CollectAI

close-nse_india_stocks

2024/02/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20240228 0 149.15 150.7 143.5 145.35 71053 145.35 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20240228 0 51.4 51.4 51.4 51.4 22578 51.4
3MINDIA.NSE 3M India Limited 20240228 0 31446.15 31446.15 30400 30669.45 3537 30669.45 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20240228 0 33.6 34 32.1 32.5 6281 32.5 down down correct
5PAISA.NSE 5paisa Capital Limited 20240228 0 563 565.45 550.5 558.85 78409 558.85 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20240228 0 493.45 502.25 472 479.95 119285 479.95 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20240228 0 16.4 16.4 16.4 16.4 188486 16.4
AAKASH.NSE Aakash Exploration Services Limited 20240228 0 10.05 10.15 10.05 10.05 50756 10.05
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20240228 0 46.85 47.65 45.2 45.5 27615 45.5 down down correct
AARON.NSE Aaron Industries Limited 20240228 0 250.6 254.8 249.05 250.75 4125 250.75 up up correct
AARTIDRUGS.NSE Aarti Drugs Limited 20240228 0 516.45 518 497.75 500.7 152465 500.7 down down correct
AARTIIND.NSE Aarti Industries Limited 20240228 0 670.95 676 646 648.5 1059763 648.5 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20240228 0 685.05 712.9 665.1 673.4 96655 673.4 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20240228 0 32.2 32.2 30.7 31.1 55020 31.1 down down correct
AARVI.NSE Aarvi Encon Limited 20240228 0 138.4 139.85 135.2 137 9378 137 down down correct
AAVAS.NSE Aavas Financiers Limited 20240228 0 1488.4 1499 1464.7 1474.5 240082 1474.5 down down correct
ABAN.NSE Aban Offshore Limited 20240228 0 74.2 74.9 70.5 70.5 131005 70.5 down down correct
ABB.NSE ABB India Limited 20240228 0 5440 5552 5380.25 5428.6 785448 5428.6 down down correct
ABBOTINDIA.NSE Abbott India Limited 20240228 0 28650.75 29041 28464.9 28610 15458 28610 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20240228 0 187.55 189.1 181 181.75 3720567 181.75 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20240228 0 229.2 236 229.05 230.9 11867178 230.9 up up correct
ABMINTLLTD.NSE ABM International Limited 20240228 0 61.75 61.75 56.3 58.4 1528 58.4 down down correct
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20240228 0 47.2 47.2 46.22 46.22 185507 46.22 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20240228 0 61.3 61.65 60.01 60.35 58916 60.35 down down correct
ACC.NSE ACC Limited 20240228 0 2669.4 2683.35 2567 2573.25 374995 2573.25 down down correct
ACCELYA.NSE Accelya Solutions India Limited 20240228 0 1888.6 1907.1 1825 1841.15 36219 1841.15 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20240228 0 12.5 12.5 12.5 12.5 33994 12.5
ACE.NSE Action Construction Equipment Limited 20240228 0 1257.9 1278.4 1202.35 1214.3 546336 1214.3 down down correct
ADANIENT.NSE Adani Enterprises Limited 20240228 0 3309.2 3318.8 3207.5 3219 1358879 3219 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20240228 0 1989.8 1996.5 1891 1918.15 916806 1918.15 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20240228 0 1334.5 1334.9 1295.15 1299.5 2121625 1299.5 down down correct
ADANIPOWER.NSE Adani Power Limited 20240228 0 564.15 566.5 547.7 549.6 975616 549.6 down down correct
ADFFOODS.NSE ADF Foods Limited 20240228 0 191.25 192 186.55 188.45 71377 188.45 down down correct
ADL.NSE Archidply Decor Limited 20240228 0 87.7 89.9 87.05 87.5 418 87.5 down down correct
ADORWELD.NSE Ador Welding Limited 20240228 0 1442 1454.85 1420 1444.2 11628 1444.2 up up correct
ADROITINFO.NSE Adroit Infotech Limited 20240228 0 18.5 18.5 17.95 17.95 152663 17.95 down down correct
ADSL.NSE Allied Digital Services Limited 20240228 0 159.95 161.7 151.25 153.5 298346 153.5 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20240228 0 170.95 171.2 160.3 168.9 341930 168.9 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20240228 0 397.2 398.7 382.05 384.45 207212 384.45 down down correct
AEGISCHEM.NSE Aegis Logistics Limited 20240228 0 420 451 420 443.5 2074349 443.5 up up correct
AFFLE.NSE Affle (India) Limited 20240228 0 1125 1142 1101 1104.45 145666 1104.45 down down correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20240228 0 956.35 965.85 933 949.8 41105 949.8 down down correct
AGRITECH.NSE Agri 20240228 0 193.1 197.45 187 188.8 5417 188.8 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20240228 0 46.1 47.05 44 44.95 77757 44.95 down down correct
AHLADA.NSE Ahlada Engineers Limited 20240228 0 118.25 121.7 115.2 116.05 59321 116.05 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20240228 0 162 164.35 155.1 156.15 25810 156.15 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20240228 0 1197.35 1213 1162 1172.8 92974 1172.8 down down correct
AIAENG.NSE AIA Engineering Limited 20240228 0 3800 3811.6 3690 3703.25 41007 3703.25 down down correct
AIRAN.NSE Airan Limited 20240228 0 28.1 29 27.05 27.4 154683 27.4 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20240228 0 2126 2129.55 2070.85 2085.15 44747 2085.15 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20240228 0 740.75 743 690.55 706 165739 706 down down correct
AJOONI.NSE Ajooni Biotech Limited 20240228 0 6.55 6.6 6.2 6.2 531566 6.2 down down correct
AKASH.NSE Akash Infra 20240228 0 37.45 37.45 35.05 35.25 25099 35.25 down down correct
AKG.NSE AKG Exim Limited 20240228 0 23.45 25.3 23.2 23.7 1654750 23.7 up up correct
AKSHARCHEM.NSE AksharChem (India) Limited 20240228 0 355 356 319.3 321.6 220766 321.6 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20240228 0 11.3 11.3 10.6 10.6 378277 10.6 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20240228 0 2657.4 2657.4 2560.4 2564.3 17136 2564.3 down up incorrect
ALANKIT.NSE Alankit Limited 20240228 0 19.7 19.85 18.55 19.45 712697 19.45 down up incorrect
ALBERTDAVD.NSE Albert David Limited 20240228 0 1330.25 1330.45 1283.9 1286.95 8161 1286.95 down up incorrect
ALEMBICLTD.NSE Alembic Limited 20240228 0 102.2 103.5 97 97.85 1196773 97.85 down up incorrect
ALICON.NSE Alicon Castalloy Limited 20240228 0 935 962.45 908.2 916.3 17766 916.3 down up incorrect
ALKALI.NSE Alkali Metals Limited 20240228 0 123.95 123.95 114.25 114.35 30996 114.35 down up incorrect
ALKEM.NSE Alkem Laboratories Limited 20240228 0 5079.65 5079.8 4957.6 4990.25 175724 4990.25 down up incorrect
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20240228 0 2157 2174.2 2133 2153.5 23153 2153.5 down up incorrect
ALLCARGO.NSE Allcargo Logistics Limited 20240228 0 83.2 84.3 79.5 80.2 2243896 80.2 down up incorrect
ALLSEC.NSE Allsec Technologies Limited 20240228 0 841 879.8 792.1 811.75 80572 811.75 down up incorrect
ALMONDZ.NSE Almondz Global Securities Limited 20240228 0 115 115.95 107.6 110.2 36412 110.2 down up incorrect
ALOKINDS.NSE Alok Industries Limited 20240228 0 28.9 29.4 27.5 27.9 3646516 27.9 down up incorrect
ALPA.NSE Alpa Laboratories Limited 20240228 0 101.5 102 97.3 97.7 113382 97.7 down up incorrect
ALPHAGEO.NSE Alphageo (India) Limited 20240228 0 409.95 413.1 380.4 386.1 49626 386.1 down up incorrect
ALPSINDUS.NSE Alps Industries Limited 20240228 0 2.15 2.15 2.15 2.15 10518 2.15
AMBER.NSE Amber Enterprises India Limited 20240228 0 3750 3791 3627 3735.75 100730 3735.75 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20240228 0 1686.95 1703.95 1645.05 1663.15 12089 1663.15 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20240228 0 603.9 606 585.1 589.25 2831925 589.25 down down correct
AMDIND.NSE AMD Industries Limited 20240228 0 64.05 65.45 60.95 61.7 29273 61.7 down down correct
AMIORG.NSE Ami Organics Limited 20240228 0 1139.7 1143.45 1099.6 1127.55 149858 1127.55 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20240228 0 39.1 39.85 37.5 37.85 69610 37.85 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20240228 0 654.95 656.25 630.35 648.85 40267 648.85 down down correct
ANANTRAJ.NSE Anant Raj Limited 20240228 0 350 351.5 336.5 339.65 919908 339.65 down down correct
ANDHRACEMT.NSE Andhra Cements Limited 20240228 0 106.8 108.4 101.05 102 3195943 102 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20240228 0 534.3 538.7 520.9 524.5 81926 524.5 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20240228 0 112.8 113.5 108.55 109.3 412091 109.3 down down correct
ANIKINDS.NSE Anik Industries Limited 20240228 0 48.5 48.5 47.55 48.5 10344 48.5
ANKITMETAL.NSE Ankit Metal & Power Limited 20240228 0 4.55 4.55 4.3 4.3 160749 4.3 down down correct
ANMOL.NSE Anmol India Limited 20240228 0 57.9 57.95 55.7 56.1 486910 56.1 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20240228 0 11.1 11.1 11.1 11.1 0 11.1
ANTGRAPHIC.NSE Antarctica Limited 20240228 0 1.6 1.6 1.5 1.6 1655347 1.6
ANUP.NSE The Anup Engineering Limited 20240228 0 2785 2820 2737.1 2798.3 8161 2798.3 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20240228 0 955 957.4 945 954.25 78045 954.25 down down correct
APARINDS.NSE Apar Industries Limited 20240228 0 6250 6300 6010.9 6230.55 78979 6230.55 down down correct
APCL.NSE Anjani Portland Cement Limited 20240228 0 214.6 215 202.6 205.5 44642 205.5 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20240228 0 468.85 469.9 460.2 461.95 22319 461.95 down down correct
APEX.NSE Apex Frozen Foods Limited 20240228 0 222.45 226.2 214.35 216.2 139262 216.2 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20240228 0 1485.9 1485.95 1443.05 1462.8 826848 1462.8 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20240228 0 1050.3 1055.45 1014.05 1028.7 81705 1028.7 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20240228 0 137 139.9 134 134 992746 134 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20240228 0 6630 6630 6345.3 6362.35 536602 6362.35 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20240228 0 732.35 738.5 712.35 718.15 41266 718.15 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20240228 0 518.4 522.1 505.65 507.5 1012079 507.5 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20240228 0 2050.2 2100 2018.6 2030.65 3077 2030.65 down down correct
APTECHT.NSE Aptech Limited 20240228 0 243 250 237.45 238.8 262091 238.8 down down correct
APTUS.NSE Aptus Value Housing Finance India Limited 20240228 0 336.85 339 327.9 329.6 163726 329.6 down down correct
ARCHIDPLY.NSE Archidply Industries Limited 20240228 0 93.35 94.5 89.35 90.3 42740 90.3 down down correct
ARCHIES.NSE Archies Limited 20240228 0 37.4 37.55 35.5 36 151055 36 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20240228 0 46.65 47.6 45.6 46 1968 46 down down correct
ARIES.NSE Aries Agro Limited 20240228 0 278.45 282.6 268 276.55 138138 276.55 down down correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20240228 0 67.5 68.9 66.05 66.65 346247 66.65 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20240228 0 370.35 370.35 342 346.95 47523 346.95 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20240228 0 2303.2 2310.85 2190 2200.4 18946 2200.4 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20240228 0 54.75 54.8 52.1 54.05 41497 54.05 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20240228 0 408 409.6 390 393.95 28105 393.95 down down correct
ARSHIYA.NSE Arshiya Limited 20240228 0 9.6 9.6 9.3 9.6 5195839 9.6
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20240228 0 19.55 19.55 19.55 19.55 0 19.55
ARTEMISMED.NSE Artemis Medicare Services Limited 20240228 0 180.8 186.4 172.05 175.2 140895 175.2 down down correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20240228 0 147.5 147.5 140.7 141 778 141 down down correct
ARVIND.NSE Arvind Limited 20240228 0 282.1 287.1 272.4 279 716078 279 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20240228 0 484 484 455.3 460.1 507183 460.1 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20240228 0 620 620 593.75 607.55 66428 607.55 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20240228 0 539.95 540 529.2 535.25 107247 535.25 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20240228 0 316 341.25 305.7 313.2 93887 313.2 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20240228 0 600.9 606.7 564.9 574.6 44974 574.6 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20240228 0 557.9 572.85 534.1 540.1 183253 540.1 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20240228 0 404.85 414 394.25 397.25 112451 397.25 down down correct
ASHIANA.NSE Ashiana Housing Limited 20240228 0 312.2 323.35 306.3 309.85 397611 309.85 down down correct
ASHIMASYN.NSE Ashima Limited 20240228 0 21.8 21.9 19.95 20.3 869882 20.3 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20240228 0 185.55 186.4 175.4 176.4 2078243 176.4 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20240228 0 174 174.45 168.75 169.3 12160659 169.3 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20240228 0 138.65 138.65 130.15 133.5 1755 133.5 down down correct
ASIANPAINT.NSE Asian Paints Limited 20240228 0 2850.15 2859.4 2785.5 2794.35 2472196 2794.35 down down correct
ASIANTILES.NSE Asian Granito India Limited 20240228 0 66.4 68.4 63.8 64.2 1278183 64.2 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20240228 0 266.1 266.4 256 257.65 7698 257.65 down down correct
ASTEC.NSE Astec LifeSciences Limited 20240228 0 897.1 897.1 874.05 878.7 15116 878.7 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20240228 0 474.75 495.9 471.45 484.85 1749769 484.85 up up correct
ASTRAL.NSE Astral Limited 20240228 0 2104 2116.75 2039.2 2052.45 639894 2052.45 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20240228 0 643 643 613.45 620 316578 620 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20240228 0 5578 5630 5445.15 5512.35 10827 5512.35 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20240228 0 28.45 28.7 28 28.2 36234 28.2 down down correct
ATFL.NSE Agro Tech Foods Limited 20240228 0 989.5 1067.3 960 964.2 176609 964.2 down down correct
ATGL.NSE Adani Total Gas Limited 20240228 0 1050 1056.85 1005.4 1018.9 3498950 1018.9 down down correct
ATUL.NSE Atul Ltd 20240228 0 6228 6246.2 6024.7 6081.7 38628 6081.7 down up incorrect
ATULAUTO.NSE Atul Auto Limited 20240228 0 554 561.85 540 545.85 123965 545.85 down up incorrect
AUBANK.NSE AU Small Finance Bank Limited 20240228 0 594 594 567.8 571.15 3000799 571.15 down up incorrect
AURIONPRO.NSE Aurionpro Solutions Limited 20240228 0 2276 2315 2200 2239.35 20633 2239.35 down up incorrect
AUROPHARMA.NSE Aurobindo Pharma Limited 20240228 0 1049.6 1050.55 1022.2 1028.55 1300541 1028.55 down up incorrect
AUSOMENT.NSE Ausom Enterprise Limited 20240228 0 95.2 96.95 87 87.95 35545 87.95 down up incorrect
AUTOAXLES.NSE Automotive Axles Limited 20240228 0 1946 1973.45 1902 1909.7 21160 1909.7 down up incorrect
AUTOIND.NSE Autoline Industries Limited 20240228 0 143.55 145.15 135.25 137.9 240540 137.9 down up incorrect
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20240228 0 606.65 609.9 590 594.35 52667 594.35 down up incorrect
AVANTIFEED.NSE Avanti Feeds Limited 20240228 0 522.3 525.8 511 512.45 373677 512.45 down up incorrect
AVTNPL.NSE AVT Natural Products Limited 20240228 0 102 104.2 98.5 100.05 506442 100.05 down down correct
AWHCL.NSE Antony Waste Handling Cell Limited 20240228 0 521.8 525.55 495.25 500 206810 500 down down correct
AXISBANK.NSE Axis Bank Limited 20240228 0 1077.4 1085 1064.05 1074.2 7643191 1074.2 down down correct
AXISBNKETF.NSE Axis Amc Ltd. 20240228 0 472 473.25 465.14 466.05 3578 466.05 down down correct
AXISBPSETF.NSE Axis AMC Ltd. 20240228 0 11.9 11.9 11.54 11.54 22701 11.54 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20240228 0 676.1 679.75 647.45 651.6 39905 651.6 down down correct
AXISGOLD.NSE Axis Mutual Fund 20240228 0 53.13 53.14 52.8 52.99 31518 52.99 down down correct
AXISHCETF.NSE Axis AMC Ltd. 20240228 0 122.91 123.17 121.43 121.84 1673 121.84 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20240228 0 239 239 236.15 236.38 13945 236.38 down down correct
AXISTECETF.NSE Axis Mutual Fund 20240228 0 398.3 400 395.39 397.94 2060 397.94 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20240228 0 90.5 90.5 83.5 84.85 42397 84.85 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20240228 0 91 91 86 86.6 8144 86.6 down down correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20240228 0 10.4 10.4 9.95 9.95 288692 9.95 down down correct
BAJAJ.NSE AUTO 20240228 0 8470 8486.65 8071.85 8188.65 537728 8188.65 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20240228 0 240.6 250.85 232.6 236.3 3327395 236.3 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20240228 0 1020 1034.9 1001 1004.5 65616 1004.5 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20240228 0 1603 1609.7 1580 1584.5 790763 1584.5 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20240228 0 35.35 36.65 33.65 34 15864927 34 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20240228 0 8708.15 8820.8 8671.15 8705.3 16018 8705.3 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20240228 0 6572 6596.75 6475 6498.7 535321 6498.7 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20240228 0 138.4 139.75 123.6 131.25 932380 131.25 down down correct
BALAMINES.NSE Balaji Amines Limited 20240228 0 2216.55 2229.15 2180 2185.65 24201 2185.65 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20240228 0 612 669.8 612 617.55 37465 617.55 up up correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20240228 0 39.9 39.95 37.25 37.45 12448 37.45 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20240228 0 2289.25 2299.75 2218 2229.2 282334 2229.2 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20240228 0 257.58 257.58 257.58 257.58 0 257.58
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20240228 0 254.6 256.4 240 244.35 556798 244.35 down down correct
BALPHARMA.NSE Bal Pharma Limited 20240228 0 112.8 116.3 110.1 110.8 35182 110.8 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20240228 0 384 385.4 369 371.2 2767865 371.2 down down correct
BANARBEADS.NSE Banaras Beads Limited 20240228 0 102.8 104.9 100 101.5 28589 101.5 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20240228 0 2714.25 2726 2595 2607.8 2266 2607.8 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20240228 0 662 664.8 651.05 660.35 109780 660.35 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20240228 0 201.2 202.2 195.9 196.65 9979111 196.65 down down correct
BANG.NSE Bang Overseas Limited 20240228 0 62.7 62.7 61 62.65 79321 62.65 down down correct
BANKA.NSE Banka BioLoo Limited 20240228 0 120.8 120.8 120.75 120.8 69509 120.8
BANKBARODA.NSE Bank of Baroda 20240228 0 270.35 271.45 260.65 261.75 13653858 261.75 down down correct
BANKBEES.NSE Nippon Mutual Funds 20240228 0 474.42 476 468 469.07 932627 469.07 down down correct
BANKINDIA.NSE Bank of India Limited 20240228 0 136.3 136.7 130.25 132.6 11162257 132.6 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20240228 0 156.75 175.8 156.75 162.55 937602 162.55 up up correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20240228 0 605.9 607 590 593.2 63265 593.2 down down correct
BASF.NSE BASF India Limited 20240228 0 3330 3343.05 3240 3305.5 15422 3305.5 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20240228 0 49.2 49.85 46.75 46.95 374427 46.95 down down correct
BATAINDIA.NSE Bata India Limited 20240228 0 1438 1445.7 1400 1406.35 506598 1406.35 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20240228 0 5844.15 5845.65 5670 5727.7 5802 5727.7 down down correct
BBL.NSE Bharat Bijlee Limited 20240228 0 5860 5860 5681.05 5739.7 17789 5739.7 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20240228 0 1735 1735 1665 1670 56638 1670 down down correct
BCG.NSE Brightcom Group Limited 20240228 0 18 18.1 17.45 17.55 14527014 17.55 down down correct
BCLIND.NSE BCL Industries Limited 20240228 0 79.7 79.8 74.9 75.95 2167550 75.95 down down correct
BDL.NSE Bharat Dynamics Limited 20240228 0 1897.4 1929.3 1801 1827.45 1376331 1827.45 down down correct
BEARDSELL.NSE Beardsell Limited 20240228 0 42.75 43.7 40.25 41.8 38851 41.8 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20240228 0 1094.85 1101 1071.05 1085.2 231786 1085.2 down down correct
BEDMUTHA.NSE Bedmutha Industries Limited 20240228 0 260.75 273.45 255 257.35 19475 257.35 down down correct
BEL.NSE Bharat Electronics Limited 20240228 0 206.2 209 201.45 205.65 38996363 205.65 down down correct
BEML.NSE BEML Limited 20240228 0 3357.05 3378.8 3210.1 3237.65 792392 3237.65 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20240228 0 98 98.75 95.1 96.5 545753 96.5 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20240228 0 562 567.5 555.1 564.2 1083775 564.2 up up correct
BFINVEST.NSE BF Investment Limited 20240228 0 586.35 604 565.55 572.6 174302 572.6 down down correct
BFUTILITIE.NSE BF Utilities Limited 20240228 0 880.95 912 845 853.25 773899 853.25 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20240228 0 4.25 4.25 4.25 4.25 0 4.25
