 9.3 9.3 9.3 0 9.3
GEECEE.NSE GeeCee Ventures Limited 20240111 0 237.1 247.05 234.1 242.7 119977 242.7 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20240111 0 90.75 90.75 89.1 90.75 33499 90.75
GENCON.NSE Generic Engineering Construction and Projects Limited 20240111 0 41.7 41.7 40.7 41.3 108085 41.3 down down correct
GENESYS.NSE Genesys International Corporation Limited 20240111 0 499 508 486.85 488.55 255688 488.55 down down correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20240111 0 20.4 21.2 19.8 20.45 1305997 20.45 up up correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20240111 0 254.4 257.95 250.8 252.65 309496 252.65 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20240111 0 84.25 84.95 82.8 83.25 981650 83.25 down down correct
GEPIL.NSE GE Power India Limited 20240111 0 266.9 277.35 263.45 266 511974 266 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20240111 0 974.9 989.4 963 974 198132 974 down down correct
GET&D.NSE GE T&D India Limited 20240111 0 625 635 600.9 621.7 203876 621.7 down down correct
GFLLIMITED.NSE GFL Limited 20240111 0 98.95 99.9 97.25 98.45 124506 98.45 down down correct
GFSTEELS.NSE Grand Foundry Limited 20240111 0 7.9 7.9 7.9 7.9 0 7.9
GHCL.NSE GHCL Limited 20240111 0 597.45 604 590.05 596.45 188666 596.45 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20240111 0 218.1 229.7 218.1 228.15 787823 228.15 up up correct
GICRE.NSE General Insurance Corporation of India 20240111 0 305 308.2 302.1 303.7 411425 303.7 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20240111 0 116 119 113.2 114.85 24466 114.85 down down correct
GILLETTE.NSE Gillette India Limited 20240111 0 6928.2 7070 6727.55 6926.3 19576 6926.3 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20240111 0 32.4 33.45 32 33.45 388578 33.45 up up correct
GIPCL.NSE Gujarat Industries Power Company Limited 20240111 0 186.6 190.7 184.65 185.35 1096697 185.35 down down correct
GKWLIMITED.NSE GKW Limited 20240111 0 1551 1600 1510 1570.1 1425 1570.1 up up correct
GLAND.NSE Gland Pharma Limited 20240111 0 1917 1978 1908.7 1957.15 275360 1957.15 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20240111 0 2206.4 2244 2179.6 2199.7 283804 2199.7 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20240111 0 876 890.9 871.5 879.95 972265 879.95 up up correct
GLFL.NSE Gujarat Lease Financing Limited 20240111 0 6.45 6.45 6.45 6.45 20420 6.45
GLOBAL.NSE Global Education Limited 20240111 0 311 342.7 308.1 325.2 341893 323.8639 up up correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20240111 0 134 139.75 134 136.4 17398 136.4 up up correct
GLOBE.NSE Globe Textiles (India) Limited 20240111 0 4.65 4.65 4.65 4.65 114852 4.65
GLOBUSSPR.NSE Globus Spirits Limited 20240111 0 857 859.25 833.75 837.3 224876 837.3 down down correct
GLS.NSE Glenmark Life Sciences Limited 20240111 0 750 750 740 745.45 91703 745.45 down down correct
GMBREW.NSE G.M. Breweries Limited 20240111 0 670.6 679.25 670.6 676.9 38170 676.9 up up correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20240111 0 480.6 484.7 463.05 466.85 4518847 466.85 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20240111 0 1548 1553.75 1518.85 1520.65 132365 1520.65 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20240111 0 86.6 87.25 83.3 85.3 80080582 85.3 down down correct
GNA.NSE G N A Axles Limited 20240111 0 508 518.45 500 502.65 803476 502.65 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20240111 0 778 791.3 769.55 777.15 1570558 777.15 down down correct
GOACARBON.NSE Goa Carbon Limited 20240111 0 589.6 593.8 582.35 584.35 49710 576.811 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20240111 0 499.7 505.7 493.35 496.25 51837 496.25 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20240111 0 2196.4 2241.4 2165.1 2219.05 58092 2219.05 up up correct
GODHA.NSE Godha Cabcon & Insulation Limited 20240111 0 0.65 0.65 0.65 0.65 2893918 0.65
GODREJAGRO.NSE Godrej Agrovet Limited 20240111 0 543.95 551.95 538.25 543.4 141149 543.4 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20240111 0 1147 1169.4 1145.2 1155.1 815483 1155.1 up up correct
GODREJIND.NSE Godrej Industries Limited 20240111 0 840.2 854 834.05 844.25 311684 844.25 up up correct
GODREJPROP.NSE Godrej Properties Limited 20240111 0 2219.9 2260 2211 2248.8 554300 2248.8 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20240111 0 1.1 1.1 1.1 1.1 0 1.1
GOKEX.NSE Gokaldas Exports Limited 20240111 0 841 898.15 835.35 892.85 653955 892.85 up up correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20240111 0 59.9 60.2 59 59.2 172567 59.2 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20240111 0 129.95 133.45 124.5 130.35 414388 130.35 up up correct
GOLDBEES.NSE Reliance ETF Gold BeES 20240111 0 52.9 52.9 52.77 52.84 3419413 52.84 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20240111 0 55.25 55.25 55.2 55.25 4726 55.25
GOLDIAM.NSE Goldiam International Limited 20240111 0 180.25 184.9 178.8 179.8 442084 179.8 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20240111 0 53.6 53.6 52.9 53 26337 53 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20240111 0 167 167 166.2 167 17158 167
GOODLUCK.NSE Goodluck India Limited 20240111 0 1019.7 1025 1009 1018.2 113058 1018.2 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20240111 0 779.95 784 769.25 778.9 264575 778.9 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20240111 0 158 168.95 157.7 165.1 19660916 165.1 up up correct
GPTINFRA.NSE GPT Infraprojects Limited 20240111 0 161 161 158.5 161 35845 161
GRANULES.NSE Granules India Limited 20240111 0 405 412 405 410.85 587575 410.85 up up correct
GRAPHITE.NSE Graphite India Limited 20240111 0 559.95 575.95 551 557.75 2834150 557.75 down down correct
GRASIM.NSE Grasim Industries Limited 20240111 0 2069.95 2096.3 2051 2083.7 887806 2083.7 up up correct
GRAVITA.NSE Gravita India Limited 20240111 0 1043.5 1051.8 1021 1023.4 76630 1023.4 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20240111 0 156 161.45 155.6 158.55 3919655 158.55 up up correct
GREENLAM.NSE Greenlam Industries Limited 20240111 0 540.65 548.95 537.3 539.55 38731 539.55 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20240111 0 412.2 421.7 412 414.25 152798 414.25 up up correct
GREENPLY.NSE Greenply Industries Limited 20240111 0 260.15 262.2 251.3 254.55 220930 254.55 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20240111 0 24.4 24.55 23.8 23.95 8212662 23.95 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20240111 0 2331.95 2348.9 2303.55 2326.95 15783 2326.95 down down correct
GRINFRA.NSE G R Infraprojects Limited 20240111 0 1136 1138 1125 1127.5 22137 1127.5 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20240111 0 991.6 1030.5 981.15 997.35 1210 997.35 up up correct
GRPLTD.NSE GRP Limited 20240111 0 4762.7 4849.95 4761.15 4800 283 4800 up up correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20240111 0 907 916.9 880.25 885.05 1696471 885.05 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20240111 0 291 295.6 287.6 290.1 5120000 290.1 down down correct
GSPL.NSE Gujarat State Petronet Limited 20240111 0 317.2 324.75 311.8 316.35 2214681 316.35 down down correct
GSS.NSE GSS Infotech Limited 20240111 0 186.8 190 184.95 185.45 43811 185.45 down down correct
GTL.NSE GTL Limited 20240111 0 16.8 16.8 16.8 16.8 662085 16.8
GTLINFRA.NSE GTL Infrastructure Limited 20240111 0 1.75 1.75 1.75 1.75 10522761 1.75
GTPL.NSE GTPL Hathway Limited 20240111 0 208.1 212.9 190.15 198.3 1460720 198.3 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20240111 0 354.4 356.9 341.6 354.4 383847 354.4
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20240111 0 777.6 794.9 771.55 791.25 91914 791.25 up down incorrect
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20240111 0 256 280.4 256 280.3 269760 280.3 up down incorrect
GUJGASLTD.NSE Gujarat Gas Limited 20240111 0 516 547.85 512.25 541.1 3970000 541.1 up down incorrect
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20240111 0 52.55 52.55 52.55 52.55 2748 52.55
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20240111 0 739 746.2 728.05 734.05 187285 734.05 down up incorrect
GULFPETRO.NSE GP Petroleums Limited 20240111 0 60.8 60.8 59 60.7 346023 60.7 down up incorrect
GULPOLY.NSE Gulshan Polyols Limited 20240111 0 216.95 218.9 210.1 211 188269 211 down up incorrect
HAL.NSE Hindustan Aeronautics Limited 20240111 0 3029.9 3042.85 3013 3020.45 723630 3020.45 down up incorrect
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20240111 0 895 899.8 888 889.85 183034 889.85 down up incorrect
HARRMALAYA.NSE Harrisons Malayalam Limited 20240111 0 173.65 173.65 168.75 171.4 13188 171.4 down up incorrect
HATHWAY.NSE Hathway Cable and Datacom Limited 20240111 0 25.2 25.5 24.5 24.65 32205274 24.65 down up incorrect
HATSUN.NSE Hatsun Agro Product Limited 20240111 0 1143 1144.95 1130.9 1139.75 12834 1139.75 down up incorrect
HAVELLS.NSE Havells India Limited 20240111 0 1403 1472 1399.2 1430.1 3886984 1426.7855 up down incorrect
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20240111 0 2.9 3 2.9 2.95 263458 2.95 up down incorrect
HBLPOWER.NSE HBL Power Systems Limited 20240111 0 454.25 470 451 457.95 2380828 457.95 up down incorrect
HBSL.NSE HB Stockholdings Limited 20240111 0 76.9 78 75.2 76.55 16703 76.55 down up incorrect
HCC.NSE Hindustan Construction Company Limited 20240111 0 31.95 35.1 31.5 34.9 156286899 34.9 up down incorrect
HCG.NSE HealthCare Global Enterprises Limited 20240111 0 363.9 364.75 361 364 93100 364 up up correct
HCL.NSE INSYS 20240111 0 22.75 23 21.7 22.05 1635469 22.05 down down correct
HCLTECH.NSE HCL Technologies Limited 20240111 0 1500 1500 1474 1486 2271368 1474.6633 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20240111 0 3430 3542.5 3413.1 3501.7 1119142 3501.7 up up correct
HDFCBANK.NSE HDFC Bank Limited 20240111 0 1660 1662.9 1643 1649 9160000 1649 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20240111 0 646 653.1 639.9 644 2800658 644 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20240111 0 51.67 51.67 51.67 51.67 0 51.67
HDFCNIFETF.NSE HDFC Mutual Fund 20240111 0 206.67 206.67 206.67 206.67 0 206.67
HDFCSENETF.NSE HDFC Mutual Fund 20240111 0 700.42 700.42 700.42 700.42 0 700.42
HDIL.NSE Housing Development and Infrastructure Limited 20240111 0 3.9 3.9 3.9 3.9 0 3.9
HEG.NSE HEG Limited 20240111 0 1848.4 1877.5 1801.1 1833.85 223590 1833.85 down up incorrect
HEIDELBERG.NSE HeidelbergCement India Limited 20240111 0 230.5 232.85 226.9 230.9 183838 230.9 up down incorrect
HEMIPROP.NSE Hemisphere Properties India Limited 20240111 0 177.05 181.3 175.45 176.9 1484174 176.9 down up incorrect
HERANBA.NSE Heranba Industries Limited 20240111 0 410 414.25 405 406.95 94893 406.95 down up incorrect
HERCULES.NSE Hercules Hoists Limited 20240111 0 382.45 399.6 380 389.95 207067 389.95 up down incorrect
HERITGFOOD.NSE Heritage Foods Limited 20240111 0 309 314 304.2 308.75 981464 308.75 down up incorrect
HEROMOTOCO.NSE Hero MotoCorp Limited 20240111 0 4175 4395 4162 4342.2 2133475 4342.2 up down incorrect
HESTERBIO.NSE Hester Biosciences Limited 20240111 0 1616.3 1617 1530.65 1550.3 6756 1550.3 down up incorrect
HEXATRADEX.NSE Hexa Tradex Limited 20240111 0 156 156 152.1 154.9 6255 154.9 down up incorrect
HFCL.NSE HFCL Limited 20240111 0 89.3 91.45 88.75 89.2 18780000 89.2 down up incorrect
HGINFRA.NSE H.G. Infra Engineering Limited 20240111 0 871 889.3 856.05 885.25 236655 885.25 up down incorrect
HGS.NSE Hinduja Global Solutions Limited 20240111 0 980 983.8 970.6 974.35 19330 974.35 down up incorrect
HIKAL.NSE Hikal Limited 20240111 0 298.35 312 295.1 302.45 863757 302.45 up down incorrect
HIL.NSE HIL Limited 20240111 0 3040 3100 3022.55 3070 27173 3070 up down incorrect
HILTON.NSE Hilton Metal Forging Limited 20240111 0 135.95 135.95 129.85 131.65 123491 131.65 down up incorrect
HIMATSEIDE.NSE Himatsingka Seide Limited 20240111 0 169.95 173.7 169.5 170.65 312677 170.65 up down incorrect
HINDALCO.NSE Hindalco Industries Limited 20240111 0 582.95 587 575.5 576.95 3900000 576.95 down up incorrect
HINDCOMPOS.NSE Hindustan Composites Limited 20240111 0 455.8 494.45 450.25 473.1 57131 473.1 up up correct
HINDCON.NSE Hindcon Chemicals Limited 20240111 0 55.65 58 54.4 56.3 143613 56.3 up up correct
HINDCOPPER.NSE Hindustan Copper Limited 20240111 0 271 271.05 265.15 265.95 3770000 265.95 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20240111 0 16.9 17 16.85 16.85 762599 16.85 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20240111 0 20.6 20.6 20.6 20.6 0 20.6
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20240111 0 170.65 173 169.15 170.55 1376408 170.55 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20240111 0 435 447.45 433.45 445.5 9144772 445.5 up up correct
HINDUNILVR.NSE Hindustan Unilever Limited 20240111 0 2580 2589 2531.85 2536.2 2400000 2536.2 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20240111 0 318.45 318.95 316.5 317.3 319080 317.3 down down correct
HIRECT.NSE Hind Rectifiers Limited 20240111 0 564.5 573.1 547.7 554.45 14762 554.45 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20240111 0 194 196 193.05 194.85 3673 194.85 up up correct
HITECH.NSE Hi 20240111 0 143.95 150.75 143.7 149.5 3666086 149.5 up up correct
HITECHCORP.NSE Hitech Corporation Limited 20240111 0 268.9 270 261.55 264 20857 264 down down correct
HITECHGEAR.NSE The Hi 20240111 0 491 499.9 483.35 497.25 47708 497.25 up up correct
HLEGLAS.NSE HLE Glascoat Limited 20240111 0 560 568.5 554 561.5 123261 561.5 up up correct
HLVLTD.NSE HLV Limited 20240111 0 30 31.15 30 30.45 3877730 30.45 up up correct
HMT.NSE HMT Limited 20240111 0 51 52.95 50 52.05 53473 52.05 up up correct
HMVL.NSE Hindustan Media Ventures Limited 20240111 0 105.55 107.7 103 104.15 409328 104.15 down down correct
HNDFDS.NSE Hindustan Foods Limited 20240111 0 544.15 544.2 538 541.4 81971 541.4 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20240111 0 244.01 244.5 241 242.52 50976 242.52 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20240111 0 935.1 983.8 935.1 971.65 162234 971.65 up up correct
HONAUT.NSE Honeywell Automation India Limited 20240111 0 36965 37367.65 36704.1 36825.75 3431 36825.75 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20240111 0 2340 2340 2320 2326.1 3535 2326.1 down down correct
HOVS.NSE HOV Services Limited 20240111 0 77.35 77.8 75 76.8 24255 76.8 down down correct
HPL.NSE HPL Electric & Power Limited 20240111 0 297.5 298 292 292.65 155767 292.65 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20240111 0 386 392 373.6 375.95 636554 375.95 down down correct
HTMEDIA.NSE HT Media Limited 20240111 0 32.15 34.1 31.25 33.45 6495834 33.45 up up correct
HUBTOWN.NSE Hubtown Limited 20240111 0 84.45 86.4 83 83.7 176560 83.7 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20240111 0 124.6 131.75 124.05 126.85 33901416 126.85 up up correct
