CollectAI

close-nse_india_stocks

2024/05/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20240517 0 189.25 194.8 183.8 187.65 741405 187.65 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20240517 0 44.75 45.65 44.75 44.75 4420 44.75
3MINDIA.NSE 3M India Limited 20240517 0 30114.8 30919 29899.95 30312.85 11068 30312.85 up up correct
3PLAND.NSE 3P LAND HOLDINGS L 20240517 0 31.4 31.75 29.65 30 3075 30 down down correct
5PAISA.NSE 5paisa Capital Limited 20240517 0 521.7 528.1 520.05 524.25 18096 524.25 up up correct
63MOONS.NSE 63 MOONS TECHNOLOG 20240517 0 408.45 414.25 406.85 409.15 46283 409.15 up up correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20240517 0 14.85 14.9 14.25 14.5 230051 14.5 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20240517 0 10.35 10.65 10.35 10.4 268070 10.4 up up correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20240517 0 50.6 52.5 50.5 50.85 25678 50.85 up up correct
AARON.NSE Aaron Industries Limited 20240517 0 269.95 282.5 264.6 278 29140 278 up up correct
AARTIDRUGS.NSE Aarti Drugs Limited 20240517 0 487.5 491.95 483.05 490.55 82096 490.55 up up correct
AARTIIND.NSE Aarti Industries Limited 20240517 0 629.8 634.35 618.65 628.3 1844569 628.3 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20240517 0 696.55 699.95 689.1 691.15 19037 691.15 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20240517 0 25.95 26.3 25.4 25.5 34317 25.5 down down correct
AARVI.NSE Aarvi Encon Limited 20240517 0 142 142.5 141.05 141.5 7834 141.5 down down correct
AAVAS.NSE Aavas Financiers Limited 20240517 0 1592.45 1602 1575.3 1597.05 186883 1597.05 up up correct
ABAN.NSE Aban Offshore Limited 20240517 0 63.95 63.95 63 63.5 96923 63.5 down down correct
ABB.NSE ABB India Limited 20240517 0 8300 8390.1 8235 8362.95 319044 8362.95 up up correct
ABBOTINDIA.NSE Abbott India Limited 20240517 0 26600 26642.7 26288.05 26491.45 5257 26491.45 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20240517 0 222 229.45 222 225.65 12195700 225.65 up up correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20240517 0 263.5 268.15 262.6 265 4973290 265 up up correct
ABMINTLLTD.NSE ABM International Limited 20240517 0 64.9 65.45 63.2 63.85 545 63.85 down down correct
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20240517 0 48.64 49.07 48.27 48.63 83377 48.63 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20240517 0 68.92 69.44 67.71 69.33 16250 69.33 up up correct
ACC.NSE ACC Limited 20240517 0 2492.35 2527.95 2486.2 2521.95 451244 2521.95 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20240517 0 1692.45 1700 1669.95 1674.35 7061 1674.35 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20240517 0 8.9 8.95 8.5 8.75 325121 8.75 down down correct
ACE.NSE Action Construction Equipment Limited 20240517 0 1396 1447 1384.45 1418.5 377504 1418.5 up up correct
ADANIENT.NSE Adani Enterprises Limited 20240517 0 3041.05 3091 3015.5 3060.5 825436 3060.5 up up correct
ADANIGREEN.NSE Adani Green Energy Limited 20240517 0 1830.05 1840 1820 1833 3248320 1833 up up correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20240517 0 1330 1343.3 1321.15 1335.7 1945123 1335.7 up up correct
ADANIPOWER.NSE Adani Power Limited 20240517 0 640 640.35 629.05 635.95 2763360 635.95 down up incorrect
ADFFOODS.NSE ADF Foods Limited 20240517 0 231.95 236.75 231.55 233.6 147190 233.6 up down incorrect
ADL.NSE Archidply Decor Limited 20240517 0 85.1 88.35 82.65 87.9 2788 87.9 up down incorrect
ADORWELD.NSE Ador Welding Limited 20240517 0 1397 1400 1364 1368.4 10961 1368.4 down up incorrect
ADROITINFO.NSE Adroit Infotech Limited 20240517 0 21.5 21.5 19.85 19.9 85032 19.9 down up incorrect
ADSL.NSE Allied Digital Services Limited 20240517 0 141.75 144 140.05 141.3 185399 141.3 down up incorrect
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20240517 0 77.8 79.7 77.45 78.35 115302 78.35 up down incorrect
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20240517 0 379.9 380.05 369.95 373.75 119795 373.75 down up incorrect
AEGISCHEM.NSE Aegis Logistics Limited 20240517 0 600 613.75 595.05 601.35 549641 601.35 up down incorrect
AFFLE.NSE Affle (India) Limited 20240517 0 1099 1198.8 1093.95 1175.25 1712681 1175.25 up down incorrect
AGARIND.NSE Agarwal Industrial Corporation Limited 20240517 0 906.1 914.7 896.25 908.6 25336 908.6 up down incorrect
AGRITECH.NSE Agri 20240517 0 200.55 202.45 196 197.75 3801 197.75 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20240517 0 44.3 45.1 43.5 44.3 39252 44.3
AHLADA.NSE Ahlada Engineers Limited 20240517 0 125.75 127.45 125 126.4 48077 126.4 up up correct
AHLEAST.NSE Asian Hotels (East) Limited 20240517 0 150.1 152.15 145.65 146.35 26478 146.35 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20240517 0 1201 1228.45 1192.55 1204.85 88845 1204.85 up up correct
AIAENG.NSE AIA Engineering Limited 20240517 0 3752 3825 3730 3792.65 193574 3792.65 up up correct
AIRAN.NSE Airan Limited 20240517 0 25.8 26.1 24.6 25.05 127419 25.05 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20240517 0 2401.8 2401.85 2370 2381.05 110014 2381.05 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20240517 0 791.25 795 765.15 767.65 71832 767.65 down down correct
AJOONI.NSE Ajooni Biotech Limited 20240517 0 6.55 6.75 6.4 6.45 1733144 6.45 down down correct
AKASH.NSE Akash Infra 20240517 0 35.5 36.85 35.5 36.6 8684 36.6 up up correct
AKG.NSE AKG Exim Limited 20240517 0 19.5 19.5 19.25 19.45 12003 19.45 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20240517 0 270.3 274.9 267.75 267.95 4822 267.95 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20240517 0 8.9 9.05 8.85 8.95 99143 8.95 up up correct
AKZOINDIA.NSE Akzo Nobel India Limited 20240517 0 2558.75 2630 2551.65 2613.4 35675 2613.4 up up correct
ALANKIT.NSE Alankit Limited 20240517 0 18.55 18.8 17.65 18.65 284021 18.65 up up correct
ALBERTDAVD.NSE Albert David Limited 20240517 0 1170.05 1187 1160.15 1180.7 5921 1180.7 up up correct
ALEMBICLTD.NSE Alembic Limited 20240517 0 98.7 102.2 98.7 101.25 2036156 101.25 up up correct
ALICON.NSE Alicon Castalloy Limited 20240517 0 1005.05 1005.05 942.7 955.2 302600 955.2 down down correct
ALKALI.NSE Alkali Metals Limited 20240517 0 120.95 123.25 119.05 119.45 28002 119.45 down down correct
ALKEM.NSE Alkem Laboratories Limited 20240517 0 5345 5462.5 5270.2 5437.7 228561 5437.7 up up correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20240517 0 2000.65 2024.9 1993.05 2014.75 37623 2014.75 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20240517 0 69.95 72.75 69.6 72.25 2706775 72.25 up up correct
ALLSEC.NSE Allsec Technologies Limited 20240517 0 995 1060 993 1055.95 41783 1055.95 up up correct
ALMONDZ.NSE Almondz Global Securities Limited 20240517 0 121 124 118 120.05 43738 120.05 down down correct
ALOKINDS.NSE Alok Industries Limited 20240517 0 27 27.15 26.7 26.75 2549395 26.75 down down correct
ALPA.NSE Alpa Laboratories Limited 20240517 0 91.85 91.85 87.1 89.25 32815 89.25 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20240517 0 368.25 369 351.3 354.3 20217 354.3 down down correct
ALPSINDUS.NSE Alps Industries Limited 20240517 0 4 4 4 4 35155 4
AMBER.NSE Amber Enterprises India Limited 20240517 0 3810 3998.8 3797.6 3973.6 252168 3973.6 up up correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20240517 0 1552.25 1561.8 1525.8 1537.5 4205 1537.5 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20240517 0 616 622.15 611.15 620.7 2065379 620.7 up up correct
AMDIND.NSE AMD Industries Limited 20240517 0 69.55 70.9 67 67.65 15122 67.65 down up incorrect
AMIORG.NSE Ami Organics Limited 20240517 0 1239.15 1260 1233.35 1250.5 176259 1250.5 up down incorrect
AMJLAND.NSE AMJ Land Holdings Limited 20240517 0 37.2 41 36.65 39.8 289683 39.8 up down incorrect
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20240517 0 750 763.1 740.2 744.95 37774 744.95 down up incorrect
ANANTRAJ.NSE Anant Raj Limited 20240517 0 377.5 388 374.25 385.55 1625196 385.55 up down incorrect
ANDHRACEMT.NSE Andhra Cements Limited 20240517 0 91.45 92.8 90.5 92.1 33682 92.1 up down incorrect
ANDHRAPAP.NSE Andhra Paper Limited 20240517 0 508.6 517 506.3 513.7 129819 513.7 up down incorrect
ANDHRSUGAR.NSE The Andhra Sugars Limited 20240517 0 102.65 107.2 101.35 105.9 314217 105.9 up down incorrect
ANIKINDS.NSE Anik Industries Limited 20240517 0 53.85 53.85 51.5 52.1 4345 52.1 down up incorrect
ANKITMETAL.NSE Ankit Metal & Power Limited 20240517 0 4.05 4.1 3.85 3.95 35606 3.95 down up incorrect
ANMOL.NSE Anmol India Limited 20240517 0 37.2 37.95 36.65 37.45 303697 37.45 up down incorrect
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20240517 0 9.45 9.45 9.45 9.45 0 9.45
ANTGRAPHIC.NSE Antarctica Limited 20240517 0 1.5 1.5 1.45 1.5 370431 1.5
ANUP.NSE The Anup Engineering Limited 20240517 0 1812.1 1882.45 1812.1 1860.1 34478 1860.1 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20240517 0 784.45 795 780.5 790.3 108116 790.3 up up correct
APARINDS.NSE Apar Industries Limited 20240517 0 8047.3 8168.5 7970 7988.75 95777 7988.75 down down correct
APCL.NSE Anjani Portland Cement Limited 20240517 0 180.05 180.4 174.25 178.35 10446 178.35 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20240517 0 407 411.05 402.95 404.55 47982 404.55 down down correct
APEX.NSE Apex Frozen Foods Limited 20240517 0 218.95 223.5 218 219.1 45724 219.1 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20240517 0 1631 1703.8 1631 1698.8 994322 1698.8 up up correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20240517 0 970 980.95 958 959.9 43212 959.9 down up incorrect
APOLLO.NSE Apollo Micro Systems Limited 20240517 0 103.15 108 103.15 107.9 1196725 107.9 up down incorrect
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20240517 0 5925 5973 5910.1 5953.05 267904 5953.05 up down incorrect
APOLLOPIPE.NSE Apollo Pipes Limited 20240517 0 623 623 606.05 620.95 86275 620.95 down up incorrect
APOLLOTYRE.NSE Apollo Tyres Limited 20240517 0 490.1 501.1 486 489.3 3731519 489.3 down up incorrect
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20240517 0 1708 1737.75 1705.95 1719.35 1960 1719.35 up down incorrect
APTECHT.NSE Aptech Limited 20240517 0 221.8 224.45 221 222.8 179801 222.8 up down incorrect
APTUS.NSE Aptus Value Housing Finance India Limited 20240517 0 314.85 315.35 309 312.25 316805 312.25 down up incorrect
ARCHIDPLY.NSE Archidply Industries Limited 20240517 0 116 122.5 115.1 122.2 47482 122.2 up down incorrect
ARCHIES.NSE Archies Limited 20240517 0 28 28.6 27.55 27.9 7461 27.9 down up incorrect
ARENTERP.NSE Rajdarshan Industries Limited 20240517 0 45.7 45.7 44.2 44.5 1273 44.5 down up incorrect
ARIES.NSE Aries Agro Limited 20240517 0 241 244.15 239.15 242.25 36460 242.25 up down incorrect
ARIHANTCAP.NSE Arihant Capital Markets Limited 20240517 0 65.65 67.2 64.7 65.5 292102 65.5 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20240517 0 344 349.85 338.4 340.25 27273 340.25 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20240517 0 2059.6 2093 2050 2063.1 13037 2063.1 up up correct
AROGRANITE.NSE Aro Granite Industries Limited 20240517 0 52.9 52.9 51.5 51.85 9914 51.85 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20240517 0 536 536 516.05 520.15 43980 520.15 down down correct
ARSHIYA.NSE Arshiya Limited 20240517 0 5.7 5.8 5.5 5.7 685518 5.7