BGRENERGY.NSE BGR Energy Systems Limited 20240228 0 55.55 58.4 54.85 54.85 9959504 54.85 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20240228 0 194 204.85 187.25 189.35 468482 189.35 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20240228 0 99.05 100.5 93.2 95.05 153746 95.05 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20240228 0 11.45 11.85 10.75 10.85 6053870 10.85 down down correct
BHARATFORG.NSE Bharat Forge Limited 20240228 0 1175.75 1181.55 1141.15 1152.25 770303 1152.25 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20240228 0 130.75 130.75 121.9 122.45 152003 122.45 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20240228 0 9080 9143.8 9012.7 9085.25 1881 9085.25 up up correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20240228 0 324.65 324.65 305.6 308.05 114756 308.05 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20240228 0 1133.4 1152.65 1123.5 1128.75 5302711 1128.75 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20240228 0 223.65 230.45 221 224.7 36680021 224.7 up up correct
BIGBLOC.NSE Bigbloc Construction Limited 20240228 0 239.95 239.95 215.6 223.7 251017 223.7 down down correct
BIL.NSE Bhartiya International Ltd. 20240228 0 327.3 333.9 321 327.3 11026 327.3
BIOCON.NSE Biocon Limited 20240228 0 276 281.5 270.1 271.05 6304110 271.05 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20240228 0 66.35 68 63.05 63.5 53249 63.5 down down correct
BIRET.NSE RR 20240228 0 252 255.4 251.54 253.07 137361 253.07 up up correct
BIRLACABLE.NSE Birla Cable Limited 20240228 0 304.45 308.2 286.2 290 292426 290 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20240228 0 1771.75 1783.95 1701.05 1710.4 111504 1710.4 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20240228 0 115.95 117.9 112 113.1 90322 113.1 down down correct
BKMINDST.NSE BKM Industries Limited 20240228 0 2.1 2.1 2.1 2.1 57850 2.1
BLBLIMITED.NSE BLB Limited 20240228 0 52.55 52.55 51.2 52.55 954970 52.55
BLISSGVS.NSE Bliss GVS Pharma Limited 20240228 0 137 138.6 120.6 123.4 2125665 123.4 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20240228 0 80.7 82.5 75.25 76.95 2038182 76.95 down down correct
BLS.NSE BLS International Services Limited 20240228 0 378.2 380.85 365.1 366.85 1029148 366.85 down down correct
BLUECHIP.NSE Blue Chip India Limited 20240228 0 3.2 3.2 3.2 3.2 14584 3.2
BLUEDART.NSE Blue Dart Express Limited 20240228 0 6233.85 6233.85 6075 6099.8 10660 6099.8 down down correct
BLUESTARCO.NSE Blue Star Limited 20240228 0 1302.8 1315.25 1276.25 1292 129839 1292 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20240228 0 79.8 85.5 79.8 83.75 4975522 83.75 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20240228 0 183.8 185.7 172.55 174.95 1287651 174.95 down down correct
BOROLTD.NSE Borosil Limited 20240228 0 388.8 393.45 375.5 379.4 118048 379.4 down down correct
BORORENEW.NSE Borosil Renewables Limited 20240228 0 545.4 548.6 518 521.7 616890 521.7 down down correct
BOSCHLTD.NSE Bosch Limited 20240228 0 29065 29150 28211.15 28327.55 28212 28327.55 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20240228 0 624.85 625.55 606.1 609.3 6322961 609.3 down down correct
BPL.NSE BPL Limited 20240228 0 102.1 104.25 94.8 96.5 488816 96.5 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20240228 0 1020.8 1028.05 986 995 123085 995 down down correct
BRITANNIA.NSE Britannia Industries Limited 20240228 0 4894.35 4916.1 4867.2 4887.8 96877 4887.8 down down correct
BRNL.NSE Bharat Road Network Limited 20240228 0 72.5 75.85 72.25 73.25 213250 73.25 up up correct
BROOKS.NSE Brooks Laboratories Limited 20240228 0 127.5 127.75 116.8 118.5 62134 118.5 down down correct
BSE.NSE BSE Limited 20240228 0 2410 2420 2282.65 2337.3 1037689 2337.3 down down correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20240228 0 233.95 233.95 226.2 227.2 14239 227.2 down down correct
BSL.NSE BSL Limited 20240228 0 194.8 194.8 186.45 187.5 4761 187.5 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20240228 0 57.45 57.45 55.31 55.54 14179 55.54 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20240228 0 25.5 25.58 24.95 25 129930 25 down down correct
BSOFT.NSE Birlasoft Limited 20240228 0 802 807.55 762.3 767.45 1508353 767.45 down down correct
BURNPUR.NSE Burnpur Cement Limited 20240228 0 6.8 6.9 6.65 6.65 170095 6.65 down down correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20240228 0 901.6 919.95 885 888.4 4881 888.4 down down correct
BVCL.NSE Barak Valley Cements Limited 20240228 0 62.45 62.45 58.25 59.45 13133 59.45 down down correct
BYKE.NSE The Byke Hospitality Limited 20240228 0 72.9 72.9 68.9 68.9 92566 68.9 down down correct
CALSOFT.NSE California Software Company Limited 20240228 0 19.35 19.35 18.3 18.4 35462 18.4 down down correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20240228 0 121.95 122.65 117 117.5 286641 117.5 down up incorrect
CAMS.NSE Computer Age Management Services Limited 20240228 0 3157 3242 3060 3082.65 641196 3082.65 down up incorrect
CANBK.NSE Canara Bank 20240228 0 574.5 574.75 547.65 550.45 12561517 550.45 down up incorrect
CANFINHOME.NSE Can Fin Homes Limited 20240228 0 791.6 795.35 761.9 767.7 309315 767.7 down up incorrect
CANTABIL.NSE Cantabil Retail India Limited 20240228 0 240 242.95 235 236.35 113577 236.35 down up incorrect
CAPACITE.NSE Capacit'e Infraprojects Limited 20240228 0 270.95 272.1 256.1 257.8 1154411 257.8 down up incorrect
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20240228 0 1446.1 1494.9 1433.5 1452.2 95325 1452.2 up down incorrect
CAPTRUST.NSE Capital Trust Limited 20240228 0 132.95 134.7 124.55 126.9 68102 126.9 down up incorrect
CARBORUNIV.NSE Carborundum Universal Limited 20240228 0 1035 1065.85 1033.95 1055.7 546526 1055.7 up down incorrect
CAREERP.NSE Career Point Limited 20240228 0 253.1 260 250 253.05 20428 253.05 down up incorrect
CARERATING.NSE CARE Ratings Limited 20240228 0 1189.85 1203.75 1171.55 1184.15 137550 1184.15 down up incorrect
CARTRADE.NSE CarTrade Tech Limited 20240228 0 764.8 790 742.3 745.7 303083 745.7 down up incorrect
CASTROLIND.NSE Castrol India Limited 20240228 0 206.65 208.5 195.05 197.1 5015855 197.1 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20240228 0 1.5 1.5 1.5 1.5 0 1.5
CCHHL.NSE Country Club Hospitality & Holidays Limited 20240228 0 16.05 16.05 16.05 16.05 7336 16.05
CCL.NSE CCL Products (India) Limited 20240228 0 651.05 670 629.9 642.2 420429 642.2 down down correct
CDSL.NSE Central Depository Services (India) Limited 20240228 0 1923 1980 1917 1931.05 2128319 1931.05 up up correct
CEATLTD.NSE CEAT Limited 20240228 0 2883.95 2930.15 2800 2819.2 150686 2819.2 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20240228 0 17.15 17.15 16.7 17.15 32370 17.15
CENTENKA.NSE Century Enka Limited 20240228 0 460.1 464 449.6 450.8 31560 450.8 down down correct
CENTEXT.NSE Century Extrusions Limited 20240228 0 22.7 22.95 21.7 21.8 186948 21.8 down down correct
CENTRALBK.NSE Central Bank of India 20240228 0 63.45 63.85 60.35 61 16140826 61 down down correct
CENTRUM.NSE Centrum Capital Limited 20240228 0 35.35 35.4 33.4 33.95 959689 33.95 down down correct
CENTUM.NSE Centum Electronics Limited 20240228 0 1902 1955.8 1869.15 1931.2 32339 1931.2 up up correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20240228 0 722.85 729.05 711.25 715.15 85994 715.15 down down correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20240228 0 1498.9 1498.9 1420.15 1450.35 222312 1450.35 down down correct
CERA.NSE Cera Sanitaryware Limited 20240228 0 7634.95 7701.4 7606.25 7658.75 10625 7658.75 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20240228 0 8.7 8.8 8.25 8.25 194324 8.25 down down correct
CESC.NSE CESC Limited 20240228 0 131 132.1 124.05 129.2 4626074 129.2 down down correct
CGCL.NSE Capri Global Capital Limited 20240228 0 988.5 993 965 971.5 106533 971.5 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20240228 0 440 441.6 423.2 428.95 2681355 428.95 down down correct
CHALET.NSE Chalet Hotels Limited 20240228 0 849.7 849.7 811.35 819.75 238183 819.75 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20240228 0 355 357.1 342 344.85 1010819 344.85 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20240228 0 521 524.75 501 504.35 20035 504.35 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20240228 0 270.9 278 267.75 270.15 183118 270.15 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20240228 0 589.9 593.5 557.3 568.55 125118 568.55 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20240228 0 474 474.3 464.1 469.1 67592 469.1 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20240228 0 916 966.65 908.2 915.05 1672210 915.05 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20240228 0 1101 1105 1061.55 1069.7 1184413 1069.7 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20240228 0 1086.3 1095.95 1050.35 1056.05 289093 1056.05 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20240228 0 1086 1086 1039.25 1043.55 121315 1043.55 down down correct
CINELINE.NSE Cineline India Limited 20240228 0 122.65 124 117 118 69129 118 down down correct
CINEVISTA.NSE Cinevista Limited 20240228 0 21.85 22.95 20.4 20.75 340330 20.75 down down correct
CIPLA.NSE Cipla Limited 20240228 0 1491.45 1493.95 1470 1473.15 1083605 1473.15 down down correct
CLEAN.NSE Clean Science and Technology Limited 20240228 0 1464.4 1469.7 1408 1419.7 68388 1419.7 down down correct
CLEDUCATE.NSE CL Educate Limited 20240228 0 91 91 84 86.5 154884 86.5 down down correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20240228 0 234 240.2 230 233.9 111898 233.9 down down correct
CMICABLES.NSE CMI Limited 20240228 0 7.3 7.3 7.3 7.3 0 7.3
COALINDIA.NSE Coal India Limited 20240228 0 440.3 442.85 430.35 434.2 8893614 434.2 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20240228 0 866 903.45 842 854.2 8593058 854.2 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20240228 0 58.75 59 56 56.45 4496093 56.45 down down correct
COFORGE.NSE Coforge Limited 20240228 0 6569 6591 6420.25 6464.65 192687 6464.65 down down correct
COLPAL.NSE Colgate 20240228 0 2539.9 2541.85 2481 2496.55 195163 2496.55 down down correct
COMPINFO.NSE Compuage Infocom Limited 20240228 0 7.7 7.95 7.6 7.7 117419 7.7
COMPUSOFT.NSE Compucom Software Limited 20240228 0 30.4 30.6 28.6 28.8 64089 28.8 down down correct
CONCOR.NSE Container Corporation of India Limited 20240228 0 980.2 985.95 951.2 957.25 1761906 957.25 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20240228 0 108.85 117.4 107 109.25 13222775 109.25 up up correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20240228 0 266.15 272 259 260.95 25341 260.95 down down correct
CONTROLPR.NSE Control Print Limited 20240228 0 925 932 895.55 912.75 17203 912.75 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20240228 0 56.35 56.35 53 54.5 27050 54.5 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20240228 0 174 177 164.95 168.1 69550 168.1 down down correct
COROMANDEL.NSE Coromandel International Limited 20240228 0 1040 1057.3 1040 1048.3 238993 1048.3 up up correct
COUNCODOS.NSE Country Condo's Limited 20240228 0 5.8 5.85 5.55 5.55 159335 5.55 down up incorrect
CPSEETF.NSE Nippon Mutual Funds 20240228 0 83.7 83.7 79.74 80.09 3779279 80.09 down up incorrect
CRAFTSMAN.NSE Craftsman Automation Limited 20240228 0 4257 4324.95 4225.05 4253.5 17313 4253.5 down up incorrect
CREATIVE.NSE Creative Newtech Limited 20240228 0 762.45 762.45 711 739.95 24899 739.95 down up incorrect
CREATIVEYE.NSE Creative Eye Limited 20240228 0 4.7 4.7 4.7 4.7 2127 4.7
CREDITACC.NSE CreditAccess Grameen Limited 20240228 0 1498 1499 1460.15 1470.6 161102 1470.6 down up incorrect
CREST.NSE Crest Ventures Limited 20240228 0 467.1 470.25 439.1 449.1 17283 449.1 down up incorrect
CRISIL.NSE CRISIL Limited 20240228 0 4924.75 4925 4830.9 4870.15 12138 4870.15 down up incorrect
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20240228 0 291.8 295.6 289.65 291.75 5812712 291.75 down up incorrect
CSBBANK.NSE CSB Bank Limited 20240228 0 361 361.2 349.1 351 122928 351 down up incorrect
CTE.NSE Cambridge Technology Enterprises Limited 20240228 0 102.7 108 100.5 101.1 223303 101.1 down up incorrect
CUB.NSE City Union Bank Limited 20240228 0 136.1 138.5 132.95 133.7 4464297 133.7 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20240228 0 88.45 92.05 88.45 88.45 27976 88.45
CUMMINSIND.NSE Cummins India Limited 20240228 0 2760 2775.45 2700 2714.6 409541 2714.6 down down correct
CUPID.NSE Cupid Limited 20240228 0 2705.4 2705.4 2576.6 2701.2 78967 2701.2 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20240228 0 30.5 30.5 29 29 40716 29 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20240228 0 168.75 169.5 162.05 162.85 62113 162.85 down down correct
CYIENT.NSE Cyient Limited 20240228 0 2066.45 2066.65 2011.5 2028.25 405664 2028.25 down down correct
DABUR.NSE Dabur India Limited 20240228 0 535.35 541.45 531.9 536.25 2697005 536.25 up up correct
DALBHARAT.NSE Dalmia Bharat Limited 20240228 0 2070 2085.15 2002.65 2016.95 249809 2016.95 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20240228 0 397.9 397.9 379.95 383.4 88048 383.4 down down correct
DAMODARIND.NSE Damodar Industries Limited 20240228 0 58.75 58.75 53.3 53.8 41542 53.8 down down correct
DANGEE.NSE Dangee Dums Limited 20240228 0 12.1 12.2 11.25 11.45 674048 11.45 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20240228 0 621 627.95 592 600.6 131054 600.6 down down correct
DBCORP.NSE D. B. Corp Limited 20240228 0 292.6 294.95 282.05 285.6 91838 285.6 down up incorrect
DBL.NSE Dilip Buildcon Limited 20240228 0 448.7 455.6 431.05 436.5 456425 436.5 down up incorrect
DBREALTY.NSE D B Realty Limited 20240228 0 275.2 277 261.3 265.95 2240315 265.95 down up incorrect
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20240228 0 49.85 51.8 46.9 46.95 92657 46.95 down up incorrect
DCAL.NSE Dishman Carbogen Amcis Limited 20240228 0 255.35 268.2 247 249.6 4966640 249.6 down up incorrect
DCBBANK.NSE DCB Bank Limited 20240228 0 132.05 132.45 128.55 128.85 981726 128.85 down up incorrect
DCM.NSE DCM Limited 20240228 0 85.2 86 81.5 82.65 52310 82.65 down up incorrect
DCMFINSERV.NSE DCM Financial Services Limited 20240228 0 6.6 6.6 6.6 6.6 5249 6.6
DCMNVL.NSE DCM Nouvelle Limited 20240228 0 187.5 187.5 178.1 179.15 22067 179.15 down up incorrect
DCMSHRIRAM.NSE DCM Shriram Limited 20240228 0 1006.9 1006.9 972.55 977.1 46730 977.1 down up incorrect
DCW.NSE DCW Limited 20240228 0 59.3 59.6 57 57.3 3090411 57.3 down up incorrect
DECCANCE.NSE Deccan Cements Limited 20240228 0 636.9 642.9 615 618.45 10794 618.45 down up incorrect
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20240228 0 515.4 518.05 511.6 515 476682 515 down up incorrect
DEEPAKNTR.NSE Deepak Nitrite Limited 20240228 0 2264.95 2274.75 2180.8 2190.55 319676 2190.55 down up incorrect
DEEPENR.NSE Deep Energy Resources Limited 20240228 0 195.45 209 189.05 195.95 225002 195.95 up up correct
DEEPINDS.NSE Deep Industries Limited 20240228 0 252.15 257.1 245.55 249.7 185500 249.7 down down correct
DELPHIFX.NSE Delphi World Money Limited 20240228 0 268.45 271.9 252.5 254.7 20464 254.7 down down correct
DELTACORP.NSE Delta Corp Limited 20240228 0 146 148.25 136.1 139 3722703 139 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20240228 0 95 96.6 92.1 92.4 8471 92.4 down down correct
DEN.NSE DEN Networks Limited 20240228 0 57.7 57.8 54.25 54.75 2876574 54.75 down down correct
DENORA.NSE De Nora India Limited 20240228 0 1636 1730 1611.5 1628.8 45989 1628.8 down down correct
DEVYANI.NSE Devyani International Limited 20240228 0 157.3 159.25 153.25 154.35 3398707 154.35 down down correct
DGCONTENT.NSE Digicontent Limited 20240228 0 24.25 24.25 22.6 22.7 55952 22.7 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20240228 0 246 246.7 237.15 239.15 207474 239.15 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20240228 0 47.7 47.95 45.6 46.85 1085274 46.85 down down correct
DHANI.NSE Dhani Services Limited 20240228 0 40.2 40.65 38.8 39 1530631 39 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20240228 0 1176.8 1180.8 1125.1 1133.25 58646 1133.25 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20240228 0 8.55 8.55 8.55 8.55 0 8.55
DHUNINV.NSE Dhunseri Investments Limited 20240228 0 1224.6 1228.45 1196.7 1203.7 2303 1203.7 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20240228 0 1151.7 1152.35 1095.1 1111.6 81738 1111.6 down down correct
DICIND.NSE DIC India Limited 20240228 0 487.9 487.9 460 463.25 5811 463.25 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20240228 0 32.6 33.05 31.35 31.75 175388 31.75 down down correct
DISHTV.NSE Dish TV India Limited 20240228 0 22.1 22.8 20.7 21.25 61378930 21.25 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20240228 0 3540 3553.45 3507 3518.35 464435 3518.35 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20240228 0 6731.05 6819.1 6521.25 6542.65 457909 6542.65 down down correct
DLF.NSE DLF Limited 20240228 0 914.2 919.95 893.6 899 3541248 899 down down correct
DLINKINDIA.NSE D 20240228 0 304.95 313.9 295.05 308.8 680183 308.8 up up correct
DMART.NSE Avenue Supermarts Limited 20240228 0 3856.4 3948.3 3838.1 3850 505405 3850 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20240228 0 5.3 5.4 5.3 5.3 22445 5.3
DODLA.NSE Dodla Dairy Limited 20240228 0 992.9 1006.25 975.1 987.05 25630 987.05 down down correct
DOLLAR.NSE Dollar Industries Limited 20240228 0 514 518 493.7 497.65 141408 497.65 down down correct
DONEAR.NSE Donear Industries Limited 20240228 0 101.5 110.8 101.5 105.15 1300238 105.15 up up correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20240228 0 795.05 814.95 760 765.5 7953 765.5 down down correct
DPSCLTD.NSE India Power Corporation Limited 20240228 0 20.35 20.95 19.65 19.65 2878550 19.65 down down correct
DPWIRES.NSE D.P. Wires Limited 20240228 0 514.85 519.15 502 504.45 99360 504.45 down down correct
DRCSYSTEMS.NSE DRC Systems India Limited 20240228 0 22.35 23.2 22.3 22.35 239305 22.35
DREDGECORP.NSE Dredging Corporation of India Limited 20240228 0 732.3 744.4 701.25 706.6 30199 706.6 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20240228 0 6443.45 6505.9 6392.1 6428.05 312046 6428.05 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20240228 0 899.85 927.7 850 871.65 76677 871.65 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20240228 0 223.95 223.95 215 215.6 16806 215.6 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20240228 0 10.1 10.1 10.1 10.1 296646 10.1
DVL.NSE Dhunseri Ventures Limited 20240228 0 399.95 399.95 370.55 373.8 52279 373.8 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20240228 0 79.25 80.2 77.65 77.95 745710 77.95 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20240228 0 7570.4 7627.95 7269.85 7361.6 16542 7361.6 down down correct
DYNPRO.NSE Dynemic Products Limited 20240228 0 300.3 302.45 290.55 298.6 22851 298.6 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20240228 0 49 50.65 48.2 48.55 31777832 48.55 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20240228 0 2.3 2.3 2.25 2.25 907 2.25 down down correct
EBBETF0425.NSE Edelweiss Amc Ltd 20240228 0 1187 1188.49 1186.81 1188.01 2525 1188.01 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20240228 0 1344.96 1346.5 1342.12 1342.44 3584 1342.44 down down correct
EBBETF0431.NSE Edelweiss Amc Ltd 20240228 0 1201.01 1203.98 1201.01 1202.76 2134 1202.76 up up correct
ECLERX.NSE eClerx Services Limited 20240228 0 2517.7 2549.9 2456.3 2488.85 43703 2488.85 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20240228 0 77.75 79.75 75.75 76.5 6910690 76.5 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20240228 0 3.85 3.85 3.85 3.85 7452 3.85
EICHERMOT.NSE Eicher Motors Limited 20240228 0 4002.75 4018.95 3851 3863.75 658953 3863.75 down down correct
EIDPARRY.NSE E.I.D. 20240228 0 634 640.5 618.1 622.4 382966 622.4 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20240228 0 733.5 744.15 712.5 725.4 14809 725.4 down down correct
EIHOTEL.NSE EIH Limited 20240228 0 399.2 401.3 391.3 393.95 1981369 393.95 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20240228 0 1370 1370 1268.5 1340.2 10306 1340.2 down up incorrect
EKC.NSE Everest Kanto Cylinder Limited 20240228 0 165.7 166 152.05 154.6 1649216 154.6 down up incorrect
ELECON.NSE Elecon Engineering Company Limited 20240228 0 966 971 924 938.8 203984 938.8 down up incorrect
ELECTCAST.NSE Electrosteel Castings Limited 20240228 0 169.05 169.05 160.85 165.55 2266955 165.55 down up incorrect
ELECTHERM.NSE Electrotherm (India) Limited 20240228 0 507.7 507.7 500 507.7 73339 507.7
ELGIEQUIP.NSE Elgi Equipments Limited 20240228 0 633.85 639 625.95 631.3 94805 631.3 down up incorrect
ELGIRUBCO.NSE Elgi Rubber Company Limited 20240228 0 62.5 63.3 58.1 59.2 185923 59.2 down up incorrect
EMAMILTD.NSE Emami Limited 20240228 0 469.15 470.95 453.3 466.5 3324253 466.5 down up incorrect
EMAMIPAP.NSE Emami Paper Mills Limited 20240228 0 131 133.9 128.1 129.1 34625 129.1 down up incorrect