HUHTAMAKI.NSE Huhtamaki India Limited 20240111 0 332.95 335 325.25 327.3 205537 327.3 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20240111 0 103 103.7 99.2 100.1 19910000 100.1 down down correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20240111 0 216.5 227.95 216.5 224.7 31976479 224.7 up up correct
ICDSLTD.NSE ICDS Limited 20240111 0 46.2 46.2 46.2 46.2 344 46.2
ICEMAKE.NSE Ice Make Refrigeration Limited 20240111 0 620 624.4 612.5 615.55 19960 615.55 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20240111 0 32.15 32.15 32.15 32.15 0 32.15
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20240111 0 234.89 234.89 234.89 234.89 0 234.89
ICICIB22.NSE ICICI Prudential Mutual Fund 20240111 0 92.98 92.98 91.5 91.69 1057220 91.69 down down correct
ICICIBANK.NSE ICICI Bank Limited 20240111 0 995.3 998.5 986.85 990.4 6451345 990.4 down down correct
ICICIBANKN.NSE ICICI Prudential Mutual Fund 20240111 0 47.96 48.08 47.66 47.91 251322 47.91 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20240111 0 247.24 247.24 247.24 247.24 0 247.24
ICICIFMCG.NSE ICICIPRAMC 20240111 0 567.11 567.11 567.11 567.11 0 567.11
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20240111 0 1388 1398.75 1385.3 1393.25 302118 1393.25 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20240111 0 54.07 54.07 54.07 54.07 0 54.07
ICICILIQ.NSE ICICI Prudential Mutual Fund 20240111 0 999.99 999.99 999.99 999.99 0 999.99
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20240111 0 181.61 181.61 181.61 181.61 0 181.61
ICICIM150.NSE ICICI Prudential Amc Ltd. 20240111 0 172.32 172.32 172.32 172.32 0 172.32
ICICINF100.NSE ICICI Prudential Mutual Fund 20240111 0 237.62 237.62 237.62 237.62 0 237.62
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20240111 0 235.61 235.61 235.61 235.61 0 235.61
ICICINV20.NSE ICICI Prudential Mutual Fund 20240111 0 126.89 126.89 126.89 126.89 0 126.89
ICICINXT50.NSE ICICI Prudential Mutual Fund 20240111 0 54.34 54.34 54.34 54.34 0 54.34
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20240111 0 105.28 105.28 105.28 105.28 0 105.28
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20240111 0 541.75 546.85 538.65 541.6 880686 541.6 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20240111 0 795.7 795.7 795.7 795.7 0 795.7
ICIL.NSE Indo Count Industries Limited 20240111 0 300.5 304.6 295 296.5 538190 296.5 down down correct
ICRA.NSE ICRA Limited 20240111 0 5563.9 5658.85 5528.1 5550.05 1743 5550.05 down down correct
IDBI.NSE IDBI Bank Limited 20240111 0 67.25 68.25 66.55 66.8 6930000 66.8 down down correct
IDEA.NSE Vodafone Idea Limited 20240111 0 16.2 16.35 15.9 16.05 121470000 16.05 down down correct
IDFC.NSE IDFC Limited 20240111 0 121.6 125.25 121.6 124.8 5234297 124.8 up up correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20240111 0 84.25 86.9 83.9 86.65 29485195 86.65 up up correct
IDFNIFTYET.NSE IDFC Mutual Fund 20240111 0 232.99 236 231.51 233.93 257 233.93 up up correct
IEX.NSE Indian Energy Exchange Limited 20240111 0 165.7 167.9 165 166.9 12550623 165.7592 up up correct
IFBAGRO.NSE IFB Agro Industries Limited 20240111 0 513.5 513.8 500.1 506.3 5841 506.3 down down correct
IFBIND.NSE IFB Industries Limited 20240111 0 984.15 1010 982.3 1004.15 37210 1004.15 up up correct
IFCI.NSE IFCI Limited 20240111 0 29.8 30.25 29.5 29.8 16410000 29.8
IFGLEXPOR.NSE IFGL Refractories Limited 20240111 0 757.9 762.95 755.05 762 13183 762 up up correct
IGARASHI.NSE Igarashi Motors India Limited 20240111 0 544 569.7 543.25 560.4 177106 560.4 up up correct
IGL.NSE Indraprastha Gas Limited 20240111 0 419.05 426.5 415.7 425.15 2820000 425.15 up up correct
IGPL.NSE I G Petrochemicals Limited 20240111 0 499.2 537.7 499.2 520.55 202815 520.55 up down incorrect
IIFL.NSE IIFL Finance Limited 20240111 0 630 660.9 630 653.65 1395390 649.3816 up down incorrect
IIFLSEC.NSE IIFL Securities Limited 20240111 0 157.45 159.95 152.9 158.05 808962 158.05 up down incorrect
IITL.NSE Industrial Investment Trust Limited 20240111 0 215.3 215.3 215.3 215.3 29634 215.3
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20240111 0 36.9 36.9 36.9 36.9 37964 36.9
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20240111 0 6 6.1 6 6 27714 6
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20240111 0 59.85 71.45 59.4 71.45 30635120 71.45 up down incorrect
IMFA.NSE Indian Metals and Ferro Alloys Limited 20240111 0 497.2 508.05 478.7 485.75 214960 485.75 down up incorrect
IMPAL.NSE India Motor Parts & Accessories Limited 20240111 0 1052.05 1072 1040 1064.7 4072 1064.7 up down incorrect
IMPEXFERRO.NSE Impex Ferro Tech Limited 20240111 0 5 5 5 5 54492 5
INCREDIBLE.NSE Incredible Industries Limited 20240111 0 40.65 41.2 39.7 40.15 34042 40.15 down up incorrect
INDBANK.NSE Indbank Merchant Banking Services Limited 20240111 0 44.6 45.7 44.05 45 736480 45 up down incorrect
INDHOTEL.NSE The Indian Hotels Company Limited 20240111 0 459.95 463.85 458.2 459.55 1429325 459.55 down up incorrect
INDIACEM.NSE The India Cements Limited 20240111 0 260 260.8 256.6 257.7 1406916 257.7 down up incorrect
INDIAGLYCO.NSE India Glycols Limited 20240111 0 917 925.75 904 906.5 118544 906.5 down up incorrect
INDIAMART.NSE IndiaMART InterMESH Limited 20240111 0 2590.05 2610 2584.65 2599.9 205839 2599.9 up up correct
INDIANB.NSE Indian Bank 20240111 0 424.2 429.95 422.55 427 1332381 427 up up correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20240111 0 273.95 279 267.05 270 11339 270 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20240111 0 265.9 268.75 260 260.9 106382 260.9 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20240111 0 3094.8 3094.8 3027.25 3052 891708 3052 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20240111 0 1481 1486.7 1465 1471.5 35372 1471.5 down down correct
INDLMETER.NSE IMP Powers Limited 20240111 0 5.6 5.6 5.6 5.6 0 5.6
INDNIPPON.NSE India Nippon Electricals Limited 20240111 0 579.2 609 576.6 602.05 168377 602.05 up up correct
INDOCO.NSE Indoco Remedies Limited 20240111 0 373.6 382.25 365.05 378.95 132023 378.95 up up correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20240111 0 59.9 60.65 57.7 58.1 586377 58.1 down down correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20240111 0 189.95 193.45 189.95 193.45 380031 193.45 up up correct
INDOTECH.NSE Indo Tech Transformers Limited 20240111 0 809.95 809.95 809.95 809.95 2509 809.95
INDOTHAI.NSE Indo Thai Securities Limited 20240111 0 232 239.2 230.7 231.95 7509 231.95 down down correct
INDOWIND.NSE Indowind Energy Limited 20240111 0 24.15 24.15 24.15 24.15 255203 24.15
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20240111 0 180 183.5 175.2 181.5 73744 181.5 up down incorrect
INDSWFTLAB.NSE Ind 20240111 0 108 112.35 107.1 108.8 359623 108.8 up down incorrect
INDSWFTLTD.NSE Ind 20240111 0 18.7 19.2 17.7 18.65 65050 18.65 down up incorrect
INDTERRAIN.NSE Indian Terrain Fashions Limited 20240111 0 72.6 73.4 71 71.45 148250 71.45 down up incorrect
INDUSINDBK.NSE IndusInd Bank Limited 20240111 0 1643.95 1668.2 1642.55 1657.85 1914421 1657.85 up down incorrect
INDUSTOWER.NSE Indus Towers Limited 20240111 0 214.95 219.25 213 214.65 11210000 214.65 down up incorrect
INFIBEAM.NSE Infibeam Avenues Limited 20240111 0 24.85 25.45 24.15 24.2 67000126 24.2 down up incorrect
INFOBEAN.NSE InfoBeans Technologies Limited 20240111 0 450 457.95 447.05 454.2 37189 454.2 up down incorrect
INFOMEDIA.NSE Infomedia Press Limited 20240111 0 7.05 7.05 7.05 7.05 1884 7.05
INFRABEES.NSE Nippon Mutual Funds 20240111 0 777.99 777.99 772.87 777.02 7121 777.02 down up incorrect
INFY.NSE Infosys Limited 20240111 0 1524.9 1525 1486.6 1494.2 11300000 1494.2 down up incorrect
INGERRAND.NSE Ingersoll 20240111 0 3123 3213 3085.05 3156.2 32571 3156.2 up up correct
INOXWIND.NSE Inox Wind Limited 20240111 0 464.65 468.85 446 452.05 750299 452.05 down down correct
INSECTICID.NSE Insecticides (India) Limited 20240111 0 648.9 662 643.25 646.65 21488 646.65 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20240111 0 105.7 105.7 101.35 104 27723 104 down down correct
INTELLECT.NSE Intellect Design Arena Limited 20240111 0 814 821.6 807 808.65 202474 808.65 down down correct
INTENTECH.NSE Intense Technologies Limited 20240111 0 103.2 104.25 101 103.05 145608 103.05 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20240111 0 3.4 3.4 3.25 3.25 6186163 3.25 down down correct
IOB.NSE Indian Overseas Bank 20240111 0 43 43.5 42.8 43 8970000 43
IOC.NSE Indian Oil Corporation Limited 20240111 0 131.35 133.9 131.1 133.25 21650000 133.25 up up correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20240111 0 468 478.9 463.35 466.5 322326 466.5 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20240111 0 1125 1148.8 1119.1 1144.35 683800 1144.35 up up correct
IPL.NSE India Pesticides Limited 20240111 0 398.8 404.1 385.85 390.2 1733287 390.2 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20240111 0 46.4 47.45 45.65 46.1 34440000 46.1 down down correct
IRCON.NSE Ircon International Limited 20240111 0 195.05 198.9 193.25 194.75 31303764 194.75 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20240111 0 949 951.8 938 940.3 6010000 940.3 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20240111 0 104.7 109.3 104.25 106.85 191294222 106.85 up up correct
IRISDOREME.NSE Iris Clothings Limited 20240111 0 88 90.2 86.8 88.6 351866 88.6 up up correct
ISEC.NSE ICICI Securities Limited 20240111 0 747 789.95 742.15 781.25 1198808 781.25 up up correct
ISFT.NSE IntraSoft Technologies Limited 20240111 0 121.05 130.7 119.85 128.55 182966 128.55 up up correct
ISGEC.NSE Isgec Heavy Engineering Limited 20240111 0 1058 1058 1011.5 1028.95 197062 1028.95 down down correct
ISMTLTD.NSE ISMT Limited 20240111 0 88.5 89.1 86.9 87.5 274635 87.5 down down correct
ITC.NSE ITC Limited 20240111 0 464.1 466.55 461.1 462.65 6530000 462.65 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20240111 0 467.75 488.9 467.05 482.45 433132 482.45 up up correct
ITDCEM.NSE ITD Cementation India Limited 20240111 0 313.9 316.5 305.95 307.2 1012461 307.2 down down correct
ITI.NSE ITI Limited 20240111 0 308.7 312.7 304.15 306.55 2071205 306.55 down down correct
IVC.NSE IL&FS Investment Managers Limited 20240111 0 12 12.2 11.8 11.9 493697 11.9 down down correct
IVP.NSE IVP Limited 20240111 0 246.95 261 246.95 254.95 39821 254.95 up up correct
IVZINGOLD.NSE Invesco Mutual Fund 20240111 0 5514.2 5527.45 5410.05 5522.8 90 5522.8 up up correct
IVZINNIFTY.NSE Invesco Mutual Fund 20240111 0 2404.36 2404.36 2401.56 2401.56 70 2401.56 down down correct
IWEL.NSE Inox Wind Energy Limited 20240111 0 5543.4 5749 5331.3 5664.65 12797 5664.65 up up correct
IZMO.NSE IZMO Limited 20240111 0 300 300 300 300 34019 300
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20240111 0 125 128.8 125 127.95 2541122 127.95 up up correct
JAGRAN.NSE Jagran Prakashan Limited 20240111 0 110 110.45 106.45 106.9 620807 106.9 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20240111 0 402 402 382.15 387.65 42121 387.65 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20240111 0 892.7 915 875 900.85 97777 900.85 up up correct
JAICORPLTD.NSE Jai Corp Limited 20240111 0 398 414.1 387.35 413.9 1752681 413.9 up up correct
JAIPURKURT.NSE Nandani Creation Limited 20240111 0 70.8 73.5 70.2 71.2 66858 71.2 up up correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20240111 0 108.1 114.7 108 113.3 14271660 113.3 up up correct
JASH.NSE Jash Engineering Limited 20240111 0 1516.55 1538.05 1482.3 1496.15 10598 1496.15 down down correct
JAYAGROGN.NSE Jayant Agro 20240111 0 257.7 277 255 274.95 250523 274.95 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20240111 0 130.35 131.95 128 128.5 140906 128.5 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20240111 0 46.75 47.3 46.1 46.55 259814 46.55 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20240111 0 112.45 117 111.6 113.3 450645 113.3 up up correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20240111 0 1680 1692.75 1648 1660.1 45734 1660.1 down down correct
JBFIND.NSE JBF Industries Limited 20240111 0 4.3 4.3 4.3 4.3 0 4.3
JBMA.NSE JBM Auto Limited 20240111 0 1948 2006.8 1910.05 1935.95 358824 1935.95 down down correct
JCHAC.NSE Johnson Controls 20240111 0 1251.95 1276 1248 1256.6 45887 1256.6 up up correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20240111 0 58.35 58.6 57.4 57.7 56260 57.7 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20240111 0 26.4 28.5 26 28.5 1181382 28.5 up up correct
JINDALPHOT.NSE Jindal Photo Limited 20240111 0 611.85 653 611.85 638.1 37666 638.1 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20240111 0 674.3 690.95 674.05 682.65 45375 682.65 up up correct
JINDALSAW.NSE Jindal Saw Limited 20240111 0 495 500.75 486.05 489.85 1202580 489.85 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20240111 0 734.75 739.7 730 732.45 969480 732.45 down down correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20240111 0 758.9 809.45 755.1 778.9 107753 778.9 up up correct
JINDWORLD.NSE Jindal Worldwide Limited 20240111 0 309.25 310.45 303.95 305.1 30979 305.1 down up incorrect
JISLDVREQS.NSE Jain Irrigation Systems Limited 20240111 0 33.4 34 33.15 33.8 71196 33.8 up down incorrect
JISLJALEQS.NSE Jain Irrigation Systems Limited 20240111 0 62.2 62.9 61.05 61.3 3813237 61.3 down up incorrect
JITFINFRA.NSE JITF Infralogistics Limited 20240111 0 545.65 555.95 527.3 537.3 32110 537.3 down up incorrect
JKCEMENT.NSE J.K. Cement Limited 20240111 0 4077 4078 4024.6 4045.55 49277 4045.55 down up incorrect
JKIL.NSE J. Kumar Infraprojects Limited 20240111 0 580 585.25 573.7 579.45 125026 579.45 down up incorrect
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20240111 0 843 886 839.85 873.9 706605 873.9 up down incorrect
JKPAPER.NSE JK Paper Ltd 20240111 0 393 393.05 387.3 390.45 478646 390.45 down up incorrect
JKTYRE.NSE JK Tyre & Industries Limited 20240111 0 393.8 397.7 391 394.45 748042 394.45 up down incorrect
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20240111 0 95 102.9 92.95 100.75 742940 100.75 up down incorrect
JMFINANCIL.NSE JM Financial Limited 20240111 0 99.1 101.2 98.05 98.5 3336588 98.5 down down correct
JOCIL.NSE Jocil Limited 20240111 0 237.15 239.9 232.05 232.7 10856 232.7 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20240111 0 20.45 20.65 20.05 20.3 14360646 20.3 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20240111 0 1.25 1.25 1.25 1.25 0 1.25
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20240111 0 635 648 626.05 639.3 17461 639.3 up up correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20240111 0 16.45 16.95 16.35 16.45 53829719 16.45
JSL.NSE Jindal Stainless Limited 20240111 0 619 619 603.05 613.9 1873800 613.9 down down correct
JSWENERGY.NSE JSW Energy Limited 20240111 0 467.15 484 455.6 480.7 7777374 480.7 up up correct
JSWHL.NSE JSW Holdings Limited 20240111 0 5129 5179 5085 5101.05 1198 5101.05 down down correct