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20240517 0 20.45 20.55 19.8 20.2 8944 20.2 down down correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20240517 0 188.4 195 187.7 191.75 278538 191.75 up up correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20240517 0 190.6 193.15 185.45 187.3 947 187.3 down down correct
ARVIND.NSE Arvind Limited 20240517 0 367.6 380 365 379.7 454530 379.7 up up correct
ARVINDFASN.NSE Arvind Fashions Limited 20240517 0 467.95 476.6 460.35 474.55 171446 474.55 up up correct
ARVSMART.NSE Arvind SmartSpaces Limited 20240517 0 693.4 693.4 675.6 679.9 49638 679.9 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20240517 0 606.35 614 602.85 608.35 68765 608.35 up up correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20240517 0 359.8 375 359 366.75 13266 366.75 up up correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20240517 0 874.7 888 851.7 865.85 86560 865.85 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20240517 0 590.1 603.9 586 588.6 86306 588.6 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20240517 0 348.8 351.95 341 345.25 89124 345.25 down down correct
ASHIANA.NSE Ashiana Housing Limited 20240517 0 377 386 374.45 376.5 102300 376.5 down down correct
ASHIMASYN.NSE Ashima Limited 20240517 0 23.45 24.6 23.35 23.75 2678987 23.75 up up correct
ASHOKA.NSE Ashoka Buildcon Limited 20240517 0 175 182.8 174 180.95 2401437 180.95 up up correct
ASHOKLEY.NSE Ashok Leyland Limited 20240517 0 207.35 209.95 206.4 207.85 14071079 207.85 up up correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20240517 0 139.25 144.7 139.25 143.45 6610 143.45 up up correct
ASIANPAINT.NSE Asian Paints Limited 20240517 0 2814.6 2838.2 2786.1 2809.9 1325150 2809.9 down down correct
ASIANTILES.NSE Asian Granito India Limited 20240517 0 60.3 62.35 59.75 61.85 592220 61.85 up up correct
ASPINWALL.NSE Aspinwall and Company Limited 20240517 0 273.45 288.95 268.2 283.55 37617 283.55 up up correct
ASTEC.NSE Astec LifeSciences Limited 20240517 0 1136.9 1190.8 1129.55 1180.55 46931 1180.55 up up correct
ASTERDM.NSE Aster DM Healthcare Limited 20240517 0 351.95 352.65 349.05 349.6 477074 349.6 down down correct
ASTRAL.NSE Astral Limited 20240517 0 2290 2352 2266.4 2303 1246909 2303 up up correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20240517 0 750 766 740 745 663275 745 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20240517 0 5664.95 5841.05 5500 5759 18614 5759 up up correct
ASTRON.NSE Astron Paper & Board Mill Limited 20240517 0 22.35 22.95 22.15 22.95 86526 22.95 up up correct
ATFL.NSE Agro Tech Foods Limited 20240517 0 715.35 721.8 708 712.75 14431 712.75 down down correct
ATGL.NSE Adani Total Gas Limited 20240517 0 909.55 917.4 902.1 913.65 606702 913.65 up up correct
ATUL.NSE Atul Ltd 20240517 0 5917.4 6029 5880 6007.5 41065 6007.5 up up correct
ATULAUTO.NSE Atul Auto Limited 20240517 0 578 588 566 573.2 218382 573.2 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20240517 0 625.25 626.4 621.65 624.35 1761091 624.35 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20240517 0 2558 2558 2430.6 2430.95 18291 2430.95 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20240517 0 1165 1185.65 1157.55 1171 1301547 1171 up up correct
AUSOMENT.NSE Ausom Enterprise Limited 20240517 0 98.5 105.5 96.75 100.05 300273 100.05 up up correct
AUTOAXLES.NSE Automotive Axles Limited 20240517 0 1954.2 2016.95 1954.2 2005.85 12322 2005.85 up up correct
AUTOIND.NSE Autoline Industries Limited 20240517 0 121.9 122.5 118.55 119.65 74399 119.65 down down correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20240517 0 566.5 575.9 563 570.85 26619 570.85 up down incorrect
AVANTIFEED.NSE Avanti Feeds Limited 20240517 0 532.8 550.45 529.35 540.2 400207 540.2 up down incorrect
AVTNPL.NSE AVT Natural Products Limited 20240517 0 93.1 93.6 91 91.4 188639 91.4 down up incorrect
AWHCL.NSE Antony Waste Handling Cell Limited 20240517 0 487.9 487.9 477.95 483.9 87316 483.9 down up incorrect
AXISBANK.NSE Axis Bank Limited 20240517 0 1132 1146 1126.1 1141.35 9909986 1141.35 up down incorrect
AXISBNKETF.NSE Axis Amc Ltd. 20240517 0 487.04 491.38 485.89 490.87 3275 490.87 up down incorrect
AXISBPSETF.NSE Axis AMC Ltd. 20240517 0 12.05 13.2 11.69 11.72 140259 11.72 down up incorrect
AXISCADES.NSE Axiscades Technologies Limited 20240517 0 607.1 615 599 602.15 38743 602.15 down up incorrect
AXISGOLD.NSE Axis Mutual Fund 20240517 0 62.29 62.5 62.02 62.29 36799 62.29
AXISHCETF.NSE Axis AMC Ltd. 20240517 0 121.53 122 121.1 121.92 3366 121.92 up down incorrect
AXISNIFTY.NSE Axis Mutual Fund 20240517 0 248.55 248.55 240.3 241.62 4687 241.62 down up incorrect
AXISTECETF.NSE Axis Mutual Fund 20240517 0 353.4 354.38 350 352.87 1913 352.87 down up incorrect
AYMSYNTEX.NSE AYM Syntex Limited 20240517 0 91.05 93.5 90 91.85 29289 91.85 up down incorrect
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20240517 0 99.6 99.6 99.6 99.6 0 99.6
BAGFILMS.NSE B.A.G. Films and Media Limited 20240517 0 8.95 8.95 8.45 8.6 127825 8.6 down down correct
BAJAJ.NSE AUTO 20240517 0 8891 8958.35 8765.5 8787 323961 8787 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20240517 0 236.7 245.35 236.3 242.85 631720 242.85 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20240517 0 925 959 923.35 945.8 81041 945.8 up up correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20240517 0 1595 1598 1580.05 1587 699522 1587 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20240517 0 31.95 33.3 31.8 33 12654649 33 up up correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20240517 0 8336.3 8384.95 8201 8220.65 29430 8220.65 down down correct
BAJFINANCE.NSE Bajaj Finance Limited 20240517 0 6747 6780 6701.05 6727.4 480158 6727.4 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20240517 0 69 71.3 68.85 70.65 123284 70.65 up down incorrect
BALAMINES.NSE Balaji Amines Limited 20240517 0 2189.95 2232 2185.85 2211.6 39511 2211.6 up down incorrect
BALAXI.NSE Balaxi Pharmaceuticals Limited 20240517 0 665 677.9 645 648.6 17027 648.6 down up incorrect
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20240517 0 22.9 23.3 22.3 22.7 61148 22.7 down up incorrect
BALKRISIND.NSE Balkrishna Industries Limited 20240517 0 2599.95 2674 2590.3 2664.55 795308 2664.55 up down incorrect
BALLARPUR.NSE Ballarpur Industries Limited 20240517 0 257.58 257.58 257.58 257.58 0 257.58
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20240517 0 303.65 311.95 303 306.9 1619185 306.9 up down incorrect
BALPHARMA.NSE Bal Pharma Limited 20240517 0 101.85 104.8 100.5 102.8 40415 102.8 up down incorrect
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20240517 0 380 385.4 379 383.2 589139 383.2 up down incorrect
BANARBEADS.NSE Banaras Beads Limited 20240517 0 93.6 93.9 91.65 92.15 5914 92.15 down up incorrect
BANARISUG.NSE Bannari Amman Sugars Limited 20240517 0 2534.15 2544 2511.15 2530.3 193 2530.3 down up incorrect
BANCOINDIA.NSE Banco Products (India) Limited 20240517 0 596.35 599 590.05 594.55 28565 594.55 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20240517 0 181 183.05 179.4 181.15 11276823 181.15 up up correct
BANG.NSE Bang Overseas Limited 20240517 0 53 53.3 48.3 49.8 23451 49.8 down down correct
BANKA.NSE Banka BioLoo Limited 20240517 0 105.8 105.8 103.5 105.8 23309 105.8
BANKBARODA.NSE Bank of Baroda 20240517 0 262.55 264.65 259.9 261.4 13847808 261.4 down down correct
BANKBEES.NSE Nippon Mutual Funds 20240517 0 486.01 492.98 486.01 491.58 612091 491.58 up up correct
BANKINDIA.NSE Bank of India Limited 20240517 0 122.8 124.1 122.35 123.05 11055315 123.05 up up correct
BANSWRAS.NSE Banswara Syntex Limited 20240517 0 150.75 151.3 149 149.15 24265 149.15 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20240517 0 524 533 523.3 531.55 35227 531.55 up up correct
BASF.NSE BASF India Limited 20240517 0 4617.05 4694.55 4586 4640.15 29664 4640.15 up up correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20240517 0 51.65 51.65 49.85 50.5 94994 50.5 down down correct
BATAINDIA.NSE Bata India Limited 20240517 0 1336.3 1359.9 1336 1353.05 805358 1353.05 up up correct
BAYERCROP.NSE Bayer CropScience Limited 20240517 0 5400 5648.15 5400 5525.3 73472 5525.3 up up correct
BBL.NSE Bharat Bijlee Limited 20240517 0 3698 3795 3658.85 3699.9 176451 3699.9 up up correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20240517 0 1563 1567.55 1540.4 1547 37763 1547 down down correct
BCG.NSE Brightcom Group Limited 20240517 0 11.1 11.1 11.1 11.1 2139056 11.1
BCLIND.NSE BCL Industries Limited 20240517 0 54.9 55.75 54.9 55.3 783456 55.3 up up correct
BDL.NSE Bharat Dynamics Limited 20240517 0 2075 2346.5 2045.44 2324.26 11085440 1162.13 up up correct
BEARDSELL.NSE Beardsell Limited 20240517 0 45.9 46 42.7 43.2 94526 43.2 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20240517 0 1286.9 1302 1250 1282 121291 1282 down down correct
BEDMUTHA.NSE Bedmutha Industries Limited 20240517 0 219.95 227.7 209.1 220.6 29270 220.6 up up correct
BEL.NSE Bharat Electronics Limited 20240517 0 241 249.65 237.85 248.2 82231249 248.2 up up correct
BEML.NSE BEML Limited 20240517 0 3712 4069 3698.65 4014.25 2184390 4014.25 up up correct
BEPL.NSE Bhansali Engineering Polymers Limited 20240517 0 98.85 99.65 98.5 99 274070 99 up up correct
BERGEPAINT.NSE Berger Paints India Limited 20240517 0 490 493.7 485.55 493.4 1243561 493.4 up up correct
BESTAGRO.NSE Best Agrolife Limited 20240517 0 555 560.7 549.9 551.4 26205 551.4 down down correct
BFINVEST.NSE BF Investment Limited 20240517 0 572.05 591.8 572.05 581.75 82562 581.75 up up correct
BFUTILITIE.NSE BF Utilities Limited 20240517 0 919.8 945.75 904.1 920.9 735883 920.9 up up correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20240517 0 3.25 3.25 3.25 3.25 0 3.25
BGRENERGY.NSE BGR Energy Systems Limited 20240517 0 45.4 45.4 43.2 44.6 305464 44.6 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20240517 0 175.15 176.95 169.8 170.85 29224 170.85 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20240517 0 112.9 114 110.25 112.25 102910 112.25 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20240517 0 7.8 8.05 7.8 7.9 689531 7.9 up up correct
BHARATFORG.NSE Bharat Forge Limited 20240517 0 1489 1490.8 1471.5 1479.25 523810 1479.25 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20240517 0 110.75 112.5 110.05 110.9 21318 110.9 up up correct
BHARATRAS.NSE Bharat Rasayan Limited 20240517 0 9594.7 9824.85 9576.1 9752.2 2044 9752.2 up up correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20240517 0 268 273.3 268 271.25 111949 271.25 up up correct
BHARTIARTL.NSE Bharti Airtel Limited 20240517 0 1353.6 1360 1339.25 1344.45 6614017 1344.45 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20240517 0 295.4 301.8 293.8 299.9 20721512 299.9 up up correct
BIGBLOC.NSE Bigbloc Construction Limited 20240517 0 241.55 248 239.65 244.35 122578 244.35 up up correct
BIL.NSE Bhartiya International Ltd. 20240517 0 425 428.2 416.6 428.2 17799 428.2 up down incorrect
BIOCON.NSE Biocon Limited 20240517 0 305.25 311.25 303.65 305.85 12344552 305.85 up down incorrect
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20240517 0 68.7 69.5 67 69.45 52807 69.45 up down incorrect
BIRET.NSE RR 20240517 0 258.39 260.85 255 257.73 386900 257.73 down up incorrect
BIRLACABLE.NSE Birla Cable Limited 20240517 0 240 243.85 234.35 239.1 84179 239.1 down up incorrect
BIRLACORPN.NSE Birla Corporation Limited 20240517 0 1439.6 1477.95 1431.05 1474.95 180551 1474.95 up down incorrect
BIRLAMONEY.NSE Aditya Birla Money Limited 20240517 0 132.55 134.5 129.35 131.85 150829 131.85 down up incorrect