EMAMIREAL.NSE Emami Realty Limited 20240228 0 104 104.9 98.55 99.8 72917 99.8 down up incorrect
EMKAY.NSE Emkay Global Financial Services Limited 20240228 0 118.75 118.75 118.75 118.75 3587 118.75
EMMBI.NSE Emmbi Industries Limited 20240228 0 110 110 104.25 105.85 49391 105.85 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20240228 0 1852.95 1867.2 1793.5 1808.35 59990 1808.35 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20240228 0 21.6 21.6 21.6 21.6 19732 21.6
ENGINERSIN.NSE Engineers India Limited 20240228 0 213.95 214.9 203.65 205.55 5575292 205.55 down down correct
ENIL.NSE Entertainment Network (India) Limited 20240228 0 333.35 345.95 320.1 321.3 232056 321.3 down down correct
EPL.NSE EPL Limited 20240228 0 192 195.7 187.1 188 1108155 188 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20240228 0 102.25 104.45 98.85 99.55 6095036 99.55 down down correct
ERIS.NSE Eris Lifesciences Limited 20240228 0 875.15 880.05 862.15 872.35 71370 872.35 down down correct
EROSMEDIA.NSE Eros International Media Limited 20240228 0 24.8 25 23.8 24.7 548009 24.7 down down correct
ESABINDIA.NSE ESAB India Limited 20240228 0 5086.4 5157.55 5050 5084.65 5139 5084.65 down down correct
ESCORTS.NSE Escorts Limited 20240228 0 2856.05 2878.95 2802.6 2825.2 261600 2825.2 down up incorrect
ESSARSHPNG.NSE Essar Shipping Limited 20240228 0 29.1 29.4 27.5 27.5 284276 27.5 down up incorrect
ESTER.NSE Ester Industries Limited 20240228 0 107.2 108.95 101.95 103.5 805388 103.5 down up incorrect
EVEREADY.NSE Eveready Industries India Limited 20240228 0 347.45 355 344.05 348 200502 348 up down incorrect
EVERESTIND.NSE Everest Industries Limited 20240228 0 1218 1228 1181 1204.35 20648 1204.35 down up incorrect
EXCEL.NSE Excel Realty N Infra Limited 20240228 0 0.5 0.5 0.5 0.5 2115174 0.5
EXCELINDUS.NSE Excel Industries Limited 20240228 0 845 852.25 830.1 838.7 8963 838.7 down up incorrect
EXIDEIND.NSE Exide Industries Limited 20240228 0 326.75 328.5 316.05 318.1 2643104 318.1 down up incorrect
EXPLEOSOL.NSE Expleo Solutions Limited 20240228 0 1355 1362.5 1330 1337.8 28448 1337.8 down up incorrect
EXXARO.NSE Exxaro Tiles Limited 20240228 0 113.15 113.5 110.7 111.5 113736 111.5 down up incorrect
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20240228 0 777 777.6 737 740.55 321134 740.55 down up incorrect
FAIRCHEMOR.NSE Fairchem Organics Limited 20240228 0 1473 1483.45 1392.2 1408.45 30427 1408.45 down up incorrect
FCL.NSE Fineotex Chemical Limited 20240228 0 424.35 427.7 402.35 404.7 544939 404.7 down down correct
FCONSUMER.NSE Future Consumer Limited 20240228 0 0.9 0.95 0.9 0.9 1079876 0.9
FCSSOFT.NSE FCS Software Solutions Limited 20240228 0 5.2 5.3 4.85 4.9 28259614 4.9 down down correct
FDC.NSE FDC Limited 20240228 0 456.25 459.15 442.1 445.35 259170 445.35 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20240228 0 154.2 154.6 149.75 150.3 9726132 150.3 down down correct
FEL.NSE Future Enterprises Limited 20240228 0 0.7 0.7 0.7 0.7 0 0.7
FELDVR.NSE Future Enterprises Limited 20240228 0 6 6 5.7 5.85 10661 5.85 down down correct
FIEMIND.NSE Fiem Industries Limited 20240228 0 1295 1299 1190.1 1204.2 247047 1204.2 down down correct
FILATEX.NSE Filatex India Limited 20240228 0 73 78 70.25 71.75 21233235 71.75 down down correct
FINCABLES.NSE Finolex Cables Limited 20240228 0 953.35 959 941.8 945.4 288962 945.4 down down correct
FINEORG.NSE Fine Organic Industries Limited 20240228 0 4299 4304.8 4254 4272.1 16796 4272.1 down down correct
FINPIPE.NSE Finolex Industries Limited 20240228 0 221.05 223.5 216.7 217.15 1032604 217.15 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20240228 0 40.95 42 40 40.5 7539 40.5 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20240228 0 2.75 2.8 2.7 2.7 194891 2.7 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20240228 0 3683.85 3734 3581.25 3711.2 78547 3711.2 up up correct
FMGOETZE.NSE Federal 20240228 0 359.05 362.65 351.05 353.45 103356 353.45 down down correct
FMNL.NSE Future Market Networks Limited 20240228 0 7.15 7.15 6.8 6.8 70883 6.8 down down correct
FORTIS.NSE Fortis Healthcare Limited 20240228 0 429.7 431.45 417.8 421.5 543645 421.5 down down correct
FOSECOIND.NSE Foseco India Limited 20240228 0 3639.1 3641.6 3433.5 3469.6 8110 3469.6 down down correct
FRETAIL.NSE Future Retail Limited 20240228 0 2.6 2.6 2.6 2.6 0 2.6
FSC.NSE Future Supply Chain Solutions Limited 20240228 0 8.65 8.65 8.25 8.35 47863 8.35 down down correct
FSL.NSE Firstsource Solutions Limited 20240228 0 208.35 209.2 201.8 205.05 2678081 205.05 down down correct
GABRIEL.NSE Gabriel India Limited 20240228 0 349.95 352.15 340.5 345.7 166664 345.7 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20240228 0 412 413 390 391.75 560334 391.75 down down correct
GAIL.NSE GAIL (India) Limited 20240228 0 180.85 181.8 176.65 179.35 12659946 179.35 down down correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20240228 0 2454.5 2473.45 2428 2453.05 14749 2453.05 down down correct
GALLANTT.NSE Gallantt Metal Limited 20240228 0 216 219.95 208.25 209.25 54476 209.25 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20240228 0 816.45 860 792 817.15 30454 817.15 up up correct
GANECOS.NSE Ganesha Ecosphere Limited 20240228 0 1087.1 1098.95 1038.95 1044.15 39628 1044.15 down down correct
GANESHBE.NSE Ganesh Benzoplast Limited 20240228 0 191.3 194.1 185.1 187.9 265750 187.9 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20240228 0 871.45 878.5 839.35 839.35 112271 839.35 down down correct
GANGAFORGE.NSE Ganga Forging Limited 20240228 0 12.65 12.65 12.65 12.65 63693 12.65
GANGESSECU.NSE Ganges Securities Limited 20240228 0 127.9 128.95 121.4 124.95 23506 124.95 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20240228 0 1.2 1.2 1.2 1.2 0 1.2
GARFIBRES.NSE Garware Technical Fibres Limited 20240228 0 3516.85 3524.95 3489 3495.75 21432 3495.75 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20240228 0 1.35 1.35 1.35 1.35 0 1.35
GAYAPROJ.NSE Gayatri Projects Limited 20240228 0 9 9.1 8.6 9.1 695024 9.1 up up correct
GEECEE.NSE GeeCee Ventures Limited 20240228 0 282 282 267.75 269.45 9818 269.45 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20240228 0 105.8 109 103.1 104 86749 104 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20240228 0 49.05 49.95 47.65 48.75 118153 48.75 down down correct
GENESYS.NSE Genesys International Corporation Limited 20240228 0 528.3 538.85 509.05 515.55 287372 515.55 down down correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20240228 0 22.75 22.95 21.7 21.9 1127972 21.9 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20240228 0 248 248.2 238 239.9 545115 239.9 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20240228 0 77.75 77.95 74.7 75.3 413084 75.3 down down correct
GEPIL.NSE GE Power India Limited 20240228 0 301.85 310.75 295.3 300.55 574614 300.55 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20240228 0 953 983.3 950 953.7 380695 953.7 up up correct
GET&D.NSE GE T&D India Limited 20240228 0 914.25 914.25 860 874.7 70400 874.7 down down correct
GFLLIMITED.NSE GFL Limited 20240228 0 86 86.5 83 83.85 92273 83.85 down down correct
GFSTEELS.NSE Grand Foundry Limited 20240228 0 8.25 8.25 8.25 8.25 0 8.25
GHCL.NSE GHCL Limited 20240228 0 511.15 515.9 504 513.8 268380 513.8 up up correct
GICHSGFIN.NSE GIC Housing Finance Limited 20240228 0 238 238 225.05 227.65 307867 227.65 down down correct
GICRE.NSE General Insurance Corporation of India 20240228 0 411 414.8 383 388.1 3314308 388.1 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20240228 0 98.4 98.4 93.5 93.5 23370 93.5 down down correct
GILLETTE.NSE Gillette India Limited 20240228 0 6417.65 6537 6408.55 6481.65 19596 6481.65 up up correct
GINNIFILA.NSE Ginni Filaments Limited 20240228 0 37.35 37.4 35.55 36.25 172690 36.25 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20240228 0 194.9 196.35 183.2 184.65 667571 184.65 down down correct
GKWLIMITED.NSE GKW Limited 20240228 0 1631.4 1656 1599.4 1625.55 271 1625.55 down down correct
GLAND.NSE Gland Pharma Limited 20240228 0 1830 1841.25 1793 1801.8 157618 1801.8 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20240228 0 2168.35 2205.35 2138.95 2154.15 87477 2154.15 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20240228 0 925 929.9 900.55 911.2 643011 911.2 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20240228 0 10.5 10.5 10.5 10.5 8261 10.5
GLOBAL.NSE Global Education Limited 20240228 0 270 270.95 260 262.55 58142 262.55 down down correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20240228 0 125.05 126.8 120.25 120.7 8506 120.7 down down correct
GLOBE.NSE Globe Textiles (India) Limited 20240228 0 4.35 4.35 4.35 4.35 551060 4.35
GLOBUSSPR.NSE Globus Spirits Limited 20240228 0 794.8 794.8 781.55 783.35 71967 783.35 down down correct
GLS.NSE Glenmark Life Sciences Limited 20240228 0 885 888.55 873.3 876.8 87530 876.8 down down correct
GMBREW.NSE G.M. Breweries Limited 20240228 0 634.7 635 621 622.8 20555 622.8 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20240228 0 402 406.7 390 391.4 1445705 391.4 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20240228 0 1343.95 1352.1 1331 1332.35 104052 1332.35 down down correct
GMRINFRA.NSE GMR Infrastructure Limited 20240228 0 86.25 87.5 84 84.4 47472979 84.4 down down correct
GNA.NSE G N A Axles Limited 20240228 0 428.55 433.35 420.55 426.2 54760 426.2 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20240228 0 671.95 673.8 643.3 647.65 460393 647.65 down down correct
GOACARBON.NSE Goa Carbon Limited 20240228 0 860.2 870 803 814.85 63141 814.85 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20240228 0 501.2 504.15 473.2 483.8 121881 483.8 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20240228 0 2818.95 2913.45 2753.05 2801.8 124416 2801.8 down down correct
GODHA.NSE Godha Cabcon & Insulation Limited 20240228 0 0.85 0.9 0.85 0.9 20539122 0.9 up up correct
GODREJAGRO.NSE Godrej Agrovet Limited 20240228 0 519 520 509.1 512.85 114203 512.85 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20240228 0 1277 1278.4 1230.05 1234.05 639686 1234.05 down down correct
GODREJIND.NSE Godrej Industries Limited 20240228 0 815.4 816.4 797 805.15 100455 805.15 down down correct
GODREJPROP.NSE Godrej Properties Limited 20240228 0 2480.05 2499.2 2340.7 2353.55 761253 2353.55 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20240228 0 0.75 0.75 0.75 0.75 0 0.75
GOKEX.NSE Gokaldas Exports Limited 20240228 0 849.2 849.2 835.7 842.75 125658 842.75 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20240228 0 44.9 46.4 43.05 43.45 144634 43.45 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20240228 0 113.45 118.45 112.6 115.4 398837 115.4 up up correct
GOLDBEES.NSE Reliance ETF Gold BeES 20240228 0 53.12 53.12 52.36 52.6 1982171 52.6 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20240228 0 56 57.4 53.35 53.7 7320 53.7 down down correct
GOLDIAM.NSE Goldiam International Limited 20240228 0 194.2 195.45 181.2 183.1 1075168 183.1 down down correct
GOLDSHARE.NSE UTI Mutual Fund 20240228 0 53 53 52.7 52.75 38174 52.75 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20240228 0 154.4 154.5 147.5 148.05 30873 148.05 down down correct
GOODLUCK.NSE Goodluck India Limited 20240228 0 974.2 981.4 939.3 959.85 176200 959.85 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20240228 0 750 750 725.45 741.9 244201 741.9 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20240228 0 211.7 214.35 200 202.5 7411362 202.5 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20240228 0 185.15 189 175.9 180.1 45581 180.1 down down correct
GRANULES.NSE Granules India Limited 20240228 0 468.8 469.85 457.5 460 827171 460 down down correct
GRAPHITE.NSE Graphite India Limited 20240228 0 601 609 582.05 590.45 1083882 590.45 down down correct
GRASIM.NSE Grasim Industries Limited 20240228 0 2202 2218.9 2173.25 2186 1197381 2186 down down correct
GRAVITA.NSE Gravita India Limited 20240228 0 960.05 982.1 934.85 945.75 125111 945.75 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20240228 0 160.15 161.2 151.8 152.55 1528497 152.55 down down correct
GREENLAM.NSE Greenlam Industries Limited 20240228 0 539.75 539.75 522 526.35 105019 526.35 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20240228 0 390.4 391.25 371.2 373.15 173714 373.15 down down correct
GREENPLY.NSE Greenply Industries Limited 20240228 0 275.65 279.45 262 264.1 776013 264.1 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20240228 0 22.9 23 21.7 22 6015853 22 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20240228 0 2199 2199 2115 2118.85 14424 2118.85 down down correct
GRINFRA.NSE G R Infraprojects Limited 20240228 0 1278 1287.95 1217.1 1228.1 112210 1228.1 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20240228 0 955.5 967.45 937.25 940.95 400 940.95 down down correct
GRPLTD.NSE GRP Limited 20240228 0 6699 6699 6150 6196.9 2393 6196.9 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20240228 0 806.95 859.65 798.05 805.9 2278219 805.9 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20240228 0 223.5 225.5 217.1 218.9 2550399 218.9 down up incorrect
GSPL.NSE Gujarat State Petronet Limited 20240228 0 365 366.55 356.3 360.75 560946 360.75 down up incorrect
GSS.NSE GSS Infotech Limited 20240228 0 150.9 152.8 144 145.95 133386 145.95 down up incorrect
GTL.NSE GTL Limited 20240228 0 12.55 12.55 12.55 12.55 40194 12.55
GTLINFRA.NSE GTL Infrastructure Limited 20240228 0 2.25 2.3 2.2 2.2 189984429 2.2 down up incorrect
GTPL.NSE GTPL Hathway Limited 20240228 0 197 199.95 189.1 190.45 104453 190.45 down up incorrect
GUFICBIO.NSE Gufic Biosciences Limited 20240228 0 314 322.75 308.65 309.45 82438 309.45 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20240228 0 805.6 817.05 805.1 811.95 86102 811.95 up up correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20240228 0 280.8 287.95 266.85 271.45 24358 271.45 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20240228 0 558.35 568.25 545 548.3 1109298 548.3 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20240228 0 46 47.75 44.5 47 10553 47 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20240228 0 1045.7 1075 990.6 1026.15 298360 1026.15 down down correct
GULFPETRO.NSE GP Petroleums Limited 20240228 0 71.8 71.8 66.75 67.7 371499 67.7 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20240228 0 203 203.7 195.5 196.65 176043 196.65 down down correct
HAL.NSE Hindustan Aeronautics Limited 20240228 0 3114 3170 3061.25 3085.2 2725678 3085.2 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20240228 0 879.7 879.8 840.25 849.05 709395 849.05 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20240228 0 189.9 197.6 179.6 181.9 79463 181.9 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20240228 0 23.35 23.45 22.2 22.5 9163221 22.5 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20240228 0 1133.05 1136.8 1115.05 1120.4 13554 1120.4 down down correct
HAVELLS.NSE Havells India Limited 20240228 0 1479 1550 1471.2 1534.35 6273879 1534.35 up up correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20240228 0 2.6 2.6 2.5 2.6 43977 2.6
HBLPOWER.NSE HBL Power Systems Limited 20240228 0 514.95 519.1 491.8 504.1 947700 504.1 down down correct
HBSL.NSE HB Stockholdings Limited 20240228 0 93.75 95.6 93.75 93.75 2836 93.75
HCC.NSE Hindustan Construction Company Limited 20240228 0 41.6 41.75 38.2 38.8 24428734 38.8 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20240228 0 384.9 385.5 362 364.1 139404 364.1 down down correct
HCL.NSE INSYS 20240228 0 17.35 17.35 16.15 16.2 324476 16.2 down down correct
HCLTECH.NSE HCL Technologies Limited 20240228 0 1664.7 1672 1644.2 1651.9 936575 1651.9 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20240228 0 3903.85 3918.95 3827 3836.8 269883 3836.8 down down correct
HDFCBANK.NSE HDFC Bank Limited 20240228 0 1420.15 1424.2 1404 1409.4 12660993 1409.4 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20240228 0 582 590.9 578.15 580.6 3434747 580.6 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20240228 0 51.67 51.67 51.67 51.67 0 51.67
HDFCNIFETF.NSE HDFC Mutual Fund 20240228 0 206.67 206.67 206.67 206.67 0 206.67
HDFCSENETF.NSE HDFC Mutual Fund 20240228 0 700.42 700.42 700.42 700.42 0 700.42
HDIL.NSE Housing Development and Infrastructure Limited 20240228 0 5.3 5.3 5.3 5.3 0 5.3
HEG.NSE HEG Limited 20240228 0 1679 1679 1612.1 1620.45 192442 1620.45 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20240228 0 207.7 209.7 205.2 206.2 166331 206.2 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20240228 0 214.55 215.75 203.65 205.45 1676112 205.45 down down correct
HERANBA.NSE Heranba Industries Limited 20240228 0 364.4 365.95 355.8 359 68749 359 down down correct
HERCULES.NSE Hercules Hoists Limited 20240228 0 438.2 448.1 420.3 425.6 86631 425.6 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20240228 0 348 355 327.95 332.4 1849009 332.4 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20240228 0 4440 4459.2 4349.05 4375.05 569688 4375.05 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20240228 0 1409.55 1410 1400 1403.1 2261 1403.1 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20240228 0 160.4 160.85 154.1 154.65 10410 154.65 down down correct
HFCL.NSE HFCL Limited 20240228 0 112.95 113.5 104.05 104.85 36949265 104.85 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20240228 0 908.3 908.3 880 886.6 55391 886.6 down down correct
HGS.NSE Hinduja Global Solutions Limited 20240228 0 917.95 918.95 900 902.7 16465 902.7 down down correct
HIKAL.NSE Hikal Limited 20240228 0 280.5 282 279.8 280.25 133874 280.25 down down correct
HIL.NSE HIL Limited 20240228 0 2808.3 2828.3 2794.25 2801.3 8120 2801.3 down down correct
HILTON.NSE Hilton Metal Forging Limited 20240228 0 147 152 145.5 149.7 696501 149.7 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20240228 0 153.65 153.65 145 145.5 697097 145.5 down down correct
HINDALCO.NSE Hindalco Industries Limited 20240228 0 512.5 514.45 501.75 504.4 4406098 504.4 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20240228 0 428.3 434.95 422 425.05 9946 425.05 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20240228 0 54.5 54.5 54.5 54.5 18444 54.5
HINDCOPPER.NSE Hindustan Copper Limited 20240228 0 254.4 260.9 252.6 253.95 10882873 253.95 down down correct
HINDMOTORS.NSE Hindustan Motors Limited 20240228 0 19.8 19.85 18.7 18.7 728807 18.7 down down correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20240228 0 21.1 21.1 21.1 21.1 0 21.1
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20240228 0 203 204.65 190.1 191.55 1732101 191.55 down up incorrect
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20240228 0 529.85 530.2 504.45 507.2 10822607 507.2 down up incorrect
HINDUNILVR.NSE Hindustan Unilever Limited 20240228 0 2411.1 2425 2401 2421.55 629152 2421.55 up down incorrect
HINDZINC.NSE Hindustan Zinc Limited 20240228 0 310.5 311.35 307.55 309 312859 309 down up incorrect
HIRECT.NSE Hind Rectifiers Limited 20240228 0 628.95 680.05 628.95 680.05 670860 680.05 up down incorrect
HISARMETAL.NSE Hisar Metal Industries Limited 20240228 0 200.1 203.8 189.1 191.8 24345 191.8 down up incorrect
HITECH.NSE Hi 20240228 0 155.5 155.95 148.85 149.85 716917 149.85 down up incorrect
HITECHCORP.NSE Hitech Corporation Limited 20240228 0 234.5 235 223.05 224.05 11084 224.05 down up incorrect
HITECHGEAR.NSE The Hi 20240228 0 496.1 496.25 472.85 476.15 43366 476.15 down up incorrect
HLEGLAS.NSE HLE Glascoat Limited 20240228 0 506.9 506.9 500 500.8 34535 500.8 down up incorrect
HLVLTD.NSE HLV Limited 20240228 0 34.75 34.9 31.4 31.6 2267333 31.6 down down correct
HMT.NSE HMT Limited 20240228 0 56.95 57.45 54.25 54.65 27690 54.65 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20240228 0 114.35 116.7 108.1 109.7 339593 109.7 down down correct
HNDFDS.NSE Hindustan Foods Limited 20240228 0 517.25 519.95 511 512.05 46000 512.05 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20240228 0 252.39 253.4 249.07 250.9 210852 250.9 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20240228 0 903 909.45 884.5 888.25 162050 888.25 down down correct
HONAUT.NSE Honeywell Automation India Limited 20240228 0 38367.1 38642.4 37802 37961.95 2859 37961.95 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20240228 0 2494.7 2540.9 2401 2515.95 28409 2515.95 up up correct
HOVS.NSE HOV Services Limited 20240228 0 66.35 66.35 63.15 64.5 14608 64.5 down down correct
HPL.NSE HPL Electric & Power Limited 20240228 0 344.3 349.95 326 333.45 278266 333.45 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20240228 0 368.2 368.2 351.25 360 407992 360 down down correct
HTMEDIA.NSE HT Media Limited 20240228 0 32 32.25 30.1 30.6 1111680 30.6 down up incorrect
HUBTOWN.NSE Hubtown Limited 20240228 0 157 157 149.2 149.2 243308 149.2 down up incorrect
HUDCO.NSE Housing and Urban Development Corporation Limited 20240228 0 200.2 202.55 187.55 191.4 15185497 191.4 down up incorrect