JSWSTEEL.NSE JSW Steel Limited 20240111 0 834.8 836.75 820.1 822.05 1210000 822.05 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20240111 0 172.8 173.75 170 171.05 257765 171.05 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20240111 0 523 529.9 522.1 527.7 2020000 527.7 up up correct
JUBLINDS.NSE Jubilant Industries Limited 20240111 0 603.05 616.5 600 601.9 14163 601.9 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20240111 0 484.5 492.95 482 491.1 201693 491.1 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20240111 0 570.4 578.5 568.8 572.55 346816 572.55 up up correct
JUNIORBEES.NSE Nippon Mutual Funds 20240111 0 587.5 587.5 562.1 580.45 76519 580.45 down down correct
JUSTDIAL.NSE Just Dial Limited 20240111 0 860 944.4 853.1 880.7 7260270 880.7 up up correct
JYOTHYLAB.NSE Jyothy Labs Limited 20240111 0 497 511.95 496.55 499.5 852700 499.5 up up correct
JYOTISTRUC.NSE Jyoti Structures Limited 20240111 0 23.5 23.5 23.5 23.5 827877 23.5
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20240111 0 423.95 425 419 420.55 47994 420.55 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20240111 0 1383.2 1395 1366 1372.9 181444 1372.9 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20240111 0 245.05 249.7 243.1 244.85 25658 244.85 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20240111 0 460 460 442 450.5 7273 450.5 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20240111 0 382.2 393 380.75 390.7 2157983 390.7 up up correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20240111 0 285.75 285.75 285.75 285.75 23059 285.75
KAMDHENU.NSE Kamdhenu Limited 20240111 0 448.7 452.7 438.2 448.55 509065 448.55 down down correct
KANANIIND.NSE Kanani Industries Limited 20240111 0 8.6 8.65 8.3 8.3 619834 4.15 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20240111 0 134.35 147 133 143.95 440278 143.95 up up correct
KANPRPLA.NSE Kanpur Plastipack Limited 20240111 0 123.7 124.45 120.8 121.85 14391 121.85 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20240111 0 338.3 340.45 337.8 338.9 556215 338.9 up up correct
KAPSTON.NSE Kapston Facilities Management Limited 20240111 0 262 273 260 272.85 6220 272.85 up up correct
KARMAENG.NSE Karma Energy Limited 20240111 0 78.9 78.9 78.9 78.9 2362 78.9
KARURVYSYA.NSE The Karur Vysya Bank Limited 20240111 0 165.75 168.5 164.5 168.1 2272132 168.1 up up correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20240111 0 985 985 985 985 2602 985
KAVVERITEL.NSE Kavveri Telecom Products Limited 20240111 0 14.95 15 14.35 14.9 60796 14.9 down down correct
KAYA.NSE Kaya Limited 20240111 0 352 357.9 341.65 345.95 51227 345.95 down down correct
KCP.NSE The KCP Limited 20240111 0 175.45 184 175.45 179.55 1660000 179.55 up up correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20240111 0 36.1 36.3 36.1 36.1 49563 36.1
KDDL.NSE KDDL Limited 20240111 0 2752.5 2813.35 2720 2746.65 7947 2691.44 down down correct
KEC.NSE KEC International Limited 20240111 0 609.2 616.3 602.3 605.5 621819 605.5 down down correct
KECL.NSE Kirloskar Electric Company Limited 20240111 0 120.8 131.65 118.05 125.2 2384454 125.2 up up correct
KEI.NSE KEI Industries Limited 20240111 0 3085.2 3088.95 2822.45 2980.95 2342717 2980.95 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20240111 0 104.3 106.2 103.7 104.35 899151 104.35 up up correct
KERNEX.NSE Kernex Microsystems (India) Limited 20240111 0 633.85 640 612 631.15 52143 631.15 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20240111 0 168 171.8 166.9 170.5 3180000 170.5 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20240111 0 129 129.9 123.5 128 10642 128 down down correct
KHADIM.NSE Khadim India Limited 20240111 0 359.6 359.6 350.25 352.8 12800 352.8 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20240111 0 75.95 76.6 74.4 75.05 262113 75.05 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20240111 0 58.1 58.95 56.6 57.3 7194 57.3 down down correct
KHANDSE.NSE Khandwala Securities Limited 20240111 0 32.4 32.4 29.65 30.95 72310 30.95 down down correct
KICL.NSE Kalyani Investment Company Limited 20240111 0 3450.85 3566 3410 3466 8914 3466 up up correct
KILITCH.NSE Kilitch Drugs (India) Limited 20240111 0 392 412.3 387.1 411.15 51611 411.15 up up correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20240111 0 2032 2041.1 2012.15 2015.6 168603 2015.6 down down correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20240111 0 2245 2300 2230.05 2283.95 7146 2283.95 up up correct
KIOCL.NSE KIOCL Limited 20240111 0 360.1 380 360.1 373.95 312472 373.95 up up correct
KIRIINDUS.NSE Kiri Industries Limited 20240111 0 408 408.6 398 403.7 137039 403.7 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20240111 0 930.95 931.5 910 916.3 93861 916.3 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20240111 0 684 708.5 678.25 700.15 408489 700.15 up up correct
KIRLOSIND.NSE Kirloskar Industries Limited 20240111 0 3774 3775.45 3675.7 3712.7 11466 3712.7 down down correct
KITEX.NSE Kitex Garments Limited 20240111 0 238.35 239.05 231.55 233.05 170350 233.05 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20240111 0 753.9 753.9 736 740.3 43210 738.3696 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20240111 0 31.3 31.7 31.25 31.35 192387 31.35 up up correct
KNRCON.NSE KNR Constructions Limited 20240111 0 261.75 264 258.95 262.65 1006652 262.65 up up correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20240111 0 142.8 145.6 140.8 141.7 104103 141.7 down down correct
KOLTEPATIL.NSE Kolte 20240111 0 545 574.65 545 556.65 482783 556.65 up up correct
KOPRAN.NSE Kopran Limited 20240111 0 274.6 277.9 270.35 271.95 331304 271.95 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20240111 0 1832 1841.4 1815.35 1822.85 4170000 1822.85 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20240111 0 483.58 485.67 482.5 483.47 562588 483.47 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20240111 0 53.03 53.07 52.9 53.04 222178 53.04 up up correct
KOTAKIT.NSE Kotak Mahindra Mutual Fund 20240111 0 36.61 37.11 36.23 36.54 54963 36.54 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20240111 0 233.23 233.5 232.22 232.48 18179 232.48 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20240111 0 128.1 132 128.1 130 6351 130 up up correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20240111 0 565.01 569.98 564.99 567.73 308350 567.73 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20240111 0 54.75 55.65 54.2 54.55 208725 54.55 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20240111 0 145.15 151.65 144 148.4 216077 148.4 up up correct
KOTHARIPRO.NSE Kothari Products Limited 20240111 0 164 164 156.25 158.35 33959 158.35 down down correct
KPITTECH.NSE KPIT Technologies Limited 20240111 0 1540 1545.7 1523.05 1540.95 971670 1540.95 up up correct
KPRMILL.NSE K.P.R. Mill Limited 20240111 0 775 788.7 775 783.65 267199 783.65 up up correct
KRBL.NSE KRBL Limited 20240111 0 370.35 385.95 367.5 382.5 901608 382.5 up up correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20240111 0 80.55 80.55 77.2 78.45 18466 78.45 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20240111 0 5 5 4.9 5 148410 5
KRISHANA.NSE Krishana Phoschem Limited 20240111 0 248.95 249.75 246 246.8 16249 246.8 down down correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20240111 0 705.1 725.5 705.1 715.2 94032 715.2 up up correct
KSB.NSE KSB Limited 20240111 0 3410.15 3500 3401.05 3435.7 44788 3435.7 up up correct
KSCL.NSE Kaveri Seed Company Limited 20240111 0 660.15 664.35 642.05 650.85 215100 650.85 down down correct
KSL.NSE Kalyani Steels Limited 20240111 0 554.95 623.7 552.35 596 2456843 596 up up correct
KTKBANK.NSE The Karnataka Bank Limited 20240111 0 238.55 257.9 237.3 253.5 9490634 253.5 up up correct
KUANTUM.NSE Kuantum Papers Limited 20240111 0 176.85 178 174.85 175.5 102678 175.5 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20240111 0 166.4 171 165.8 168.5 6259743 168.5 up up correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20240111 0 6.85 6.85 6.85 6.85 0 6.85
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20240111 0 2523 2529.4 2488.75 2503.75 85530 2503.75 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20240111 0 173.65 178 170 171.75 123585 171.75 down down correct
LAOPALA.NSE La Opala RG Limited 20240111 0 358 364 357.5 360.15 211797 360.15 up up correct
LASA.NSE Lasa Supergenerics Limited 20240111 0 34.45 35.45 34 34.8 416715 34.8 up up correct
LAURUSLABS.NSE Laurus Labs Limited 20240111 0 421.85 425.95 420.35 423.05 918510 423.05 up up correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20240111 0 13945.5 14122.1 13842 13909.9 2758 13909.9 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20240111 0 134.9 135.9 130.1 133.95 6771821 133.95 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20240111 0 179.2 182.5 179.2 180.95 6609 180.95 up up correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20240111 0 1300 1323.7 1294.6 1317.1 47236 1317.1 up up correct
LGBFORGE.NSE LGB Forge Limited 20240111 0 13.2 13.3 12.9 13.15 520064 13.15 down down correct
LIBAS.NSE Libas Consumer Products Limited 20240111 0 20.4 20.65 19.85 20.1 363225 20.1 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20240111 0 295.45 295.7 288.8 291.45 60427 291.45 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20240111 0 569.5 588 568.05 578.2 2310000 578.2 up up correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20240111 0 24.87 24.9 24.5 24.71 17523 24.71 down down correct
LICNETFN50.NSE LIC Mutual Fund 20240111 0 235.58 235.58 233.33 233.64 145 233.64 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20240111 0 787.18 790 784.56 788.15 23 788.15 up up correct
LICNFNHGP.NSE LIC Mutual Fund 20240111 0 235.19 237.52 233.34 235.49 19765 235.49 up up correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20240111 0 284 284 279.4 282.1 158792 282.1 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20240111 0 638.75 689.7 634.6 679.1 536902 679.1 up up correct
LINDEINDIA.NSE Linde India Limited 20240111 0 5551.65 5594.5 5518 5537.5 17123 5537.5 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20240111 0 1000 1000.01 999.99 1000 2693688 995.6828
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20240111 0 1000 1000.01 999.99 1000 613962 996.2799
LODHA.NSE Macrotech Developers Limited 20240111 0 1139 1151.9 1112.75 1132.4 425621 1132.4 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20240111 0 379.25 388.95 373.25 382.85 95202 382.85 up up correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20240111 0 91.5 91.6 84.5 86.75 92612 86.75 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20240111 0 160 168.9 156.9 163.35 340192 163.35 up up correct
LPDC.NSE Landmark Property Development Company Limited 20240111 0 8.25 8.55 8.2 8.55 177429 8.55 up up correct
LT.NSE Larsen & Toubro Limited 20240111 0 3545.5 3559.55 3500.55 3504.85 1110000 3504.85 down down correct
LTTS.NSE L&T Technology Services Limited 20240111 0 5396.95 5396.95 5300 5349.2 142086 5349.2 down down correct
LUMAXIND.NSE Lumax Industries Limited 20240111 0 2532.2 2570.85 2422.35 2452.7 9661 2452.7 down down correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20240111 0 383.5 403.95 383.5 400.95 319003 400.95 up up correct
LUPIN.NSE Lupin Limited 20240111 0 1406 1415 1396.35 1400.45 711634 1400.45 down down correct
LUXIND.NSE Lux Industries Limited 20240111 0 1292.85 1302.85 1290.05 1293.9 47613 1293.9 up up correct
LXCHEM.NSE Laxmi Organic Industries Limited 20240111 0 287 289.4 282.5 283.25 619261 283.25 down down correct
LYKALABS.NSE Lyka Labs Limited 20240111 0 127 127 124 125.5 29606 125.5 down down correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20240111 0 7 7.05 6.8 6.95 158063 6.95 down down correct
M&M.NSE Mahindra & Mahindra Limited 20240111 0 1643.9 1651.25 1625.85 1628.65 2228002 1628.65 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20240111 0 271.75 279.65 271.2 277.65 7528366 277.65 up up correct
MAANALU.NSE Maan Aluminium Limited 20240111 0 144.8 144.9 141.75 142.4 84764 142.4 down down correct
MACPOWER.NSE Macpower CNC Machines Limited 20240111 0 795 812.75 781 812.75 44517 812.75 up up correct
MADHAV.NSE Madhav Marbles and Granites Limited 20240111 0 84.8 84.8 79.35 79.35 48511 79.35 down down correct
MADHUCON.NSE Madhucon Projects Limited 20240111 0 8.1 8.1 8.1 8.1 14082 8.1
MADRASFERT.NSE Madras Fertilizers Limited 20240111 0 109.35 111.5 108.6 109.3 1067942 109.3 down down correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20240111 0 31.5 31.5 31.5 31.5 0 31.5
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20240111 0 71.31 72.1 71.31 72.01 1179651 72.01 up up correct
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20240111 0 19.94 19.94 19.94 19.94 0 19.94
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20240111 0 656.4 656.45 645 652.75 7559 652.75 down down correct
MAGNUM.NSE Magnum Ventures Limited 20240111 0 63.45 64.5 60.3 61.35 120549 61.35 down down correct
MAHABANK.NSE Bank of Maharashtra 20240111 0 45.5 46.3 45.5 45.95 16580260 45.95 up up correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20240111 0 147.85 149.95 142 144.85 12797 144.85 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20240111 0 111 113.4 108.15 109.3 66482 109.3 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20240111 0 130.8 148.8 130.8 145.55 1404540 145.55 up up correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20240111 0 80.3 80.9 79 80.05 43152 80.05 down up incorrect
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20240111 0 570 577.5 562.05 571.2 352311 571.2 up down incorrect
MAHLOG.NSE Mahindra Logistics Limited 20240111 0 453.5 454.8 443.15 446.7 199068 446.7 down up incorrect
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20240111 0 7457.5 7691.5 7451.1 7622.75 5723 7622.75 up down incorrect
MAHSEAMLES.NSE Maharashtra Seamless Limited 20240111 0 953.8 969.95 951 955.8 181238 955.8 up down incorrect
MAITHANALL.NSE Maithan Alloys Limited 20240111 0 1216 1238.3 1200 1208.95 154315 1208.95 down up incorrect
MALUPAPER.NSE Malu Paper Mills Limited 20240111 0 50.9 51.35 47.5 49.15 304068 49.15 down up incorrect
MAN50ETF.NSE Mirae Asset Mutual Fund 20240111 0 202.96 202.96 202.96 202.96 0 202.96
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20240111 0 27.05 32.2 27 32.2 3866819 32.2 up down incorrect
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20240111 0 30.5 30.5 29.95 30.5 26793 30.5
MANAKSIA.NSE Manaksia Limited 20240111 0 132.6 148.55 132.1 135.85 2750934 135.85 up down incorrect
MANAKSTEEL.NSE Manaksia Steels Limited 20240111 0 51.95 61.7 51.95 61.7 6680734 61.7 up down incorrect
MANALIPETC.NSE Manali Petrochemicals Limited 20240111 0 79.75 87.2 79.55 86.2 10732229 86.2 up down incorrect
MANAPPURAM.NSE Manappuram Finance Limited 20240111 0 169.85 176.75 169.1 174.25 12950000 174.25 up down incorrect
MANGALAM.NSE Mangalam Drugs & Organics Limited 20240111 0 108.05 111 106.45 107.1 86834 107.1 down up incorrect