BKMINDST.NSE BKM Industries Limited 20240517 0 1.8 1.8 1.8 1.8 2552 1.8
BLBLIMITED.NSE BLB Limited 20240517 0 19.6 20.2 19.6 20.15 87789 20.15 up up correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20240517 0 109.35 110.45 108.65 109.35 158752 109.35
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20240517 0 63.65 64.55 63.25 63.85 291314 63.85 up up correct
BLS.NSE BLS International Services Limited 20240517 0 318 320.2 315 316.25 1311223 316.25 down down correct
BLUECHIP.NSE Blue Chip India Limited 20240517 0 3.4 3.4 3.4 3.4 35807 3.4
BLUEDART.NSE Blue Dart Express Limited 20240517 0 7176 7250 7176 7216.8 20431 7216.8 up up correct
BLUESTARCO.NSE Blue Star Limited 20240517 0 1575 1619.95 1564.75 1583.1 407703 1583.1 up up correct
BODALCHEM.NSE Bodal Chemicals Limited 20240517 0 73.55 75.15 72.95 74.1 346933 74.1 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20240517 0 180.3 184.8 177.4 180.1 2132326 180.1 down down correct
BOROLTD.NSE Borosil Limited 20240517 0 362.35 366.95 358 365.3 62381 365.3 up up correct
BORORENEW.NSE Borosil Renewables Limited 20240517 0 503.2 505 500 502.05 207328 502.05 down down correct
BOSCHLTD.NSE Bosch Limited 20240517 0 31043.55 31154 30542.2 31027.75 56789 31027.75 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20240517 0 619.7 629.5 618.35 628.3 5101693 628.3 up up correct
BPL.NSE BPL Limited 20240517 0 107.55 109.45 106.25 106.75 224520 106.75 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20240517 0 1094.05 1200 1089.05 1190.45 998114 1190.45 up up correct
BRITANNIA.NSE Britannia Industries Limited 20240517 0 5139.9 5139.9 5065 5086.8 116594 5086.8 down down correct
BRNL.NSE Bharat Road Network Limited 20240517 0 61.15 64.25 59 63.95 186351 63.95 up up correct
BROOKS.NSE Brooks Laboratories Limited 20240517 0 92.8 92.8 91 91.4 38784 91.4 down down correct
BSE.NSE BSE Limited 20240517 0 2820 2845.8 2755.05 2783 566484 2783 down down correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20240517 0 212.4 216.9 207.75 212.05 16382 212.05 down down correct
BSL.NSE BSL Limited 20240517 0 179.1 180 176.6 178.1 4487 178.1 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20240517 0 65.76 65.89 65.21 65.56 12089 65.56 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20240517 0 26.3 26.3 25.2 25.6 94577 25.6 down down correct
BSOFT.NSE Birlasoft Limited 20240517 0 618 619 609 612 1093483 612 down down correct
BURNPUR.NSE Burnpur Cement Limited 20240517 0 6.2 6.35 6.05 6.2 428880 6.2
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20240517 0 776 830 774 780.05 120597 780.05 up up correct
BVCL.NSE Barak Valley Cements Limited 20240517 0 55.35 55.35 53.1 54.15 5114 54.15 down down correct
BYKE.NSE The Byke Hospitality Limited 20240517 0 74.65 74.65 73.05 73.45 64216 73.45 down down correct
CALSOFT.NSE California Software Company Limited 20240517 0 15.8 15.8 14.85 15.25 11338 15.25 down down correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20240517 0 99.25 101.2 99.25 99.95 254968 99.95 up up correct
CAMS.NSE Computer Age Management Services Limited 20240517 0 3307.95 3354.3 3274.15 3313.7 200028 3313.7 up up correct
CANBK.NSE Canara Bank 20240517 0 114.95 115.2 113.2 113.8 39194579 113.8 down down correct
CANFINHOME.NSE Can Fin Homes Limited 20240517 0 760.25 765.95 753.1 758.2 189482 758.2 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20240517 0 204.35 214 203.2 208.7 184200 208.7 up up correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20240517 0 293.5 301.25 292.1 296.2 898021 296.2 up up correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20240517 0 1390 1390 1330.15 1341.3 135116 1341.3 down down correct
CAPTRUST.NSE Capital Trust Limited 20240517 0 120.55 128.5 120.15 125.85 54879 125.85 up up correct
CARBORUNIV.NSE Carborundum Universal Limited 20240517 0 1663.2 1755.35 1605.8 1731.15 390553 1731.15 up up correct
CAREERP.NSE Career Point Limited 20240517 0 420 424 406.2 409.45 65184 409.45 down down correct
CARERATING.NSE CARE Ratings Limited 20240517 0 1105.6 1112 1084.4 1090.1 22378 1090.1 down down correct
CARTRADE.NSE CarTrade Tech Limited 20240517 0 940 940 916 918.4 84492 918.4 down down correct
CASTROLIND.NSE Castrol India Limited 20240517 0 191.4 195.4 190.25 193.7 2328866 193.7 up up correct
CCCL.NSE Consolidated Construction Consortium Limited 20240517 0 1.5 1.5 1.5 1.5 0 1.5
CCHHL.NSE Country Club Hospitality & Holidays Limited 20240517 0 15.85 15.9 15.25 15.6 86215 15.6 down down correct
CCL.NSE CCL Products (India) Limited 20240517 0 568.7 572.95 564.1 567.2 90958 567.2 down down correct
CDSL.NSE Central Depository Services (India) Limited 20240517 0 2100 2130 2092.25 2115.4 832940 2115.4 up up correct
CEATLTD.NSE CEAT Limited 20240517 0 2300.9 2399.5 2300.9 2392.45 187078 2392.45 up up correct
CELEBRITY.NSE Celebrity Fashions Limited 20240517 0 20 21.5 19.8 20.1 614018 20.1 up up correct
CENTENKA.NSE Century Enka Limited 20240517 0 600.95 627.85 579.75 604.15 396997 604.15 up up correct
CENTEXT.NSE Century Extrusions Limited 20240517 0 18.65 18.85 18.2 18.5 83014 18.5 down down correct
CENTRALBK.NSE Central Bank of India 20240517 0 61 61.75 60.65 61.05 6162276 61.05 up up correct
CENTRUM.NSE Centrum Capital Limited 20240517 0 42.2 42.7 41.05 41.75 1453522 41.75 down down correct
CENTUM.NSE Centum Electronics Limited 20240517 0 1854.7 1942.35 1820.55 1896.7 35158 1896.7 up up correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20240517 0 677 693 673 678.8 352587 678.8 up up correct
CENTURYTEX.NSE Century Textiles and Industries Limited 20240517 0 2088.2 2175 2067 2165.25 492694 2165.25 up up correct
CERA.NSE Cera Sanitaryware Limited 20240517 0 7043 7199 7043 7142.7 11193 7142.7 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20240517 0 6.85 7.15 6.85 7.05 122262 7.05 up up correct
CESC.NSE CESC Limited 20240517 0 142 148.25 140.4 147.15 7437015 147.15 up up correct
CGCL.NSE Capri Global Capital Limited 20240517 0 225.75 227.85 222.3 223.5 119825 223.5 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20240517 0 634.75 669 633.4 653.9 5858292 653.9 up up correct
CHALET.NSE Chalet Hotels Limited 20240517 0 790 797.1 781.25 785.15 162676 785.15 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20240517 0 406.75 408.7 402.75 404.7 985894 404.7 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20240517 0 572.95 598.85 572.95 588.35 24290 588.35 up up correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20240517 0 254.45 258.35 250.75 256.35 25564 256.35 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20240517 0 619.95 619.95 596 603.7 6200 603.7 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20240517 0 487.35 496.3 485.6 490.8 102886 490.8 up up correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20240517 0 899.9 905.85 875 876.35 947484 876.35 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20240517 0 1265.9 1292.45 1248.85 1287.95 857080 1287.95 up up correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20240517 0 1111.05 1135 1105.05 1124.1 45745 1124.1 up up correct
CIGNITITEC.NSE Cigniti Technologies Limited 20240517 0 1301 1337 1301 1325.5 224989 1325.5 up up correct
CINELINE.NSE Cineline India Limited 20240517 0 121.9 121.9 119.05 119.65 24569 119.65 down down correct
CINEVISTA.NSE Cinevista Limited 20240517 0 18.6 19.85 18.6 19.1 15349 19.1 up up correct
CIPLA.NSE Cipla Limited 20240517 0 1417.1 1419.9 1396.4 1398 3443452 1398 down down correct
CLEAN.NSE Clean Science and Technology Limited 20240517 0 1359 1360.05 1333 1345.85 81435 1345.85 down down correct
CLEDUCATE.NSE CL Educate Limited 20240517 0 76.05 78.95 76.05 78.5 25020 78.5 up up correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20240517 0 226 230.1 225.7 227.35 67401 227.35 up up correct
CMICABLES.NSE CMI Limited 20240517 0 5.25 5.25 5.25 5.25 0 5.25
COALINDIA.NSE Coal India Limited 20240517 0 469.05 473.7 466.8 470.25 10625019 470.25 up up correct
COCHINSHIP.NSE Cochin Shipyard Limited 20240517 0 1349.5 1438.4 1347.25 1414.85 13002299 1414.85 up up correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20240517 0 59.45 61.5 59.4 60.8 3231998 60.8 up up correct
COFORGE.NSE Coforge Limited 20240517 0 4690 4747 4660.55 4712.6 689705 4712.6 up up correct
COLPAL.NSE Colgate 20240517 0 2699.5 2703.55 2662 2682 330676 2672.1088 down down correct
COMPINFO.NSE Compuage Infocom Limited 20240517 0 4.35 4.35 4.35 4.35 0 4.35
COMPUSOFT.NSE Compucom Software Limited 20240517 0 33.45 35.2 32.95 34.05 394665 34.05 up up correct
CONCOR.NSE Container Corporation of India Limited 20240517 0 1035 1116.05 998.65 1087.05 12366085 1087.05 up up correct
CONFIPET.NSE Confidence Petroleum India Limited 20240517 0 84.3 84.45 83.45 83.65 929227 83.65 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20240517 0 229 236.1 228.1 229.95 18420 229.95 up down incorrect
CONTROLPR.NSE Control Print Limited 20240517 0 903.35 910 892.1 899.7 12011 899.7 down up incorrect
CORALFINAC.NSE Coral India Finance and Housing Limited 20240517 0 46.8 46.8 43.6 44.75 38894 44.75 down up incorrect
CORDSCABLE.NSE Cords Cable Industries Limited 20240517 0 196.65 217.25 196.65 217.25 311690 217.25 up down incorrect
COROMANDEL.NSE Coromandel International Limited 20240517 0 1251 1262.95 1244 1260.2 335309 1260.2 up down incorrect
COUNCODOS.NSE Country Condo's Limited 20240517 0 6.6 6.65 6.3 6.4 464889 6.4 down up incorrect
CPSEETF.NSE Nippon Mutual Funds 20240517 0 88.48 89.03 85.1 88.7 3902416 88.7 up up correct
CRAFTSMAN.NSE Craftsman Automation Limited 20240517 0 4410 4451 4378 4437.2 23135 4437.2 up up correct
CREATIVE.NSE Creative Newtech Limited 20240517 0 781 798.7 772.15 778.65 20367 778.65 down down correct
CREATIVEYE.NSE Creative Eye Limited 20240517 0 5.85 5.95 5.8 5.9 8004 5.9 up up correct
CREDITACC.NSE CreditAccess Grameen Limited 20240517 0 1423.95 1423.95 1404.05 1411.2 93589 1411.2 down down correct
CREST.NSE Crest Ventures Limited 20240517 0 381.45 390 380.65 384.05 17044 384.05 up up correct
CRISIL.NSE CRISIL Limited 20240517 0 4393.3 4393.3 4335.1 4366.5 12993 4366.5 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20240517 0 350.5 398.8 350.5 391.9 51087530 391.9 up up correct
CSBBANK.NSE CSB Bank Limited 20240517 0 344.8 349.4 339.3 341.55 427439 341.55 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20240517 0 85.95 87 85.95 85.95 19000 85.95
CUB.NSE City Union Bank Limited 20240517 0 154.05 154.8 151.5 151.85 983286 151.85 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20240517 0 105.1 105.1 105.1 105.1 4660 105.1
CUMMINSIND.NSE Cummins India Limited 20240517 0 3762 3832.9 3724.35 3790.85 700512 3790.85 up up correct
CUPID.NSE Cupid Limited 20240517 0 96.85 97.9 95.05 96.7 951796 96.7 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20240517 0 24.4 25.4 24.2 24.5 10871 24.5 up up correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20240517 0 149.8 153.75 149.55 152.75 52567 152.75 up up correct
CYIENT.NSE Cyient Limited 20240517 0 1776 1788.45 1760.1 1773 284629 1773 down down correct
DABUR.NSE Dabur India Limited 20240517 0 543.2 544 535 535.8 1642503 535.8 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20240517 0 1794 1820 1785 1814.5 224488 1814.5 up up correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20240517 0 380.2 385 376.75 383 41137 383 up up correct
DAMODARIND.NSE Damodar Industries Limited 20240517 0 51 51 48.6 49.65 20398 49.65 down down correct