HUHTAMAKI.NSE Huhtamaki India Limited 20240228 0 353.8 353.8 338.05 340.45 141187 340.45 down up incorrect
IBREALEST.NSE Indiabulls Real Estate Limited 20240228 0 120 120 112.5 113.7 14102133 113.7 down up incorrect
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20240228 0 193 198.7 186 187.25 16642646 187.25 down up incorrect
ICDSLTD.NSE ICDS Limited 20240228 0 50 50 50 50 4 50
ICEMAKE.NSE Ice Make Refrigeration Limited 20240228 0 508.05 514.8 492.55 496.55 27826 496.55 down up incorrect
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20240228 0 32.15 32.15 32.15 32.15 0 32.15
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20240228 0 244.92 244.92 244.92 244.92 0 244.92
ICICIB22.NSE ICICI Prudential Mutual Fund 20240228 0 104 104 99.61 100.09 1069396 100.09 down up incorrect
ICICIBANK.NSE ICICI Bank Limited 20240228 0 1063 1064.85 1042.15 1046.6 7730332 1046.6 down up incorrect
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20240228 0 247.24 247.24 247.24 247.24 0 247.24
ICICIFMCG.NSE ICICIPRAMC 20240228 0 567.11 567.11 567.11 567.11 0 567.11
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20240228 0 1726 1734.9 1688.45 1724.45 2135960 1724.45 down up incorrect
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20240228 0 54.07 54.07 54.07 54.07 0 54.07
ICICILIQ.NSE ICICI Prudential Mutual Fund 20240228 0 999.99 999.99 999.99 999.99 0 999.99
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20240228 0 181.61 181.61 181.61 181.61 0 181.61
ICICIM150.NSE ICICI Prudential Amc Ltd. 20240228 0 172.32 172.32 172.32 172.32 0 172.32
ICICINF100.NSE ICICI Prudential Mutual Fund 20240228 0 237.62 237.62 237.62 237.62 0 237.62
ICICINV20.NSE ICICI Prudential Mutual Fund 20240228 0 126.89 126.89 126.89 126.89 0 126.89
ICICINXT50.NSE ICICI Prudential Mutual Fund 20240228 0 54.34 54.34 54.34 54.34 0 54.34
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20240228 0 105.28 105.28 105.28 105.28 0 105.28
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20240228 0 520 530.4 520 523.3 1315159 523.3 up up correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20240228 0 795.7 795.7 795.7 795.7 0 795.7
ICIL.NSE Indo Count Industries Limited 20240228 0 341.6 349.85 332.05 337.2 887641 337.2 down down correct
ICRA.NSE ICRA Limited 20240228 0 6059.6 6060 5826 5843.3 2091 5843.3 down down correct
IDBI.NSE IDBI Bank Limited 20240228 0 89 89.15 84.25 85.15 10860145 85.15 down down correct
IDEA.NSE Vodafone Idea Limited 20240228 0 15.5 16.05 13.5 13.65 514581283 13.65 down down correct
IDFC.NSE IDFC Limited 20240228 0 119.05 119.5 114.8 115.45 5632571 115.45 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20240228 0 83.7 83.85 80.15 80.55 32991886 80.55 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20240228 0 237.8 242.25 235.3 236.35 492 236.35 down down correct
IEX.NSE Indian Energy Exchange Limited 20240228 0 145.9 145.9 140 140.9 8428285 140.9 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20240228 0 463.5 471 460.1 463.85 5739 463.85 up up correct
IFBIND.NSE IFB Industries Limited 20240228 0 1468.25 1473.95 1387.05 1405.65 55578 1405.65 down down correct
IFCI.NSE IFCI Limited 20240228 0 45.6 46.2 43.9 43.9 11417609 43.9 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20240228 0 563.6 572.85 550 560.65 16363 560.65 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20240228 0 486.8 490.3 466 470.85 73170 470.85 down down correct
IGL.NSE Indraprastha Gas Limited 20240228 0 422 426.35 414.2 415.85 1195280 415.85 down down correct
IGPL.NSE I G Petrochemicals Limited 20240228 0 467 471.65 458.05 466.3 27918 466.3 down down correct
IIFL.NSE IIFL Finance Limited 20240228 0 610.3 611.3 568.75 581.25 2055656 581.25 down down correct
IIFLSEC.NSE IIFL Securities Limited 20240228 0 160 161.85 151.25 152.3 494342 152.3 down down correct
IITL.NSE Industrial Investment Trust Limited 20240228 0 216.2 216.2 216.2 216.2 8884 216.2
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20240228 0 45.85 46 45.85 45.85 2609 45.85
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20240228 0 5.9 5.9 5.55 5.55 177753 5.55 down down correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20240228 0 83.6 84.45 79.7 80.65 2911796 80.65 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20240228 0 641 641 597.55 601.8 160022 601.8 down down correct
IMPAL.NSE India Motor Parts & Accessories Limited 20240228 0 1029.6 1049.35 1007.7 1030.1 3071 1030.1 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20240228 0 4.9 4.9 4.9 4.9 391 4.9
INCREDIBLE.NSE Incredible Industries Limited 20240228 0 46.4 46.4 44.1 44.1 9697 44.1 down down correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20240228 0 49.7 50.15 47.15 47.65 157725 47.65 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20240228 0 588.05 590 566.3 570.9 3555297 570.9 down down correct
INDIACEM.NSE The India Cements Limited 20240228 0 236.4 236.4 222.2 224.55 2700345 224.55 down down correct
INDIAGLYCO.NSE India Glycols Limited 20240228 0 863.6 872 845 852.15 60768 852.15 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20240228 0 2720 2724 2640.75 2663.6 131028 2663.6 down down correct
INDIANB.NSE Indian Bank 20240228 0 539.9 539.9 510.4 529.5 2187555 529.5 down down correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20240228 0 267.5 268.85 260 262.3 12647 262.3 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20240228 0 312.95 313.6 291 294.2 281648 294.2 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20240228 0 3190 3202.05 3098.05 3125.9 506498 3125.9 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20240228 0 1420 1423.6 1399.3 1403.4 31426 1403.4 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20240228 0 755 766.35 725.15 732.05 40599 732.05 down down correct
INDOCO.NSE Indoco Remedies Limited 20240228 0 362.3 362.45 350 351.1 70233 351.1 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20240228 0 52.45 52.6 50.55 50.9 281411 50.9 down up incorrect
INDOSTAR.NSE IndoStar Capital Finance Limited 20240228 0 231.6 231.6 212 222.6 973031 222.6 down up incorrect
INDOTECH.NSE Indo Tech Transformers Limited 20240228 0 1093.95 1093.95 1000.3 1005.55 25248 1005.55 down up incorrect
INDOTHAI.NSE Indo Thai Securities Limited 20240228 0 328.15 340.85 325 325.7 7147 325.7 down up incorrect
INDOWIND.NSE Indowind Energy Limited 20240228 0 23.2 23.2 23.2 23.2 24499 23.2
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20240228 0 190.75 193.95 182.85 185.55 580559 185.55 down up incorrect
INDSWFTLAB.NSE Ind 20240228 0 110.8 112.5 105.8 106.5 306709 106.5 down up incorrect
INDSWFTLTD.NSE Ind 20240228 0 17.6 19.3 17.25 18.95 626660 18.95 up down incorrect
INDTERRAIN.NSE Indian Terrain Fashions Limited 20240228 0 71.1 71.1 66.6 67.25 252190 67.25 down up incorrect
INDUSINDBK.NSE IndusInd Bank Limited 20240228 0 1495 1503.45 1442.5 1449.2 2661887 1449.2 down up incorrect
INDUSTOWER.NSE Indus Towers Limited 20240228 0 240.5 250.4 234.5 244.65 54016111 244.65 up down incorrect
INFIBEAM.NSE Infibeam Avenues Limited 20240228 0 36.15 36.15 32.85 33.7 39510983 33.7 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20240228 0 415 415 405.1 406.85 21452 406.85 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20240228 0 6.4 6.4 6.35 6.35 14918 6.35 down down correct
INFRABEES.NSE Nippon Mutual Funds 20240228 0 855.99 856 820 834.96 18731 834.96 down down correct
INFY.NSE Infosys Limited 20240228 0 1670 1687.8 1662.05 1671.25 3188916 1671.25 up up correct
INGERRAND.NSE Ingersoll 20240228 0 3431.85 3432.1 3359.2 3405.55 10434 3405.55 down down correct
INOXWIND.NSE Inox Wind Limited 20240228 0 628 629.65 596.45 603.75 961800 603.75 down down correct
INSECTICID.NSE Insecticides (India) Limited 20240228 0 554 554.45 537 544.7 56211 544.7 down up incorrect
INSPIRISYS.NSE Inspirisys Solutions Limited 20240228 0 105.5 105.5 105.5 105.5 0 105.5
INTELLECT.NSE Intellect Design Arena Limited 20240228 0 1061 1084 1052.7 1061.45 1371046 1061.45 up down incorrect
INTENTECH.NSE Intense Technologies Limited 20240228 0 135.5 136.8 128 129.35 39326 129.35 down up incorrect
INVENTURE.NSE Inventure Growth & Securities Limited 20240228 0 2.8 2.9 2.75 2.85 4490613 2.85 up down incorrect
IOB.NSE Indian Overseas Bank 20240228 0 64.5 65.6 62.05 63.2 13361400 63.2 down up incorrect
IOC.NSE Indian Oil Corporation Limited 20240228 0 172.5 173.45 166.7 167.4 35971734 167.4 down up incorrect
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20240228 0 411 412.2 396.05 398.4 206859 398.4 down up incorrect
IPCALAB.NSE Ipca Laboratories Limited 20240228 0 1195 1208.7 1174.35 1188.3 314291 1188.3 down up incorrect
IPL.NSE India Pesticides Limited 20240228 0 378.85 380.3 363.35 371.1 1039488 371.1 down up incorrect
IRB.NSE IRB Infrastructure Developers Limited 20240228 0 66.5 66.5 62.75 63.85 15401272 63.85 down up incorrect
IRCON.NSE Ircon International Limited 20240228 0 232.85 233.4 217.85 223.5 12201435 223.5 down up incorrect
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20240228 0 953 959.65 920 924.05 2972449 924.05 down up incorrect
IRFC.NSE Indian Railway Finance Corporation Limited 20240228 0 152.85 153.4 145.5 147.4 39947465 147.4 down down correct
IRISDOREME.NSE Iris Clothings Limited 20240228 0 79.95 79.95 73.85 75.85 89787 75.85 down down correct
ISEC.NSE ICICI Securities Limited 20240228 0 822.9 828.7 799.25 807.15 403651 807.15 down down correct
ISFT.NSE IntraSoft Technologies Limited 20240228 0 163.3 165.05 155.5 157.25 142966 157.25 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20240228 0 864 864 829.05 840.75 52447 840.75 down down correct
ISMTLTD.NSE ISMT Limited 20240228 0 91.5 92.2 89.2 89.65 379850 89.65 down down correct
ITC.NSE ITC Limited 20240228 0 411.15 412.35 406.8 408.3 8617768 408.3 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20240228 0 783 793.9 710.1 724.95 199412 724.95 down down correct
ITDCEM.NSE ITD Cementation India Limited 20240228 0 342.85 351.8 328.55 334.75 937286 334.75 down down correct
ITI.NSE ITI Limited 20240228 0 315.5 315.6 300 301.65 1013122 301.65 down down correct
IVC.NSE IL&FS Investment Managers Limited 20240228 0 10.35 10.4 9.75 10 495014 10 down down correct
IVP.NSE IVP Limited 20240228 0 194.65 194.65 182.2 183.05 26858 183.05 down down correct
IVZINGOLD.NSE Invesco Mutual Fund 20240228 0 5508.65 5518.45 5486 5486 56 5486 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20240228 0 2467.81 2467.81 2450.57 2459.86 18 2459.86 down down correct
IWEL.NSE Inox Wind Energy Limited 20240228 0 7260 7288.85 6816.15 6933.4 11816 6933.4 down down correct
IZMO.NSE IZMO Limited 20240228 0 284.1 298.75 284.1 295.95 55667 295.95 up up correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20240228 0 142.35 143.4 136.1 137.55 3201279 137.55 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20240228 0 122.2 124.5 115.6 117.8 1385452 117.8 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20240228 0 311.5 311.5 298 302.8 34184 302.8 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20240228 0 1280 1299 1240 1248.45 159222 1248.45 down down correct
JAICORPLTD.NSE Jai Corp Limited 20240228 0 326 326.4 308.6 311.4 407974 311.4 down down correct
JAIPURKURT.NSE Nandani Creation Limited 20240228 0 64.15 65.15 62.3 62.7 22815 62.7 down down correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20240228 0 125 126.3 121.25 123.1 10058882 123.1 down down correct
JASH.NSE Jash Engineering Limited 20240228 0 1801 1801 1692 1704.35 30787 1704.35 down down correct
JAYAGROGN.NSE Jayant Agro 20240228 0 234.3 234.3 227.6 228.85 25243 228.85 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20240228 0 130.85 131.9 125 126.85 227194 126.85 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20240228 0 56.95 58.3 53.9 54.9 451519 54.9 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20240228 0 124.9 127.25 118 118.65 292513 118.65 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20240228 0 1643.8 1648.95 1584 1600.2 188054 1600.2 down down correct
JBMA.NSE JBM Auto Limited 20240228 0 2250.7 2250.7 2155 2175.9 121675 2175.9 down down correct
JCHAC.NSE Johnson Controls 20240228 0 1136 1138 1101.3 1108.7 18039 1108.7 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20240228 0 49.8 50 47.65 48.05 55306 48.05 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20240228 0 23.7 23.95 22.8 23 395855 23 down down correct
JINDALPHOT.NSE Jindal Photo Limited 20240228 0 672 686.95 630.55 642.1 18712 642.1 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20240228 0 580.65 581.25 560 562.95 25582 562.95 down down correct
JINDALSAW.NSE Jindal Saw Limited 20240228 0 502.5 505.35 482.55 488.8 909557 488.8 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20240228 0 778.05 781.4 752.85 755.25 973881 755.25 down down correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20240228 0 683.7 686.4 664.5 667.85 23317 667.85 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20240228 0 366 430.55 365.6 414 9275794 414 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20240228 0 32.8 33.35 32 32.15 34101 32.15 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20240228 0 57.3 57.55 54.45 55 3426561 55 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20240228 0 531.35 535 515 521.05 14879 521.05 down up incorrect
JKCEMENT.NSE J.K. Cement Limited 20240228 0 4510.05 4528.25 4396 4446.7 289665 4446.7 down up incorrect
JKIL.NSE J. Kumar Infraprojects Limited 20240228 0 699.75 703.1 655 659.25 266833 659.25 down up incorrect
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20240228 0 943.8 946.85 895 906.75 255332 906.75 down up incorrect
JKPAPER.NSE JK Paper Ltd 20240228 0 366 375.9 365.65 368.2 712566 368.2 up down incorrect
JKTYRE.NSE JK Tyre & Industries Limited 20240228 0 516.9 518 490.75 499.45 662772 499.45 down up incorrect
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20240228 0 124.1 129.75 120.25 120.25 45140 120.25 down up incorrect
JMFINANCIL.NSE JM Financial Limited 20240228 0 101.95 102.7 96.25 96.85 4139492 96.85 down up incorrect
JOCIL.NSE Jocil Limited 20240228 0 197.95 201 187 188.95 38944 188.95 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20240228 0 20.95 20.95 20.95 20.95 1762515 20.95
JPINFRATEC.NSE Jaypee Infratech Limited 20240228 0 1.25 1.25 1.25 1.25 0 1.25
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20240228 0 738 753.6 708.5 719.7 16913 719.7 down down correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20240228 0 18 18.2 17.35 17.35 30645051 17.35 down down correct
JSL.NSE Jindal Stainless Limited 20240228 0 665.9 667.75 653 660.1 911248 660.1 down down correct
JSWENERGY.NSE JSW Energy Limited 20240228 0 522.5 523.5 503 507.6 3249733 507.6 down down correct
JSWHL.NSE JSW Holdings Limited 20240228 0 6582.65 6699.9 6338.5 6446.45 4268 6446.45 down down correct
JSWSTEEL.NSE JSW Steel Limited 20240228 0 822.7 822.75 795 798.6 1851909 798.6 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20240228 0 152 154.6 145.05 145.8 298541 145.8 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20240228 0 487 487 468 469.7 3466012 469.7 down down correct
JUBLINDS.NSE Jubilant Industries Limited 20240228 0 1350 1359.95 1295 1295 65617 1295 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20240228 0 480.15 492.5 474.1 480.55 477262 480.55 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20240228 0 568.15 572.35 551 559.95 241828 559.95 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20240228 0 614.02 648.15 614.02 621.31 151431 621.31 up up correct
JUSTDIAL.NSE Just Dial Limited 20240228 0 913.05 961 911 924.2 1106161 924.2 up up correct
JYOTHYLAB.NSE Jyothy Labs Limited 20240228 0 468.45 484.8 465 468.95 1070640 468.95 up up correct
JYOTISTRUC.NSE Jyoti Structures Limited 20240228 0 27.1 27.1 25.7 25.85 1932033 25.85 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20240228 0 367.1 370.4 353.05 358.6 40022 358.6 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20240228 0 1272.45 1287.6 1262.2 1269.75 315393 1269.75 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20240228 0 225.5 225.5 217 217.9 10972 217.9 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20240228 0 431 437.9 405 422.05 10091 422.05 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20240228 0 371 390 368.1 378.5 2389486 378.5 up up correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20240228 0 300.25 306.8 298.25 299.3 56315 299.3 down down correct
KAMDHENU.NSE Kamdhenu Limited 20240228 0 595 626.3 585 625.3 921023 625.3 up up correct
KANANIIND.NSE Kanani Industries Limited 20240228 0 4.6 4.75 4.6 4.6 1095884 4.6
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20240228 0 129.65 130.45 124.05 124.95 55383 124.95 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20240228 0 107.7 109.5 102 102.4 30034 102.4 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20240228 0 297.45 297.45 289.4 292 266603 292 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20240228 0 256.85 256.85 245.05 246.45 3861 246.45 down down correct
KARMAENG.NSE Karma Energy Limited 20240228 0 82.5 82.5 80.95 82.5 12068 82.5
KARURVYSYA.NSE The Karur Vysya Bank Limited 20240228 0 186.7 187.5 184 185.85 2833611 185.85 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20240228 0 812 850 771 781.15 562 781.15 down down correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20240228 0 13.9 13.9 13.9 13.9 13070 13.9
KAYA.NSE Kaya Limited 20240228 0 342.05 349.9 333 334.75 11999 334.75 down down correct
KCP.NSE The KCP Limited 20240228 0 200.55 202.55 183.05 187.8 1622607 187.8 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20240228 0 39 39.5 37.7 38.2 426570 38.2 down down correct
KDDL.NSE KDDL Limited 20240228 0 2655 2714.6 2560 2590.6 9816 2590.6 down down correct
KEC.NSE KEC International Limited 20240228 0 700.5 737.5 700.35 727.05 2910760 727.05 up up correct
KECL.NSE Kirloskar Electric Company Limited 20240228 0 123.35 129.5 120.25 121.75 840141 121.75 down down correct
KEI.NSE KEI Industries Limited 20240228 0 3280 3314.75 3238.45 3268.05 139443 3268.05 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20240228 0 120.7 122.8 112.2 114.2 6864605 114.2 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20240228 0 667.95 679 646.7 655.55 40147 655.55 down down correct
KESORAMIND.NSE Kesoram Industries Limited 20240228 0 167.2 168.45 165.2 166 501275 166 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20240228 0 171.8 173 168.35 170.55 14309 170.55 down down correct
KHADIM.NSE Khadim India Limited 20240228 0 370.55 375.95 368 369.9 31040 369.9 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20240228 0 79 81.5 76.1 76.75 370130 76.75 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20240228 0 82.4 85.9 75.55 76.85 79262 76.85 down down correct
KHANDSE.NSE Khandwala Securities Limited 20240228 0 33.9 34.45 32.5 33.8 68078 33.8 down down correct
KICL.NSE Kalyani Investment Company Limited 20240228 0 4209.65 4209.65 3974.9 4019.9 6074 4019.9 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20240228 0 430 430 398.9 398.9 15592 398.9 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20240228 0 2240.7 2307 2240 2289.85 173612 2289.85 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20240228 0 1990 2000 1911.35 1928.65 4836 1928.65 down down correct
KIOCL.NSE KIOCL Limited 20240228 0 484.4 498 460.2 468.55 347193 468.55 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20240228 0 400.6 402.85 383.85 387 404538 387 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20240228 0 925 932.7 907.2 914.65 50332 914.65 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20240228 0 918.15 948.8 901.55 910.5 569658 910.5 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20240228 0 4380 4419.95 4211.1 4226.85 2374 4226.85 down down correct
KITEX.NSE Kitex Garments Limited 20240228 0 250.1 255.1 241.4 243.7 268522 243.7 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20240228 0 754 758.4 741.55 749.45 18701 749.45 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20240228 0 34.35 34.6 32.9 33.4 416914 33.4 down down correct
KNRCON.NSE KNR Constructions Limited 20240228 0 282 291.2 272.2 275.35 4318400 275.35 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20240228 0 130.5 132.2 126.55 127.1 76907 127.1 down down correct
KOLTEPATIL.NSE Kolte 20240228 0 491.05 497 463.25 474.25 170335 474.25 down down correct
KOPRAN.NSE Kopran Limited 20240228 0 252.25 252.8 245.3 247.5 293278 247.5 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20240228 0 1711 1712.85 1675.2 1683.6 3076327 1683.6 down down correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20240228 0 474.1 476.21 468 468.81 55286 468.81 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20240228 0 52.41 53.28 52.41 52.82 50678 52.82 up up correct