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20240111 0 123.3 124 122.2 123.05 327074 123.05 down up incorrect
MANGLMCEM.NSE Mangalam Cement Limited 20240111 0 674.2 701 654.25 658.9 178845 658.9 down down correct
MANINDS.NSE Man Industries (India) Limited 20240111 0 323.2 346 323.15 335.5 857197 335.5 up up correct
MANINFRA.NSE Man Infraconstruction Limited 20240111 0 225.15 229.5 224.55 226.2 1065537 226.2 up up correct
MANUGRAPH.NSE Manugraph India Limited 20240111 0 23.9 23.9 23 23.9 75308 23.9
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20240111 0 449.92 449.92 449.92 449.92 0 449.92
MARALOVER.NSE Maral Overseas Limited 20240111 0 80.9 81.4 78.25 78.65 90090 78.65 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20240111 0 428.45 448 425 435.75 143646 435.75 up up correct
MARICO.NSE Marico Limited 20240111 0 531.3 535.45 528.25 530.1 503250 530.1 down down correct
MARINE.NSE Marine Electricals (India) Limited 20240111 0 99.9 99.9 97.3 99 119574 99 down down correct
MARKSANS.NSE Marksans Pharma Limited 20240111 0 164.3 165 162 163 891309 163 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20240111 0 10025.1 10124.1 10000 10011.1 1024815 10011.1 down down correct
MASFIN.NSE MAS Financial Services Limited 20240111 0 901.9 910 880.05 883.95 39237 881.2425 down down correct
MASKINVEST.NSE Mask Investments Limited 20240111 0 70.55 70.55 70 70.55 990 70.55
MASTEK.NSE Mastek Limited 20240111 0 2709 2770 2694.7 2745.8 65019 2738.6598 up up correct
MATRIMONY.NSE Matrimony.com Limited 20240111 0 574.05 595 568.1 572.25 55244 572.25 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20240111 0 95.5 96.2 95.2 95.85 65831 95.85 up up correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20240111 0 735.9 748 731.15 743 784676 743 up up correct
MAXIND.NSE Max India Limited 20240111 0 214.9 229.5 214.9 219.8 221822 219.8 up up correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20240111 0 551.9 562 547.8 556.1 190816 556.1 up up correct
MAZDA.NSE Mazda Limited 20240111 0 1380 1489.2 1375.1 1437.05 141179 1437.05 up up correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20240111 0 2310 2340.55 2285.45 2294.85 958751 2294.85 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20240111 0 290 291.9 283.1 287.25 22176 287.25 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20240111 0 6.65 6.65 6.65 6.65 79251 6.65
MBLINFRA.NSE MBL Infrastructures Limited 20240111 0 48.55 48.55 47.6 48.55 134368 48.55
MCDOWELL.NSE N 20240111 0 1119 1132 1108.3 1117.9 820469 1117.9 down down correct
MCL.NSE Madhav Copper Limited 20240111 0 42.85 43.5 42.85 42.85 120300 42.85
MCLEODRUSS.NSE McLeod Russel India Limited 20240111 0 27 27.2 26.55 26.7 246821 26.7 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20240111 0 3080 3169.8 3075 3162.4 409263 3162.4 up up correct
MEGASOFT.NSE Megasoft Limited 20240111 0 67.15 67.15 66.3 67.15 238403 67.15
MELSTAR.NSE Melstar Information Technologies Limited 20240111 0 4.95 4.95 4.95 4.95 2051 4.95
MENONBE.NSE Menon Bearings Limited 20240111 0 142.5 143.65 140 141.7 162619 141.7 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20240111 0 15.8 16.25 15.5 15.8 1429094 15.8
MERCATOR.NSE Mercator Limited 20240111 0 0.85 0.85 0.85 0.85 0 0.85
METALFORGE.NSE Metalyst Forgings Limited 20240111 0 5.1 5.1 5.1 5.1 0 5.1
METROPOLIS.NSE Metropolis Healthcare Limited 20240111 0 1612.95 1628 1590.4 1605.65 289272 1605.65 down down correct
MFSL.NSE Max Financial Services Limited 20240111 0 928.35 952.95 928.35 949.65 1563751 949.65 up up correct
MGEL.NSE Mangalam Global Enterprise Limited 20240111 0 21.85 22.4 21 22.3 3985258 22.3 up up correct
MGL.NSE Mahanagar Gas Limited 20240111 0 1180.95 1246.15 1180.95 1240.1 1250975 1240.1 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20240111 0 400.85 405 397.8 403.65 266533 403.65 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20240111 0 400 406.85 400 401.4 354825 401.4 up up correct
MINDACORP.NSE Minda Corporation Limited 20240111 0 391 396.9 383.95 389.55 772651 389.55 down down correct
MINDSPACE.NSE RR 20240111 0 329 332.95 327.21 330.41 121569 330.41 up up correct
MINDTECK.NSE Mindteck (India) Limited 20240111 0 237.8 238.75 231.95 233.3 51302 233.3 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20240111 0 16.1 16.7 16.1 16.1 446747 16.1
MIRZAINT.NSE Mirza International Limited 20240111 0 58.6 59.25 56.9 58.55 1809579 58.55 down down correct
MITTAL.NSE Mittal Life Style Limited 20240111 0 2.4 2.4 2.3 2.35 7614259 2.35 down down correct
MMFL.NSE M M Forgings Limited 20240111 0 998 1014.6 989.95 1000.45 49024 1000.45 up up correct
MMP.NSE MMP Industries Limited 20240111 0 197.65 215 197.45 211.1 288751 211.1 up up correct
MMTC.NSE MMTC Limited 20240111 0 66.75 69.1 65.65 67.55 9800000 67.55 up up correct
MODIRUBBER.NSE Modi Rubber Limited 20240111 0 89.15 93.6 85.25 93.6 15904 93.6 up up correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20240111 0 54.09 54.17 54.09 54.17 1483 54.17 up up correct
MOHITIND.NSE Mohit Industries Limited 20240111 0 18.7 20.5 18.6 20.5 507497 20.5 up up correct
MOIL.NSE MOIL Limited 20240111 0 315 316.9 309.25 310.75 745704 310.75 down down correct
MOKSH.NSE Moksh Ornaments Limited 20240111 0 14.6 14.65 14.6 14.6 60703 14.6
MOL.NSE Meghmani Organics Limited 20240111 0 86.95 88.55 86.2 86.7 1254421 86.7 down down correct
MOLDTECH.NSE Mold 20240111 0 272.85 285 272.1 280.2 232352 280.2 up up correct
MOLDTKPAC.NSE Mold 20240111 0 890.25 892.75 876 879.05 52793 879.05 down down correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20240111 0 50.9 50.9 50.01 50.39 135051 50.39 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20240111 0 219.95 220.49 219.33 219.71 1879 219.71 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20240111 0 134.05 136.94 134.05 136.23 293762 136.23 up up correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20240111 0 705.1 707.4 693.6 701.6 40266 701.6 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20240111 0 29.35 29.6 27.85 28.95 341181 28.95 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20240111 0 50.3 50.65 49 49.2 4549303 49.2 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20240111 0 1406.4 1547 1406.4 1524.6 1412059 1524.6 up up correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20240111 0 47.35 47.35 47.35 47.35 35517 47.35
MPHASIS.NSE Mphasis Limited 20240111 0 2579.95 2597.7 2561.8 2578.8 274861 2578.8 down down correct
MPSLTD.NSE MPS Limited 20240111 0 1752 1757.95 1722 1730 8780 1730 down down correct
MRF.NSE MRF Limited 20240111 0 132459 133625 132002.7 133368 4736 133368 up up correct
MRO.NSE TEK 20240111 0 68.2 68.2 65.7 66.65 25815 66.65 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20240111 0 134.25 161 134.25 160.6 60637503 159.7 up up correct
MSPL.NSE MSP Steel & Power Limited 20240111 0 24.8 25.35 24.8 24.8 107946 24.8
MSTCLTD.NSE MSTC Limited 20240111 0 690.3 791 689.4 775.65 6302607 775.65 up up correct
MTARTECH.NSE MTAR Technologies Limited 20240111 0 2150.75 2164.85 2138 2150 94061 2150 down down correct
MTEDUCARE.NSE MT Educare Limited 20240111 0 4.1 4.2 3.95 4 86709 4 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20240111 0 36 36.25 34.85 35.1 5030000 35.1 down down correct
MUKANDLTD.NSE Mukand Limited 20240111 0 194.75 195 191 192 169327 192 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20240111 0 89 91.65 88 90.45 57036 90.45 up up correct
MUNJALAU.NSE Munjal Auto Industries Limited 20240111 0 107.7 109 103.5 104.65 1708007 104.65 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20240111 0 168.4 173.3 167 170.1 1707586 170.1 up up correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20240111 0 57.45 57.45 57.45 57.45 14845 57.45
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20240111 0 374.3 397.35 372.75 392.5 166595 392.5 up up correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20240111 0 1475.35 1506 1475.15 1489.35 213714 1489.35 up up correct
NACLIND.NSE NACL Industries Limited 20240111 0 75.5 85 74.65 82.75 4720311 82.75 up up correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20240111 0 13.6 13.7 13.45 13.5 1716634 13.5 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20240111 0 17 18.3 17 18.3 4522 18.3 up up correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20240111 0 62.95 64.9 62.55 63.05 11054 63.05 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20240111 0 324.9 324.9 313.95 316.7 7527 316.7 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20240111 0 134.5 138.95 132.45 136.7 131121 136.7 up up correct
NAHARPOLY.NSE Nahar Poly Films Limited 20240111 0 227.5 227.5 223.25 224.15 14990 224.15 down up incorrect
NAHARSPING.NSE Nahar Spinning Mills Limited 20240111 0 286.4 290.7 281.15 283.3 53814 283.3 down up incorrect
NAM.NSE INDIA 20240111 0 486.7 502.1 486.7 500.25 838761 500.25 up down incorrect
NATCOPHARM.NSE NATCO Pharma Limited 20240111 0 845.25 850.5 841 847.8 255300 847.8 up down incorrect
NATHBIOGEN.NSE Nath Bio 20240111 0 214 216 211.15 213.05 50735 213.05 down up incorrect
NATIONALUM.NSE National Aluminium Company Limited 20240111 0 131.1 131.7 128.8 130.4 13680000 130.4 down up incorrect
NAUKRI.NSE Info Edge (India) Limited 20240111 0 5240.05 5287.5 5159.55 5171.65 136420 5171.65 down up incorrect
NAVINFLUOR.NSE Navin Fluorine International Limited 20240111 0 3519.95 3551.6 3495.2 3531.4 274710 3531.4 up down incorrect
NAVKARCORP.NSE Navkar Corporation Limited 20240111 0 119.8 121 115.55 116.6 1276477 116.6 down up incorrect
NAVNETEDUL.NSE Navneet Education Limited 20240111 0 156.7 158.55 152.95 154.5 255646 154.5 down down correct
NAZARA.NSE Nazara Technologies Limited 20240111 0 868 907 861 902.55 1165391 902.55 up up correct
NBCC.NSE NBCC (India) Limited 20240111 0 93.05 93.6 91.8 92.3 18778293 92.3 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20240111 0 1866.15 1910 1866 1910 107 1910 up up correct
NCC.NSE NCC Limited 20240111 0 195 202.9 195 196.55 16800000 196.55 up up correct
NCLIND.NSE NCL Industries Limited 20240111 0 229.2 230.2 224 224.3 186834 224.3 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20240111 0 2435 2435 2350 2365.85 198 2365.85 down down correct
NDL.NSE Nandan Denim Limited 20240111 0 29.35 29.35 28.25 28.5 115052 28.5 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20240111 0 831.3 831.3 815 831.3 922 831.3
NDTV.NSE New Delhi Television Limited 20240111 0 292 294.3 284 288.2 1080000 288.2 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20240111 0 30 30.5 30 30 59513 30
NECLIFE.NSE Nectar Lifesciences Limited 20240111 0 33.85 34.65 33.5 33.8 871824 33.8 down down correct
NELCAST.NSE Nelcast Limited 20240111 0 167.25 170 166 168.9 93550 168.9 up up correct
NELCO.NSE Nelco Limited 20240111 0 825 844.95 819.05 824.45 150462 824.45 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20240111 0 1498 1503.35 1480 1492.25 17849 1492.25 down down correct
NESCO.NSE Nesco Limited 20240111 0 883 900.75 878.55 883.15 85268 883.15 up up correct
NETF.NSE Tata Mutual Fund 20240111 0 233.1 233.4 225.55 227.44 1961 227.44 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20240111 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20240111 0 43.9 43.9 43.9 43.9 0 43.9
NETFLTGILT.NSE Nippon India Mutual Fund 20240111 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20240111 0 197.24 197.24 197.24 197.24 0 197.24
NETWORK18.NSE Network18 Media & Investments Limited 20240111 0 125.1 135 120.35 130.95 62439033 130.95 up up correct
NEULANDLAB.NSE Neuland Laboratories Limited 20240111 0 5550 5738 5534.15 5700.2 45216 5700.2 up up correct
NEWGEN.NSE Newgen Software Technologies Limited 20240111 0 790 790 772.3 778.38 304142 778.38 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20240111 0 7.95 7.95 7.5 7.95 19750 7.95
NFL.NSE National Fertilizers Limited 20240111 0 100.5 103.6 100.4 102.05 7774953 102.05 up up correct
NGIL.NSE Nakoda Group of Industries Limited 20240111 0 54 56.95 52.65 53.5 274540 53.5 down down correct
NH.NSE Narayana Hrudayalaya Limited 20240111 0 1250 1277.5 1241.15 1271.05 414766 1271.05 up up correct
NHPC.NSE NHPC Limited 20240111 0 69.7 69.9 68.55 69.1 19700812 69.1 down down correct
NIACL.NSE The New India Assurance Company Limited 20240111 0 213.9 216.8 212.3 213.6 1031575 213.6 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20240111 0 42.25 43 41.5 42.2 17971 42.2 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20240111 0 239.7 239.7 238.01 238.87 2228747 238.87 down down correct
NIITLTD.NSE NIIT Limited 20240111 0 115.25 116 114.7 115 337007 115 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20240111 0 9.4 9.6 9.35 9.5 1211471 9.5 up up correct
NILASPACES.NSE Nila Spaces Limited 20240111 0 5.05 5.1 4.7 4.9 522511 4.9 down down correct
NILKAMAL.NSE Nilkamal Limited 20240111 0 2220 2225.95 2196.15 2199.15 18928 2199.15 down down correct
NIPPOBATRY.NSE Indo National Limited 20240111 0 725.2 733.3 720 723.05 3279 723.05 down down correct
NIRAJ.NSE Niraj Cement Structurals Limited 20240111 0 47.55 52.4 47.25 50.9 2469100 50.9 up up correct
NITCO.NSE NITCO Limited 20240111 0 35.5 35.5 35.5 35.5 56025 35.5
NITINSPIN.NSE Nitin Spinners Limited 20240111 0 325 329.5 320.7 321.9 99691 321.9 down down correct
NITIRAJ.NSE Nitiraj Engineers Limited 20240111 0 130 130 128.5 128.85 1453 128.85 down down correct
NKIND.NSE N.K Industries Limited 20240111 0 57.65 57.65 56.65 57.65 288 57.65
NLCINDIA.NSE NLC India Limited 20240111 0 232.6 238 228.65 236.95 7409951 236.95 up up correct
NMDC.NSE NMDC Limited 20240111 0 212.45 213.4 209.2 209.6 8590000 209.6 down down correct
NOCIL.NSE NOCIL Limited 20240111 0 268.5 270.25 264.1 266 674097 266 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20240111 0 11.85 11.85 11.85 11.85 142094 11.85
NORBTEAEXP.NSE Norben Tea & Exports Limited 20240111 0 14.5 14.5 14.5 14.5 31027 14.5
NPBET.NSE Tata Asset Management Limited 20240111 0 250.87 252.39 250.31 251.9 1020 251.9 up up correct
NRAIL.NSE N R Agarwal Industries Limited 20240111 0 443.8 445.4 434.55 435.55 8945 435.55 down down correct
NRBBEARING.NSE NRB Bearings Limited 20240111 0 372.8 372.9 367.5 370.2 131315 370.2 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20240111 0 3192.75 3249.9 3171.8 3192.25 2916 3192.25 down down correct
NTPC.NSE NTPC Limited 20240111 0 314.95 317.3 312.35 312.9 10316319 312.9 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20240111 0 1481.8 1499.9 1452 1481.45 15269 1481.45 down down correct
NURECA.NSE Nureca Limited 20240111 0 416 420 409 411.25 28766 411.25 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20240111 0 356 357.4 350 351.35 184727 351.35 down down correct
OAL.NSE Oriental Aromatics Limited 20240111 0 380.2 424.9 377.65 416.95 318502 416.95 up up correct
OBEROIRLTY.NSE Oberoi Realty Limited 20240111 0 1523.8 1561.9 1522.25 1548.3 907123 1545.9318 up up correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20240111 0 805.85 924.95 805.8 911.85 182731 911.85 up up correct