DANGEE.NSE Dangee Dums Limited 20240517 0 8.5 8.5 8.25 8.35 88818 8.35 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20240517 0 564.9 574.9 561 570.9 89384 570.9 up up correct
DBCORP.NSE D. B. Corp Limited 20240517 0 273 283.25 272.65 278.7 79494 278.7 up up correct
DBL.NSE Dilip Buildcon Limited 20240517 0 449.55 449.55 438 440.3 316398 440.3 down down correct
DBREALTY.NSE D B Realty Limited 20240517 0 211.4 214.7 209.1 210.3 1610495 210.3 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20240517 0 62.9 62.9 59 60.15 17640 60.15 down down correct
DCAL.NSE Dishman Carbogen Amcis Limited 20240517 0 199 200.6 192.6 193.45 505194 193.45 down down correct
DCBBANK.NSE DCB Bank Limited 20240517 0 130.1 131.35 129.15 130.8 843496 130.8 up up correct
DCM.NSE DCM Limited 20240517 0 74.65 74.8 74 74.15 6288 74.15 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20240517 0 5.55 5.55 5.25 5.45 39101 5.45 down down correct
DCMNVL.NSE DCM Nouvelle Limited 20240517 0 211.7 211.7 202.3 203.45 24400 203.45 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20240517 0 991 1004.95 986.15 997.35 26630 997.35 up up correct
DCW.NSE DCW Limited 20240517 0 51.8 52.65 51.5 52.15 1213113 52.15 up up correct
DECCANCE.NSE Deccan Cements Limited 20240517 0 610.8 620 605 610.7 3982 610.7 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20240517 0 559.7 563.45 555.15 556.85 154975 556.85 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20240517 0 2457.5 2483.15 2454.05 2474.65 181347 2474.65 up up correct
DEEPENR.NSE Deep Energy Resources Limited 20240517 0 179.75 182 178 179.2 16198 179.2 down down correct
DEEPINDS.NSE Deep Industries Limited 20240517 0 294.45 298.55 291.6 295.35 137526 295.35 up up correct
DELPHIFX.NSE Delphi World Money Limited 20240517 0 211.8 213.15 208.9 209.55 9355 209.55 down down correct
DELTACORP.NSE Delta Corp Limited 20240517 0 121.9 122.55 120.25 120.6 996137 120.6 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20240517 0 102.05 104 100 100.3 5833 100.3 down down correct
DEN.NSE DEN Networks Limited 20240517 0 51.55 51.65 51.1 51.25 544287 51.25 down down correct
DENORA.NSE De Nora India Limited 20240517 0 1594.3 1703.85 1594.3 1651.7 79246 1651.7 up up correct
DEVYANI.NSE Devyani International Limited 20240517 0 151.55 152.9 150.1 152.2 2644528 152.2 up up correct
DGCONTENT.NSE Digicontent Limited 20240517 0 25.75 25.75 25.75 25.75 0 25.75
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20240517 0 219.7 228.55 219.3 228 366652 228 up up correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20240517 0 42.4 42.6 42 42.3 398521 42.3 down down correct
DHANI.NSE Dhani Services Limited 20240517 0 46.35 46.9 45.9 46.4 2325841 46.4 up up correct
DHANUKA.NSE Dhanuka Agritech Limited 20240517 0 1347.85 1363.4 1287.55 1323.95 93362 1323.95 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20240517 0 8.55 8.55 8.55 8.55 0 8.55
DHUNINV.NSE Dhunseri Investments Limited 20240517 0 1179.7 1204.95 1173.05 1182.75 990 1182.75 up up correct
DIAMONDYD.NSE Prataap Snacks Limited 20240517 0 860 870 855 857.9 11690 857.9 down down correct
DICIND.NSE DIC India Limited 20240517 0 469.45 494 469.45 483.45 18968 483.45 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20240517 0 28.75 29.5 27.7 29.05 190368 29.05 up up correct
DISHTV.NSE Dish TV India Limited 20240517 0 16.35 16.6 16.2 16.4 14330561 16.4 up up correct
DIVISLAB.NSE Divi's Laboratories Limited 20240517 0 3935 3954.7 3895.6 3910.75 267526 3910.75 down down correct
DIXON.NSE Dixon Technologies (India) Limited 20240517 0 8310 9062 8310 8938.4 2504202 8938.4 up up correct
DLF.NSE DLF Limited 20240517 0 846.5 859.5 840.9 848.75 4170491 848.75 up up correct
DLINKINDIA.NSE D 20240517 0 434.45 434.9 418.3 421.1 305558 421.1 down down correct
DMART.NSE Avenue Supermarts Limited 20240517 0 4680 4710 4665.05 4682.9 203113 4682.9 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20240517 0 4.15 4.35 4.15 4.35 110822 4.35 up up correct
DODLA.NSE Dodla Dairy Limited 20240517 0 988 1006 972.25 983 138141 983 down down correct
DOLLAR.NSE Dollar Industries Limited 20240517 0 591.1 628 591.1 618.65 577479 618.65 up up correct
DONEAR.NSE Donear Industries Limited 20240517 0 101.05 104.3 100.55 102.85 76203 102.85 up up correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20240517 0 1370 1370 1328 1334.6 28740 1334.6 down down correct
DPSCLTD.NSE India Power Corporation Limited 20240517 0 17.2 17.95 17.1 17.6 401874 17.6 up up correct
DPWIRES.NSE D.P. Wires Limited 20240517 0 496.5 509.45 486.35 506 107678 506 up up correct
DRCSYSTEMS.NSE DRC Systems India Limited 20240517 0 19.3 19.4 18.9 19 93590 19 down up incorrect
DREDGECORP.NSE Dredging Corporation of India Limited 20240517 0 786 824.45 786 824.45 87351 824.45 up down incorrect
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20240517 0 5850.4 5856.45 5791 5802 601339 5802 down up incorrect
DSSL.NSE Dynacons Systems & Solutions Limited 20240517 0 1270 1275 1220.1 1234.75 27359 1234.75 down up incorrect
DTIL.NSE Dhunseri Tea & Industries Limited 20240517 0 195 199.3 193.05 197.4 5935 197.4 up down incorrect
DUCON.NSE Ducon Infratechnolgies Limited 20240517 0 8.25 8.25 8.05 8.2 730340 8.2 down up incorrect
DVL.NSE Dhunseri Ventures Limited 20240517 0 322.95 325.3 318 319.3 28637 319.3 down up incorrect
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20240517 0 68.2 71.5 67.85 71.35 2098021 71.35 up down incorrect
DYNAMATECH.NSE Dynamatic Technologies Limited 20240517 0 8544.05 8683.5 8425 8609.35 10252 8609.35 up down incorrect
DYNPRO.NSE Dynemic Products Limited 20240517 0 265.5 271 263.95 264.95 38235 264.95 down up incorrect
EASEMYTRIP.NSE Easy Trip Planners Limited 20240517 0 44.25 44.9 44.15 44.25 18558378 44.25
EASTSILK.NSE Eastern Silk Industries Limited 20240517 0 1.8 1.8 1.8 1.8 0 1.8
EBBETF0425.NSE Edelweiss Amc Ltd 20240517 0 1207.3 1208.75 1207.3 1208.74 3129 1208.74 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20240517 0 1401.75 1401.75 1350 1366.42 5421 1366.42 down down correct
EBBETF0431.NSE Edelweiss Amc Ltd 20240517 0 1217.05 1221 1217.05 1219.52 4731 1219.52 up up correct
ECLERX.NSE eClerx Services Limited 20240517 0 2340 2349.9 2252 2271 441981 2271 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20240517 0 78.8 85.95 77.7 85.2 32408777 85.2 up up correct
EDUCOMP.NSE Educomp Solutions Limited 20240517 0 3.4 3.5 3.3 3.45 194720 3.45 up up correct
EICHERMOT.NSE Eicher Motors Limited 20240517 0 4660 4700 4622 4693.9 287570 4693.9 up up correct
EIDPARRY.NSE E.I.D. 20240517 0 635 640 629 636.4 507536 636.4 up down incorrect
EIHAHOTELS.NSE EIH Associated Hotels Limited 20240517 0 763.05 778 763.05 775.5 14579 775.5 up down incorrect
EIHOTEL.NSE EIH Limited 20240517 0 483.75 485.2 473.95 482.75 322480 482.75 down up incorrect
EIMCOELECO.NSE Eimco Elecon (India) Limited 20240517 0 1975.95 2000.45 1940 1978.45 4769 1978.45 up down incorrect
EKC.NSE Everest Kanto Cylinder Limited 20240517 0 138.5 143.1 138.5 141.6 151208 141.6 up down incorrect
ELECON.NSE Elecon Engineering Company Limited 20240517 0 1143.9 1167.1 1130.5 1143.1 336947 1143.1 down up incorrect
ELECTCAST.NSE Electrosteel Castings Limited 20240517 0 170 176.7 168.1 174.05 1689078 174.05 up down incorrect
ELECTHERM.NSE Electrotherm (India) Limited 20240517 0 798 798.2 794 798 23691 798
ELGIEQUIP.NSE Elgi Equipments Limited 20240517 0 630.5 634 623.85 627.3 91384 627.3 down up incorrect
ELGIRUBCO.NSE Elgi Rubber Company Limited 20240517 0 63.75 65.5 61.35 62.15 73164 62.15 down down correct
EMAMILTD.NSE Emami Limited 20240517 0 518.1 523.65 514.6 516.4 363676 516.4 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20240517 0 110.55 113.9 110.5 112 61242 112 up up correct
EMAMIREAL.NSE Emami Realty Limited 20240517 0 111.7 112.95 107.9 108.6 75591 108.6 down down correct
EMKAY.NSE Emkay Global Financial Services Limited 20240517 0 169.5 178 166.85 170.05 182291 170.05 up up correct
EMMBI.NSE Emmbi Industries Limited 20240517 0 109.2 112 107.35 109 103197 109 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20240517 0 2200 2315.6 2160.5 2168.2 1494481 2168.2 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20240517 0 23.5 23.55 22.65 23.2 63508 23.2 down down correct
ENGINERSIN.NSE Engineers India Limited 20240517 0 254.9 264.25 252.65 262.95 12864267 262.95 up up correct
ENIL.NSE Entertainment Network (India) Limited 20240517 0 240.75 245 236.5 239.55 82186 239.55 down down correct
EPL.NSE EPL Limited 20240517 0 190 197.3 189.6 195.2 1384862 195.2 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20240517 0 94.6 95.6 93.9 95.1 2022034 95.1 up up correct
ERIS.NSE Eris Lifesciences Limited 20240517 0 887 891 865 886.5 106903 886.5 down down correct
EROSMEDIA.NSE Eros International Media Limited 20240517 0 21.15 21.65 21 21.35 409420 21.35 up up correct
ESABINDIA.NSE ESAB India Limited 20240517 0 5971.95 5999.95 5861.6 5914.2 14847 5914.2 down down correct
ESCORTS.NSE Escorts Limited 20240517 0 3763.95 3811.7 3725 3800.55 214969 3800.55 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20240517 0 28.55 29.35 28.05 28.4 379789 28.4 down down correct
ESTER.NSE Ester Industries Limited 20240517 0 122.6 125.7 120.85 123.8 321103 123.8 up up correct
EVEREADY.NSE Eveready Industries India Limited 20240517 0 329.2 335 328.6 333.65 205663 333.65 up up correct
EVERESTIND.NSE Everest Industries Limited 20240517 0 1179.55 1197.9 1171 1179 6552 1179 down down correct
EXCEL.NSE Excel Realty N Infra Limited 20240517 0 0.55 0.55 0.5 0.5 7213396 0.5 down down correct
EXCELINDUS.NSE Excel Industries Limited 20240517 0 1016.8 1018.65 984.9 989.8 14956 989.8 down down correct
EXIDEIND.NSE Exide Industries Limited 20240517 0 475.5 485 471.05 476.3 5415700 476.3 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20240517 0 1340 1346.35 1300 1320.65 16999 1320.65 down down correct
EXXARO.NSE Exxaro Tiles Limited 20240517 0 94.75 103 94.75 99.35 228891 99.35 up up correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20240517 0 675.9 696.5 670.1 691.75 240081 691.75 up up correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20240517 0 1397.85 1412 1385.1 1396.85 7121 1396.85 down down correct
FCL.NSE Fineotex Chemical Limited 20240517 0 362.7 362.7 358.05 360.15 145037 360.15 down down correct
FCONSUMER.NSE Future Consumer Limited 20240517 0 1.05 1.1 1 1.05 4690088 1.05
FCSSOFT.NSE FCS Software Solutions Limited 20240517 0 3.9 4 3.8 3.85 5353038 3.85 down down correct
FDC.NSE FDC Limited 20240517 0 474.6 482.3 471.85 477 295899 477 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20240517 0 164 164.9 163.2 163.85 8301634 163.85 down down correct
FEL.NSE Future Enterprises Limited 20240517 0 0.7 0.7 0.65 0.7 261271 0.7
FELDVR.NSE Future Enterprises Limited 20240517 0 4.75 5.2 4.75 4.85 5149 4.85 up up correct
FIEMIND.NSE Fiem Industries Limited 20240517 0 1181.5 1202 1177.9 1198.25 36047 1198.25 up up correct
FILATEX.NSE Filatex India Limited 20240517 0 57.25 58.65 54.35 55.75 2210516 55.75 down down correct
FINCABLES.NSE Finolex Cables Limited 20240517 0 1045 1070.45 1044.85 1055.4 313159 1055.4 up up correct
FINEORG.NSE Fine Organic Industries Limited 20240517 0 4430 4483.7 4381 4461.25 34566 4461.25 up up correct
FINPIPE.NSE Finolex Industries Limited 20240517 0 295.45 301.4 292.3 295.3 1217749 295.3 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20240517 0 32.2 32.65 31.1 32.5 6108 32.5 up down incorrect
FLFL.NSE Future Lifestyle Fashions Limited 20240517 0 2.1 2.1 2 2 183615 2 down up incorrect