KOTAKIT.NSE Kotak Mahindra Mutual Fund 20240228 0 39.92 40.1 39.54 39.79 48591 39.79 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20240228 0 239.37 239.37 236.07 236.48 19495 236.48 down down correct
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20240228 0 140.2 140.84 139.38 139.7 9360 139.7 down down correct
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20240228 0 700.97 700.97 677.79 682.17 22839 682.17 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20240228 0 60.3 61.45 57.85 58.35 361421 58.35 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20240228 0 135.5 135.5 128.1 129.45 56654 129.45 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20240228 0 143.6 145.15 136.6 138.75 18039 138.75 down down correct
KPITTECH.NSE KPIT Technologies Limited 20240228 0 1584 1584 1562.2 1572.3 406548 1572.3 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20240228 0 765.45 773 755 767.85 122328 767.85 up up correct
KRBL.NSE KRBL Limited 20240228 0 331.55 333 326.25 327.15 224323 327.15 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20240228 0 74.1 74.85 72.05 72.6 6178 72.6 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20240228 0 7.55 7.55 6.85 6.85 412691 6.85 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20240228 0 249 250.95 243 245.65 41648 245.65 down down correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20240228 0 671.85 673.8 655 662.55 44051 662.55 down down correct
KSB.NSE KSB Limited 20240228 0 4006.1 4008 3898.75 3927.05 22634 3927.05 down down correct
KSCL.NSE Kaveri Seed Company Limited 20240228 0 657 660.4 652.05 655.55 34072 655.55 down down correct
KSL.NSE Kalyani Steels Limited 20240228 0 876.1 888 841.5 863 188105 863 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20240228 0 241.9 242.1 227.5 229.9 2203636 229.9 down down correct
KUANTUM.NSE Kuantum Papers Limited 20240228 0 183.4 186 171.3 176.4 525417 176.4 down down correct
L&TFH.NSE L&T Finance Holdings Limited 20240228 0 170.05 172.2 164.05 165.1 3378066 165.1 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20240228 0 5.35 5.35 5.35 5.35 0 5.35
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20240228 0 2370.15 2384 2300 2313.05 122857 2313.05 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20240228 0 176.3 176.85 167.95 171 36809 171 down down correct
LAOPALA.NSE La Opala RG Limited 20240228 0 349.75 350.05 335.3 337.15 209844 337.15 down down correct
LASA.NSE Lasa Supergenerics Limited 20240228 0 30 31.2 29.8 29.9 83690 29.9 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20240228 0 400.1 408.6 397.3 405.05 3995040 405.05 up up correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20240228 0 14851 14851 14477.9 14497.5 3330 14497.5 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20240228 0 141.75 142.6 138.75 139.7 4088087 139.7 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20240228 0 219.25 219.25 205 205.9 3191 205.9 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20240228 0 1151.2 1169 1135 1151 42610 1151 down down correct
LGBFORGE.NSE LGB Forge Limited 20240228 0 11.55 11.8 11.35 11.4 403409 11.4 down down correct
LIBAS.NSE Libas Consumer Products Limited 20240228 0 22.2 22.45 21.1 21.3 224035 21.3 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20240228 0 308 308 288.4 289.7 41800 289.7 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20240228 0 651.85 656.35 635.75 638.15 1130316 638.15 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20240228 0 25.19 25.58 24.9 24.94 10920 24.94 down down correct
LICNETFN50.NSE LIC Mutual Fund 20240228 0 242.13 242.13 238.92 239.09 464 239.09 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20240228 0 801.05 801.42 792 793.6 44 793.6 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20240228 0 246.1 246.1 239.95 240.57 1083 240.57 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20240228 0 270.9 272.7 260 261.75 95894 261.75 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20240228 0 712.05 719.95 681.05 687.75 190870 687.75 down down correct
LINDEINDIA.NSE Linde India Limited 20240228 0 5499.8 5550 5420 5536.85 26291 5536.85 up down incorrect
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20240228 0 996.35 1002.65 996.35 1000 3009257 1000 up down incorrect
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20240228 0 1000 1000.01 999.99 999.99 611375 999.99 down up incorrect
LODHA.NSE Macrotech Developers Limited 20240228 0 1160 1174 1115.05 1151.65 695676 1151.65 down up incorrect
LOKESHMACH.NSE Lokesh Machines Limited 20240228 0 347 350.95 335 338.9 51250 338.9 down up incorrect
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20240228 0 66 68.25 61.8 62.95 96666 62.95 down up incorrect
LOVABLE.NSE Lovable Lingerie Limited 20240228 0 141.75 145.75 136.95 140.6 31413 140.6 down up incorrect
LPDC.NSE Landmark Property Development Company Limited 20240228 0 9.5 10 9.25 9.75 148509 9.75 up down incorrect
LT.NSE Larsen & Toubro Limited 20240228 0 3505 3513 3446.15 3470.2 1666903 3470.2 down up incorrect
LTTS.NSE L&T Technology Services Limited 20240228 0 5399 5418 5292.3 5314.95 111926 5314.95 down up incorrect
LUMAXIND.NSE Lumax Industries Limited 20240228 0 2381.45 2381.45 2325.1 2333.9 2999 2333.9 down up incorrect
LUMAXTECH.NSE Lumax Auto Technologies Limited 20240228 0 463 476.45 445.6 449.45 486178 449.45 down up incorrect
LUPIN.NSE Lupin Limited 20240228 0 1620.15 1642.9 1604.1 1616.35 1110003 1616.35 down up incorrect
LUXIND.NSE Lux Industries Limited 20240228 0 1201 1208.45 1176 1180.2 48266 1180.2 down up incorrect
LXCHEM.NSE Laxmi Organic Industries Limited 20240228 0 264 264.85 256 256.95 467749 256.95 down up incorrect
LYKALABS.NSE Lyka Labs Limited 20240228 0 124.05 124.05 120 121.6 101718 121.6 down down correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20240228 0 7 7.45 6.8 7.35 528250 7.35 up up correct
M&M.NSE Mahindra & Mahindra Limited 20240228 0 1951.95 1953.15 1897.05 1901.65 2010429 1901.65 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20240228 0 289 290.7 278.45 281.45 2069888 281.45 down down correct
MAANALU.NSE Maan Aluminium Limited 20240228 0 151.15 153.2 140.4 143.6 198017 143.6 down down correct
MACPOWER.NSE Macpower CNC Machines Limited 20240228 0 896.7 915 896.7 896.7 7450 896.7
MADHAV.NSE Madhav Marbles and Granites Limited 20240228 0 55.4 56.5 53.25 53.7 14705 53.7 down down correct
MADHUCON.NSE Madhucon Projects Limited 20240228 0 9.05 9.05 9.05 9.05 22782 9.05
MADRASFERT.NSE Madras Fertilizers Limited 20240228 0 100.9 101.2 95.55 96.35 309165 96.35 down down correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20240228 0 31.5 31.5 31.5 31.5 0 31.5
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20240228 0 84 86 83 83.46 434157 83.46 down down correct
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20240228 0 21.09 21.09 20.65 20.67 353698 20.67 down down correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20240228 0 623.4 628.45 604 605.6 18997 605.6 down down correct
MAGNUM.NSE Magnum Ventures Limited 20240228 0 65 65.8 61.25 61.5 230194 61.5 down down correct
MAHABANK.NSE Bank of Maharashtra 20240228 0 60.1 60.5 57.25 57.95 26311473 57.95 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20240228 0 143.9 144 136.1 138.05 4672 138.05 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20240228 0 108.95 111.4 107.05 108.55 19381 108.55 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20240228 0 136 139.7 132.25 133.75 73468 133.75 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20240228 0 76.3 79 70.1 73.7 254701 73.7 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20240228 0 607.3 610.1 585.85 589.4 239910 589.4 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20240228 0 443.95 444.7 420 426.5 714347 426.5 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20240228 0 7617 7617 7451 7490.1 5494 7490.1 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20240228 0 947 953.95 912 916.95 148824 916.95 down down correct
MAITHANALL.NSE Maithan Alloys Limited 20240228 0 1092.35 1096.15 1050 1063.65 44846 1063.65 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20240228 0 48.5 48.5 46.5 46.9 10879 46.9 down down correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20240228 0 234.4 235.05 232 232.35 80320 232.35 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20240228 0 30.5 31.7 30.15 30.45 53000 30.45 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20240228 0 36.9 40.2 36.5 40.05 634477 40.05 up up correct
MANAKSIA.NSE Manaksia Limited 20240228 0 120.3 128.7 118.55 125.85 695071 125.85 up up correct
MANAKSTEEL.NSE Manaksia Steels Limited 20240228 0 80 80 74 74 81293 74 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20240228 0 70.4 70.95 68 68.3 537342 68.3 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20240228 0 179.45 180.45 170.9 172.55 6548313 172.55 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20240228 0 121.9 128.55 120.1 120.7 91584 120.7 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20240228 0 130 130.9 123.5 127.05 619194 127.05 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20240228 0 746.85 759.4 691.15 707.55 177398 707.55 down down correct
MANINDS.NSE Man Industries (India) Limited 20240228 0 393.9 399.9 375 379.6 156017 379.6 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20240228 0 215.6 216.65 204 205.7 924688 205.7 down down correct
MANUGRAPH.NSE Manugraph India Limited 20240228 0 25.85 25.85 24.35 24.5 54494 24.5 down down correct
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20240228 0 600 601.75 590.14 591.94 1241 591.94 down down correct
MARALOVER.NSE Maral Overseas Limited 20240228 0 79.9 79.9 75.6 77.2 45656 77.2 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20240228 0 486.75 486.75 462.15 469.4 123341 469.4 down down correct
MARICO.NSE Marico Limited 20240228 0 523.25 525.95 520.7 523.35 2328617 523.35 up up correct
MARINE.NSE Marine Electricals (India) Limited 20240228 0 112.4 113.95 104.55 105.3 385924 105.3 down down correct
MARKSANS.NSE Marksans Pharma Limited 20240228 0 158.75 158.9 151 152.7 1203773 152.7 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20240228 0 11471 11498.95 11130 11152.8 358812 11152.8 down down correct
MASFIN.NSE MAS Financial Services Limited 20240228 0 318.8 326.75 318.75 324.35 146124 324.35 up up correct
MASKINVEST.NSE Mask Investments Limited 20240228 0 85.2 85.2 85.2 85.2 0 85.2
MASTEK.NSE Mastek Limited 20240228 0 2994.75 3020 2870 2906.4 43715 2906.4 down down correct
MATRIMONY.NSE Matrimony.com Limited 20240228 0 538.35 546 525 538.05 67355 538.05 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20240228 0 99.65 101.95 96.95 97.75 155332 97.75 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20240228 0 857 868.55 842 851.55 2578836 851.55 down down correct
MAXIND.NSE Max India Limited 20240228 0 219 219.1 211 216.95 166453 216.95 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20240228 0 518.65 519.85 501.55 506.05 124407 506.05 down down correct
MAZDA.NSE Mazda Limited 20240228 0 1427.65 1435.95 1334.65 1394.55 17512 1394.55 down up incorrect
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20240228 0 2145.05 2230 2094.95 2113.9 4516770 2113.9 down up incorrect
MBAPL.NSE Madhya Bharat Agro Products Limited 20240228 0 264 273 259.9 269.4 47030 269.4 up down incorrect
MBECL.NSE McNally Bharat Engineering Company Limited 20240228 0 6.45 6.45 6.45 6.45 178863 6.45
MBLINFRA.NSE MBL Infrastructures Limited 20240228 0 48 48 48 48 29970 48
MCDOWELL.NSE N 20240228 0 1151.15 1166 1133 1137.65 1197154 1137.65 down up incorrect
MCL.NSE Madhav Copper Limited 20240228 0 38.25 38.25 36.15 36.5 26149 36.5 down up incorrect
MCLEODRUSS.NSE McLeod Russel India Limited 20240228 0 35.5 35.8 34.05 34.05 530195 34.05 down up incorrect
MCX.NSE Multi Commodity Exchange of India Limited 20240228 0 3731.7 3758 3650 3660.05 342279 3660.05 down up incorrect
MEGASOFT.NSE Megasoft Limited 20240228 0 92.8 94.7 83.2 86.6 503752 86.6 down up incorrect
MELSTAR.NSE Melstar Information Technologies Limited 20240228 0 5.35 5.6 5.1 5.25 20841 5.25 down up incorrect
MENONBE.NSE Menon Bearings Limited 20240228 0 133.05 134.8 130.1 131.05 61139 131.05 down up incorrect
MEP.NSE MEP Infrastructure Developers Limited 20240228 0 16 16.05 15.65 15.65 534980 15.65 down up incorrect
MERCATOR.NSE Mercator Limited 20240228 0 0.85 0.85 0.85 0.85 0 0.85
METALFORGE.NSE Metalyst Forgings Limited 20240228 0 3.7 3.7 3.7 3.7 0 3.7
METROPOLIS.NSE Metropolis Healthcare Limited 20240228 0 1645.8 1645.8 1588.85 1605.4 526261 1605.4 down down correct
MFSL.NSE Max Financial Services Limited 20240228 0 945 979.95 941.5 964.35 3335190 964.35 up up correct
MGEL.NSE Mangalam Global Enterprise Limited 20240228 0 21.4 21.75 19.8 20.2 406400 20.2 down down correct
MGL.NSE Mahanagar Gas Limited 20240228 0 1512.55 1525.7 1462.05 1466 366217 1466 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20240228 0 424.5 429.9 417.2 419.6 257478 419.6 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20240228 0 425 434.4 408 411.05 1426082 411.05 down down correct
MINDACORP.NSE Minda Corporation Limited 20240228 0 431.3 431.5 416.55 423.1 595100 423.1 down down correct
MINDSPACE.NSE RR 20240228 0 341.79 342.51 339.99 341.43 63697 341.43 down down correct
MINDTECK.NSE Mindteck (India) Limited 20240228 0 229.15 236.5 222.1 224.7 39302 224.7 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20240228 0 25.35 26.55 23.8 23.95 1679503 23.95 down up incorrect
MIRZAINT.NSE Mirza International Limited 20240228 0 49.1 49.5 47.25 47.7 201349 47.7 down up incorrect
MITTAL.NSE Mittal Life Style Limited 20240228 0 2.4 2.5 2.35 2.35 2013527 2.35 down up incorrect
MMFL.NSE M M Forgings Limited 20240228 0 950.65 999.9 913.7 953.1 240817 953.1 up down incorrect
MMP.NSE MMP Industries Limited 20240228 0 275 278.25 265.05 270.5 25141 270.5 down up incorrect
MMTC.NSE MMTC Limited 20240228 0 78.55 82.05 76.4 77.5 4077073 77.5 down up incorrect
MODIRUBBER.NSE Modi Rubber Limited 20240228 0 102 102.4 95.8 96 4554 96 down up incorrect
MOGSEC.NSE Motilal Oswal Amc Ltd. 20240228 0 54.59 54.7 54.59 54.64 81116 54.64 up down incorrect
MOHITIND.NSE Mohit Industries Limited 20240228 0 23.45 23.45 21.25 21.5 37496 21.5 down up incorrect
MOIL.NSE MOIL Limited 20240228 0 273.8 275.1 263.5 264.8 966541 264.8 down up incorrect
MOKSH.NSE Moksh Ornaments Limited 20240228 0 27.45 27.75 25.45 25.45 2208684 25.45 down up incorrect
MOL.NSE Meghmani Organics Limited 20240228 0 99.4 100.7 94.45 95.45 4960704 95.45 down up incorrect
MOLDTECH.NSE Mold 20240228 0 217.65 218.9 210.05 211.35 154185 211.35 down up incorrect
MOLDTKPAC.NSE Mold 20240228 0 859.75 868.55 852.05 864.15 52451 864.15 up down incorrect
MOM100.NSE Motilal Oswal Midcap 100 ETF 20240228 0 52.61 52.62 51.2 51.61 371430 51.61 down up incorrect
MOM50.NSE Motilal Oswal M50 ETF 20240228 0 225.46 226.09 222.4 223.28 2502 223.28 down up incorrect
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20240228 0 140.85 145.78 140.85 144.21 175028 144.21 up up correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20240228 0 641.35 642.15 623.65 628.6 21126 628.6 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20240228 0 23.75 23.9 22.8 23 31103 23 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20240228 0 51.8 51.8 48.8 49 3679881 49 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20240228 0 1758.35 1765.85 1612 1624.65 224423 1624.65 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20240228 0 40 40 39 39.05 13462 39.05 down down correct
MPHASIS.NSE Mphasis Limited 20240228 0 2705 2736.5 2622 2653.9 371605 2653.9 down down correct
MPSLTD.NSE MPS Limited 20240228 0 1514.3 1532.7 1481 1489.35 9143 1489.35 down up incorrect
MRF.NSE MRF Limited 20240228 0 147500 148500 145700 146028.41 9984 146028.41 down up incorrect
MRO.NSE TEK 20240228 0 81.95 83.5 76.7 78 47225 78 down up incorrect
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20240228 0 236 251.4 228 230.15 11976447 230.15 down up incorrect
MSPL.NSE MSP Steel & Power Limited 20240228 0 31.55 32.8 31.55 31.55 1649539 31.55
MSTCLTD.NSE MSTC Limited 20240228 0 943.65 979 896 901 505657 901 down up incorrect
MTARTECH.NSE MTAR Technologies Limited 20240228 0 1947.55 1999 1926 1934.55 202535 1934.55 down up incorrect
MTEDUCARE.NSE MT Educare Limited 20240228 0 3.95 4 3.8 3.85 40946 3.85 down up incorrect
MTNL.NSE Mahanagar Telephone Nigam Limited 20240228 0 45.15 46.5 43.1 43.45 7146782 43.45 down up incorrect
MUKANDLTD.NSE Mukand Limited 20240228 0 166.45 169.45 162.15 163.35 219060 163.35 down up incorrect
MUKTAARTS.NSE Mukta Arts Limited 20240228 0 85.6 85.85 81.3 81.65 11346 81.65 down up incorrect
MUNJALAU.NSE Munjal Auto Industries Limited 20240228 0 88.2 89.4 85.3 86.2 143683 86.2 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20240228 0 181.5 183.15 173 174.95 231608 174.95 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20240228 0 52.2 53.5 51.3 52.45 51740 52.45 up up correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20240228 0 317.55 318.95 312 315.45 15707 315.45 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20240228 0 1294.2 1305.85 1261.9 1274.7 897732 1274.7 down down correct
NACLIND.NSE NACL Industries Limited 20240228 0 72.55 74 71.4 71.75 155170 71.75 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20240228 0 12.85 13.05 12.15 12.5 3503061 12.5 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20240228 0 21.5 22.1 21 21 835 21 down down correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20240228 0 35.75 37.1 35.75 35.75 3333 35.75
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20240228 0 309.3 311.65 300.6 301.2 7097 301.2 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20240228 0 136 138.5 131.1 132.3 66764 132.3 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20240228 0 204.5 204.5 193.1 195.65 16685 195.65 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20240228 0 322.95 330.25 312.6 319.75 116950 319.75 down down correct
NAM.NSE INDIA 20240228 0 531.45 531.75 521.4 527.95 877297 527.95 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20240228 0 1010 1014.8 970 983.5 490926 983.5 down down correct
NATHBIOGEN.NSE Nath Bio 20240228 0 211.45 214.45 203 204.75 59441 204.75 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20240228 0 156 158.45 151.45 152.25 18501552 152.25 down down correct
NAUKRI.NSE Info Edge (India) Limited 20240228 0 5370 5415.4 5300.05 5314.9 162401 5314.9 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20240228 0 3120.55 3120.55 3000 3017.7 148318 3017.7 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20240228 0 111.75 112.5 106.7 108.1 1237452 108.1 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20240228 0 152 152.45 147.05 147.8 124549 147.8 down down correct
NAZARA.NSE Nazara Technologies Limited 20240228 0 781.2 788 752.2 756.35 224399 756.35 down down correct
NBCC.NSE NBCC (India) Limited 20240228 0 138.35 139.35 131.45 132.2 10876005 132.2 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20240228 0 1851.15 1873 1757.6 1787.5 423 1787.5 down down correct
NCC.NSE NCC Limited 20240228 0 260 263.45 246.5 248.3 7054746 248.3 down down correct
NCLIND.NSE NCL Industries Limited 20240228 0 237 237.85 229 229.95 163645 229.95 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20240228 0 2395 2442 2395 2395 105 2395
NDL.NSE Nandan Denim Limited 20240228 0 38.7 38.7 36.4 36.4 321991 36.4 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20240228 0 866.95 885 811.05 829.5 24803 829.5 down down correct
NDTV.NSE New Delhi Television Limited 20240228 0 269.9 270.6 249.5 256.75 554347 256.75 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20240228 0 31.85 32 30 30.75 160223 30.75 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20240228 0 38.9 39.6 36.7 37.3 850692 37.3 down down correct
NELCAST.NSE Nelcast Limited 20240228 0 156.5 157.5 151.8 152.85 103644 152.85 down down correct
NELCO.NSE Nelco Limited 20240228 0 775.85 776.7 748.05 756.2 67180 756.2 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20240228 0 1361.65 1388 1342.05 1366.65 28135 1366.65 up up correct
NESCO.NSE Nesco Limited 20240228 0 897.6 900.1 840.1 846.6 198370 846.6 down down correct
NETF.NSE Tata Mutual Fund 20240228 0 236.63 236.63 232.15 232.46 1598 232.46 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20240228 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20240228 0 43.9 43.9 43.9 43.9 0 43.9
NETFLTGILT.NSE Nippon India Mutual Fund 20240228 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20240228 0 197.24 197.24 197.24 197.24 0 197.24
NETWORK18.NSE Network18 Media & Investments Limited 20240228 0 117.45 118 110.8 112.6 897347 112.6 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20240228 0 7060 7121.05 6960.75 7102.3 21989 7102.3 up up correct
NEWGEN.NSE Newgen Software Technologies Limited 20240228 0 830 834 776.25 788.95 162207 788.95 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20240228 0 6.4 6.75 6.4 6.4 7884 6.4