OFSS.NSE Oracle Financial Services Software Limited 20240111 0 4374.8 4393.4 4321.25 4327.1 94549 4327.1 down down correct
OIL.NSE Oil India Limited 20240111 0 367 375.65 362.4 373.75 4920000 373.75 up up correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20240111 0 46.1 46.1 41.75 46.1 257020 46.1
OLECTRA.NSE Olectra Greentech Limited 20240111 0 1747 1808 1640 1705.25 9240667 1705.25 down down correct
OMAXAUTO.NSE Omax Autos Limited 20240111 0 75.5 79 75.35 77.55 160739 77.55 up up correct
OMAXE.NSE Omaxe Limited 20240111 0 89.6 91.8 88.35 91.8 437208 91.8 up up correct
OMINFRAL.NSE Om Infra Limited 20240111 0 143.25 143.25 140.45 143.25 50669 143.25
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20240111 0 9.5 9.5 9.2 9.4 42441 9.4 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20240111 0 17.1 17.25 16.85 17 18920 17 down down correct
ONEPOINT.NSE One Point One Solutions Limited 20240111 0 62.8 64.05 60.55 62.8 800337 62.8
ONGC.NSE Oil and Natural Gas Corporation Limited 20240111 0 214 214 210.85 211.85 12590000 211.85 down down correct
ONMOBILE.NSE OnMobile Global Limited 20240111 0 108.6 118.85 108.6 117.3 8068343 117.3 up up correct
ONWARDTEC.NSE Onward Technologies Limited 20240111 0 637.2 650.95 635.6 640.5 128740 640.5 up up correct
OPTIEMUS.NSE Optiemus Infracom Limited 20240111 0 317 319 312.05 313.85 157698 313.85 down down correct
OPTOCIRCUI.NSE Opto Circuits (India) Limited 20240111 0 1.8 1.8 1.8 1.8 0 1.8
ORBTEXP.NSE Orbit Exports Limited 20240111 0 202.3 203.8 195.2 198.25 28773 198.25 down down correct
ORCHPHARMA.NSE Orchid Pharma Limited 20240111 0 733.3 766 728 759.25 190571 759.25 up up correct
ORICONENT.NSE Oricon Enterprises Limited 20240111 0 39.9 40.75 38.7 39.4 409376 39.4 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20240111 0 10.05 10.2 10 10.1 127986 10.1 up up correct
ORIENTBELL.NSE Orient Bell Limited 20240111 0 402.7 405 398.55 402.3 15496 402.3 down down correct
ORIENTCEM.NSE Orient Cement Limited 20240111 0 275.45 276 267.85 268.65 469956 268.65 down down correct
ORIENTELEC.NSE Orient Electric Limited 20240111 0 231.2 234.4 230.3 231.65 190623 231.65 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20240111 0 127.4 128.3 126 126.8 428225 126.8 down down correct
ORIENTLTD.NSE Orient Press Limited 20240111 0 84 86.9 82.6 86.6 75686 86.6 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20240111 0 43.2 45.75 42.8 45.15 3989329 45.15 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20240111 0 7240 7273.8 7110 7124.35 9233 7124.35 down down correct
ORTEL.NSE Ortel Communications Limited 20240111 0 1.05 1.05 1.05 1.05 0 1.05
ORTINLAB.NSE Ortin Laboratories Limited 20240111 0 22.3 22.75 22.2 22.25 81106 22.25 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20240111 0 38.15 38.45 37.45 38 176848 38 down down correct
PAGEIND.NSE Page Industries Limited 20240111 0 37138.8 37299 36786 36817.85 13724 36817.85 down down correct
PAISALO.NSE Paisalo Digital Limited 20240111 0 106.1 107.3 104.3 104.9 1125090 104.9 down down correct
PALASHSECU.NSE Palash Securities Limited 20240111 0 120.85 120.95 118.05 118.25 1715 118.25 down down correct
PALREDTEC.NSE Palred Technologies Limited 20240111 0 182 184.85 176.15 177.9 38989 177.9 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20240111 0 187.85 190.6 186.05 188.55 118086 188.55 up up correct
PANACHE.NSE Panache Digilife Limited 20240111 0 77.1 77.1 75.3 75.75 15023 75.75 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20240111 0 322.1 344.2 320.05 335.25 517983 335.25 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20240111 0 215 215 207.45 211.25 29693 211.25 down down correct
PARACABLES.NSE Paramount Communications Limited 20240111 0 90.95 95.05 90.95 95.05 1070008 95.05 up up correct
PARAGMILK.NSE Parag Milk Foods Limited 20240111 0 224.2 226.8 216.4 218.3 833491 218.3 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20240111 0 11.55 11.55 11.55 11.55 131078 11.55
PATELENG.NSE Patel Engineering Limited 20240111 0 63.6 64.8 63.35 63.6 4576893 63.6
PATINTLOG.NSE Patel Integrated Logistics Limited 20240111 0 21.05 21.35 20.75 21 381229 21 down up incorrect
PCJEWELLER.NSE PC Jeweller Limited 20240111 0 64.7 65.2 61.1 61.1 8358130 61.1 down up incorrect
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20240111 0 51.8 52.65 51.05 52 484038 52 up down incorrect
PDPL.NSE Parenteral Drugs (India) Limited 20240111 0 2.9 2.9 2.9 2.9 0 2.9
PEARLPOLY.NSE Pearl Polymers Limited 20240111 0 31.4 32.25 30.2 31.25 432374 31.25 down up incorrect
PEL.NSE Piramal Enterprises Limited 20240111 0 925 943.9 923.4 940.1 933110 940.1 up down incorrect
PENIND.NSE Pennar Industries Limited 20240111 0 129.05 131.3 127.45 129.05 725517 129.05
PENINLAND.NSE Peninsula Land Limited 20240111 0 60.45 61 57.5 58.25 3778248 58.25 down up incorrect
PERSISTENT.NSE Persistent Systems Limited 20240111 0 7410 7500 7371 7390.95 252490 7363.5685 down down correct
PETRONET.NSE Petronet LNG Limited 20240111 0 234.85 236 229.75 230.4 3510000 230.4 down down correct
PFC.NSE Power Finance Corporation Limited 20240111 0 392.5 402.2 391.65 395.5 8310000 395.5 up up correct
PFIZER.NSE Pfizer Limited 20240111 0 4412.85 4416.3 4319.75 4333.35 15966 4333.35 down down correct
PFOCUS.NSE Prime Focus Limited 20240111 0 120.3 121.8 117.15 118.35 143638 118.35 down down correct
PFS.NSE PTC India Financial Services Limited 20240111 0 43.55 44.9 43.5 44.35 4526441 44.35 up up correct
PGEL.NSE PG Electroplast Limited 20240111 0 2205.1 2210 2158 2173.3 21686 2173.3 down down correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20240111 0 17152.65 17214.65 17070.05 17177.9 1250 17177.9 up up correct
PGHL.NSE Procter & Gamble Health Limited 20240111 0 5130 5177 5065.3 5134.75 32870 5134.75 up up correct
PGIL.NSE Pearl Global Industries Limited 20240111 0 630.75 644.95 629 634.55 19767 634.55 up up correct
PGINVIT.NSE IV 20240111 0 99.98 101.8 99.89 100.97 2761963 100.97 up up correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20240111 0 2571 2597.95 2395.05 2445.45 1338510 2445.45 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20240111 0 2705 2744.5 2698.2 2740.55 232373 2740.55 up up correct
PIIND.NSE PI Industries Limited 20240111 0 3459.4 3507 3446 3485.55 310541 3485.55 up up correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20240111 0 3135 3135 3068 3087.25 4927 3087.25 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20240111 0 14.1 14.15 13.8 14 980099 14 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20240111 0 55 56.45 55 55.2 29009 55.2 up up correct
PITTIENG.NSE Pitti Engineering Limited 20240111 0 699.45 706.75 694.85 701.6 44863 701.6 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20240111 0 301.5 302 290 298.25 415 298.25 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20240111 0 335.05 358 330.1 340.4 412433 340.4 up up correct
PNB.NSE Punjab National Bank 20240111 0 95.2 95.95 94.2 94.8 28710000 94.8 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20240111 0 114.6 116.75 110.9 111.3 3418271 111.3 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20240111 0 783 803.45 772.6 779.45 281577 779.45 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20240111 0 54.7 55.2 53.65 54.45 87719 54.45 down down correct
PNCINFRA.NSE PNC Infratech Limited 20240111 0 373.95 380.75 371 376.55 1608329 376.55 up up correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20240111 0 116.45 116.45 114.35 116.45 3880 116.45
PODDARMENT.NSE Poddar Pigments Limited 20240111 0 382.4 391.25 378.2 382.95 6355 382.95 up up correct
POKARNA.NSE Pokarna Limited 20240111 0 480 485 479.85 481.75 23919 481.75 up up correct
POLYCAB.NSE Polycab India Limited 20240111 0 4420.7 4420.7 3801 3878.45 18029446 3878.45 down down correct
POLYMED.NSE Poly Medicure Limited 20240111 0 1466.6 1493.75 1457.85 1464 36737 1464 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20240111 0 1122 1136.4 1119.45 1121.95 106563 1121.95 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20240111 0 414.3 422.8 411.9 420.1 35479 420.1 up up correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20240111 0 483 495.85 483 491.4 3172332 489.3268 up up correct
POWERGRID.NSE Power Grid Corporation of India Limited 20240111 0 240.25 243.1 239.2 241.95 18810000 241.95 up up correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20240111 0 5920 6205.05 5907.05 5976.75 63110 5976.75 up up correct
POWERMECH.NSE Power Mech Projects Limited 20240111 0 4569.9 4938.4 4558.9 4814.7 149429 4814.7 up up correct
PPAP.NSE PPAP Automotive Limited 20240111 0 240.2 264 239 258.7 209154 258.7 up up correct
PPL.NSE Prakash Pipes Limited 20240111 0 449.15 458 447.65 453.1 218390 453.1 up up correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20240111 0 26.1 26.1 25.95 26.1 415057 26.1
PRAJIND.NSE Praj Industries Limited 20240111 0 540 544.85 537 538.3 329493 538.3 down down correct
PRAKASH.NSE Prakash Industries Limited 20240111 0 187.25 187.7 177.65 182.45 280544 182.45 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20240111 0 14.75 14.75 14.75 14.75 469301 14.75
PRAXIS.NSE Praxis Home Retail Limited 20240111 0 30.5 32 30.5 31.85 46881 31.85 up up correct
PRECAM.NSE Precision Camshafts Limited 20240111 0 273.7 274.25 257.8 262 151322 262 down down correct
PRECOT.NSE Precot Limited 20240111 0 324.8 330 315.4 317.55 8575 317.55 down down correct
PRECWIRE.NSE Precision Wires India Limited 20240111 0 130.95 133.3 128.1 129.05 366870 129.05 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20240111 0 1580 1660 1572.05 1625.2 93528 1625.2 up up correct
PREMIER.NSE Premier Limited 20240111 0 4.3 4.3 4.15 4.3 14801 4.3
PREMIERPOL.NSE Premier Polyfilm Ltd. 20240111 0 153.1 154.85 153.1 153.1 8532 153.1
PRESTIGE.NSE Prestige Estates Projects Limited 20240111 0 1370 1410 1348.7 1378.2 1206845 1378.2 up up correct
PRICOLLTD.NSE Pricol Limited 20240111 0 383.7 385.6 376.4 383.6 305583 383.6 down down correct
PRIMESECU.NSE Prime Securities Limited 20240111 0 175.45 187.1 175.45 182.95 116283 182.95 up up correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20240111 0 733 737 724 730.65 89273 730.65 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20240111 0 33.8 34.75 33.4 33.8 863924 33.8
PRIVISCL.NSE Privi Speciality Chemicals Limited 20240111 0 1132.3 1141.85 1110.85 1119.3 24227 1119.3 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20240111 0 182.1 183.7 181 181.5 189050 181.5 down down correct
PSB.NSE Punjab & Sind Bank 20240111 0 43 43.55 42.7 42.85 1237229 42.85 down down correct
PSPPROJECT.NSE PSP Projects Limited 20240111 0 742 752.45 742 745.2 66819 745.2 up up correct
PSUBNKBEES.NSE Nippon Mutual Funds 20240111 0 63.24 63.61 62.95 63.3 875602 63.3 up up correct
PTC.NSE PTC India Limited 20240111 0 194.8 210.4 194.05 209.1 11261485 209.1 up up correct
PTL.NSE PTL Enterprises Limited 20240111 0 45.2 47.2 44.75 46.25 667470 46.25 up up correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20240111 0 1245 1255.15 1221.5 1233.25 4653 1233.25 down down correct
PUNJLLOYD.NSE Punj Lloyd Limited 20240111 0 2.25 2.25 2.25 2.25 0 2.25
PURVA.NSE Puravankara Limited 20240111 0 234.8 236.4 228 229.6 1068712 224.0216 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20240111 0 53.3 53.3 52.55 52.6 21912 52.6 down down correct
QNIFTY.NSE Quantum Mutual Fund 20240111 0 2316 2320.01 2310 2314.86 159 2314.86 down down correct
QUESS.NSE Quess Corp Limited 20240111 0 514.9 538.9 511.7 514.6 2192894 514.6 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20240111 0 370.5 430.6 370.5 405.95 1504535 405.95 up up correct
QUINTEGRA.NSE Quintegra Solutions Limited 20240111 0 1.7 1.7 1.7 1.7 0 1.7
RADAAN.NSE Radaan Mediaworks India Limited 20240111 0 2.3 2.3 2.2 2.2 12769 2.2 down down correct
RADICO.NSE Radico Khaitan Limited 20240111 0 1686.95 1694.95 1637.05 1660.15 164129 1660.15 down down correct
RADIOCITY.NSE Music Broadcast Limited 20240111 0 20.7 21 20.2 20.4 4321093 20.4 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20240111 0 353.3 359.8 351.5 352.95 4931697 352.95 down down correct
RAIN.NSE Rain Industries Limited 20240111 0 150.1 152.75 149.7 150.1 2716799 150.1
RAJESHEXPO.NSE Rajesh Exports Limited 20240111 0 371.6 374 369 370.25 484620 370.25 down down correct
RAJMET.NSE Rajnandini Metal Limited 20240111 0 16.15 16.15 16.15 16.15 1208479 16.15
RAJRATAN.NSE Rajratan Global Wire Limited 20240111 0 760 793 760 772.3 144094 772.3 up up correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20240111 0 70.5 72 69.2 69.8 162860 69.8 down down correct
RAJTV.NSE Raj Television Network Limited 20240111 0 66.9 69.2 65.05 65.65 62287 65.65 down down correct
RAJVIR.NSE Rajvir Industries Limited 20240111 0 5 5 5 5 0 5
RALLIS.NSE Rallis India Limited 20240111 0 256.7 260.75 256.55 258.9 422679 258.9 up up correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20240111 0 19.95 20.2 19.45 19.7 178537 19.7 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20240111 0 37.8 41.15 37.5 40.65 24440971 40.65 up up correct
RAMCOCEM.NSE The Ramco Cements Limited 20240111 0 977.05 995.3 971.5 988.8 823490 988.8 up up correct
RAMCOIND.NSE Ramco Industries Limited 20240111 0 228.5 248.4 228.5 244.9 1623081 244.9 up up correct
RAMCOSYS.NSE Ramco Systems Limited 20240111 0 317.55 345.65 315 334 731307 334 up up correct
RAMKY.NSE Ramky Infrastructure Limited 20240111 0 782.85 795 777.7 787.1 35484 787.1 up up correct
RANASUG.NSE Rana Sugars Limited 20240111 0 23.8 23.85 23.55 23.65 439933 23.65 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20240111 0 363.9 369.9 358 365.15 10568 365.15 up up correct
RANEHOLDIN.NSE Rane Holdings Limited 20240111 0 1270 1304.45 1258.5 1288.25 10496 1288.25 up up correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20240111 0 3344.2 3799.65 3306 3395.7 386263 3395.7 up up correct
RAYMOND.NSE Raymond Limited 20240111 0 1749.05 1762.15 1734 1741.85 174717 1741.85 down down correct
RBL.NSE Rane Brake Lining Limited 20240111 0 856.5 868.2 856 865 9872 865 up up correct
RBLBANK.NSE RBL Bank Limited 20240111 0 284.6 300.7 284.55 295 13930000 295 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20240111 0 166.3 172.55 166.3 170.2 8069747 170.2 up up correct
RCOM.NSE Reliance Communications Limited 20240111 0 2 2 2 2 0 2
RECLTD.NSE REC Limited 20240111 0 422 431.6 419.3 422.9 7460000 422.9 up up correct
REDINGTON.NSE Redington (India) Limited 20240111 0 179 182.35 178 179.7 792021 179.7 up up correct
REFEX.NSE Refex Industries Limited 20240111 0 702 714.05 681 681.7 386139 681.7 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20240111 0 46.55 46.6 42.25 45.95 25251 45.95 down down correct
RELAXO.NSE Relaxo Footwears Limited 20240111 0 892.95 902.7 892.95 900 147359 900 up up correct
RELCAPITAL.NSE Reliance Capital Limited 20240111 0 15.2 15.2 15.2 15.2 0 15.2