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20240517 0 3219.7 3247.5 3202 3239.25 25739 3239.25 up down incorrect
FMGOETZE.NSE Federal 20240517 0 373.05 380 371.3 376.85 366862 376.85 up down incorrect
FMNL.NSE Future Market Networks Limited 20240517 0 6.35 6.5 6.2 6.25 26789 6.25 down up incorrect
FORCEMOT.NSE Force Motors Limited 20240517 0 9018.95 9044.1 8848 8862.5 28344 8862.5 down up incorrect
FORTIS.NSE Fortis Healthcare Limited 20240517 0 448.85 454 446.15 450.55 380178 450.55 up down incorrect
FOSECOIND.NSE Foseco India Limited 20240517 0 3545.65 3570 3498.05 3521.7 1425 3521.7 down up incorrect
FRETAIL.NSE Future Retail Limited 20240517 0 2.1 2.1 2.1 2.1 0 2.1
FSC.NSE Future Supply Chain Solutions Limited 20240517 0 5.25 5.25 4.95 5.15 66882 5.15 down up incorrect
FSL.NSE Firstsource Solutions Limited 20240517 0 201.25 202.4 197.1 198.4 1052265 198.4 down up incorrect
GABRIEL.NSE Gabriel India Limited 20240517 0 369.9 374.8 366.6 368.9 177293 368.9 down up incorrect
GAEL.NSE Gujarat Ambuja Exports Limited 20240517 0 153.4 155.7 152.75 154.5 342370 154.5 up up correct
GAIL.NSE GAIL (India) Limited 20240517 0 195.9 205.3 195.15 203.9 30620083 203.9 up up correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20240517 0 2534.7 2638.8 2515.15 2613.45 19525 2613.45 up up correct
GALLANTT.NSE Gallantt Metal Limited 20240517 0 282 287.9 272.7 282.95 62757 282.95 up up correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20240517 0 845.5 864.15 823.45 856.05 12004 856.05 up up correct
GANECOS.NSE Ganesha Ecosphere Limited 20240517 0 1100.8 1118.95 1088.05 1105.5 58353 1105.5 up up correct
GANESHBE.NSE Ganesh Benzoplast Limited 20240517 0 152.5 157 150.6 153.2 139457 153.2 up up correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20240517 0 870 870 823.2 828.55 91484 828.55 down down correct
GANGAFORGE.NSE Ganga Forging Limited 20240517 0 8.35 8.45 8 8.25 264497 8.25 down down correct
GANGESSECU.NSE Ganges Securities Limited 20240517 0 157.45 157.5 152.15 153.8 26822 153.8 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20240517 0 1.35 1.35 1.35 1.35 0 1.35
GARFIBRES.NSE Garware Technical Fibres Limited 20240517 0 3282.1 3320 3245 3250.65 6165 3250.65 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20240517 0 1.3 1.35 1.25 1.35 105776 1.35 up up correct
GAYAPROJ.NSE Gayatri Projects Limited 20240517 0 6.1 6.2 6 6.2 79566 6.2 up up correct
GEECEE.NSE GeeCee Ventures Limited 20240517 0 308 313.9 306 310.2 17474 310.2 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20240517 0 104 104 99 100.8 145016 100.8 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20240517 0 41.5 41.5 39.6 40 49169 40 down down correct
GENESYS.NSE Genesys International Corporation Limited 20240517 0 551.75 576 551.75 559.6 158512 559.6 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20240517 0 22.35 24.1 22.35 23 2542940 23 up up correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20240517 0 312 323.7 306.1 314.1 935945 314.1 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20240517 0 108 109.95 105.55 106.1 986175 106.1 down down correct
GEPIL.NSE GE Power India Limited 20240517 0 334.4 339.8 333 334.25 225415 334.25 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20240517 0 1063 1063 1020 1023.6 1768303 1013.0484 down down correct
GET&D.NSE GE T&D India Limited 20240517 0 1249.6 1249.6 1212.35 1249.6 180932 1249.6
GFLLIMITED.NSE GFL Limited 20240517 0 77.2 78.35 74.6 75.45 129264 75.45 down down correct
GFSTEELS.NSE Grand Foundry Limited 20240517 0 9.05 9.05 9.05 9.05 0 9.05
GHCL.NSE GHCL Limited 20240517 0 500.75 506 497.05 500.45 70332 500.45 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20240517 0 211.9 216 210.7 213.65 170497 213.65 up up correct
GICRE.NSE General Insurance Corporation of India 20240517 0 337.5 344.45 336 342.95 706837 342.95 up up correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20240517 0 80 80.95 76.6 80.35 4168 80.35 up up correct
GILLETTE.NSE Gillette India Limited 20240517 0 6854.3 6918.75 6738.2 6874 24801 6874 up up correct
GINNIFILA.NSE Ginni Filaments Limited 20240517 0 36.3 37.25 35.6 36.25 92720 36.25 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20240517 0 190.9 191.9 188.4 190.45 307196 190.45 down down correct
GKWLIMITED.NSE GKW Limited 20240517 0 2315 2383 2250 2281 251 2281 down down correct
GLAND.NSE Gland Pharma Limited 20240517 0 1785 1796.05 1765 1791.25 119030 1791.25 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20240517 0 2036 2343.25 2024.2 2287 1198663 2287 up up correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20240517 0 1010 1021.5 999.8 1021.5 342548 1021.5 up up correct
GLFL.NSE Gujarat Lease Financing Limited 20240517 0 8.45 8.85 8.45 8.85 15777 8.85 up up correct
GLOBAL.NSE Global Education Limited 20240517 0 243.95 246.85 238 241.6 22683 241.6 down down correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20240517 0 195.2 195.2 195.2 195.2 3675 195.2
GLOBE.NSE Globe Textiles (India) Limited 20240517 0 3.2 3.3 3.2 3.25 831782 3.25 up up correct
GLOBUSSPR.NSE Globus Spirits Limited 20240517 0 745.95 770.2 745.95 763.8 47049 763.8 up up correct
GLS.NSE Glenmark Life Sciences Limited 20240517 0 827.95 839.65 825.05 834 28047 834 up up correct
GMBREW.NSE G.M. Breweries Limited 20240517 0 761 789 756.05 781.15 178736 624.92 up up correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20240517 0 411 434 409.15 427.1 5390097 427.1 up up correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20240517 0 1400.9 1408.45 1385.3 1404.7 48865 1404.7 up up correct
GMRINFRA.NSE GMR Infrastructure Limited 20240517 0 83.2 86.65 82.7 86.05 24862680 86.05 up up correct
GNA.NSE G N A Axles Limited 20240517 0 404.75 409.9 402.35 405.45 31388 405.45 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20240517 0 669.65 671.9 662.9 670.65 621615 670.65 up up correct
GOACARBON.NSE Goa Carbon Limited 20240517 0 858 867.85 853.55 860.35 65697 860.35 up up correct
GOCLCORP.NSE GOCL Corporation Limited 20240517 0 411.1 418.9 407.1 409 107648 409 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20240517 0 3630 4288 3609.55 3992.65 736264 3992.65 up up correct
GODHA.NSE Godha Cabcon & Insulation Limited 20240517 0 0.7 0.7 0.65 0.65 2871917 0.65 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20240517 0 558 564.45 553.7 555.4 84711 555.4 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20240517 0 1302.8 1302.8 1290 1295.1 447847 1295.1 down down correct
GODREJIND.NSE Godrej Industries Limited 20240517 0 799 811.8 792.25 798.05 120689 798.05 down down correct
GODREJPROP.NSE Godrej Properties Limited 20240517 0 2900 2926 2830.25 2852.8 952524 2852.8 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20240517 0 0.75 0.8 0.75 0.75 1141088 0.75
GOKEX.NSE Gokaldas Exports Limited 20240517 0 840.3 848.15 833.5 838.8 37108 838.8 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20240517 0 40.55 42 40 41.5 96482 41.5 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20240517 0 151.7 152.15 146.1 147.15 243607 147.15 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20240517 0 62.7 62.7 61.71 62 4610205 62 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20240517 0 38.85 38.85 38.85 38.85 0 38.85
GOLDIAM.NSE Goldiam International Limited 20240517 0 163.7 169 162.8 166.1 173824 166.1 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20240517 0 64.55 64.55 62.35 62.4 1063756 62.4 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20240517 0 124.5 130 122.3 123.7 33707 123.7 down down correct
GOODLUCK.NSE Goodluck India Limited 20240517 0 884.9 903 875 896.85 62816 896.85 up up correct
GPIL.NSE Godawari Power & Ispat Limited 20240517 0 900.1 918 893 908.5 204618 908.5 up up correct
GPPL.NSE Gujarat Pipavav Port Limited 20240517 0 205.9 212.4 205.7 211 3301835 211 up up correct
GPTINFRA.NSE GPT Infraprojects Limited 20240517 0 231.95 245.15 225 245.15 313529 245.15 up up correct
GRANULES.NSE Granules India Limited 20240517 0 402.8 410.2 399.7 401.95 1190308 401.95 down down correct
GRAPHITE.NSE Graphite India Limited 20240517 0 591 607 587 602.9 1394819 602.9 up up correct
GRASIM.NSE Grasim Industries Limited 20240517 0 2374 2433.65 2374 2423.65 1184234 2423.65 up up correct
GRAVITA.NSE Gravita India Limited 20240517 0 944.55 989 937.95 960.8 334311 960.8 up up correct
GREAVESCOT.NSE Greaves Cotton Limited 20240517 0 131.5 136 131.5 133.85 828128 133.85 up up correct
GREENLAM.NSE Greenlam Industries Limited 20240517 0 597 597 581.25 590.6 47111 590.6 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20240517 0 295 299.5 293.35 297.3 224900 297.3 up up correct
GREENPLY.NSE Greenply Industries Limited 20240517 0 242.2 249.75 239.8 246.3 232259 246.3 up up correct
GREENPOWER.NSE Orient Green Power Company Limited 20240517 0 19.9 20.85 19.9 20.85 3376067 20.85 up up correct
GRINDWELL.NSE Grindwell Norton Limited 20240517 0 2377.3 2387.9 2345.75 2376.3 86286 2376.3 down down correct
GRINFRA.NSE G R Infraprojects Limited 20240517 0 1514.7 1576.85 1486.75 1560.75 208797 1560.75 up up correct
GROBTEA.NSE The Grob Tea Company Limited 20240517 0 902.25 913.45 888 894.35 1821 894.35 down down correct
GRPLTD.NSE GRP Limited 20240517 0 7920.05 8044.35 7050 7302.55 9564 7302.55 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20240517 0 996 1094.8 995.05 1084.35 5745300 1084.35 up up correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20240517 0 231 238.5 230.2 236.85 2218039 236.85 up up correct
GSPL.NSE Gujarat State Petronet Limited 20240517 0 291.05 295.95 289.6 295 1410894 295 up up correct
GSS.NSE GSS Infotech Limited 20240517 0 107 109.5 106 106.35 39554 106.35 down down correct
GTL.NSE GTL Limited 20240517 0 12.15 12.15 12.15 12.15 180607 12.15
GTLINFRA.NSE GTL Infrastructure Limited 20240517 0 1.5 1.6 1.5 1.55 47588089 1.55 up down incorrect
GTPL.NSE GTPL Hathway Limited 20240517 0 174.95 175.9 173.2 173.75 32915 173.75 down up incorrect
GUFICBIO.NSE Gufic Biosciences Limited 20240517 0 335 347.95 333.4 344.75 269232 344.75 up down incorrect
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20240517 0 805 814.4 796 809.15 55457 809.15 up down incorrect
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20240517 0 266.9 266.9 259.05 263.5 3702 263.5 down up incorrect
GUJGASLTD.NSE Gujarat Gas Limited 20240517 0 551.2 556.7 543.4 551.7 776025 551.7 up down incorrect
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20240517 0 40.95 42.15 40.45 41.9 4985 41.9 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20240517 0 927.9 942 922.05 933.25 43854 933.25 up up correct
GULFPETRO.NSE GP Petroleums Limited 20240517 0 63.4 65 63.1 64.35 79705 64.35 up up correct
GULPOLY.NSE Gulshan Polyols Limited 20240517 0 202 205.3 199.35 200.55 91994 200.55 down down correct
HAL.NSE Hindustan Aeronautics Limited 20240517 0 4644.95 4665.95 4485.05 4531.7 5664667 4531.7 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20240517 0 819 824.9 813.05 819.5 229521 819.5 up up correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20240517 0 193.7 194.5 186.1 186.75 46234 186.75 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20240517 0 20.7 21.2 20.65 21.15 4485830 21.15 up up correct
HATSUN.NSE Hatsun Agro Product Limited 20240517 0 1025.7 1025.7 1010.1 1013.35 8349 1013.35 down down correct
HAVELLS.NSE Havells India Limited 20240517 0 1790 1820 1777.25 1813.65 1217585 1813.65 up up correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20240517 0 2.65 2.65 2.6 2.65 67269 2.65