NFL.NSE National Fertilizers Limited 20240228 0 100.3 100.6 95.9 96.55 3247027 96.55 down down correct
NGIL.NSE Nakoda Group of Industries Limited 20240228 0 53.4 53.85 50 50.2 50691 50.2 down down correct
NH.NSE Narayana Hrudayalaya Limited 20240228 0 1376.25 1388.6 1347 1364.3 411040 1364.3 down down correct
NHPC.NSE NHPC Limited 20240228 0 90.7 91.4 87.05 88.05 77320909 88.05 down down correct
NIACL.NSE The New India Assurance Company Limited 20240228 0 273.25 273.95 255.45 257.05 2880395 257.05 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20240228 0 32 32.9 31.45 32.05 3998 32.05 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20240228 0 242.3 246.88 242.3 243.07 2553115 243.07 up down incorrect
NIITLTD.NSE NIIT Limited 20240228 0 127 128.7 122.25 123.05 1226357 123.05 down up incorrect
NILAINFRA.NSE Nila Infrastructures Limited 20240228 0 13 13.5 12.45 12.45 723453 12.45 down up incorrect
NILASPACES.NSE Nila Spaces Limited 20240228 0 5.65 5.75 5.65 5.65 401320 5.65
NILKAMAL.NSE Nilkamal Limited 20240228 0 1987.55 2012.8 1962.05 1964.55 3194 1964.55 down up incorrect
NIPPOBATRY.NSE Indo National Limited 20240228 0 714.7 718 672.5 686.15 36390 686.15 down up incorrect
NIRAJ.NSE Niraj Cement Structurals Limited 20240228 0 47 47.75 45.1 45.15 69899 45.15 down up incorrect
NITCO.NSE NITCO Limited 20240228 0 67.05 67.05 64.45 67.05 1106064 67.05
NITINSPIN.NSE Nitin Spinners Limited 20240228 0 371.45 372.1 351.45 352.85 131198 352.85 down up incorrect
NITIRAJ.NSE Nitiraj Engineers Limited 20240228 0 182.5 185.5 173.5 175.3 6248 175.3 down up incorrect
NKIND.NSE N.K Industries Limited 20240228 0 58.3 58.3 58.3 58.3 110 58.3
NLCINDIA.NSE NLC India Limited 20240228 0 235.25 242.65 221 222.35 3913023 222.35 down up incorrect
NMDC.NSE NMDC Limited 20240228 0 227 229.4 222 223.05 19209923 223.05 down down correct
NOCIL.NSE NOCIL Limited 20240228 0 272 272.25 257.55 260 1187868 260 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20240228 0 10.75 10.75 10.75 10.75 4586 10.75
NORBTEAEXP.NSE Norben Tea & Exports Limited 20240228 0 12.75 12.75 12.75 12.75 5187 12.75
NPBET.NSE Tata Asset Management Limited 20240228 0 239 239.89 234.35 235.13 7564 235.13 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20240228 0 455.85 456.6 428 437.6 19033 437.6 down down correct
NRBBEARING.NSE NRB Bearings Limited 20240228 0 317.55 322.6 314.8 316.1 99916 316.1 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20240228 0 3484.35 3484.35 3284 3295.65 4943 3295.65 down down correct
NTPC.NSE NTPC Limited 20240228 0 335.7 336.5 331.8 333.3 12977628 333.3 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20240228 0 1444 1444 1355.1 1370 17249 1370 down down correct
NURECA.NSE Nureca Limited 20240228 0 342 345 336 337.45 24894 337.45 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20240228 0 336.95 337 331.1 332 184657 332 down down correct
OAL.NSE Oriental Aromatics Limited 20240228 0 350.6 362.4 350.05 357.05 12419 357.05 up up correct
OBEROIRLTY.NSE Oberoi Realty Limited 20240228 0 1374.85 1380 1327 1332.75 781895 1332.75 down down correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20240228 0 758.25 765.2 744 746.15 7312 746.15 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20240228 0 7859.95 7898.25 7622.85 7649.35 162364 7649.35 down down correct
OIL.NSE Oil India Limited 20240228 0 579.7 586 561.2 567.15 4303625 567.15 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20240228 0 41.15 41.15 41.15 41.15 21328 41.15
OLECTRA.NSE Olectra Greentech Limited 20240228 0 2032 2034 1950 1957.8 1277862 1957.8 down down correct
OMAXAUTO.NSE Omax Autos Limited 20240228 0 112.6 113 112.6 112.6 7728 112.6
OMAXE.NSE Omaxe Limited 20240228 0 104.95 105.9 96.2 101.25 582287 101.25 down down correct
OMINFRAL.NSE Om Infra Limited 20240228 0 122.85 128.95 116.75 124.25 611793 124.25 up up correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20240228 0 8.6 8.6 7.95 8.2 9065 8.2 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20240228 0 19 19.4 18.2 18.5 13266 18.5 down down correct
ONEPOINT.NSE One Point One Solutions Limited 20240228 0 64.55 66.4 61.2 61.65 434261 61.65 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20240228 0 270 270.3 264.6 265.75 9118196 265.75 down down correct
ONMOBILE.NSE OnMobile Global Limited 20240228 0 84.5 84.85 80.85 81.55 788941 81.55 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20240228 0 542.45 547.45 529.95 535.8 63336 535.8 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20240228 0 303.7 307.15 295.25 297.15 187709 297.15 down down correct
ORBTEXP.NSE Orbit Exports Limited 20240228 0 187 187 173.3 174.6 35384 174.6 down down correct
ORCHPHARMA.NSE Orchid Pharma Limited 20240228 0 1228.85 1244.45 1202.4 1214.85 181902 1214.85 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20240228 0 40.7 40.9 38.5 38.7 491917 38.7 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20240228 0 11.35 11.65 11.1 11.6 161276 11.6 up up correct
ORIENTBELL.NSE Orient Bell Limited 20240228 0 372 377.55 366.05 367.95 12330 367.95 down down correct
ORIENTCEM.NSE Orient Cement Limited 20240228 0 239.5 239.9 225.25 227.8 608586 227.8 down down correct
ORIENTELEC.NSE Orient Electric Limited 20240228 0 214.5 214.5 206.6 209 250824 209 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20240228 0 134.25 134.65 128.9 130.95 447751 130.95 down down correct
ORIENTLTD.NSE Orient Press Limited 20240228 0 98.5 98.95 93.15 93.7 16411 93.7 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20240228 0 51.7 53 49.1 49.4 2291559 49.4 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20240228 0 6706.25 6767 6451.25 6519.8 11213 6519.8 down down correct
ORTEL.NSE Ortel Communications Limited 20240228 0 1.2 1.2 1.2 1.2 0 1.2
ORTINLAB.NSE Ortin Laboratories Limited 20240228 0 20.95 20.95 20 20.15 16322 20.15 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20240228 0 46.85 46.9 43.3 43.8 185347 43.8 down down correct
PAGEIND.NSE Page Industries Limited 20240228 0 35859 35859 34210.05 34451.35 33933 34451.35 down down correct
PAISALO.NSE Paisalo Digital Limited 20240228 0 170 174.25 157.05 158.85 1890679 158.85 down down correct
PALASHSECU.NSE Palash Securities Limited 20240228 0 119 119.85 115.15 117.1 3853 117.1 down down correct
PALREDTEC.NSE Palred Technologies Limited 20240228 0 167.05 172.95 157 159.2 33493 159.2 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20240228 0 159.4 160.8 151.1 151.9 186066 151.9 down down correct
PANACHE.NSE Panache Digilife Limited 20240228 0 83.05 84.75 80.8 80.8 22288 80.8 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20240228 0 356 360.45 342.4 344.75 266453 344.75 down down correct
PAR.NSE Par Drugs and Chemicals Limited 20240228 0 213 213 203.1 205.75 24967 205.75 down down correct
PARACABLES.NSE Paramount Communications Limited 20240228 0 87.85 88.2 83.45 83.75 766775 83.75 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20240228 0 256 261.95 244 246.3 816001 246.3 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20240228 0 15.4 15.4 15.4 15.4 207308 15.4
PATELENG.NSE Patel Engineering Limited 20240228 0 71.3 71.6 65.25 66.05 13045631 66.05 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20240228 0 28.35 28.7 25.55 25.9 2020874 25.9 down down correct
PCJEWELLER.NSE PC Jeweller Limited 20240228 0 55.7 58.35 55.3 57.65 5932969 57.65 up up correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20240228 0 70.65 71.4 67.5 68.3 319994 68.3 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20240228 0 41 41 36.6 37.35 371102 37.35 down down correct
PEL.NSE Piramal Enterprises Limited 20240228 0 913.7 925.7 895 898.5 839577 898.5 down down correct
PENIND.NSE Pennar Industries Limited 20240228 0 140.1 141.4 134.1 135.3 608174 135.3 down down correct
PENINLAND.NSE Peninsula Land Limited 20240228 0 58.6 59 55.55 56.3 1255009 56.3 down down correct
PERSISTENT.NSE Persistent Systems Limited 20240228 0 8539.95 8540 8359.6 8408.35 110671 8408.35 down down correct
PETRONET.NSE Petronet LNG Limited 20240228 0 280.5 286.05 272.5 273.7 5283852 273.7 down down correct
PFC.NSE Power Finance Corporation Limited 20240228 0 401.35 401.5 387.4 389.5 11522019 389.5 down down correct
PFIZER.NSE Pfizer Limited 20240228 0 4384.2 4607.25 4376.7 4560.75 46747 4560.75 up up correct
PFOCUS.NSE Prime Focus Limited 20240228 0 115.95 118 109.6 110.2 203168 110.2 down down correct
PFS.NSE PTC India Financial Services Limited 20240228 0 45.95 46.65 43.65 44 1053236 44 down down correct
PGEL.NSE PG Electroplast Limited 20240228 0 1840.05 1863.8 1802.2 1810.85 16813 1810.85 down down correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20240228 0 16255.3 16256.1 15366.75 15752.5 44358 15752.5 down down correct
PGHL.NSE Procter & Gamble Health Limited 20240228 0 5099 5110.5 5050 5089.25 17840 5089.25 down down correct
PGIL.NSE Pearl Global Industries Limited 20240228 0 675 678.85 639.2 670.85 38403 670.85 down down correct
PGINVIT.NSE IV 20240228 0 97.15 97.15 96.21 96.49 1316648 96.49 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20240228 0 2837.15 2847.1 2725 2784.15 350993 2784.15 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20240228 0 2730.1 2732.1 2685 2701.85 709614 2701.85 down down correct
PIIND.NSE PI Industries Limited 20240228 0 3652.3 3685.95 3610.15 3634.15 253832 3634.15 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20240228 0 3462.05 3532.7 3322.35 3368.6 18091 3368.6 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20240228 0 14.65 15 14.05 14.1 317492 14.1 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20240228 0 50.65 51 48.25 48.95 31525 48.95 down down correct
PITTIENG.NSE Pitti Engineering Limited 20240228 0 800 808.2 765 774.05 315103 774.05 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20240228 0 340 340 318.3 332.25 639 332.25 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20240228 0 268.2 271.9 260.5 264.2 27446 264.2 down down correct
PNB.NSE Punjab National Bank 20240228 0 124 125.45 120.15 120.75 52883269 120.75 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20240228 0 115 115.1 107.7 109.95 1788563 109.95 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20240228 0 718.9 721.5 698 701.75 306449 701.75 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20240228 0 64.9 67.5 62 65.1 156693 65.1 up up correct
PNCINFRA.NSE PNC Infratech Limited 20240228 0 458 458 427.5 430.65 1139750 430.65 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20240228 0 99 100 97 98 1737 98 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20240228 0 363.15 409 362.85 399 450840 399 up up correct
POKARNA.NSE Pokarna Limited 20240228 0 495.45 499 491.3 494.95 79808 494.95 down down correct
POLYCAB.NSE Polycab India Limited 20240228 0 4785 4788 4666 4709.9 309601 4709.9 down down correct
POLYMED.NSE Poly Medicure Limited 20240228 0 1640 1666.95 1576.5 1587.3 108294 1587.3 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20240228 0 904 917.55 880.95 885.5 149536 885.5 down up incorrect
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20240228 0 427.6 435.95 414.5 416 69751 416 down up incorrect
POONAWALLA.NSE Poonawalla Fincorp Limited 20240228 0 475.8 475.95 454.05 456 1085561 456 down up incorrect
POWERGRID.NSE Power Grid Corporation of India Limited 20240228 0 291.5 293.65 278.4 279.55 18824161 279.55 down up incorrect
POWERINDIA.NSE ABB Power Products and Systems India Limited 20240228 0 5871.6 5951.7 5810.1 5913.9 22126 5913.9 up down incorrect
POWERMECH.NSE Power Mech Projects Limited 20240228 0 5300 5477.85 5025 5064.9 101987 5064.9 down up incorrect
PPAP.NSE PPAP Automotive Limited 20240228 0 211.2 214.5 203.05 206.1 19627 206.1 down up incorrect
PPL.NSE Prakash Pipes Limited 20240228 0 426.05 431.5 410 416.95 95077 416.95 down up incorrect
PRAENG.NSE Prajay Engineers Syndicate Limited 20240228 0 23.25 23.25 23.25 23.25 9841 23.25
PRAJIND.NSE Praj Industries Limited 20240228 0 518.7 519.5 500 503.7 467164 503.7 down up incorrect
PRAKASH.NSE Prakash Industries Limited 20240228 0 177.35 177.95 164.4 166.25 850490 166.25 down up incorrect
PRAKASHSTL.NSE Prakash Steelage Limited 20240228 0 8.9 8.9 8.9 8.9 404560 8.9
PRAXIS.NSE Praxis Home Retail Limited 20240228 0 18.5 20.4 18.5 20.4 100261 20.4 up up correct
PRECAM.NSE Precision Camshafts Limited 20240228 0 236.45 236.5 221.4 223.65 210131 223.65 down down correct
PRECOT.NSE Precot Limited 20240228 0 358.8 362 343.5 345.25 7348 345.25 down down correct
PRECWIRE.NSE Precision Wires India Limited 20240228 0 144.85 147.2 135.95 139.7 899535 139.7 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20240228 0 1556.15 1604 1480 1489 66740 1489 down down correct
PREMIER.NSE Premier Limited 20240228 0 3.1 3.1 3.1 3.1 0 3.1
PREMIERPOL.NSE Premier Polyfilm Ltd. 20240228 0 181 185.95 173.55 181.75 44614 181.75 up up correct
PRESTIGE.NSE Prestige Estates Projects Limited 20240228 0 1209.95 1246.7 1162 1229.05 879240 1229.05 up up correct
PRICOLLTD.NSE Pricol Limited 20240228 0 416.45 420.75 408.6 417.7 426710 417.7 up up correct
PRIMESECU.NSE Prime Securities Limited 20240228 0 184.4 186 179 183.9 23036 183.9 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20240228 0 596 596 580 581.45 199433 581.45 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20240228 0 39.5 39.5 39.5 39.5 46885 39.5
PRIVISCL.NSE Privi Speciality Chemicals Limited 20240228 0 1244.95 1255 1201.1 1216.95 51578 1216.95 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20240228 0 170.85 171.4 169.75 170.15 130267 170.15 down down correct
PSB.NSE Punjab & Sind Bank 20240228 0 63.9 65.7 60.85 62.55 3326852 62.55 down down correct
PSPPROJECT.NSE PSP Projects Limited 20240228 0 694.45 699.5 686.5 689.6 57190 689.6 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20240228 0 78 78 75.4 75.93 3181495 75.93 down down correct
PTC.NSE PTC India Limited 20240228 0 196.9 199.9 188.25 189.35 2330161 189.35 down down correct
PTL.NSE PTL Enterprises Limited 20240228 0 45.65 46.15 43.75 44.4 139582 44.4 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20240228 0 1050 1065.05 996.05 1026.2 14531 1026.2 down down correct
PURVA.NSE Puravankara Limited 20240228 0 253 254.7 235.4 243.05 563570 243.05 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20240228 0 52.97 52.97 52.21 52.37 26182 52.37 down down correct
QNIFTY.NSE Quantum Mutual Fund 20240228 0 2376 2380 2346 2351.83 2859 2351.83 down down correct
QUESS.NSE Quess Corp Limited 20240228 0 536 536.05 516 521.7 554708 521.7 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20240228 0 574.2 577.2 534 535.65 441003 535.65 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20240228 0 1.75 1.75 1.75 1.75 0 1.75
RADAAN.NSE Radaan Mediaworks India Limited 20240228 0 2.4 2.4 2.4 2.4 0 2.4
RADICO.NSE Radico Khaitan Limited 20240228 0 1623 1637.8 1588 1599.3 81183 1599.3 down down correct
RADIOCITY.NSE Music Broadcast Limited 20240228 0 22 22.1 20.8 21.05 1488807 21.05 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20240228 0 473.5 491.45 448.25 454.45 21720777 454.45 down down correct
RAIN.NSE Rain Industries Limited 20240228 0 186.15 187.9 175.6 176.9 7383006 176.9 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20240228 0 323 325.4 311.05 313.1 692339 313.1 down down correct
RAJMET.NSE Rajnandini Metal Limited 20240228 0 12.15 12.6 11.7 11.75 2510688 11.75 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20240228 0 650 658.9 638 643.9 26386 643.9 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20240228 0 75.55 77.4 71.8 72.95 198438 72.95 down down correct
RAJTV.NSE Raj Television Network Limited 20240228 0 60.65 61.85 57.75 58.45 4427 58.45 down down correct
RAJVIR.NSE Rajvir Industries Limited 20240228 0 6 6 6 6 0 6
RALLIS.NSE Rallis India Limited 20240228 0 244 246.4 239.65 240.4 263507 240.4 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20240228 0 19 19.3 17.9 18.3 353315 18.3 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20240228 0 42.45 42.6 40.55 40.65 3866941 40.65 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20240228 0 869.9 870 835.5 840.65 444020 840.65 down down correct
RAMCOIND.NSE Ramco Industries Limited 20240228 0 222.95 229 220 221.3 197817 221.3 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20240228 0 304.55 329.95 299 307.4 350051 307.4 up up correct
RAMKY.NSE Ramky Infrastructure Limited 20240228 0 617 624.95 588.75 596.3 144893 596.3 down down correct
RANASUG.NSE Rana Sugars Limited 20240228 0 24.9 24.9 23.55 23.65 1275369 23.65 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20240228 0 362.25 368.85 353.5 355.05 4641 355.05 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20240228 0 1125.55 1129.9 1079.75 1090.5 9527 1090.5 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20240228 0 3077.95 3078.4 3000 3017.9 12599 3017.9 down down correct
RAYMOND.NSE Raymond Limited 20240228 0 1847.5 1863 1762.15 1775.45 184830 1775.45 down down correct
RBL.NSE Rane Brake Lining Limited 20240228 0 785.55 789.95 754.6 766.5 25802 766.5 down down correct
RBLBANK.NSE RBL Bank Limited 20240228 0 266.25 268.6 253.9 255.8 6606175 255.8 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20240228 0 146.5 147.25 140.25 141.1 2080000 141.1 down down correct
RCOM.NSE Reliance Communications Limited 20240228 0 2 2 2 2 0 2
RECLTD.NSE REC Limited 20240228 0 446.05 446.3 424.6 426.6 10456948 426.6 down down correct
REDINGTON.NSE Redington (India) Limited 20240228 0 213.95 215.8 201.65 203.3 1732009 203.3 down down correct
REFEX.NSE Refex Industries Limited 20240228 0 664.95 667.05 635.95 636.9 152009 636.9 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20240228 0 36.65 37.8 35.1 36.1 8947 36.1 down down correct
RELAXO.NSE Relaxo Footwears Limited 20240228 0 835.05 841.7 830.55 837.2 65282 837.2 up up correct
RELCAPITAL.NSE Reliance Capital Limited 20240228 0 12.35 12.35 12.35 12.35 0 12.35
RELIANCE.NSE Reliance Industries Limited 20240228 0 2966 2982.55 2900.35 2911.25 4323975 2911.25 down down correct
RELIGARE.NSE Religare Enterprises Limited 20240228 0 228.2 230.9 224.5 229.9 1376367 229.9 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20240228 0 222 222 209.55 212.1 3714038 212.1 down down correct
REMSONSIND.NSE Remsons Industries Limited 20240228 0 1045 1068.3 1027 1046.75 15551 1046.75 up up correct
RENUKA.NSE Shree Renuka Sugars Limited 20240228 0 46.75 47.45 45.3 45.55 7608839 45.55 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20240228 0 444.15 446.45 430.75 436.6 93760 436.6 down down correct
REPL.NSE Rudrabhishek Enterprises Limited 20240228 0 216.4 217.85 206.4 207.9 40207 207.9 down up incorrect
REPRO.NSE Repro India Limited 20240228 0 865.45 894.9 835.55 861.85 26052 861.85 down up incorrect
RESPONIND.NSE Responsive Industries Limited 20240228 0 297.45 315.75 295.75 297.65 330722 297.65 up down incorrect
RGL.NSE Renaissance Global Limited 20240228 0 136.65 137.7 130.3 131.55 308517 131.55 down up incorrect
RHFL.NSE Reliance Home Finance Limited 20240228 0 3.4 3.4 3.4 3.4 1443210 3.4
RHIM.NSE RHI Magnesita India Limited 20240228 0 584 593.3 573.15 575.05 388796 575.05 down up incorrect
RICOAUTO.NSE Rico Auto Industries Limited 20240228 0 98.5 98.95 93.6 95.1 1372548 95.1 down up incorrect
RIIL.NSE Reliance Industrial Infrastructure Limited 20240228 0 1467 1474.4 1406.4 1413.75 442048 1413.75 down up incorrect
RITES.NSE RITES Limited 20240228 0 793.85 794.8 753.5 761.55 3318639 761.55 down up incorrect
RKDL.NSE Ravi Kumar Distilleries Limited 20240228 0 25.05 25.05 25.05 25.05 1634 25.05
RKEC.NSE RKEC Projects Limited 20240228 0 102.6 106 98 99.9 163901 99.9 down up incorrect
RKFORGE.NSE Ramkrishna Forgings Limited 20240228 0 780 788.9 742 747.35 749836 747.35 down up incorrect
RMCL.NSE Radha Madhav Corporation Limited 20240228 0 200 200 200 200 0 200
RML.NSE Rane (Madras) Limited 20240228 0 765.2 767.2 737.95 744.55 10531 744.55 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20240228 0 632.5 632.5 632.5 632.5 0 632.5
ROHLTD.NSE Royal Orchid Hotels Limited 20240228 0 413 415.6 393.15 397.25 169832 397.25 down down correct
ROLEXRINGS.NSE Rolex Rings Limited 20240228 0 2151 2167 2082.2 2102.2 12405 2102.2 down down correct
ROLLT.NSE Rollatainers Limited 20240228 0 1.55 1.55 1.55 1.55 74953 1.55
ROLTA.NSE Rolta India Limited 20240228 0 3.75 3.75 3.75 3.75 0 3.75
ROML.NSE Raj Oil Mills Limited 20240228 0 47.25 48.35 46.35 46.7 5873 46.7 down down correct
ROSSARI.NSE Rossari Biotech Limited 20240228 0 762.2 764.25 742.85 747.15 45702 747.15 down down correct
ROSSELLIND.NSE Rossell India Limited 20240228 0 446.5 450.9 435 437.05 27034 437.05 down down correct
ROUTE.NSE Route Mobile Limited 20240228 0 1605 1607.95 1595 1599.8 94446 1599.8 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20240228 0 1566.3 1589.9 1506.5 1541.35 22189 1541.35 down down correct