RELIANCE.NSE Reliance Industries Limited 20240111 0 2659 2725 2657 2719.8 11860000 2719.8 up up correct
RELIGARE.NSE Religare Enterprises Limited 20240111 0 216.55 220.9 214.6 219.4 4018779 219.4 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20240111 0 241.5 245.95 237.8 239.9 3326599 239.9 down down correct
REMSONSIND.NSE Remsons Industries Limited 20240111 0 825 825 810 825 5001 825
RENUKA.NSE Shree Renuka Sugars Limited 20240111 0 46.95 47.15 46.65 46.75 4056950 46.75 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20240111 0 410 419 407.2 416.1 98935 416.1 up up correct
REPL.NSE Rudrabhishek Enterprises Limited 20240111 0 200.45 204 199.55 202.05 21954 202.05 up up correct
REPRO.NSE Repro India Limited 20240111 0 892 892 870 872.8 8562 872.8 down down correct
RESPONIND.NSE Responsive Industries Limited 20240111 0 294 300.05 283 286.5 391745 286.5 down down correct
RGL.NSE Renaissance Global Limited 20240111 0 109.85 111.35 107.35 108.75 247175 108.75 down down correct
RHFL.NSE Reliance Home Finance Limited 20240111 0 5.6 5.6 5.6 5.6 2982702 5.6
RHIM.NSE RHI Magnesita India Limited 20240111 0 775.8 786.6 770.6 780.1 94241 780.1 up up correct
RICOAUTO.NSE Rico Auto Industries Limited 20240111 0 96.3 98 96.2 96.65 3298091 96.65 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20240111 0 1421 1535.7 1401.9 1515.45 2218227 1515.45 up up correct
RITES.NSE RITES Limited 20240111 0 528 534.6 522.45 528.15 1762528 528.15 up up correct
RKDL.NSE Ravi Kumar Distilleries Limited 20240111 0 24.7 24.7 24.7 24.7 24417 24.7
RKEC.NSE RKEC Projects Limited 20240111 0 82 87.7 82 85.05 1545266 85.05 up up correct
RKFORGE.NSE Ramkrishna Forgings Limited 20240111 0 798.05 806 783.55 794.5 252161 794.5 down down correct
RMCL.NSE Radha Madhav Corporation Limited 20240111 0 200 200 200 200 0 200
RML.NSE Rane (Madras) Limited 20240111 0 815.25 818.1 803.1 806.05 6785 806.05 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20240111 0 632.5 632.5 632.5 632.5 0 632.5
ROHLTD.NSE Royal Orchid Hotels Limited 20240111 0 360.4 383.85 354.5 358.35 557997 358.35 down down correct
ROLEXRINGS.NSE Rolex Rings Limited 20240111 0 2492.85 2524 2451.55 2483.05 15706 2483.05 down down correct
ROLLT.NSE Rollatainers Limited 20240111 0 1.7 1.7 1.7 1.7 212938 1.7
ROLTA.NSE Rolta India Limited 20240111 0 2.7 2.7 2.7 2.7 0 2.7
ROML.NSE Raj Oil Mills Limited 20240111 0 48.15 50 48.15 48.8 17278 48.8 up down incorrect
ROSSARI.NSE Rossari Biotech Limited 20240111 0 802.55 803.65 792 796.35 65422 796.35 down up incorrect
ROSSELLIND.NSE Rossell India Limited 20240111 0 451.2 474.85 447.85 465.6 90541 465.6 up down incorrect
ROUTE.NSE Route Mobile Limited 20240111 0 1647 1657.7 1616.5 1645.7 117672 1642.6006 down up incorrect
RPGLIFE.NSE RPG Life Sciences Limited 20240111 0 1410 1437.85 1400 1416.75 17160 1416.75 up down incorrect
RPOWER.NSE Reliance Power Limited 20240111 0 31.5 31.85 30.8 31.1 52230067 31.1 down up incorrect
RPPINFRA.NSE R.P.P. Infra Projects Limited 20240111 0 134.55 134.55 134.55 134.55 24942 134.55
RPSGVENT.NSE RPSG Ventures Limited 20240111 0 772.05 779 751 759.35 161033 759.35 down up incorrect
RSSOFTWARE.NSE R S Software (India) Limited 20240111 0 61.4 64.2 61.4 64 73942 64 up down incorrect
RSWM.NSE RSWM Limited 20240111 0 228.85 235 226.55 229.6 250443 229.6 up down incorrect
RSYSTEMS.NSE R Systems International Limited 20240111 0 530 534.5 526.05 528 50696 528 down up incorrect
RTNINDIA.NSE RattanIndia Enterprises Limited 20240111 0 81.95 86.5 81.7 85.35 14916258 85.35 up down incorrect
RTNPOWER.NSE RattanIndia Power Limited 20240111 0 11.65 11.7 10.85 10.85 100664763 10.85 down up incorrect
RUBYMILLS.NSE The Ruby Mills Limited 20240111 0 235.45 237.9 235 235.7 19049 235.7 up down incorrect
RUCHINFRA.NSE Ruchi Infrastructure Limited 20240111 0 13 13 12.95 13 78187 13
RUCHIRA.NSE Ruchira Papers Limited 20240111 0 134.35 134.35 131.3 132.35 67986 132.35 down down correct
RUPA.NSE Rupa & Company Limited 20240111 0 269.2 274.75 268.35 271.4 194215 271.4 up up correct
RVHL.NSE Ravinder Heights Limited 20240111 0 51.1 53 50.5 51 94169 51 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20240111 0 200.75 205.4 198.55 199.8 51040633 199.8 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20240111 0 175.85 175.85 172.45 175.85 2946 175.85
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20240111 0 6.5 6.5 6.5 6.5 171 6.5
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20240111 0 3.35 3.35 3.35 3.35 3452 3.35
SADBHAV.NSE Sadbhav Engineering Limited 20240111 0 23.45 23.45 22.3 22.75 339057 22.75 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20240111 0 6.55 6.55 6.55 6.55 147743 6.55
SAFARI.NSE Safari Industries (India) Limited 20240111 0 1924 1939.8 1885.15 1896.95 83443 1896.95 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20240111 0 34.5 34.85 32.8 33.45 29217 33.45 down down correct
SAGCEM.NSE Sagar Cements Limited 20240111 0 284.05 286.95 281.4 283.4 189189 283.4 down down correct
SAIL.NSE Steel Authority of India Limited 20240111 0 115.95 116.55 113 113.5 16570000 113.5 down down correct
SAKAR.NSE Sakar Healthcare Limited 20240111 0 412 414.7 408 411.05 15660 411.05 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20240111 0 29.1 29.3 28.45 28.75 397280 28.75 down down correct
SAKSOFT.NSE Saksoft Limited 20240111 0 319 320 317.4 318.8 46611 318.8 down down correct
SAKUMA.NSE Sakuma Exports Limited 20240111 0 21.95 22.1 21.5 21.7 955920 21.7 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20240111 0 70.85 72.05 70.65 71.4 4921075 14.28 up up correct
SALONA.NSE Salona Cotspin Limited 20240111 0 300.15 308.5 293.3 295.15 5594 295.15 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20240111 0 25.45 25.95 24.7 25.35 240060 25.35 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20240111 0 437.15 444.3 437.15 439.35 51310 439.35 up up correct
SAMBHAAV.NSE Sambhaav Media Limited 20240111 0 4.65 4.65 4.45 4.45 223306 4.45 down down correct
SANCO.NSE Sanco Industries Limited 20240111 0 7.15 7.2 6.65 7.1 41284 7.1 down down correct
SANDESH.NSE The Sandesh Limited 20240111 0 1340 1364.9 1326.05 1345.25 7704 1345.25 up up correct
SANDHAR.NSE Sandhar Technologies Limited 20240111 0 480.2 489 476 480.85 103370 480.85 up up correct
SANGAMIND.NSE Sangam (India) Limited 20240111 0 449.7 456.7 441.95 445.1 38003 445.1 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20240111 0 130 131 129.15 129.95 1162928 129.95 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20240111 0 825.75 832.05 815 816.75 47753 816.75 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20240111 0 34.95 36 33 33.85 174392 33.85 down down correct
SANOFI.NSE Sanofi India Limited 20240111 0 8500 8580 8455 8547.2 9980 8547.2 up up correct
SANWARIA.NSE Sanwaria Consumer Limited 20240111 0 0.4 0.4 0.4 0.4 0 0.4
SARDAEN.NSE Sarda Energy & Minerals Limited 20240111 0 246.45 255.9 245.8 253.75 414378 253.75 up up correct
SAREGAMA.NSE Saregama India Limited 20240111 0 363.3 365.5 355 360.9 470266 360.9 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20240111 0 64.1 65.45 62.6 64.5 1224904 64.5 up up correct
SASKEN.NSE Sasken Technologies Limited 20240111 0 1475.9 1510 1456.55 1481.2 24469 1481.2 up up correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20240111 0 435.8 440.1 430 432.2 22237 432.2 down down correct
SATIA.NSE Satia Industries Limited 20240111 0 136.8 139.6 136.3 138.6 527239 138.6 up up correct
SATIN.NSE Satin Creditcare Network Limited 20240111 0 273.9 283.55 272.15 275.35 1815501 275.35 up up correct
SBCL.NSE Shivalik Bimetal Controls Limited 20240111 0 596 597.35 586 589.6 85693 589.6 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20240111 0 768 770 758.25 762.35 2420685 762.35 down down correct
SBIETFCON.NSE SBI Funds Management Private Limited 20240111 0 97.1 98 95.7 97.14 2231 97.14 up up correct
SBIETFIT.NSE SBI Funds Management Private Limited 20240111 0 372.3 372.3 365.73 366.83 10009 366.83 down down correct
SBIETFPB.NSE SBI Mutual Fund 20240111 0 247.35 248.7 247.3 248.33 1186 248.33 up up correct
SBIETFQLTY.NSE SBI Mutual Fund 20240111 0 192.01 195.49 190.7 195.17 34555 195.17 up up correct
SBILIFE.NSE SBI Life Insurance Company Limited 20240111 0 1450.05 1463.3 1425.9 1427.8 908421 1427.8 down down correct
SBIN.NSE State Bank of India 20240111 0 626 627.15 618.5 621.25 15533860 621.25 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20240111 0 3298.3 3334.95 3247.75 3303.75 147311 3303.75 up up correct
SCHAND.NSE S Chand and Company Limited 20240111 0 310.95 310.95 303 306 27482 306 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20240111 0 440.15 445.05 431.05 435.25 545368 435.25 down down correct
SCI.NSE The Shipping Corporation of India Limited 20240111 0 171.5 174.5 170.55 171.35 2407192 171.35 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20240111 0 283.95 283.95 275.1 275.45 433139 275.45 down down correct
SEAMECLTD.NSE Seamec Limited 20240111 0 1175.4 1189.4 1160.15 1170.45 92916 1170.45 down down correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20240111 0 53.8 53.8 50.6 51.35 60751 51.35 down down correct
SELAN.NSE Selan Exploration Technology Limited 20240111 0 496 507.2 495 498.1 62348 498.1 up up correct
SEQUENT.NSE Sequent Scientific Limited 20240111 0 138.9 147 138.15 139.65 7520588 139.65 up up correct
SERVOTECH.NSE Servotech Power Systems Limited 20240111 0 88.7 89 83.55 83.85 1157255 83.85 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20240111 0 367 375.5 362.4 364.4 83962 364.4 down down correct
SETCO.NSE Setco Automotive Limited 20240111 0 7.45 7.45 7.45 7.45 45525 7.45
SETF10GILT.NSE SBI Mutual Fund 20240111 0 222.76 223.81 222.76 223.1 12343 223.1 up up correct
SETFGOLD.NSE SBI Mutual Fund 20240111 0 54.74 54.74 54.31 54.42 770290 54.42 down down correct
SETFNIF50.NSE SBI Mutual Fund 20240111 0 226.59 226.6 225.28 225.69 1538210 225.69 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20240111 0 480 483 477.2 479.29 67101 479.29 down down correct
SETFNN50.NSE SBI Mutual Fund 20240111 0 571.79 575.52 571.01 574.52 14123 574.52 up up correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20240111 0 0.75 0.75 0.75 0.75 0 0.75
SEYAIND.NSE Seya Industries Limited 20240111 0 23.05 23.05 23.05 23.05 1309 23.05
SFL.NSE Sheela Foam Limited 20240111 0 1203.95 1250 1203.95 1241.3 78301 1241.3 up up correct
SGIL.NSE Synergy Green Industries Limited 20240111 0 338 343.3 326 331.45 20793 331.45 down down correct
SGL.NSE STL Global Limited 20240111 0 19.65 19.65 18.5 18.85 64454 18.85 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20240111 0 90 90.65 89 90.65 122741 90.65 up up correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20240111 0 1108 1150 1091.4 1116.75 277628 1116.75 up up correct
SHALBY.NSE Shalby Limited 20240111 0 299 308 297.15 306.6 239272 306.6 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20240111 0 182 183.1 180.2 180.9 117865 180.9 down down correct
SHANKARA.NSE Shankara Building Products Limited 20240111 0 715.9 722.45 711.05 715.4 76784 715.4 down down correct
SHANTI.NSE Shanti Overseas (India) Limited 20240111 0 19.25 21 19 20.6 298919 20.6 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20240111 0 571 575.5 567.8 570.65 42405 570.65 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20240111 0 439.7 443.95 437 441.95 49558 441.95 up up correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20240111 0 1396.1 1436.1 1396.1 1416.9 31294 1416.9 up up correct
SHAREINDIA.NSE Share India Securities Limited 20240111 0 1820 1829.7 1807.65 1815.1 51821 1812.2744 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20240111 0 488.3 488.3 481.31 481.82 2154 481.82 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20240111 0 175 177.95 169.1 170.25 183904 170.25 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20240111 0 321.85 332.6 321 325.05 471883 325.05 up up correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20240111 0 40.9 41.7 40.9 41.7 408847 41.7 up up correct
SHIVAMILLS.NSE Shiva Mills Limited 20240111 0 102.8 108.9 99.7 103.7 88736 103.7 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20240111 0 154.35 155.9 151 153.35 22787 153.35 down down correct
SHK.NSE S H Kelkar and Company Limited 20240111 0 174.8 177.9 173.05 174.7 680460 174.7 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20240111 0 690 709 676.05 692.25 62063 692.25 up up correct
SHRADHA.NSE Shradha Infraprojects Limited 20240111 0 74 74 71 74 65592 74
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20240111 0 104 108 103.1 103.6 1846934 103.6 down down correct
SHREECEM.NSE Shree Cement Limited 20240111 0 26970 27140 26600 26909.95 19750 26909.95 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20240111 0 213.3 218.4 213.3 215.8 61903 215.8 up up correct
SHREERAMA.NSE Shree Rama Multi 20240111 0 28.7 29.9 28.7 29.6 94745 29.6 up up correct
SHRENIK.NSE Shrenik Limited 20240111 0 1.4 1.4 1.4 1.4 860708 1.4
SHREYANIND.NSE Shreyans Industries Limited 20240111 0 261.65 264 261.2 261.65 16570 261.65
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20240111 0 282.5 289.3 282.15 284.25 43375 284.25 up up correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20240111 0 1561 1605 1540.1 1561.4 122696 1561.4 up up correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20240111 0 27 27.4 25.5 26 1314143 26 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20240111 0 678 683.4 667 670.4 3575155 670.4 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20240111 0 10.15 10.25 10.15 10.15 1355 10.15
SIEMENS.NSE Siemens Limited 20240111 0 4188 4197.9 4131 4159.8 130818 4150.1385 down down correct
SIGIND.NSE Signet Industries Limited 20240111 0 70.35 71.2 68.5 68.75 52062 68.75 down down correct
SIL.NSE Standard Industries Limited 20240111 0 25.9 25.9 25.05 25.4 53435 25.4 down up incorrect
SILGO.NSE Silgo Retail Limited 20240111 0 40 43 38.7 40.85 2810223 40.85 up down incorrect
SILINV.NSE SIL Investments Limited 20240111 0 439 444 425 428.05 14441 428.05 down up incorrect
SILLYMONKS.NSE Silly Monks Entertainment Limited 20240111 0 18 18.75 17.6 18.75 36462 18.75 up down incorrect
SIMBHALS.NSE Simbhaoli Sugars Limited 20240111 0 29.25 29.25 28.7 28.95 64518 28.95 down up incorrect
SIMPLEXINF.NSE Simplex Infrastructures Limited 20240111 0 85.15 85.15 85.15 85.15 35799 85.15
SINTERCOM.NSE Sintercom India Limited 20240111 0 128.5 128.5 126.4 127.65 9811 127.65 down up incorrect
SIRCA.NSE Sirca Paints India Limited 20240111 0 418 442 414.75 431.75 696947 431.75 up down incorrect
SIS.NSE SIS Limited 20240111 0 454.85 459.6 454 456.55 65239 456.55 up down incorrect
SITINET.NSE SITI Networks Limited 20240111 0 1.1 1.1 1.1 1.1 2190277 1.1
SIYSIL.NSE Siyaram Silk Mills Limited 20240111 0 531.7 542.1 528.7 533.3 113202 533.3 up down incorrect
SJVN.NSE SJVN Limited 20240111 0 90.9 93.7 90.9 93.15 21381314 93.15 up down incorrect
SKFINDIA.NSE SKF India Limited 20240111 0 4605 4617.55 4400 4553.25 14662 4553.25 down up incorrect