HBLPOWER.NSE HBL Power Systems Limited 20240517 0 523.2 543.8 522 537.5 1226864 537.5 up up correct
HBSL.NSE HB Stockholdings Limited 20240517 0 87.8 95 84.25 87.55 106604 87.55 down down correct
HCC.NSE Hindustan Construction Company Limited 20240517 0 36.8 37.9 36.5 37.25 20326147 37.25 up up correct
HCG.NSE HealthCare Global Enterprises Limited 20240517 0 354.7 365.25 354.7 364.35 111369 364.35 up up correct
HCL.NSE INSYS 20240517 0 17.9 17.9 17.9 17.9 93468 17.9
HCLTECH.NSE HCL Technologies Limited 20240517 0 1351 1351 1330.2 1333.2 2487831 1333.2 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20240517 0 3854.95 3874.85 3775.05 3784.5 283809 3784.5 down down correct
HDFCBANK.NSE HDFC Bank Limited 20240517 0 1446.2 1468 1446.2 1464.1 10460095 1464.1 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20240517 0 567.05 572 561.45 570.2 3992575 570.2 up up correct
HDFCMFGETF.NSE HDFC Mutual Fund 20240517 0 51.67 51.67 51.67 51.67 0 51.67
HDFCNIFETF.NSE HDFC Mutual Fund 20240517 0 206.67 206.67 206.67 206.67 0 206.67
HDFCSENETF.NSE HDFC Mutual Fund 20240517 0 700.42 700.42 700.42 700.42 0 700.42
HDIL.NSE Housing Development and Infrastructure Limited 20240517 0 4.7 4.8 4.5 4.55 265222 4.55 down down correct
HEG.NSE HEG Limited 20240517 0 2369.95 2425 2366.1 2412.75 284515 2412.75 up up correct
HEIDELBERG.NSE HeidelbergCement India Limited 20240517 0 195.3 197.1 194.7 196.4 107555 196.4 up up correct
HEMIPROP.NSE Hemisphere Properties India Limited 20240517 0 206.5 212 204 210.55 1318851 210.55 up up correct
HERANBA.NSE Heranba Industries Limited 20240517 0 321.9 324.7 319.05 321.5 15767 321.5 down down correct
HERCULES.NSE Hercules Hoists Limited 20240517 0 477.8 480.25 469.2 470.3 34943 470.3 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20240517 0 359.65 362 355.5 359.2 274592 359.2 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20240517 0 5135 5168.6 5072.85 5089.2 609690 5089.2 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20240517 0 1784.55 1786.4 1760 1777.5 3123 1777.5 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20240517 0 151 151 149 149.8 2107 149.8 down down correct
HFCL.NSE HFCL Limited 20240517 0 96.3 97 95.6 96.6 6063669 96.6 up up correct
HGINFRA.NSE H.G. Infra Engineering Limited 20240517 0 1383.8 1403.15 1360.35 1388.7 217586 1388.7 up up correct
HGS.NSE Hinduja Global Solutions Limited 20240517 0 827.95 829.6 821 826.7 9624 826.7 down down correct
HIKAL.NSE Hikal Limited 20240517 0 296 300.75 296 297.95 127113 297.95 up up correct
HIL.NSE HIL Limited 20240517 0 2515 2521.95 2450 2494.2 10726 2494.2 down down correct
HILTON.NSE Hilton Metal Forging Limited 20240517 0 121.5 122.15 120.2 121.15 113261 121.15 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20240517 0 132.05 134.6 132.05 134.25 114218 134.25 up up correct
HINDALCO.NSE Hindalco Industries Limited 20240517 0 653 658.8 650.4 655.45 5026205 655.45 up down incorrect
HINDCOMPOS.NSE Hindustan Composites Limited 20240517 0 429.9 429.9 415.05 418.05 3575 418.05 down up incorrect
HINDCON.NSE Hindcon Chemicals Limited 20240517 0 52.25 52.25 51.25 52.25 47295 52.25
HINDCOPPER.NSE Hindustan Copper Limited 20240517 0 378.5 386.2 376.85 383.95 10061695 383.95 up down incorrect
HINDMOTORS.NSE Hindustan Motors Limited 20240517 0 37.55 38.65 37.55 38.65 9940665 38.65 up down incorrect
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20240517 0 17.8 17.8 17.8 17.8 0 17.8
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20240517 0 197.25 203.7 194.7 201.75 1531653 201.75 up down incorrect
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20240517 0 500.1 511.6 496.65 504.65 4949884 504.65 up down incorrect
HINDUNILVR.NSE Hindustan Unilever Limited 20240517 0 2351.9 2351.9 2315.1 2320.35 1264582 2320.35 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20240517 0 584.75 619.1 578.4 590.2 6519031 590.2 up up correct
HIRECT.NSE Hind Rectifiers Limited 20240517 0 719.95 720 703.7 718.85 10625 718.85 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20240517 0 202.2 211.1 202.2 209.05 13227 209.05 up up correct
HITECH.NSE Hi 20240517 0 123.1 126 123.1 125.1 329821 125.1 up up correct
HITECHCORP.NSE Hitech Corporation Limited 20240517 0 232.8 233.15 220.5 227.25 21953 227.25 down down correct
HITECHGEAR.NSE The Hi 20240517 0 1170.65 1178 1136 1158.15 17487 1158.15 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20240517 0 434.8 438.05 432.05 435.2 19797 435.2 up up correct
HLVLTD.NSE HLV Limited 20240517 0 26.7 27.15 26.25 26.75 256352 26.75 up up correct
HMT.NSE HMT Limited 20240517 0 54 54.45 52.55 53.95 11800 53.95 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20240517 0 103 104.85 102.3 102.9 50450 102.9 down down correct
HNDFDS.NSE Hindustan Foods Limited 20240517 0 499.05 500.4 496 497.4 22890 497.4 down up incorrect
HNGSNGBEES.NSE Nippon Mutual Funds 20240517 0 318.49 320.1 310.36 312.83 159695 312.83 down up incorrect
HOMEFIRST.NSE Home First Finance Company India Limited 20240517 0 840.55 849.45 830 841.15 119031 841.15 up down incorrect
HONAUT.NSE Honeywell Automation India Limited 20240517 0 53300 55354.55 52600 52912 29100 52912 down up incorrect
HONDAPOWER.NSE Honda India Power Products Limited 20240517 0 2808.5 2885 2790 2834.1 31529 2834.1 up down incorrect
HOVS.NSE HOV Services Limited 20240517 0 60.9 63.5 60.2 63.5 29262 63.5 up down incorrect
HPL.NSE HPL Electric & Power Limited 20240517 0 412.05 415 404.05 409.45 313976 409.45 down up incorrect
HSCL.NSE Himadri Speciality Chemical Limited 20240517 0 352 352.3 346.7 349 196779 349 down up incorrect
HTMEDIA.NSE HT Media Limited 20240517 0 27.1 27.25 26.7 26.8 441274 26.8 down down correct
HUBTOWN.NSE Hubtown Limited 20240517 0 148.65 157.45 146.5 149.25 413339 149.25 up up correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20240517 0 235.2 242.8 233.2 241.6 16258736 241.6 up up correct
HUHTAMAKI.NSE Huhtamaki India Limited 20240517 0 303 306.8 301 304.6 40383 304.6 up up correct
IBREALEST.NSE Indiabulls Real Estate Limited 20240517 0 121 125.9 120.65 124.75 13558303 124.75 up up correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20240517 0 163 164.85 161.9 162.3 3284606 162.3 down down correct
ICDSLTD.NSE ICDS Limited 20240517 0 38.55 38.55 36.25 36.25 2224 36.25 down down correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20240517 0 568.95 575 548 558.4 148569 558.4 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20240517 0 35.45 35.45 35.1 35.34 123421 35.34 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20240517 0 244.92 244.92 244.92 244.92 0 244.92
ICICIB22.NSE ICICI Prudential Mutual Fund 20240517 0 107 107.65 103.66 107.44 911728 107.44 up up correct
ICICIBANK.NSE ICICI Bank Limited 20240517 0 1131.05 1144 1120.6 1130.5 8641784 1130.5 down down correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20240517 0 24.72 24.72 24.72 24.72 0 24.72
ICICIFMCG.NSE ICICIPRAMC 20240517 0 567.11 567.11 567.11 567.11 0 567.11
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20240517 0 1676.8 1683.15 1661.6 1669.55 400085 1669.55 down down correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20240517 0 54.07 54.07 54.07 54.07 0 54.07
ICICILIQ.NSE ICICI Prudential Mutual Fund 20240517 0 999.99 999.99 999.99 999.99 0 999.99
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20240517 0 18.16 18.16 18.16 18.16 0 18.16
ICICIM150.NSE ICICI Prudential Amc Ltd. 20240517 0 172.32 172.32 172.32 172.32 0 172.32
ICICINF100.NSE ICICI Prudential Mutual Fund 20240517 0 23.76 23.76 23.76 23.76 0 23.76
ICICINV20.NSE ICICI Prudential Mutual Fund 20240517 0 126.89 126.89 126.89 126.89 0 126.89
ICICINXT50.NSE ICICI Prudential Mutual Fund 20240517 0 54.34 54.34 54.34 54.34 0 54.34
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20240517 0 105.28 105.28 105.28 105.28 0 105.28
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20240517 0 589.05 593.75 586.35 590.2 2190530 590.2 up up correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20240517 0 795.7 795.7 795.7 795.7 0 795.7
ICIL.NSE Indo Count Industries Limited 20240517 0 367.85 396 364.65 391.8 481203 391.8 up up correct
ICRA.NSE ICRA Limited 20240517 0 5072 5282.3 5052.55 5262.7 3430 5262.7 up up correct
IDBI.NSE IDBI Bank Limited 20240517 0 83.5 84.9 83.5 84.35 4255731 84.35 up up correct
IDEA.NSE Vodafone Idea Limited 20240517 0 13.15 13.65 13.05 13.25 630732734 13.25 up up correct
IDFC.NSE IDFC Limited 20240517 0 114 114.45 113.6 114.3 2321234 114.3 up up correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20240517 0 77.2 77.55 76.95 77.2 33767218 77.2
IDFNIFTYET.NSE IDFC Mutual Fund 20240517 0 240.46 242 240.35 241.81 405 241.81 up up correct
IEX.NSE Indian Energy Exchange Limited 20240517 0 148.4 151.85 146.5 151.85 8896137 151.85 up up correct
IFBAGRO.NSE IFB Agro Industries Limited 20240517 0 455.9 461.9 446.55 449.95 3684 449.95 down down correct
IFBIND.NSE IFB Industries Limited 20240517 0 1420.1 1475.9 1420.1 1466.05 55764 1466.05 up up correct
IFCI.NSE IFCI Limited 20240517 0 56.4 61.45 55.45 61.45 76586296 61.45 up up correct
IFGLEXPOR.NSE IFGL Refractories Limited 20240517 0 700.5 750 687.5 740.55 139361 740.55 up up correct
IGARASHI.NSE Igarashi Motors India Limited 20240517 0 517.75 532 517.75 523.55 34121 523.55 up up correct
IGL.NSE Indraprastha Gas Limited 20240517 0 442 443 435.5 440.5 1613838 440.5 down down correct
IGPL.NSE I G Petrochemicals Limited 20240517 0 485.9 494 483.5 486.25 78463 486.25 up up correct
IIFL.NSE IIFL Finance Limited 20240517 0 400 405 396.6 399.7 697514 399.7 down down correct
IIFLSEC.NSE IIFL Securities Limited 20240517 0 176 178.9 165 166.8 6934360 166.8 down down correct
IITL.NSE Industrial Investment Trust Limited 20240517 0 147.25 151.95 146.25 147.8 3162 147.8 up up correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20240517 0 25.5 25.5 23.4 23.95 31527 23.95 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20240517 0 4.5 4.55 4.3 4.45 42768 4.45 down down correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20240517 0 81.8 82.25 79.1 79.8 804826 79.8 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20240517 0 709.8 734.9 704 721.7 109169 721.7 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20240517 0 990.5 1052.25 987.6 1003.65 16982 1003.65 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20240517 0 3.8 3.9 3.65 3.65 70516 3.65 down down correct
INCREDIBLE.NSE Incredible Industries Limited 20240517 0 38.6 40.75 38.45 38.8 11009 38.8 up up correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20240517 0 47.65 48.5 47.6 48.25 60900 48.25 up up correct
INDHOTEL.NSE The Indian Hotels Company Limited 20240517 0 573 574 566 571.1 2434379 571.1 down down correct
INDIACEM.NSE The India Cements Limited 20240517 0 209 211.75 208.55 211.6 1040047 211.6 up up correct
INDIAGLYCO.NSE India Glycols Limited 20240517 0 783 798 780.4 791.5 24636 791.5 up up correct
INDIAMART.NSE IndiaMART InterMESH Limited 20240517 0 2630 2653.25 2588.05 2633 154765 2633 up up correct
INDIANB.NSE Indian Bank 20240517 0 537.8 547.4 533.5 540.3 1429095 540.3 up up correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20240517 0 272.05 297 272.05 285.85 23101 285.85 up up correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20240517 0 303.7 328.65 303.7 322.3 2880295 322.3 up up correct
INDIGO.NSE InterGlobe Aviation Limited 20240517 0 4302.55 4391.85 4296.55 4366.3 770169 4366.3 up up correct
INDIGOPNTS.NSE Indigo Paints Limited 20240517 0 1355.7 1385.95 1355.7 1373.4 30495 1373.4 up up correct