RPOWER.NSE Reliance Power Limited 20240228 0 24.85 24.95 23.45 23.45 12691280 23.45 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20240228 0 118.95 120.9 113.35 113.35 113320 113.35 down down correct
RPSGVENT.NSE RPSG Ventures Limited 20240228 0 720.85 730 688.2 699.75 90355 699.75 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20240228 0 177.8 177.8 177.8 177.8 29232 177.8
RSWM.NSE RSWM Limited 20240228 0 203.4 204.05 191.9 194.7 106205 194.7 down down correct
RSYSTEMS.NSE R Systems International Limited 20240228 0 445 468 441.55 465.65 193790 465.65 up up correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20240228 0 80.7 81.3 77.55 78.7 4002308 78.7 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20240228 0 10 10.2 9.5 9.65 16559320 9.65 down down correct
RUBYMILLS.NSE The Ruby Mills Limited 20240228 0 224.95 224.95 210 213.65 36085 213.65 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20240228 0 12.8 13.25 12.8 12.8 45304 12.8
RUCHIRA.NSE Ruchira Papers Limited 20240228 0 132.5 133.45 126 127.2 144941 127.2 down down correct
RUPA.NSE Rupa & Company Limited 20240228 0 282.6 286.2 272 274.85 273336 274.85 down down correct
RVHL.NSE Ravinder Heights Limited 20240228 0 45.6 45.6 43.75 44.05 39915 44.05 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20240228 0 268.35 270.4 257 259 10945242 259 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20240228 0 269.55 269.55 269.55 269.55 5707 269.55
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20240228 0 7.8 7.85 7.8 7.8 1298 7.8
SABTN.NSE Sri Adhikari Brothers Television Network Limited 20240228 0 375 375 375 375 0 375
SADBHAV.NSE Sadbhav Engineering Limited 20240228 0 28.7 29.45 28.3 29.45 2743573 29.45 up up correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20240228 0 7.55 7.8 7.55 7.8 1232522 7.8 up up correct
SAFARI.NSE Safari Industries (India) Limited 20240228 0 1969.95 1971.25 1917.7 1937.1 26081 1937.1 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20240228 0 30 31 28.5 29.55 20515 29.55 down down correct
SAGCEM.NSE Sagar Cements Limited 20240228 0 247.7 247.7 235.1 239.5 113881 239.5 down down correct
SAIL.NSE Steel Authority of India Limited 20240228 0 125.5 126.7 121.15 121.75 22958071 121.75 down down correct
SAKAR.NSE Sakar Healthcare Limited 20240228 0 384.95 384.95 365.55 370.75 30409 370.75 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20240228 0 36.35 37.4 34.9 35.2 1074759 35.2 down down correct
SAKSOFT.NSE Saksoft Limited 20240228 0 271.95 275.8 265 267.95 90600 267.95 down down correct
SAKUMA.NSE Sakuma Exports Limited 20240228 0 26.8 26.9 25.2 25.25 1537283 25.25 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20240228 0 27.35 27.35 25.05 26.25 25477303 26.25 down down correct
SALONA.NSE Salona Cotspin Limited 20240228 0 323.05 330.8 305.25 313.05 1004 313.05 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20240228 0 23.15 23.15 23.15 23.15 33128 23.15
SALZERELEC.NSE Salzer Electronics Limited 20240228 0 724.45 785.95 707.7 729.3 500170 729.3 up up correct
SAMBHAAV.NSE Sambhaav Media Limited 20240228 0 6.05 6.05 5.55 5.95 826623 5.95 down down correct
SANCO.NSE Sanco Industries Limited 20240228 0 6.9 6.9 6.9 6.9 0 6.9
SANDESH.NSE The Sandesh Limited 20240228 0 1346.95 1346.95 1280.05 1293.4 3651 1293.4 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20240228 0 554.2 557.45 525 532.05 281384 532.05 down down correct
SANGAMIND.NSE Sangam (India) Limited 20240228 0 496.05 518.9 485 490.1 93784 490.1 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20240228 0 113.5 113.5 107 110.2 411303 110.2 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20240228 0 1151.8 1208.8 1111.65 1141.1 258784 1141.1 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20240228 0 27.5 27.55 27.5 27.5 7700 27.5
SANOFI.NSE Sanofi India Limited 20240228 0 9015 9015 8805 8844.95 11433 8844.95 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20240228 0 0.45 0.45 0.45 0.45 0 0.45
SARDAEN.NSE Sarda Energy & Minerals Limited 20240228 0 214.65 214.65 206.1 207.45 358677 207.45 down down correct
SAREGAMA.NSE Saregama India Limited 20240228 0 423.8 428.7 409 411.95 736158 411.95 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20240228 0 66 66.8 62.25 63 384483 63 down down correct
SASKEN.NSE Sasken Technologies Limited 20240228 0 1744.8 1744.8 1640 1669.45 31361 1669.45 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20240228 0 371.5 375.25 343.2 349.3 86094 349.3 down down correct
SATIA.NSE Satia Industries Limited 20240228 0 126.45 126.8 121.2 121.9 325439 121.9 down down correct
SATIN.NSE Satin Creditcare Network Limited 20240228 0 242.45 244.7 229.05 231.4 788576 231.4 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20240228 0 555 557 534.1 537.4 102163 537.4 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20240228 0 732.1 734 726.45 729.45 2271357 729.45 down down correct
SBIETFCON.NSE SBI Funds Management Private Limited 20240228 0 101.03 101.43 99.6 99.75 2847 99.75 down down correct
SBIETFIT.NSE SBI Funds Management Private Limited 20240228 0 402.99 403.73 395.1 398.93 3419 398.93 down down correct
SBIETFPB.NSE SBI Mutual Fund 20240228 0 235.99 236.83 232 232.53 3258 232.53 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20240228 0 199.19 199.97 197.61 197.74 7591 197.74 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20240228 0 1544 1556.75 1536.4 1540.2 834214 1540.2 down down correct
SBIN.NSE State Bank of India 20240228 0 749.85 756.75 741 742.5 11263318 742.5 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20240228 0 2930 2930 2880.05 2888.4 42857 2888.4 down down correct
SCHAND.NSE S Chand and Company Limited 20240228 0 273.6 275.45 262 265.3 59120 265.3 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20240228 0 590 618.5 577 616.1 286460 616.1 up up correct
SCI.NSE The Shipping Corporation of India Limited 20240228 0 229.8 238 224.55 227.75 3197267 227.75 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20240228 0 284.85 284.85 269.05 275.05 581691 275.05 down down correct
SEAMECLTD.NSE Seamec Limited 20240228 0 1153.95 1153.95 1080 1115.55 39598 1115.55 down down correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20240228 0 61.8 61.8 58 58.3 9647 58.3 down down correct
SELAN.NSE Selan Exploration Technology Limited 20240228 0 499 500 490.1 491.45 39575 491.45 down down correct
SEQUENT.NSE Sequent Scientific Limited 20240228 0 139.15 139.75 130.2 132.35 1759796 132.35 down down correct
SERVOTECH.NSE Servotech Power Systems Limited 20240228 0 104.95 104.95 98.3 98.65 1547105 98.65 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20240228 0 341.1 343.15 324.35 330.65 80529 330.65 down down correct
SETCO.NSE Setco Automotive Limited 20240228 0 7.8 7.95 7.8 7.8 18030 7.8
SETF10GILT.NSE SBI Mutual Fund 20240228 0 226.99 226.99 226.51 226.89 1255 226.89 down down correct
SETFGOLD.NSE SBI Mutual Fund 20240228 0 54.25 54.29 53.93 53.98 422617 53.98 down down correct
SETFNIF50.NSE SBI Mutual Fund 20240228 0 232.69 232.69 229.1 229.58 1678635 229.58 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20240228 0 470.56 471.88 463.18 464.19 32562 464.19 down down correct
SETFNN50.NSE SBI Mutual Fund 20240228 0 622.34 625.57 612.4 615.02 16006 615.02 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20240228 0 0.8 0.8 0.8 0.8 0 0.8
SEYAIND.NSE Seya Industries Limited 20240228 0 24.7 24.7 24.25 24.25 5402 24.25 down up incorrect
SFL.NSE Sheela Foam Limited 20240228 0 1050.05 1054 1032.05 1036.5 99710 1036.5 down up incorrect
SGIL.NSE Synergy Green Industries Limited 20240228 0 349 356 331.55 337.6 17515 337.6 down up incorrect
SGL.NSE STL Global Limited 20240228 0 17.8 17.8 17.05 17.4 22519 17.4 down up incorrect
SHAHALLOYS.NSE Shah Alloys Limited 20240228 0 69.4 69.4 65.2 66.9 4036 66.9 down up incorrect
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20240228 0 1364.95 1372.5 1311.25 1337.75 31089 1337.75 down up incorrect
SHALBY.NSE Shalby Limited 20240228 0 287 289.5 277.35 279.5 158755 279.5 down up incorrect
SHALPAINTS.NSE Shalimar Paints Limited 20240228 0 180.9 182.35 165 173 737457 173 down up incorrect
SHANKARA.NSE Shankara Building Products Limited 20240228 0 774 788.95 738.4 742.85 96889 742.85 down up incorrect
SHANTI.NSE Shanti Overseas (India) Limited 20240228 0 22.1 22.1 22.1 22.1 29900 22.1
SHANTIGEAR.NSE Shanthi Gears Limited 20240228 0 512 524.2 510 518.7 46563 518.7 up down incorrect
SHARDACROP.NSE Sharda Cropchem Limited 20240228 0 359.4 359.4 352 352.9 161099 352.9 down up incorrect
SHARDAMOTR.NSE Sharda Motor Industries Limited 20240228 0 1409 1416.4 1358 1364.1 22389 1364.1 down up incorrect
SHAREINDIA.NSE Share India Securities Limited 20240228 0 1950 1966.7 1890 1906.75 91650 1906.75 down up incorrect
SHARIABEES.NSE Nippon India Mutual Fund 20240228 0 517.96 517.97 509.75 510.73 1162 510.73 down up incorrect
SHEMAROO.NSE Shemaroo Entertainment Limited 20240228 0 164.9 165.3 156.6 157.7 76459 157.7 down up incorrect
SHILPAMED.NSE Shilpa Medicare Limited 20240228 0 432 435.45 408.3 410.65 622111 410.65 down up incorrect
SHIVAMAUTO.NSE Shivam Autotech Limited 20240228 0 49.3 49.55 47.1 47.1 409197 47.1 down up incorrect
SHIVAMILLS.NSE Shiva Mills Limited 20240228 0 97.8 98.65 88.5 92.1 181978 92.1 down up incorrect
SHIVATEX.NSE Shiva Texyarn Limited 20240228 0 165.5 169.5 162.1 163.6 14490 163.6 down down correct
SHK.NSE S H Kelkar and Company Limited 20240228 0 200.7 203.85 193.5 195.55 463136 195.55 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20240228 0 743.3 752.25 730 734.9 30198 734.9 down down correct
SHRADHA.NSE Shradha Infraprojects Limited 20240228 0 67 70 67 67.5 31942 67.5 up up correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20240228 0 106.6 107.4 103.25 103.95 397264 103.95 down down correct
SHREECEM.NSE Shree Cement Limited 20240228 0 26191.3 26289.75 25421.5 25606.4 32860 25606.4 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20240228 0 188.3 188.85 183 183.65 50010 183.65 down down correct
SHREERAMA.NSE Shree Rama Multi 20240228 0 28.15 28.9 27.15 27.35 121499 27.35 down down correct
SHRENIK.NSE Shrenik Limited 20240228 0 1.1 1.1 1.05 1.05 1389235 1.05 down down correct
SHREYANIND.NSE Shreyans Industries Limited 20240228 0 246.6 257.7 235.55 244.65 75280 244.65 down down correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20240228 0 274.8 274.8 267.3 268.45 34674 268.45 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20240228 0 1660 1666.45 1594.85 1615.7 160018 1615.7 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20240228 0 22.5 22.8 21.65 21.75 253303 21.75 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20240228 0 650.6 653.3 624 627.3 413154 627.3 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20240228 0 12.4 12.9 12.4 12.4 4152 12.4
SIEMENS.NSE Siemens Limited 20240228 0 4613.95 4658.65 4538.3 4576.8 175775 4576.8 down down correct
SIGIND.NSE Signet Industries Limited 20240228 0 74.1 76.3 71 71.5 57687 71.5 down down correct
SIL.NSE Standard Industries Limited 20240228 0 23.8 23.8 22.3 22.8 53630 22.8 down down correct
SILGO.NSE Silgo Retail Limited 20240228 0 27.2 27.2 27.2 27.2 9676 27.2
SILINV.NSE SIL Investments Limited 20240228 0 470.95 470.95 448 451.55 8083 451.55 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20240228 0 17.3 17.9 16.55 17.05 27195 17.05 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20240228 0 32.2 32.4 30.6 30.9 166742 30.9 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20240228 0 109.05 109.05 109.05 109.05 122823 109.05
SINTERCOM.NSE Sintercom India Limited 20240228 0 128.85 129.2 127 127 6853 127 down down correct
SIRCA.NSE Sirca Paints India Limited 20240228 0 356.75 356.75 344 344.75 168653 344.75 down down correct
SIS.NSE SIS Limited 20240228 0 430.6 432.75 416.05 418.85 70151 418.85 down down correct
SITINET.NSE SITI Networks Limited 20240228 0 0.85 0.85 0.85 0.85 0 0.85
SIYSIL.NSE Siyaram Silk Mills Limited 20240228 0 513 513 500.05 501.65 27923 501.65 down down correct
SJVN.NSE SJVN Limited 20240228 0 122.9 124.4 116.2 117.85 29143381 117.85 down down correct
SKFINDIA.NSE SKF India Limited 20240228 0 4550 4550 4491 4529 10681 4529 down down correct
SKIL.NSE SKIL Infrastructure Limited 20240228 0 8.35 8.35 8.35 8.35 0 8.35
SKIPPER.NSE Skipper Limited 20240228 0 352 353.9 330.05 332.1 1045660 332.1 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20240228 0 270 274 256.3 257.55 170818 257.55 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20240228 0 174.95 174.95 169.95 172.1 9878 172.1 down down correct
SMCGLOBAL.NSE SMC Global Securities Limited 20240228 0 134.9 136.65 126.65 129.5 862465 129.5 down down correct
SMLISUZU.NSE SML Isuzu Limited 20240228 0 2236.2 2310 2102.05 2232.2 235235 2232.2 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20240228 0 613.6 635 571.7 579.35 4202 579.35 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20240228 0 155.9 161.45 150.2 154.45 2637798 154.45 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20240228 0 79.2 80.1 73.5 74.25 3741839 74.25 down down correct
SOBHA.NSE Sobha Limited 20240228 0 1621.6 1636.65 1503.45 1553.3 473283 1553.3 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20240228 0 462 474 433.2 437.1 217065 437.1 down down correct
SOLARINDS.NSE Solar Industries India Limited 20240228 0 6878 6934.95 6751 6773.35 25669 6773.35 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20240228 0 665.35 668.55 650 657.4 27368 657.4 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20240228 0 27.55 27.55 27.55 27.55 129158 27.55
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20240228 0 99.5 99.5 97.55 99.5 5449 99.5
SONACOMS.NSE Sona BLW Precision Forgings Limited 20240228 0 689 691.5 655 660.8 2014512 660.8 down down correct
SONATSOFTW.NSE Sonata Software Limited 20240228 0 860.2 864.95 826.7 840.8 359864 840.8 down down correct
SOTL.NSE Savita Oil Technologies Limited 20240228 0 448.95 457.05 428.95 433.2 412887 433.2 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20240228 0 32.6 32.7 30.85 31.25 51692862 31.25 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20240228 0 143.4 144.8 134.9 136.6 263503 136.6 down down correct
SPAL.NSE S.P. Apparels Limited 20240228 0 621.9 625.35 595.05 603.55 32540 603.55 down down correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20240228 0 971.65 974.1 933 936.7 89409 936.7 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20240228 0 342.05 356.9 338.5 354.55 534547 354.55 up up correct
SPCENET.NSE Spacenet Enterprises India Limited 20240228 0 38.8 38.9 35.85 37.55 3762953 37.55 down down correct
SPECIALITY.NSE Speciality Restaurants Limited 20240228 0 230.95 232.2 218.25 220.15 61409 220.15 down down correct
SPENCERS.NSE Spencer's Retail Limited 20240228 0 114 117.45 110.15 111.75 353782 111.75 down down correct
SPENTEX.NSE CLC Industries Limited 20240228 0 280 280 280 280 0 280
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20240228 0 90.85 92.25 87.3 88.35 1416052 88.35 down down correct
SPLIL.NSE SPL Industries Limited 20240228 0 67.4 69.2 66.25 66.55 59793 66.55 down down correct
SPMLINFRA.NSE SPML Infra Limited 20240228 0 108.8 111.5 108.8 108.8 21933 108.8
SPTL.NSE Sintex Plastics Technology Limited 20240228 0 1.1 1.1 1.1 1.1 0 1.1
SPYL.NSE Shekhawati Poly 20240228 0 2.3 2.35 2.3 2.3 76924 2.3
SREEL.NSE Sreeleathers Limited 20240228 0 317.3 323.7 307.85 310.75 23901 310.75 down down correct
SRF.NSE SRF Limited 20240228 0 2396.6 2404.95 2354.95 2371 429664 2371 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20240228 0 555.6 555.6 529.65 537.45 15706 537.45 down down correct
SRPL.NSE Shree Ram Proteins Limited 20240228 0 1.45 1.5 1.4 1.4 1400625 1.4 down down correct
SSWL.NSE Steel Strips Wheels Limited 20240228 0 261.25 261.25 252 256.2 145388 256.2 down down correct
STAR.NSE Strides Pharma Science Limited 20240228 0 813.9 820.15 757.85 782.55 564204 782.55 down down correct
STARCEMENT.NSE Star Cement Limited 20240228 0 210 210.4 204.5 206.35 448451 206.35 down down correct
STARPAPER.NSE Star Paper Mills Limited 20240228 0 246.85 247.95 238.6 240.7 39801 240.7 down down correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20240228 0 155.35 170.45 153.65 155.75 769352 155.75 up up correct
STEELCITY.NSE Steel City Securities Limited 20240228 0 80.8 81.15 77.2 77.5 27177 77.5 down down correct
STEELXIND.NSE Steel Exchange India Limited 20240228 0 14.55 15.15 14.25 14.5 7076613 14.5 down down correct
STEL.NSE STEL Holdings Limited 20240228 0 341.55 341.55 318 327.25 15879 327.25 down down correct
STERTOOLS.NSE Sterling Tools Limited 20240228 0 368.65 372.75 358.1 363.4 57200 363.4 down down correct
STLTECH.NSE Sterlite Technologies Limited 20240228 0 142.1 142.9 136.3 137.35 1242750 137.35 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20240228 0 487.45 507.9 484.1 488.5 177302 488.5 up up correct
STYLAMIND.NSE Stylam Industries Limited 20240228 0 1572 1579.9 1549.3 1556.05 14645 1556.05 down down correct
SUBEXLTD.NSE Subex Limited 20240228 0 37.25 37.6 35.1 35.35 14678770 35.35 down down correct
SUBROS.NSE Subros Limited 20240228 0 609.2 609.7 581.05 592.45 65904 592.45 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20240228 0 591 597.5 577 589.25 188437 589.25 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20240228 0 4 4 3.75 3.75 125795 3.75 down down correct
SUMICHEM.NSE Sumitomo Chemical India Limited 20240228 0 382.95 383.6 373 374.4 374451 374.4 down down correct
SUMIT.NSE Sumit Woods Limited 20240228 0 62.55 62.55 59.65 60.3 60614 60.3 down down correct
SUMMITSEC.NSE Summit Securities Limited 20240228 0 1397 1397 1305 1318.55 8148 1318.55 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20240228 0 3.55 3.6 3.3 3.35 10744754 3.35 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20240228 0 4201.55 4214.35 4150 4175.5 258804 4175.5 down down correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20240228 0 215.95 217.55 205 207.35 163372 207.35 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20240228 0 731.75 744.25 672.05 696.5 6962 696.5 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20240228 0 1096.2 1098.95 1060.1 1072.95 53464 1072.95 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20240228 0 205.6 209.85 195.75 198.55 335991 198.55 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20240228 0 1586.5 1587.45 1562.65 1573.85 578316 1573.85 down down correct
SUNTECK.NSE Sunteck Realty Limited 20240228 0 479.65 480.9 462.6 465.9 371702 465.9 down down correct
SUNTV.NSE Sun TV Network Limited 20240228 0 620 623.3 603 607.3 292616 607.3 down down correct
SUPERHOUSE.NSE Superhouse Limited 20240228 0 227.4 231.6 219.35 220.3 12630 220.3 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20240228 0 9.15 9.15 9.15 9.15 4985 9.15
SUPRAJIT.NSE Suprajit Engineering Limited 20240228 0 436.8 438.25 422.05 429.05 515556 429.05 down up incorrect
SUPREMEENG.NSE Supreme Engineering Limited 20240228 0 1.2 1.2 1.2 1.2 0 1.2
SUPREMEIND.NSE The Supreme Industries Limited 20240228 0 4174.75 4198.7 4070.05 4118.55 335337 4118.55 down up incorrect
SURANASOL.NSE Surana Solar Limited 20240228 0 29.6 30.2 29.6 29.6 40782 29.6
SURANAT&P.NSE Surana Telecom and Power Limited 20240228 0 18.75 18.8 17.35 17.45 162567 17.45 down up incorrect
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20240228 0 76.7 77.15 73.6 75.05 22343 75.05 down up incorrect
SURYAROSNI.NSE Surya Roshni Limited 20240228 0 617.55 619.4 595 598.55 115893 598.55 down up incorrect
SURYODAY.NSE Suryoday Small Finance Bank Limited 20240228 0 193 195.15 187.25 191.1 972702 191.1 down up incorrect
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20240228 0 67.05 67.4 63.1 64.4 405308 64.4 down up incorrect
SUULD.NSE Suumaya Industries Limited 20240228 0 8.2 8.2 8.2 8.2 33161 8.2
SUVEN.NSE Suven Life Sciences Limited 20240228 0 105 106 100.05 101.6 162424 101.6 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20240228 0 660.9 667.6 636.95 642.6 278121 642.6 down down correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20240228 0 7 7.05 6.65 6.75 239097 6.75 down down correct
SUZLON.NSE Suzlon Energy Limited 20240228 0 44.6 44.65 42.35 43.2 36887600 43.2 down down correct
SVPGLOB.NSE Svp Global Ventures Ltd 20240228 0 8.7 8.95 8.55 8.65 71167 8.65 down down correct
SWANENERGY.NSE Swan Energy Limited 20240228 0 763.9 763.9 714 721.45 2671462 721.45 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20240228 0 2355.2 2394.6 2343.65 2372.4 7878 2372.4 up up correct
SWELECTES.NSE Swelect Energy Systems Limited 20240228 0 1144.45 1151.95 1046.05 1057.6 166046 1057.6 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20240228 0 596.85 598.9 568.6 576.55 882782 576.55 down down correct
SYMPHONY.NSE Symphony Limited 20240228 0 913.45 914.2 890 897.5 71215 897.5 down down correct