SKIL.NSE SKIL Infrastructure Limited 20240111 0 7.6 7.6 7.6 7.6 0 7.6
SKIPPER.NSE Skipper Limited 20240111 0 252.01 258.21 246.68 253.86 879312 253.86 up down incorrect
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20240111 0 395 395.05 382.5 385.2 72284 385.2 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20240111 0 177.95 180.7 174.95 176.6 22123 176.6 down down correct
SMCGLOBAL.NSE SMC Global Securities Limited 20240111 0 105.3 107.5 103.75 104.5 445093 104.5 down down correct
SMLISUZU.NSE SML Isuzu Limited 20240111 0 1336.55 1378 1331 1356.2 36114 1356.2 up up correct
SMSLIFE.NSE SMS Lifesciences India Limited 20240111 0 606.15 606.15 583.6 586.2 2059 586.2 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20240111 0 130.9 132.5 128.9 130.65 139176 130.65 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20240111 0 76.4 77 73.6 73.95 2597427 73.95 down down correct
SOBHA.NSE Sobha Limited 20240111 0 1320 1407.75 1311 1327.6 1336280 1327.6 up up correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20240111 0 411 415.2 409.2 413.2 113942 413.2 up up correct
SOLARINDS.NSE Solar Industries India Limited 20240111 0 6925 7366.9 6844.05 7347.05 363134 7347.05 up up correct
SOMANYCERA.NSE Somany Ceramics Limited 20240111 0 694.95 700.4 693 696.4 16592 696.4 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20240111 0 21.95 21.95 21.7 21.95 7973 21.95
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20240111 0 99.9 100 98 98.9 4687 98.9 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20240111 0 617.5 624.5 605.05 606.7 2528881 606.7 down down correct
SONATSOFTW.NSE Sonata Software Limited 20240111 0 709 714.9 701.5 709.95 301148 709.95 up up correct
SOTL.NSE Savita Oil Technologies Limited 20240111 0 373.5 379.7 368.85 372.05 240201 372.05 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20240111 0 26.45 26.65 26.25 26.5 15161915 26.5 up up correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20240111 0 161.5 161.95 159 160.5 51610 160.5 down down correct
SPAL.NSE S.P. Apparels Limited 20240111 0 597.1 616.4 591.2 598.8 36226 598.8 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20240111 0 1230 1241.95 1217.3 1224.4 157203 1224.4 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20240111 0 392.2 397.8 383.1 385.6 905225 385.6 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20240111 0 35.95 36.85 35.3 36.05 4654945 36.05 up up correct
SPECIALITY.NSE Speciality Restaurants Limited 20240111 0 197.05 205.05 196.3 204.25 232672 204.25 up up correct
SPENCERS.NSE Spencer's Retail Limited 20240111 0 101.6 111 101.55 106.9 1125363 106.9 up up correct
SPENTEX.NSE CLC Industries Limited 20240111 0 280 280 280 280 3487 280
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20240111 0 82.4 84.7 82.15 83.1 2044544 83.1 up up correct
SPLIL.NSE SPL Industries Limited 20240111 0 75.1 76.45 73.6 74.3 80695 74.3 down down correct
SPMLINFRA.NSE SPML Infra Limited 20240111 0 103 109.65 99.25 109.65 391414 109.65 up up correct
SPTL.NSE Sintex Plastics Technology Limited 20240111 0 1.45 1.45 1.45 1.45 0 1.45
SPYL.NSE Shekhawati Poly 20240111 0 1.95 1.95 1.95 1.95 161536 1.95
SREEL.NSE Sreeleathers Limited 20240111 0 375.6 381.3 372.55 374.9 38670 374.9 down down correct
SRF.NSE SRF Limited 20240111 0 2305 2330 2295 2325.25 310878 2325.25 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20240111 0 609.8 627.55 609.4 616.1 32839 616.1 up up correct
SRPL.NSE Shree Ram Proteins Limited 20240111 0 1.25 1.25 1.25 1.25 1257210 1.25
SSWL.NSE Steel Strips Wheels Limited 20240111 0 267 276.15 266.2 274.3 1386866 274.3 up up correct
STAR.NSE Strides Pharma Science Limited 20240111 0 698 698 682 688.6 232975 688.6 down down correct
STARCEMENT.NSE Star Cement Limited 20240111 0 178.75 180 177.1 178.15 290110 178.15 down down correct
STARPAPER.NSE Star Paper Mills Limited 20240111 0 233.9 235.7 230.55 233.75 106400 233.75 down down correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20240111 0 150.45 158.9 146.3 152.2 813751 152.2 up up correct
STEELCITY.NSE Steel City Securities Limited 20240111 0 85.55 85.55 81.2 82.35 90759 82.35 down down correct
STEELXIND.NSE Steel Exchange India Limited 20240111 0 13.25 13.3 12.85 13 9674225 13 down down correct
STEL.NSE STEL Holdings Limited 20240111 0 297.95 311.95 297.95 305.15 32504 305.15 up up correct
STERTOOLS.NSE Sterling Tools Limited 20240111 0 409 412 400.55 405.8 93240 405.8 down down correct
STLTECH.NSE Sterlite Technologies Limited 20240111 0 145.2 150.7 144.45 147.15 2295259 147.15 up up correct
STOVEKRAFT.NSE Stove Kraft Limited 20240111 0 476.6 480 472 473.45 36414 473.45 down down correct
STYLAMIND.NSE Stylam Industries Limited 20240111 0 1716.05 1716.25 1673.65 1690.55 24534 1690.55 down down correct
SUBEXLTD.NSE Subex Limited 20240111 0 42.4 42.4 40.65 41.2 19144029 41.2 down down correct
SUBROS.NSE Subros Limited 20240111 0 650 677 649.9 672.3 315060 672.3 up up correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20240111 0 524.65 531.55 517.5 529.7 136367 529.7 up up correct
SUMEETINDS.NSE Sumeet Industries Limited 20240111 0 4.4 4.4 4.4 4.4 0 4.4
SUMICHEM.NSE Sumitomo Chemical India Limited 20240111 0 411.25 414.1 406 407.6 447349 407.6 down down correct
SUMIT.NSE Sumit Woods Limited 20240111 0 64.4 65.7 64.4 64.4 25688 64.4
SUMMITSEC.NSE Summit Securities Limited 20240111 0 1263.95 1275.95 1247 1256.65 5103 1256.65 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20240111 0 3 3 3 3 414931 3
SUNDARMFIN.NSE Sundaram Finance Limited 20240111 0 3695 3708 3625.1 3683.4 20053 3683.4 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20240111 0 173 176.95 172.05 174.7 186434 174.7 up up correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20240111 0 637 653.8 636.55 638.65 1593 638.65 up up correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20240111 0 1269.1 1278.8 1258.25 1268.55 62933 1268.55 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20240111 0 209.5 219.25 207.55 217.2 610258 217.2 up up correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20240111 0 1328 1331.9 1310.2 1316.25 1320281 1316.25 down down correct
SUNTECK.NSE Sunteck Realty Limited 20240111 0 465 471 455.05 462.2 630545 462.2 down down correct
SUNTV.NSE Sun TV Network Limited 20240111 0 719.3 722.8 703.85 710.7 910676 710.7 down down correct
SUPERHOUSE.NSE Superhouse Limited 20240111 0 251 256.2 249.55 251.2 21283 251.2 up up correct
SUPERSPIN.NSE Super Spinning Mills Limited 20240111 0 8.7 8.8 8.7 8.7 13465 8.7
SUPRAJIT.NSE Suprajit Engineering Limited 20240111 0 405.4 411 402 403.7 208532 403.7 down down correct
SUPREMEENG.NSE Supreme Engineering Limited 20240111 0 1.25 1.25 1.15 1.2 716901 1.2 down down correct
SUPREMEIND.NSE The Supreme Industries Limited 20240111 0 4309.8 4345 4211.7 4228.9 68146 4228.9 down down correct
SURANASOL.NSE Surana Solar Limited 20240111 0 37.85 37.9 36.9 37.15 230206 37.15 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20240111 0 16.7 16.7 15.95 16.1 201140 16.1 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20240111 0 78.85 80.5 77.55 78.05 60165 78.05 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20240111 0 828 841.65 810.3 820.2 639467 820.2 down down correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20240111 0 174.95 179.35 173.3 174.3 1028533 174.3 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20240111 0 66.2 67.3 64.8 65.45 669311 65.45 down down correct
SUULD.NSE Suumaya Industries Limited 20240111 0 8.7 8.7 8.7 8.7 62352 8.7
SUVEN.NSE Suven Life Sciences Limited 20240111 0 112 126.75 110.55 121.2 8540000 121.2 up up correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20240111 0 736.95 739.5 713.25 724.6 120786 724.6 down down correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20240111 0 8.9 8.9 8.9 8.9 144110 8.9
SUZLON.NSE Suzlon Energy Limited 20240111 0 43.9 44 42.7 43.6 48037394 43.6 down down correct
SVPGLOB.NSE Svp Global Ventures Ltd 20240111 0 9 9 8.8 9 27697 9
SWANENERGY.NSE Swan Energy Limited 20240111 0 539.2 546 537.1 541.85 3127050 541.85 up down incorrect
SWARAJENG.NSE Swaraj Engines Limited 20240111 0 2387.7 2423.75 2387 2392.95 3707 2392.95 up down incorrect
SWELECTES.NSE Swelect Energy Systems Limited 20240111 0 636.5 638.45 620.05 623.7 25721 623.7 down up incorrect
SWSOLAR.NSE Sterling and Wilson Solar Limited 20240111 0 452 469.75 451.7 469 5040522 469 up down incorrect
SYMPHONY.NSE Symphony Limited 20240111 0 913.65 945 910.3 934.15 211705 934.15 up down incorrect
SYNGENE.NSE Syngene International Limited 20240111 0 719.6 745 716.75 742.5 1638413 742.5 up down incorrect
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20240111 0 145.15 148.65 145.15 145.8 4074 145.8 up down incorrect
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20240111 0 244.9 246.5 240.05 243.2 122905 243.2 down up incorrect
TAKE.NSE TAKE Solutions Limited 20240111 0 26.5 26.5 25.25 25.35 1039828 25.35 down up incorrect
TALBROAUTO.NSE Talbros Automotive Components Limited 20240111 0 289.75 293.4 285.1 289.5 74779 289.5 down up incorrect
TANLA.NSE Tanla Platforms Limited 20240111 0 1213 1218 1165.25 1187.65 2631880 1187.65 down up incorrect
TARAPUR.NSE Tarapur Transformers Limited 20240111 0 5.6 5.7 5.6 5.6 7791 5.6
TARC.NSE TARC Limited 20240111 0 173.95 181.9 171.3 175.25 4293164 175.25 up down incorrect
TARMAT.NSE Tarmat Limited 20240111 0 93.9 94.6 91.35 92.55 107634 92.55 down up incorrect
TASTYBITE.NSE Tasty Bite Eatables Limited 20240111 0 13850.9 13980.95 13717 13839.8 1130 13839.8 down up incorrect
TATACHEM.NSE Tata Chemicals Limited 20240111 0 1096 1114 1096 1104.85 572512 1104.85 up up correct
TATACOFFEE.NSE Tata Coffee Limited 20240111 0 333.8 334.5 330.6 333 1525600 333 down down correct
TATACOMM.NSE Tata Communications Limited 20240111 0 1718.8 1742.15 1698.65 1716.3 1474994 1716.3 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20240111 0 1117 1124.95 1112.05 1119.25 1084035 1119.25 up up correct
TATAELXSI.NSE Tata Elxsi Limited 20240111 0 8800 8868.65 8700 8720.8 79837 8720.8 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20240111 0 4289 4532.95 4289 4480.35 531250 4480.35 up up correct
TATAMETALI.NSE Tata Metaliks Limited 20240111 0 1054.45 1062.1 1050.55 1056.15 32670 1056.15 up up correct
TATAMOTORS.NSE Tata Motors Limited 20240111 0 813.5 817.5 808.45 815.25 11075167 815.25 up up correct
TATAMTRDVR.NSE Tata Motors Limited 20240111 0 544 545.4 538.9 543.85 1155647 543.85 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20240111 0 349.45 360 347.85 357.3 33500000 357.3 up up correct
TATASTEEL.NSE Tata Steel Limited 20240111 0 134.85 135.65 134.2 134.9 23110000 134.9 up up correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20240111 0 1516.15 1529.6 1496.2 1513 24733 1513 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20240111 0 132.9 142 132.4 140.3 2192699 140.3 up up correct
TCI.NSE Transport Corporation of India Limited 20240111 0 1390.2 1397 1380 1391.4 63480 1391.4 up up correct
TCIEXP.NSE TCI Express Limited 20240111 0 1390.2 1397 1380 1391.4 63476 1391.4 up up correct
TCIFINANCE.NSE TCI Finance Limited 20240111 0 4.3 4.3 4.3 4.3 0 4.3
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20240111 0 384 398.95 384 393.9 145654 393.9 up up correct
TCPLPACK.NSE TCPL Packaging Limited 20240111 0 2179.9 2197 2145 2169 4406 2169 down down correct
TCS.NSE Tata Consultancy Services Limited 20240111 0 3724 3773 3707 3735.55 1777909 3718.3205 up up correct
TDPOWERSYS.NSE TD Power Systems Limited 20240111 0 290.8 290.8 284.1 286.4 374938 286.4 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20240111 0 3177.95 3226.5 3120.35 3147.7 16881 3147.7 down down correct
TECHIN.NSE Techindia Nirman Limited 20240111 0 23.15 23.15 23.15 23.15 6261 23.15
TECHM.NSE Tech Mahindra Limited 20240111 0 1240.9 1261.8 1240.9 1249.4 930490 1249.4 up up correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20240111 0 799 805.85 791 795 85334 795 down down correct
TEJASNET.NSE Tejas Networks Limited 20240111 0 868 868 856 859.35 239182 859.35 down down correct
TEMBO.NSE Tembo Global Industries Limited 20240111 0 305 332.65 305 309.35 696064 309.35 up up correct
TERASOFT.NSE Tera Software Limited 20240111 0 62 64 61.5 62.05 75012 62.05 up up correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20240111 0 105.5 111.35 105.2 108.45 2972904 108.45 up up correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20240111 0 81 82.9 80.6 81.3 277187 81.3 up up correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20240111 0 179 187 178.7 183.5 7968775 183.5 up up correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20240111 0 133.95 143.5 132.3 142.15 6513052 142.15 up up correct
TFL.NSE Transwarranty Finance Limited 20240111 0 12.6 12.6 11.6 12.3 30093 12.3 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20240111 0 15.35 15.35 15.35 15.35 4355 15.35
THANGAMAYL.NSE Thangamayil Jewellery Limited 20240111 0 1379.95 1387 1352.55 1360.2 13412 1360.2 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20240111 0 145.2 146 135.25 140.85 54686 140.85 down down correct
THEMISMED.NSE Themis Medicare Limited 20240111 0 226.85 232 218.3 219 328665 219 down down correct
THERMAX.NSE Thermax Limited 20240111 0 3190.05 3247.1 3190.05 3206.2 27401 3206.2 up up correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20240111 0 165.7 168.7 162.45 166.35 1909358 166.35 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20240111 0 240.95 240.95 240.95 240.95 2996 240.95
THYROCARE.NSE Thyrocare Technologies Limited 20240111 0 680 686.95 674.1 676.5 46533 676.5 down down correct
TI.NSE Tilaknagar Industries Ltd. 20240111 0 259.3 260.65 255.6 256.95 361844 256.95 down down correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20240111 0 1370.4 1385 1364 1378.2 28646 1378.2 up up correct
TIIL.NSE Technocraft Industries (India) Limited 20240111 0 2476.8 2581.75 2464 2474.1 8518 2474.1 down down correct
TIINDIA.NSE Tube Investments of India Limited 20240111 0 3911.9 4069.45 3875 3915.75 323252 3915.75 up up correct
TIJARIA.NSE Tijaria Polypipes Limited 20240111 0 7.3 7.55 6.85 6.9 184608 6.9 down down correct
TIL.NSE TIL Limited 20240111 0 382 397 380 381.2 818 381.2 down down correct
TIMESGTY.NSE Times Guaranty Limited 20240111 0 141.8 141.8 136.05 140.25 4252 140.25 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20240111 0 174 186 173.75 185.15 3345526 185.15 up up correct
TIMKEN.NSE Timken India Limited 20240111 0 3242 3387 3240.55 3362.55 202404 3362.55 up up correct
TINPLATE.NSE The Tinplate Company of India Limited 20240111 0 443.4 445.4 439.8 442.8 237536 442.8 down down correct
TIPSINDLTD.NSE Tips Industries Limited 20240111 0 374.9 394.7 366.85 389.35 1444996 386.6158 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20240111 0 235.9 250.2 234 241.5 2685291 241.5 up up correct
TIRUPATIFL.NSE Tirupati Forge Limited 20240111 0 16.2 16.2 16.2 16.2 259167 16.2