INDNIPPON.NSE India Nippon Electricals Limited 20240517 0 665 673.6 663.6 669.95 7413 669.95 up up correct
INDOCO.NSE Indoco Remedies Limited 20240517 0 326.55 330 317.1 320.3 145623 320.3 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20240517 0 44.05 44.95 43.2 44.65 80768 44.65 up up correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20240517 0 237 248 234.85 242.4 249547 242.4 up down incorrect
INDOTECH.NSE Indo Tech Transformers Limited 20240517 0 1390 1395 1350.45 1368.8 15543 1368.8 down up incorrect
INDOTHAI.NSE Indo Thai Securities Limited 20240517 0 324.15 334 320 327.1 10246 327.1 up down incorrect
INDOWIND.NSE Indowind Energy Limited 20240517 0 23.9 25.05 23.15 23.75 921153 23.75 down up incorrect
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20240517 0 254.8 278.4 250.15 264.25 1162112 264.25 up down incorrect
INDSWFTLAB.NSE Ind 20240517 0 112.45 114.25 109.55 110.3 494466 110.3 down up incorrect
INDSWFTLTD.NSE Ind 20240517 0 20.8 21.15 20.8 20.8 6220 20.8
INDTERRAIN.NSE Indian Terrain Fashions Limited 20240517 0 71.25 72.8 70.9 71.55 36132 71.55 up down incorrect
INDUSINDBK.NSE IndusInd Bank Limited 20240517 0 1408 1417.1 1395 1412.35 3673405 1412.35 up down incorrect
INDUSTOWER.NSE Indus Towers Limited 20240517 0 343.4 349 342.5 344.45 8269010 344.45 up down incorrect
INFIBEAM.NSE Infibeam Avenues Limited 20240517 0 32.9 32.9 32.25 32.45 12177410 32.45 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20240517 0 418 426.15 418 420.2 13625 420.2 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20240517 0 5.7 5.7 5.45 5.45 1520 5.45 down down correct
INFRABEES.NSE Nippon Mutual Funds 20240517 0 888 890 882.65 888.75 19093 888.75 up up correct
INFY.NSE Infosys Limited 20240517 0 1457 1457 1439.25 1445 7542860 1445 down down correct
INGERRAND.NSE Ingersoll 20240517 0 4729 4799 4692 4750.1 18047 4750.1 up up correct
INOXWIND.NSE Inox Wind Limited 20240517 0 619.7 619.7 592.95 609.65 1446556 152.41 down down correct
INSECTICID.NSE Insecticides (India) Limited 20240517 0 579 584.3 574.4 581.45 19793 581.45 up up correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20240517 0 109.7 109.7 109.7 109.7 0 109.7
INTELLECT.NSE Intellect Design Arena Limited 20240517 0 884.75 894 876.05 890.75 266543 890.75 up up correct
INTENTECH.NSE Intense Technologies Limited 20240517 0 134 134.6 129.9 131.85 77499 131.85 down down correct
INVENTURE.NSE Inventure Growth & Securities Limited 20240517 0 2.3 2.35 2.25 2.3 1224857 2.3
IOB.NSE Indian Overseas Bank 20240517 0 61.75 62.4 61.3 62.05 6758720 62.05 up up correct
IOC.NSE Indian Oil Corporation Limited 20240517 0 162.85 164.6 162.65 164.2 13305287 164.2 up up correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20240517 0 374.3 379 370.95 374 125365 374 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20240517 0 1293.95 1306.65 1276.85 1301.7 160999 1301.7 up up correct
IPL.NSE India Pesticides Limited 20240517 0 249 250.95 242.7 247.85 1576782 247.85 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20240517 0 66.1 68.7 65.8 68 18453263 68 up up correct
IRCON.NSE Ircon International Limited 20240517 0 262.2 269.8 259.1 267.1 25160459 267.1 up up correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20240517 0 1041.1 1100 1039.15 1093.7 6852207 1093.7 up up correct
IRFC.NSE Indian Railway Finance Corporation Limited 20240517 0 158.45 170.5 157.1 169 189723845 169 up up correct
IRISDOREME.NSE Iris Clothings Limited 20240517 0 83.5 83.9 82.2 82.35 96948 82.35 down down correct
ISEC.NSE ICICI Securities Limited 20240517 0 732.75 734.3 725.9 728.85 293892 728.85 down down correct
ISFT.NSE IntraSoft Technologies Limited 20240517 0 124.45 128.7 121.55 125.75 128934 125.75 up up correct
ISGEC.NSE Isgec Heavy Engineering Limited 20240517 0 1045.85 1137 1040.25 1108.25 269193 1108.25 up up correct
ISMTLTD.NSE ISMT Limited 20240517 0 110 127.6 108.3 127.6 12295275 127.6 up up correct
ITC.NSE ITC Limited 20240517 0 432.4 437.5 428.9 436.3 11453714 436.3 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20240517 0 647.9 676.35 647.85 668.9 95745 668.9 up up correct
ITDCEM.NSE ITD Cementation India Limited 20240517 0 394 402.8 389.1 390.95 482354 390.95 down down correct
ITI.NSE ITI Limited 20240517 0 308 311.3 304.4 307.7 2386160 307.7 down down correct
IVC.NSE IL&FS Investment Managers Limited 20240517 0 11.25 11.65 11.1 11.5 551119 11.5 up up correct
IVP.NSE IVP Limited 20240517 0 171 171 162.85 165.4 2906 165.4 down down correct
IVZINGOLD.NSE Invesco Mutual Fund 20240517 0 6541 6635.75 6433.05 6489.35 383 6489.35 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20240517 0 2491.67 2522.73 2491.67 2506 31 2506 up up correct
IWEL.NSE Inox Wind Energy Limited 20240517 0 7150 7220 6880 7132.6 7564 7132.6 down down correct
IZMO.NSE IZMO Limited 20240517 0 300.1 311.9 294.6 302.9 58837 302.9 up up correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20240517 0 130.1 130.4 127.8 129.35 2172969 129.35 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20240517 0 95.05 95.85 91.8 93.1 429815 93.1 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20240517 0 345.65 362 345.65 357.7 134606 357.7 up up correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20240517 0 977.75 981.4 943 968.65 38674 968.65 down down correct
JAICORPLTD.NSE Jai Corp Limited 20240517 0 302.25 305.95 298.5 299.7 268226 299.7 down down correct
JAIPURKURT.NSE Nandani Creation Limited 20240517 0 53.6 53.6 53.6 53.6 41657 53.6
JAMNAAUTO.NSE Jamna Auto Industries Limited 20240517 0 134.2 135.85 133.65 134.95 1185337 134.95 up up correct
JASH.NSE Jash Engineering Limited 20240517 0 2319.2 2477 2311.4 2452.95 47010 2452.95 up up correct
JAYAGROGN.NSE Jayant Agro 20240517 0 237.75 240.3 233.65 238.4 23292 238.4 up up correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20240517 0 109.6 113.05 108.55 111.6 132184 111.6 up up correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20240517 0 49.8 50.5 49.05 49.2 136324 49.2 down down correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20240517 0 102.4 104.25 102.4 103 40764 103 up up correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20240517 0 1834 1888 1804.05 1820 73052 1820 down down correct
JBMA.NSE JBM Auto Limited 20240517 0 1848.6 1854.95 1824 1832.5 67057 1832.5 down down correct
JCHAC.NSE Johnson Controls 20240517 0 1270 1297.8 1255 1276.35 97319 1276.35 up up correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20240517 0 46.95 46.95 45.5 46 46053 46 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20240517 0 17.8 18.85 17.75 18.25 51189 18.25 up up correct
JINDALPHOT.NSE Jindal Photo Limited 20240517 0 625.9 649.4 622.5 637.6 18161 637.6 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20240517 0 512 529.9 511.35 520.6 40267 520.6 up up correct
JINDALSAW.NSE Jindal Saw Limited 20240517 0 549.6 562 546.05 550.15 921406 550.15 up up correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20240517 0 1005 1028 1002 1015.5 1708670 1015.5 up up correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20240517 0 747.05 769.15 739.75 752.25 38094 752.25 up up correct
JINDWORLD.NSE Jindal Worldwide Limited 20240517 0 350.65 355 347.2 351.9 25654 351.9 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20240517 0 35.05 35.9 34.75 35.6 111917 35.6 up up correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20240517 0 69.05 70.75 68.3 69.7 10796007 69.7 up up correct
JITFINFRA.NSE JITF Infralogistics Limited 20240517 0 795 804.5 771 791.5 14086 791.5 down down correct
JKCEMENT.NSE J.K. Cement Limited 20240517 0 3871.75 3912.35 3828 3885.6 111455 3885.6 up up correct
JKIL.NSE J. Kumar Infraprojects Limited 20240517 0 630 639.4 628.1 630.3 192274 630.3 up up correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20240517 0 779.6 784.95 777.55 781.9 53774 781.9 up up correct
JKPAPER.NSE JK Paper Ltd 20240517 0 356 381.05 355 376.95 5052103 376.95 up up correct
JKTYRE.NSE JK Tyre & Industries Limited 20240517 0 395 401.95 395 399.3 421406 399.3 up up correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20240517 0 98.05 101.6 98 99 10617 99 up up correct
JMFINANCIL.NSE JM Financial Limited 20240517 0 82.6 83.5 81.2 81.6 2480328 81.6 down down correct
JOCIL.NSE Jocil Limited 20240517 0 187.2 195.75 187.2 193.6 18428 193.6 up up correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20240517 0 16.8 17.25 16.3 16.4 24453464 16.4 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20240517 0 1.25 1.25 1.25 1.25 0 1.25
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20240517 0 686 698.95 676.05 688.15 3503 688.15 up up correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20240517 0 19.1 19.85 18.9 19.65 24370219 19.65 up up correct
JSL.NSE Jindal Stainless Limited 20240517 0 682.05 709.9 676.1 700.8 2200760 700.8 up up correct
JSWENERGY.NSE JSW Energy Limited 20240517 0 595.95 609.55 588.25 593.9 3776753 593.9 down up incorrect
JSWHL.NSE JSW Holdings Limited 20240517 0 6340 6440.9 6261.5 6343.45 4207 6343.45 up down incorrect
JSWSTEEL.NSE JSW Steel Limited 20240517 0 888 914.95 878.7 907.45 4635724 907.45 up down incorrect
JTEKTINDIA.NSE JTEKT India Limited 20240517 0 163.05 164.9 162.55 164.15 68198 164.15 up down incorrect
JUBLFOOD.NSE Jubilant FoodWorks Limited 20240517 0 471.25 472.5 465.85 470.7 1101702 470.7 down up incorrect
JUBLINDS.NSE Jubilant Industries Limited 20240517 0 1139.95 1142 1100 1120.2 4584 1120.2 down up incorrect
JUBLINGREA.NSE Jubilant Ingrevia Limited 20240517 0 538.6 539.95 525 526.1 224030 526.1 down up incorrect
JUBLPHARMA.NSE Jubilant Pharmova Limited 20240517 0 725 741 715 726 412957 726 up up correct
JUNIORBEES.NSE Nippon Mutual Funds 20240517 0 725.2 725.2 701.89 714.26 188106 714.26 down down correct
JUSTDIAL.NSE Just Dial Limited 20240517 0 990 995 968 973.8 212930 973.8 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20240517 0 449.9 451 439.6 442.95 704807 442.95 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20240517 0 25.6 26.15 25.3 25.7 2231493 25.7 up up correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20240517 0 376.3 384.9 374 381.9 71145 381.9 up up correct
KAJARIACER.NSE Kajaria Ceramics Limited 20240517 0 1242.65 1277 1240 1274 498269 1274 up up correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20240517 0 213.8 219.9 209.55 216.8 10983 216.8 up up correct
KALYANIFRG.NSE Kalyani Forge Limited 20240517 0 449.4 449.4 431.1 436.15 2276 436.15 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20240517 0 412.95 416.5 411.25 414.9 899177 414.9 up up correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20240517 0 278.8 288 277.2 285.9 55881 285.9 up up correct
KAMDHENU.NSE Kamdhenu Limited 20240517 0 517.35 523.1 505 508.5 47351 508.5 down down correct
KANANIIND.NSE Kanani Industries Limited 20240517 0 3.65 3.7 3.55 3.55 1458649 3.55 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20240517 0 116.3 118.9 115.8 117.9 14534 117.9 up up correct
KANPRPLA.NSE Kanpur Plastipack Limited 20240517 0 107 110.9 104.15 105 7493 105 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20240517 0 273.9 278.85 273.55 277.05 227297 277.05 up up correct
KAPSTON.NSE Kapston Facilities Management Limited 20240517 0 350.15 367 343 344.1 16821 344.1 down down correct
KARMAENG.NSE Karma Energy Limited 20240517 0 72.05 72.1 72.05 72.05 2091 72.05