SYNGENE.NSE Syngene International Limited 20240228 0 728.05 731 702 708.9 612372 708.9 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20240228 0 136.85 140 130.1 133.25 20296 133.25 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20240228 0 375.45 381.95 350.25 356.35 343908 356.35 down down correct
TAKE.NSE TAKE Solutions Limited 20240228 0 28.5 28.8 27.8 27.85 397875 27.85 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20240228 0 280.25 287.4 273 281 54952 281 up up correct
TANLA.NSE Tanla Platforms Limited 20240228 0 1013 1044.95 993 1007.1 1609250 1007.1 down down correct
TARAPUR.NSE Tarapur Transformers Limited 20240228 0 5.9 6 5.9 5.9 6178 5.9
TARC.NSE TARC Limited 20240228 0 163.25 164.95 155 156.6 480251 156.6 down down correct
TARMAT.NSE Tarmat Limited 20240228 0 143.6 151.7 133.6 142.95 1103573 142.95 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20240228 0 13500 13549.85 13156.5 13265.75 753 13265.75 down down correct
TATACHEM.NSE Tata Chemicals Limited 20240228 0 961 965.5 940.5 944.1 733055 944.1 down down correct
TATACOMM.NSE Tata Communications Limited 20240228 0 1911.95 1932 1901.8 1912.95 1194566 1912.95 up up correct
TATACONSUM.NSE Tata Consumer Products Limited 20240228 0 1189.75 1205 1163.1 1167.95 2170054 1167.95 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20240228 0 7695 7716.45 7562 7593.65 72324 7593.65 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20240228 0 7164 7303 6860 6985.25 138349 6985.25 down down correct
TATAMOTORS.NSE Tata Motors Limited 20240228 0 966.15 976 950.3 958.05 15219187 958.05 down down correct
TATAMTRDVR.NSE Tata Motors Limited 20240228 0 638 643 626.1 632.05 3737911 632.05 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20240228 0 375.5 378.25 364.6 365.75 8577264 365.75 down down correct
TATASTEEL.NSE Tata Steel Limited 20240228 0 144.05 144.95 140.05 140.75 20721926 140.75 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20240228 0 1255 1255 1217 1222.25 31880 1222.25 down up incorrect
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20240228 0 121.7 123.2 114.1 115.4 398748 115.4 down up incorrect
TCI.NSE Transport Corporation of India Limited 20240228 0 832.75 839.3 820 834.45 54508 834.45 up down incorrect
TCIEXP.NSE TCI Express Limited 20240228 0 1180 1186.15 1131.2 1141.9 168947 1141.9 down up incorrect
TCIFINANCE.NSE TCI Finance Limited 20240228 0 5.85 5.85 5.85 5.85 0 5.85
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20240228 0 384.95 394.75 382.6 385.65 206257 385.65 up down incorrect
TCPLPACK.NSE TCPL Packaging Limited 20240228 0 2220.95 2239.9 2177.1 2214.45 1752 2214.45 down up incorrect
TCS.NSE Tata Consultancy Services Limited 20240228 0 4095.6 4154.9 4089 4118.95 1939225 4118.95 up down incorrect
TDPOWERSYS.NSE TD Power Systems Limited 20240228 0 294.95 304.9 289.95 293.7 591349 293.7 down up incorrect
TEAMLEASE.NSE TeamLease Services Limited 20240228 0 3063.05 3083.8 2966 2985.45 8438 2985.45 down up incorrect
TECHIN.NSE Techindia Nirman Limited 20240228 0 34.1 34.1 34.1 34.1 1040 34.1
TECHM.NSE Tech Mahindra Limited 20240228 0 1302 1306.05 1271 1285.85 1289779 1285.85 down up incorrect
TECHNOE.NSE Techno Electric & Engineering Company Limited 20240228 0 743.6 744.9 711.05 716.15 142630 716.15 down up incorrect
TEJASNET.NSE Tejas Networks Limited 20240228 0 736.5 763.75 734 750.35 545493 750.35 up down incorrect
TEMBO.NSE Tembo Global Industries Limited 20240228 0 275.85 286 268.75 279.65 78630 279.65 up down incorrect
TERASOFT.NSE Tera Software Limited 20240228 0 60.75 61.95 59.05 59.15 15372 59.15 down up incorrect
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20240228 0 119.15 119.8 111.15 112.65 1092704 112.65 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20240228 0 96.75 101.8 93.05 94.1 546194 94.1 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20240228 0 198.5 198.5 183.3 185.7 3890386 185.7 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20240228 0 261.4 261.4 245.7 245.7 1826992 245.7 down down correct
TFL.NSE Transwarranty Finance Limited 20240228 0 11.05 12.15 11.05 11.9 69914 11.9 up up correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20240228 0 17.95 17.95 16.75 16.95 49124 16.95 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20240228 0 1322.25 1322.25 1290.1 1299.6 7515 1299.6 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20240228 0 138.9 143 134 137.5 15732 137.5 down down correct
THEMISMED.NSE Themis Medicare Limited 20240228 0 249.4 249.85 237.15 238.3 146158 238.3 down down correct
THERMAX.NSE Thermax Limited 20240228 0 3699 3699 3540 3582.3 309787 3582.3 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20240228 0 168.5 168.5 160 161.6 719088 161.6 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20240228 0 328.85 328.85 328.85 328.85 30034 328.85
THYROCARE.NSE Thyrocare Technologies Limited 20240228 0 649.95 722.65 642.6 681 1856113 681 up down incorrect
TI.NSE Tilaknagar Industries Ltd. 20240228 0 218.55 226 217.75 219.8 710559 219.8 up down incorrect
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20240228 0 1684 1684 1616 1620.85 31449 1620.85 down up incorrect
TIIL.NSE Technocraft Industries (India) Limited 20240228 0 1968.55 2000.2 1909.9 1946.1 41661 1946.1 down up incorrect
TIINDIA.NSE Tube Investments of India Limited 20240228 0 3554.95 3574.75 3510.1 3533.5 297441 3533.5 down up incorrect
TIJARIA.NSE Tijaria Polypipes Limited 20240228 0 10.4 10.5 9.75 10.5 1567234 10.5 up down incorrect
TIL.NSE TIL Limited 20240228 0 546.6 568 546.6 546.6 10774 546.6
TIMESGTY.NSE Times Guaranty Limited 20240228 0 113.3 113.3 113.3 113.3 10 113.3
TIMETECHNO.NSE Time Technoplast Limited 20240228 0 221.5 227.7 212.3 216.1 1744305 216.1 down up incorrect
TIMKEN.NSE Timken India Limited 20240228 0 2705.9 2793 2705.9 2747.95 145259 2747.95 up down incorrect
TIPSINDLTD.NSE Tips Industries Limited 20240228 0 518 527.45 490.3 506.8 558666 506.8 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20240228 0 252.45 254.55 241.1 245.3 790039 245.3 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20240228 0 18.95 19.1 18.95 18.95 259506 18.95
TITAN.NSE Titan Company Limited 20240228 0 3655 3669 3582.15 3594.7 538608 3594.7 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20240228 0 94 95.4 91.2 91.95 306114 91.95 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20240228 0 274 278 268.15 270.25 220914 270.25 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20240228 0 13.3 13.3 13.3 13.3 587 13.3
TOKYOPLAST.NSE Tokyo Plast International Limited 20240228 0 116.95 116.95 109.05 110.2 15705 110.2 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20240228 0 2632.45 2657.95 2593.4 2613.1 89697 2613.1 down down correct
TORNTPOWER.NSE Torrent Power Limited 20240228 0 1158.85 1197 1085 1117.7 1672445 1117.7 down down correct
TOTAL.NSE Total Transport Systems Limited 20240228 0 118 119.45 113.5 114.1 26566 114.1 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20240228 0 156.75 156.75 150.15 150.9 786 150.9 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20240228 0 66.65 68.35 63.45 65.25 254266 65.25 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20240228 0 31.6 31.6 29.55 30.4 54393 30.4 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20240228 0 167.2 167.25 167.2 167.2 3128 167.2
TRENT.NSE Trent Limited 20240228 0 3939.95 3954.95 3885 3924.8 411252 3924.8 down down correct
TRF.NSE TRF Limited 20240228 0 428 444 412.1 413.2 55412 413.2 down down correct
TRIDENT.NSE Trident Limited 20240228 0 43.7 43.85 41.85 42.15 10236517 42.15 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20240228 0 129.05 129.05 122 123.35 179428 123.35 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20240228 0 370 370 342.15 343.75 170344 343.75 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20240228 0 465.3 498.7 447.95 466.1 10260156 466.1 up up correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20240228 0 350 353.4 335.2 337.15 748688 337.15 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20240228 0 1481.9 1495 1460 1481.6 13491 1481.6 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20240228 0 752.95 754.95 734.3 739.55 46409 739.55 down down correct
TTL.NSE T.T. Limited 20240228 0 123 123 110.8 111.95 474643 111.95 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20240228 0 89 89.45 86.2 86.6 3597501 86.6 down down correct
TV18BRDCST.NSE TV18 Broadcast Limited 20240228 0 64.7 65.25 61.4 62.65 5241301 62.65 down down correct
TVSELECT.NSE TVS Electronics Limited 20240228 0 321.1 330 310 313.2 76540 313.2 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20240228 0 2135 2142.15 2071.85 2094.55 808633 2094.55 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20240228 0 4363.25 4375 4276 4309.15 3905 4309.15 down down correct
TVTODAY.NSE T.V. Today Network Limited 20240228 0 244.55 248.8 237.55 240.5 201880 240.5 down down correct
TVVISION.NSE TV Vision Limited 20240228 0 7.8 7.8 7.1 7.3 149112 7.3 down down correct
UBL.NSE United Breweries Limited 20240228 0 1693.95 1699.7 1647.25 1661.2 94333 1661.2 down down correct
UCOBANK.NSE UCO Bank 20240228 0 56.8 57.4 54.15 55.1 14956835 55.1 down down correct
UFLEX.NSE Uflex Limited 20240228 0 431.55 434.6 424.75 428.95 48953 428.95 down down correct
UFO.NSE UFO Moviez India Limited 20240228 0 147 149.9 141.05 141.9 273223 141.9 down down correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20240228 0 80.8 82.4 79.5 80.15 255411 80.15 down down correct
UGROCAP.NSE UGRO Capital Limited 20240228 0 267 267.5 256 258.2 151510 258.2 down down correct
UJAAS.NSE Ujaas Energy Limited 20240228 0 1500 1500 1500 1500 0 1500
UJJIVAN.NSE Ujjivan Financial Services Limited 20240228 0 534.9 538 522.4 524.6 315895 524.6 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20240228 0 53.3 53.4 50.85 51.15 6970737 51.15 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20240228 0 9960 9989.95 9780.9 9804.95 300668 9804.95 down down correct
UMANGDAIRY.NSE Umang Dairies Limited 20240228 0 101.75 112 98.75 102.5 4629568 102.5 up up correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20240228 0 6.1 6.4 5.85 5.95 67706 5.95 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20240228 0 525.7 540 513 516.85 32684 516.85 down up incorrect
UNIDT.NSE United Drilling Tools Limited 20240228 0 290 294.95 283 284.75 27965 284.75 down up incorrect
UNIENTER.NSE Uniphos Enterprises Limited 20240228 0 146.4 146.4 138.5 139.85 8392 139.85 down up incorrect
UNIONBANK.NSE Union Bank of India 20240228 0 143 143.65 138.85 140.85 44713845 140.85 down up incorrect
UNITECH.NSE Unitech Limited 20240228 0 12.75 13.9 12.75 12.75 14060372 12.75
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20240228 0 365.6 365.9 341.05 344 7226 344 down up incorrect
UNIVASTU.NSE Univastu India Limited 20240228 0 144.7 144.85 134 141.8 133900 141.8 down up incorrect
UNIVCABLES.NSE Universal Cables Limited 20240228 0 463.05 468.95 444.1 450.5 63894 450.5 down up incorrect
UNIVPHOTO.NSE Universus Photo Imagings Limited 20240228 0 402.5 402.85 396 399.8 334 399.8 down up incorrect
UPL.NSE UPL Limited 20240228 0 484.2 486 474 475.9 1572519 475.9 down up incorrect
URJA.NSE Urja Global Limited 20240228 0 23.55 23.7 22.4 22.4 3644274 22.4 down up incorrect
USHAMART.NSE Usha Martin Limited 20240228 0 323.3 324.6 311.15 315.05 1513381 315.05 down up incorrect
UTIAMC.NSE UTI Asset Management Company Limited 20240228 0 922 936.55 888.55 891.8 137497 891.8 down up incorrect
UTIBANKETF.NSE Uti Mutual Fund 20240228 0 47.75 47.75 46.56 46.6 83857 46.6 down up incorrect
UTINEXT50.NSE UTI Mutual Fund 20240228 0 62.72 63.89 61.71 62.61 12685 62.61 down up incorrect
UTINIFTETF.NSE UTI Mutual Fund 20240228 0 239.1 239.68 236 236.57 14379 236.57 down up incorrect
UTISENSETF.NSE UTI Mutual Fund 20240228 0 792.97 792.97 775.02 780.29 1749 780.29 down up incorrect
UTISXN50.NSE UTI Mutual Fund 20240228 0 75.7 75.7 72.57 72.78 3841 72.78 down up incorrect
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20240228 0 362 362 343.25 345.4 128372 345.4 down down correct
V2RETAIL.NSE V2 Retail Limited 20240228 0 375.85 382.9 361 365.15 58652 365.15 down down correct
VADILALIND.NSE Vadilal Industries Limited 20240228 0 3487 3545.5 3457.7 3493.4 17199 3493.4 up up correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20240228 0 439 442.5 414.8 420.35 544320 420.35 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20240228 0 152.85 155.5 146 147.1 40966 147.1 down down correct
VAKRANGEE.NSE Vakrangee Limited 20240228 0 25.45 26.25 24.55 24.8 8737713 24.8 down down correct
VALIANTORG.NSE Valiant Organics Limited 20240228 0 431.95 436.6 427.55 430.9 49192 430.9 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20240228 0 65.55 66.2 62.7 63.2 188096 63.2 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20240228 0 66.6 68 64.6 66.5 32891 66.5 down down correct
VARROC.NSE Varroc Engineering Limited 20240228 0 512 516.8 492.2 497.4 209499 497.4 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20240228 0 76.2 77.05 73.4 74.05 1559224 74.05 down down correct
VASWANI.NSE Vaswani Industries Limited 20240228 0 46.55 55.05 46.5 55.05 4819720 55.05 up up correct
VBL.NSE Varun Beverages Limited 20240228 0 1476.95 1477.6 1390 1397.85 5032223 1397.85 down up incorrect
VEDL.NSE Vedanta Limited 20240228 0 268.5 272.3 261.55 262.95 17579831 262.95 down up incorrect
VENKEYS.NSE Venky's (India) Limited 20240228 0 1818.95 1820 1778.7 1784.1 25400 1784.1 down up incorrect
VENUSREM.NSE Venus Remedies Limited 20240228 0 346.9 358 333.25 339.7 121930 339.7 down up incorrect
VERTOZ.NSE Vertoz Advertising Limited 20240228 0 790 815.45 766 813.05 109909 813.05 up down incorrect
VESUVIUS.NSE Vesuvius India Limited 20240228 0 3344.75 3350 3266.1 3289.3 4870 3289.3 down up incorrect
VETO.NSE Veto Switchgears and Cables Limited 20240228 0 145 146.4 133.15 135.05 931782 135.05 down up incorrect
VGUARD.NSE V 20240228 0 325.65 344.4 324.5 330.05 7608365 330.05 up down incorrect
VHL.NSE Vardhman Holdings Limited 20240228 0 3187.9 3195.95 3076.15 3090.8 1422 3090.8 down up incorrect
VICEROY.NSE Viceroy Hotels Limited 20240228 0 360 360 360 360 0 360
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20240228 0 433.15 436.15 421.6 427.75 26635 427.75 down up incorrect
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20240228 0 670 676.6 648.1 656.5 107835 656.5 down up incorrect
VIJIFIN.NSE Viji Finance Limited 20240228 0 2.9 2.9 2.75 2.8 771548 2.8 down up incorrect
VIKASECO.NSE Vikas EcoTech Limited 20240228 0 4.7 4.75 4.45 4.5 21794826 4.5 down down correct
VIKASLIFE.NSE Vikas Lifecare Limited 20240228 0 6.35 6.35 6.05 6.1 9746093 6.1 down down correct
VIMTALABS.NSE Vimta Labs Limited 20240228 0 508.15 510.75 497.4 501.15 31239 501.15 down down correct
VINATIORGA.NSE Vinati Organics Limited 20240228 0 1658 1666.9 1610 1621.7 49568 1621.7 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20240228 0 2508.85 2523.2 2430 2445.8 17129 2445.8 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20240228 0 59.5 59.5 55.3 56 23997 56 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20240228 0 394.95 395.75 385.9 388.85 28332 388.85 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20240228 0 43.7 43.7 40.95 41.8 222800 41.8 down down correct
VIPIND.NSE VIP Industries Limited 20240228 0 566 574.5 550 553.9 919637 553.9 down down correct
VIPULLTD.NSE Vipul Limited 20240228 0 27.15 27.15 27.15 27.15 304754 27.15
VISAKAIND.NSE Visaka Industries Limited 20240228 0 134.8 139.15 126.9 127.65 507179 127.65 down down correct
VISASTEEL.NSE VISA Steel Limited 20240228 0 19.1 19.1 19.1 19.1 0 19.1
VISESHINFO.NSE MPS Infotecnics Limited 20240228 0 0.55 0.6 0.55 0.55 15278094 0.55
VISHNU.NSE Vishnu Chemicals Limited 20240228 0 307.2 311.55 298.15 300.85 96950 300.85 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20240228 0 18 18.4 17.45 17.5 1860771 17.5 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20240228 0 1.3 1.3 1.3 1.3 180929 1.3
VLSFINANCE.NSE VLS Finance Limited 20240228 0 284.9 285.1 270.75 274 80154 274 down down correct
VMART.NSE V 20240228 0 1970.7 1975.8 1880 1920.65 57879 1920.65 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20240228 0 8510 8630 8247.65 8579.6 34230 8579.6 up up correct
VOLTAS.NSE Voltas Limited 20240228 0 1128.2 1133.5 1103 1110.65 1446728 1110.65 down down correct
VRLLOG.NSE VRL Logistics Limited 20240228 0 588.05 590.9 575.55 578.75 73397 578.75 down down correct
VSSL.NSE Vardhman Special Steels Limited 20240228 0 208.9 209.05 202.45 202.95 58358 202.95 down down correct
VSTIND.NSE VST Industries Limited 20240228 0 3687.15 3724.8 3637 3695.6 10251 3695.6 up up correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20240228 0 3251.75 3268.05 3201.1 3224.25 9742 3224.25 down down correct
VTL.NSE Vardhman Textiles Limited 20240228 0 440.1 444.8 425.4 428.85 240735 428.85 down down correct
WABAG.NSE VA Tech Wabag Limited 20240228 0 783.9 784.85 752.05 755.8 641355 755.8 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20240228 0 257 257 249.05 249.05 70081 249.05 down down correct
WANBURY.NSE Wanbury Limited 20240228 0 173.2 179.35 167.1 167.1 64358 167.1 down down correct
WEALTH.NSE Wealth First Portfolio Managers Limited 20240228 0 463.05 472.3 451.05 453.05 1099 453.05 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20240228 0 399 404.65 382.4 382.4 413362 382.4 down down correct
WEIZMANIND.NSE Weizmann Limited 20240228 0 106 110.75 105.6 108.05 10022 108.05 up up correct
WELCORP.NSE Welspun Corp Limited 20240228 0 555 559.65 523.3 528.5 891660 528.5 down down correct
WELENT.NSE Welspun Enterprises Limited 20240228 0 320 323 304.5 308.3 474640 308.3 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20240228 0 725 728.5 672 689.2 4003 689.2 down down correct
WENDT.NSE Wendt (India) Limited 20240228 0 12721.75 12847.85 12580 12624.95 209 12624.95 down down correct
WESTLIFE.NSE Westlife Development Limited 20240228 0 790.1 794.95 744 749.75 180606 749.75 down down correct
WHEELS.NSE Wheels India Limited 20240228 0 638.15 640 609.6 624.1 129930 624.1 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20240228 0 1260 1290 1247.65 1285 404123 1285 up up correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20240228 0 34.3 34.3 32.75 33.4 14112 33.4 down down correct
WINDLAS.NSE Windlas Biotech Limited 20240228 0 512.3 515.95 495.2 496.95 136206 496.95 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20240228 0 82.65 83.4 76.8 77.85 162500 77.85 down down correct
WIPL.NSE The Western India Plywoods Limited 20240228 0 180.5 190 180 182 9620 182 up up correct
WIPRO.NSE Wipro Limited 20240228 0 530 530.95 515 517.7 6394528 517.7 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20240228 0 601.95 605.8 566.45 582.5 1568796 582.5 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20240228 0 941.55 949 915 926.6 61441 926.6 down down correct
WORTH.NSE Worth Peripherals Limited 20240228 0 116 118 112.2 116.5 40224 116.5 up up correct
WSI.NSE W.S. Industries (India) Limited 20240228 0 156.7 158.95 149.05 153.25 227144 153.25 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20240228 0 648 649.4 624.75 629.8 112006 629.8 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20240228 0 142.05 142.6 135.25 138.8 753590 138.8 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20240228 0 128 130 121 124.05 26785 124.05 down down correct
XPROINDIA.NSE Xpro India Limited 20240228 0 1272.4 1278.85 1154.75 1171.1 66306 1171.1 down down correct
YESBANK.NSE Yes Bank Limited 20240228 0 25.35 25.45 23.6 23.8 372869982 23.8 down down correct
YUKEN.NSE Yuken India Limited 20240228 0 758 764.1 727.1 735.4 21150 735.4 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20240228 0 173.9 174.75 159.35 162 31725213 162 down down correct
ZEELEARN.NSE Zee Learn Limited 20240228 0 8.75 8.75 8.75 8.75 27725 8.75
ZEEMEDIA.NSE Zee Media Corporation Limited 20240228 0 14.4 14.55 13.25 13.45 15746858 13.45 down down correct
ZENITHEXPO.NSE Zenith Exports Limited 20240228 0 187.9 188.8 180.45 183.1 5967 183.1 down down correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20240228 0 9.9 9.9 9.1 9.8 2642358 9.8 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20240228 0 547.25 553.95 538.15 544.25 1042518 544.25 down down correct
ZENTEC.NSE Zen Technologies Limited 20240228 0 850 860.55 812 833.05 373336 833.05 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20240228 0 129.5 129.5 121.3 122.75 24570 122.75 down down correct
ZOMATO.NSE Zomato Limited 20240228 0 161.9 161.95 155.35 159.35 41883110 159.35 down down correct
ZOTA.NSE Zota Health Care Limited 20240228 0 536 555 515.1 517.8 40442 517.8 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20240228 0 226 226.55 211.25 214.85 282298 214.85 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20240228 0 1597 1600.5 1571.2 1574.3 99292 1574.3 down down correct

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