TITAN.NSE Titan Company Limited 20240111 0 3726.9 3742.7 3692.6 3698.6 392818 3698.6 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20240111 0 103.45 110.5 102.15 106.65 5569669 106.65 up up correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20240111 0 294.2 298.9 289.85 293 395539 293 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20240111 0 11.9 11.9 11.9 11.9 60400 11.9
TOKYOPLAST.NSE Tokyo Plast International Limited 20240111 0 120 121.6 118.5 119.75 9565 119.75 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20240111 0 2359.3 2476.5 2359.3 2468.95 693516 2468.95 up up correct
TORNTPOWER.NSE Torrent Power Limited 20240111 0 1023.5 1029 1011.25 1020.3 159305 1020.3 down down correct
TOTAL.NSE Total Transport Systems Limited 20240111 0 132.95 134 129.75 132.5 21595 132.5 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20240111 0 169.3 169.3 164.05 166.3 422 166.3 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20240111 0 53.35 54.4 52.25 53.45 200081 53.45 up up correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20240111 0 26.7 26.7 25 25.5 91704 25.5 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20240111 0 201.95 203.8 196 201.8 13111 201.8 down down correct
TRENT.NSE Trent Limited 20240111 0 3190 3213.2 3168.5 3175.8 485141 3175.8 down down correct
TRF.NSE TRF Limited 20240111 0 279.2 286.3 273.5 274.85 114684 274.85 down down correct
TRIDENT.NSE Trident Limited 20240111 0 47.45 47.85 45.65 45.95 47743437 45.95 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20240111 0 140.95 143.6 139.5 141.95 304229 141.95 up up correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20240111 0 270.4 274.35 265 267.55 379799 267.55 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20240111 0 395.3 402.9 395.05 398 265957 398 up up correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20240111 0 338.85 341.85 332 333.05 482322 333.05 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20240111 0 1392.1 1425 1382.25 1400.3 9594 1400.3 up up correct
TTKPRESTIG.NSE TTK Prestige Limited 20240111 0 759.1 769.95 753.9 765.75 95118 765.75 up up correct
TTL.NSE T.T. Limited 20240111 0 115.2 116 109.95 113.8 233015 113.8 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20240111 0 94.1 95.4 92.7 93 5530000 93 down down correct
TV18BRDCST.NSE TV18 Broadcast Limited 20240111 0 65.2 66.75 62.8 65.2 120411465 65.2
TVSELECT.NSE TVS Electronics Limited 20240111 0 358.8 360.25 355.95 357.4 39676 357.4 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20240111 0 2024.55 2095.5 2023.3 2087.35 1305313 2087.35 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20240111 0 4468.8 4520 4371.05 4412.4 11236 4412.4 down down correct
TVTODAY.NSE T.V. Today Network Limited 20240111 0 265.1 265.6 256 258.55 416226 258.55 down down correct
TVVISION.NSE TV Vision Limited 20240111 0 4.65 4.65 4.55 4.65 138863 4.65
UBL.NSE United Breweries Limited 20240111 0 1813 1824 1790 1797.95 98554 1797.95 down down correct
UCOBANK.NSE UCO Bank 20240111 0 40.05 40.7 40 40.1 6360989 40.1 up up correct
UFLEX.NSE Uflex Limited 20240111 0 478 481.9 473 474.85 89483 474.85 down down correct
UFO.NSE UFO Moviez India Limited 20240111 0 144.3 145.7 137.8 139.7 1500560 139.7 down down correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20240111 0 81.9 82.25 81 81.5 256796 81.5 down down correct
UGROCAP.NSE UGRO Capital Limited 20240111 0 281.7 288.45 278 281.55 360468 281.55 down down correct
UJAAS.NSE Ujaas Energy Limited 20240111 0 1500 1500 1500 1500 0 1500
UJJIVAN.NSE Ujjivan Financial Services Limited 20240111 0 583.55 603.3 583.55 598.9 1281018 598.9 up up correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20240111 0 57.7 60.35 57.6 59.4 18542290 59.4 up up correct
ULTRACEMCO.NSE UltraTech Cement Limited 20240111 0 9839.9 9944.95 9719.15 9920.45 375210 9920.45 up up correct
UMANGDAIRY.NSE Umang Dairies Limited 20240111 0 76.8 77.15 75.85 76.4 29913 76.4 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20240111 0 6.4 6.4 5.9 6.05 110768 6.05 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20240111 0 451.8 479 447.95 469.8 212141 469.8 up up correct
UNIDT.NSE United Drilling Tools Limited 20240111 0 275.1 309.6 275 298.8 404469 298.8 up up correct
UNIENTER.NSE Uniphos Enterprises Limited 20240111 0 161 173.9 159 166.1 59297 166.1 up up correct
UNIONBANK.NSE Union Bank of India 20240111 0 124.3 124.75 123.5 124.45 7310000 124.45 up up correct
UNITECH.NSE Unitech Limited 20240111 0 10.15 10.15 10.15 10.15 2051750 10.15
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20240111 0 347.3 366.7 339.1 352.9 48489 352.9 up up correct
UNIVASTU.NSE Univastu India Limited 20240111 0 102.05 104.8 100.8 101.6 7819 101.6 down down correct
UNIVCABLES.NSE Universal Cables Limited 20240111 0 515 564 514.85 534.35 226140 534.35 up up correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20240111 0 418.8 420.95 410.15 413.5 1684 413.5 down down correct
UPL.NSE UPL Limited 20240111 0 561.95 566.15 560.55 562.25 1620693 562.25 up up correct
URJA.NSE Urja Global Limited 20240111 0 18.15 18.45 18 18.05 8722480 18.05 down down correct
USHAMART.NSE Usha Martin Limited 20240111 0 307.5 325.5 304.95 322.2 1336109 322.2 up up correct
UTIAMC.NSE UTI Asset Management Company Limited 20240111 0 885.25 896.5 879.25 889.9 132241 889.9 up up correct
UTIBANKETF.NSE Uti Mutual Fund 20240111 0 48.8 48.8 48 48.21 239993 48.21 down down correct
UTINEXT50.NSE UTI Mutual Fund 20240111 0 56.98 58 56.98 57.83 41234 57.83 up up correct
UTINIFTETF.NSE UTI Mutual Fund 20240111 0 232.61 233.6 232.4 232.84 19403 232.84 up up correct
UTISENSETF.NSE UTI Mutual Fund 20240111 0 771.15 774.26 770.31 772.64 343 772.64 up up correct
UTISXN50.NSE UTI Mutual Fund 20240111 0 69.94 70.25 69.88 70.11 3246 70.11 up up correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20240111 0 382.85 387.25 373.8 377.05 254646 377.05 down down correct
V2RETAIL.NSE V2 Retail Limited 20240111 0 334.1 355.55 334.1 338.95 178216 338.95 up up correct
VADILALIND.NSE Vadilal Industries Limited 20240111 0 2574.85 2624 2571 2580.8 15381 2580.8 up up correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20240111 0 400 417.8 398.5 408.95 1422564 408.95 up up correct
VAISHALI.NSE Vaishali Pharma Limited 20240111 0 179.2 183.45 176.2 179.1 70910 179.1 down down correct
VAKRANGEE.NSE Vakrangee Limited 20240111 0 21.6 22.35 21.2 21.4 32241361 21.4 down down correct
VALIANTORG.NSE Valiant Organics Limited 20240111 0 495.3 499 490 494.5 37438 494.5 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20240111 0 72 72.15 67.4 68.85 553066 68.85 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20240111 0 60.4 60.4 58.5 59.6 8578 59.6 down down correct
VARROC.NSE Varroc Engineering Limited 20240111 0 556 569 553.7 558.95 221144 558.95 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20240111 0 75.65 77.35 75.2 75.5 1275492 75.5 down up incorrect
VASWANI.NSE Vaswani Industries Limited 20240111 0 31.5 34.3 31.5 33.15 455878 33.15 up down incorrect
VBL.NSE Varun Beverages Limited 20240111 0 1282.35 1287.25 1267.05 1278.1 923775 1278.1 down up incorrect
VEDL.NSE Vedanta Limited 20240111 0 268.6 276 266.55 274.6 24110000 274.6 up down incorrect
VENKEYS.NSE Venky's (India) Limited 20240111 0 1995 2025 1981.65 1987.1 57346 1987.1 down up incorrect
VENUSREM.NSE Venus Remedies Limited 20240111 0 409.65 417.4 402 409.85 55023 409.85 up down incorrect
VERTOZ.NSE Vertoz Advertising Limited 20240111 0 610 619.7 590 596 305853 596 down up incorrect
VESUVIUS.NSE Vesuvius India Limited 20240111 0 3500 3525.3 3445 3468.9 14009 3468.9 down up incorrect
VETO.NSE Veto Switchgears and Cables Limited 20240111 0 135.9 135.9 131.1 132.05 190199 132.05 down up incorrect
VGUARD.NSE V 20240111 0 292.45 297.85 291.6 295.55 443394 295.55 up down incorrect
VHL.NSE Vardhman Holdings Limited 20240111 0 3378.5 3380 3346.65 3365.35 727 3365.35 down up incorrect
VICEROY.NSE Viceroy Hotels Limited 20240111 0 360 360 360 360 0 360
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20240111 0 435 439.65 432.1 434.8 15773 434.8 down up incorrect
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20240111 0 690 698.95 670.1 682.15 119266 682.15 down up incorrect
VIJIFIN.NSE Viji Finance Limited 20240111 0 2.6 2.6 2.6 2.6 180130 2.6
VIKASECO.NSE Vikas EcoTech Limited 20240111 0 4.2 4.3 4.2 4.25 19498070 4.25 up down incorrect
VIKASLIFE.NSE Vikas Lifecare Limited 20240111 0 6.8 6.85 6.55 6.6 29753411 6.6 down up incorrect
VIMTALABS.NSE Vimta Labs Limited 20240111 0 443 464.1 437.95 459.95 103543 459.95 up down incorrect
VINATIORGA.NSE Vinati Organics Limited 20240111 0 1717 1724.95 1698.05 1711.85 52979 1711.85 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20240111 0 2319.05 2429.75 2313.1 2352.75 49155 2352.75 up up correct
VINEETLAB.NSE Vineet Laboratories Limited 20240111 0 76.9 78 73.25 76 27102 76 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20240111 0 458.1 468 453.05 456.4 55335 456.4 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20240111 0 50.85 51.95 50.5 51.55 624687 51.55 up up correct
VIPIND.NSE VIP Industries Limited 20240111 0 564.05 570.95 559.95 563.05 655557 563.05 down down correct
VIPULLTD.NSE Vipul Limited 20240111 0 18.5 18.5 17.9 18.05 191622 18.05 down down correct
VISAKAIND.NSE Visaka Industries Limited 20240111 0 107.4 109.55 105 106.2 2152547 106.2 down down correct
VISASTEEL.NSE VISA Steel Limited 20240111 0 18.1 18.1 18.1 18.1 0 18.1
VISESHINFO.NSE MPS Infotecnics Limited 20240111 0 0.8 0.8 0.75 0.8 64802182 0.8
VISHNU.NSE Vishnu Chemicals Limited 20240111 0 331.6 333.1 328 329.3 85109 329.3 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20240111 0 17 17.2 16.8 17.1 1803673 17.1 up up correct
VIVIDHA.NSE Visagar Polytex Limited 20240111 0 1.9 1.95 1.9 1.95 11389735 1.95 up up correct
VIVIMEDLAB.NSE Vivimed Labs Limited 20240111 0 4.95 4.95 4.95 4.95 0 4.95
VLSFINANCE.NSE VLS Finance Limited 20240111 0 212.85 224.45 210.85 217.75 244831 217.75 up up correct
VMART.NSE V 20240111 0 2125 2154.35 2101.55 2113.85 14213 2113.85 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20240111 0 6573.6 6837.65 6555.05 6698.05 32113 6698.05 up up correct
VOLTAS.NSE Voltas Limited 20240111 0 1015 1060 1011.95 1055.7 3915284 1055.7 up up correct
VRLLOG.NSE VRL Logistics Limited 20240111 0 716.6 720.2 711 715.15 24952 715.15 down down correct
VSSL.NSE Vardhman Special Steels Limited 20240111 0 222.95 223.1 218 218.7 65858 218.7 down down correct
VSTIND.NSE VST Industries Limited 20240111 0 3715 3724.95 3642.05 3666.75 12054 3666.75 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20240111 0 3580 3595.65 3510 3544.65 12922 3544.65 down down correct
VTL.NSE Vardhman Textiles Limited 20240111 0 388 404.4 388 399.2 570214 399.2 up up correct
WABAG.NSE VA Tech Wabag Limited 20240111 0 622 654.85 621 648.4 354918 648.4 up up correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20240111 0 192 200.35 190.35 198.15 251451 198.15 up up correct
WANBURY.NSE Wanbury Limited 20240111 0 132 132.9 128.4 132 126427 132
WEALTH.NSE Wealth First Portfolio Managers Limited 20240111 0 449 454 437 447.55 1573 447.55 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20240111 0 274.5 285.9 271.25 284.3 540364 284.3 up up correct
WEIZMANIND.NSE Weizmann Limited 20240111 0 109.8 109.8 106 107.25 9562 107.25 down down correct
WELCORP.NSE Welspun Corp Limited 20240111 0 551.7 556.1 538 540.15 517251 540.15 down down correct
WELENT.NSE Welspun Enterprises Limited 20240111 0 341 349 333 334.4 797593 334.4 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20240111 0 630.05 655 628.5 654 177 654 up up correct
WELSPUNIND.NSE Welspun India Limited 20240111 0 161 162 155 155.5 2073321 155.5 down down correct
WENDT.NSE Wendt (India) Limited 20240111 0 14215 14431.9 14060.05 14223.35 398 14190.7033 up up correct
WESTLIFE.NSE Westlife Development Limited 20240111 0 818.6 824.15 808 814.7 93253 814.7 down down correct
WHEELS.NSE Wheels India Limited 20240111 0 734.9 764.95 712.1 718.15 461157 718.15 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20240111 0 1355.9 1360.55 1345.1 1355.2 43560 1355.2 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20240111 0 35.95 36.75 34.55 35.9 5621 35.9 down down correct
WINDLAS.NSE Windlas Biotech Limited 20240111 0 488 495.95 480.3 481.8 78256 481.8 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20240111 0 87.45 87.45 84.4 85.45 66953 85.45 down down correct
WIPL.NSE The Western India Plywoods Limited 20240111 0 182 185 178.25 184.95 2505 184.95 up up correct
WIPRO.NSE Wipro Limited 20240111 0 454.95 456.9 446.7 448.55 4319409 447.5987 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20240111 0 462.9 469.95 460.5 466.15 529658 466.15 up up correct
WONDERLA.NSE Wonderla Holidays Limited 20240111 0 880 896 880 890.35 63583 890.35 up up correct
WORTH.NSE Worth Peripherals Limited 20240111 0 128.85 134 128.85 130.7 96245 130.7 up up correct
WSI.NSE W.S. Industries (India) Limited 20240111 0 133.8 134.65 127 128.3 117789 128.3 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20240111 0 703.15 708.55 697.35 706.05 109524 706.05 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20240111 0 113.6 115.5 111.35 113.15 690865 113.15 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20240111 0 116.4 116.5 109.5 111.4 73235 111.4 down down correct
XPROINDIA.NSE Xpro India Limited 20240111 0 1137.4 1168.4 1130.5 1142.05 54440 1142.05 up up correct
YESBANK.NSE Yes Bank Limited 20240111 0 25.6 25.95 25.15 25.55 410910000 25.55 down down correct
YUKEN.NSE Yuken India Limited 20240111 0 738.9 748.95 729.1 734.3 6037 734.3 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20240111 0 261 262.35 250 251.15 19040000 251.15 down down correct
ZEELEARN.NSE Zee Learn Limited 20240111 0 8.5 8.8 8.5 8.5 1430488 8.5
ZEEMEDIA.NSE Zee Media Corporation Limited 20240111 0 16.85 17.65 16.65 16.95 27739015 16.95 up up correct
ZENITHEXPO.NSE Zenith Exports Limited 20240111 0 150.05 156.8 148.5 152.85 3487 152.85 up up correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20240111 0 6.65 6.7 6.65 6.65 74342 6.65
ZENSARTECH.NSE Zensar Technologies Limited 20240111 0 568.05 574 561 563.15 989599 561.1622 down down correct
ZENTEC.NSE Zen Technologies Limited 20240111 0 759.05 765 750 762.7 102630 762.7 up up correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20240111 0 136.65 141 135.1 137.65 44526 137.65 up up correct
ZOMATO.NSE Zomato Limited 20240111 0 135.3 139 135.05 138.35 41809415 138.35 up down incorrect
ZOTA.NSE Zota Health Care Limited 20240111 0 475.9 520 472.85 494.6 131204 494.6 up down incorrect
ZUARI.NSE Zuari Agro Chemicals Limited 20240111 0 205 215.75 205 208.3 1721600 208.3 up down incorrect
ZYDUSWELL.NSE Zydus Wellness Limited 20240111 0 1644.8 1654.9 1633 1643.1 24270 1643.1 down up incorrect

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