KARURVYSYA.NSE The Karur Vysya Bank Limited 20240517 0 198.25 200 197 197.75 1491860 197.75 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20240517 0 748.05 750 728.1 748.3 125 748.3 up up correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20240517 0 18.45 18.8 17.25 17.55 113778 17.55 down down correct
KAYA.NSE Kaya Limited 20240517 0 352.5 355.45 341.25 342.35 24222 342.35 down down correct
KCP.NSE The KCP Limited 20240517 0 163.85 171.95 163.6 168.2 367983 168.2 up up correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20240517 0 35.7 36.9 35.55 36.5 196388 36.5 up up correct
KDDL.NSE KDDL Limited 20240517 0 2632.9 2632.9 2582.5 2594.2 8341 2594.2 down down correct
KEC.NSE KEC International Limited 20240517 0 780 795 775.2 790.6 730350 790.6 up up correct
KECL.NSE Kirloskar Electric Company Limited 20240517 0 203.9 217.45 202.65 217.45 3346429 217.45 up up correct
KEI.NSE KEI Industries Limited 20240517 0 4248.65 4248.65 4153.1 4168.8 190087 4168.8 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20240517 0 97.7 97.9 96.5 96.85 264550 96.85 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20240517 0 459 475.25 459 472.05 17953 472.05 up up correct
KESORAMIND.NSE Kesoram Industries Limited 20240517 0 179 181.85 178.6 180.4 853519 180.4 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20240517 0 182.95 182.95 169.7 170 1797 170 down down correct
KHADIM.NSE Khadim India Limited 20240517 0 353.95 367.65 353 362.85 12710 362.85 up up correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20240517 0 68.75 70.55 68.75 70.2 90202 70.2 up up correct
KHAITANLTD.NSE Khaitan (India) Limited 20240517 0 64.2 66.1 63.75 64.5 2428 64.5 up up correct
KHANDSE.NSE Khandwala Securities Limited 20240517 0 29.95 29.95 28 28.4 4396 28.4 down up incorrect
KICL.NSE Kalyani Investment Company Limited 20240517 0 4362.75 4442 4326.1 4412 5404 4412 up down incorrect
KILITCH.NSE Kilitch Drugs (India) Limited 20240517 0 343.8 344.9 339.65 341.3 1550 341.3 down up incorrect
KIMS.NSE Krishna Institute of Medical Sciences Limited 20240517 0 1889.8 1916.2 1865 1891 54781 1891 up down incorrect
KINGFA.NSE Kingfa Science & Technology (India) Limited 20240517 0 1991 2025.35 1967.3 1981.1 5502 1981.1 down up incorrect
KIOCL.NSE KIOCL Limited 20240517 0 423.35 449 419.3 445.15 459378 445.15 up down incorrect
KIRIINDUS.NSE Kiri Industries Limited 20240517 0 310.3 371 307.6 369.8 2015344 369.8 up down incorrect
KIRLOSBROS.NSE Kirloskar Brothers Limited 20240517 0 1874 1894 1755.05 1849.25 755110 1849.25 down up incorrect
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20240517 0 1204.15 1300 1201.05 1289.8 645671 1289.8 up down incorrect
KIRLOSIND.NSE Kirloskar Industries Limited 20240517 0 6208.95 6698.9 5882.05 6247.6 46163 6247.6 up up correct
KITEX.NSE Kitex Garments Limited 20240517 0 211 216 208.35 213.35 260553 213.35 up up correct
KKCL.NSE Kewal Kiran Clothing Limited 20240517 0 665.45 668.65 658.05 660.85 37505 660.85 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20240517 0 37.7 38.45 37.45 37.9 346815 37.9 up up correct
KNRCON.NSE KNR Constructions Limited 20240517 0 256.25 258.8 255.6 257.75 256836 257.75 up up correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20240517 0 158.4 158.7 154.25 155.25 256248 155.25 down down correct
KOLTEPATIL.NSE Kolte 20240517 0 515.9 524.9 515 521.2 174085 521.2 up up correct
KOPRAN.NSE Kopran Limited 20240517 0 248 254.7 247.5 251.95 506914 251.95 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20240517 0 1674 1705.65 1665 1694.8 9617451 1694.8 up up correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20240517 0 504.6 504.6 488.37 491.85 13754 491.85 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20240517 0 62.64 62.64 62.1 62.34 314539 62.34 down down correct
KOTAKIT.NSE Kotak Mahindra Mutual Fund 20240517 0 35.5 35.6 35.23 35.35 90984 35.35 down down correct
KOTAKNIFTY.NSE Kotak Mahindra Mutual Fund 20240517 0 242.09 243.7 241.07 242.91 209717 242.91 up down incorrect
KOTAKNV20.NSE Kotak Mahindra Mutual Fund 20240517 0 140.49 141.49 140.01 140.22 6957 140.22 down up incorrect
KOTAKPSUBK.NSE Kotak Mahindra Mutual Fund 20240517 0 713.4 713.4 704.51 707.35 22477 707.35 down up incorrect
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20240517 0 58.85 60.45 56.5 58 589076 58 down up incorrect
KOTHARIPET.NSE Kothari Petrochemicals Limited 20240517 0 133.25 147.5 132.5 137.1 1073514 137.1 up down incorrect
KOTHARIPRO.NSE Kothari Products Limited 20240517 0 130.45 130.45 127.9 128.7 8908 128.7 down up incorrect
KPITTECH.NSE KPIT Technologies Limited 20240517 0 1530.5 1539.95 1508 1517.2 464366 1517.2 down up incorrect
KPRMILL.NSE K.P.R. Mill Limited 20240517 0 836 858 816.5 831.95 170335 831.95 down up incorrect
KRBL.NSE KRBL Limited 20240517 0 280.45 287.2 280.45 284.5 1346111 284.5 up down incorrect
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20240517 0 68 68 65.7 67.05 5711 67.05 down up incorrect
KRIDHANINF.NSE Kridhan Infra Limited 20240517 0 4.45 4.65 4.4 4.6 127769 4.6 up down incorrect
KRISHANA.NSE Krishana Phoschem Limited 20240517 0 221.95 222 218.5 219.35 8082 219.35 down up incorrect
KRSNAA.NSE Krsnaa Diagnostics Limited 20240517 0 603.3 614.4 595.55 598.2 95376 598.2 down down correct
KSB.NSE KSB Limited 20240517 0 4843.1 4843.35 4750.05 4811.25 11333 4811.25 down down correct
KSCL.NSE Kaveri Seed Company Limited 20240517 0 852 867.1 843 850.7 84446 850.7 down down correct
KSL.NSE Kalyani Steels Limited 20240517 0 828.05 851.85 825 846.65 58979 846.65 up up correct
KTKBANK.NSE The Karnataka Bank Limited 20240517 0 218.45 222.1 217.55 221.35 1552269 221.35 up up correct
KUANTUM.NSE Kuantum Papers Limited 20240517 0 152.5 159.6 152.5 156.9 68531 156.9 up up correct
L&TFH.NSE L&T Finance Holdings Limited 20240517 0 159.05 161.15 157.6 160.7 2954770 160.7 up up correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20240517 0 4.35 4.35 4.25 4.25 185 4.25 down down correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20240517 0 2525 2564.65 2500.3 2549.25 283034 2549.25 up up correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20240517 0 150.75 150.75 147.85 149.15 5363 149.15 down down correct
LAOPALA.NSE La Opala RG Limited 20240517 0 324.95 328.4 323.25 326.95 78823 326.95 up up correct
LASA.NSE Lasa Supergenerics Limited 20240517 0 24.2 24.2 23.25 23.4 68465 23.4 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20240517 0 445.1 448 438 440.15 480593 440.15 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20240517 0 16750.75 17460 16681.35 17249.45 7961 17249.45 up up correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20240517 0 142.85 145.3 142.25 144.85 1449961 144.85 up up correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20240517 0 188.5 194 188.5 194 4282 194 up up correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20240517 0 1274.75 1277.15 1260.55 1264.4 9916 1264.4 down down correct
LGBFORGE.NSE LGB Forge Limited 20240517 0 9.8 10.05 9.75 9.85 284383 9.85 up up correct
LIBAS.NSE Libas Consumer Products Limited 20240517 0 19.2 19.8 19.2 19.35 55354 19.35 up up correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20240517 0 330.3 331.3 325.25 325.65 27191 325.65 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20240517 0 656 669.95 646.6 652 2802622 652 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20240517 0 25.12 25.39 25.12 25.27 3323 25.27 up up correct
LICNETFN50.NSE LIC Mutual Fund 20240517 0 242.93 244.6 242.93 244.02 403 244.02 up up correct
LICNETFSEN.NSE LIC Mutual Fund 20240517 0 810.82 822 798.02 815.96 134 815.96 up up correct
LICNFNHGP.NSE LIC Mutual Fund 20240517 0 254.93 254.93 250 251.97 406 251.97 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20240517 0 369 376.95 361.35 364.6 159868 364.6 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20240517 0 561 584.75 561 577.65 115970 577.65 up up correct
LINDEINDIA.NSE Linde India Limited 20240517 0 9079 9464.4 9021 9377.45 198052 9377.45 up up correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20240517 0 1003.65 1003.65 999.99 1000 4142165 1000 down down correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20240517 0 1000 1000.01 999.99 999.99 397212 999.99 down down correct
LODHA.NSE Macrotech Developers Limited 20240517 0 1200 1217.1 1188.05 1199.85 640004 1199.85 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20240517 0 431.85 441 428 430.3 28283 430.3 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20240517 0 61.8 62 60.2 61.4 11143 61.4 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20240517 0 123.5 139 123.5 131.5 147257 131.5 up up correct
LPDC.NSE Landmark Property Development Company Limited 20240517 0 9.3 9.3 9 9.1 51921 9.1 down down correct
LT.NSE Larsen & Toubro Limited 20240517 0 3475.95 3475.95 3412.15 3450.75 2676919 3450.75 down down correct
LTTS.NSE L&T Technology Services Limited 20240517 0 4530 4547.9 4447.6 4454.5 204439 4454.5 down down correct
LUMAXIND.NSE Lumax Industries Limited 20240517 0 2572.8 2638.9 2566.05 2626.25 5192 2626.25 up up correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20240517 0 478.4 488.35 475.1 481.4 119461 481.4 up up correct
LUPIN.NSE Lupin Limited 20240517 0 1671.85 1681.25 1638.25 1651.75 721714 1651.75 down down correct
LUXIND.NSE Lux Industries Limited 20240517 0 1520 1600 1488 1576.95 312061 1576.95 up up correct
LXCHEM.NSE Laxmi Organic Industries Limited 20240517 0 243.55 252.1 241.9 250.3 1063058 250.3 up up correct
LYKALABS.NSE Lyka Labs Limited 20240517 0 114 116.5 114 115.2 25323 115.2 up up correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20240517 0 6.15 6.25 6.05 6.2 50137 6.2 up up correct
M&M.NSE Mahindra & Mahindra Limited 20240517 0 2425.35 2557.95 2425.35 2510 9796445 2510 up down incorrect
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20240517 0 266.75 267.75 263 263.8 1095715 263.8 down up incorrect
MAANALU.NSE Maan Aluminium Limited 20240517 0 144.6 145.65 141.8 142.25 73240 142.25 down up incorrect
MACPOWER.NSE Macpower CNC Machines Limited 20240517 0 1450.3 1465 1377.8 1411.9 12071 1411.9 down up incorrect
MADHAV.NSE Madhav Marbles and Granites Limited 20240517 0 40.9 42.1 40.5 42.05 5150 42.05 up down incorrect
MADHUCON.NSE Madhucon Projects Limited 20240517 0 9.65 10.05 9.5 9.95 35038 9.95 up down incorrect
MADRASFERT.NSE Madras Fertilizers Limited 20240517 0 87.45 89 87.05 87.8 202976 87.8 up down incorrect
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20240517 0 31.5 31.5 31.5 31.5 0 31.5
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20240517 0 95.87 95.88 95.2 95.51 273222 95.51 down up incorrect
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20240517 0 21.91 21.96 21.76 21.92 178470 21.92 up down incorrect
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20240517 0 692 697.75 685.5 687.45 13420 687.45 down up incorrect
MAGNUM.NSE Magnum Ventures Limited 20240517 0 60.3 61.85 60.3 60.9 86633 60.9 up down incorrect
MAHABANK.NSE Bank of Maharashtra 20240517 0 64.25 64.8 63.7 64.15 9216734 64.15 down up incorrect
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20240517 0 129.7 130.45 126.7 127.5 3326 127.5 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20240517 0 115.45 115.95 111 113.2 32088 113.2 down down correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20240517 0 140.05 141.55 136.5 137.05 32295 137.05 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20240517 0 67.05 67.65 64 65.7 28099 65.7 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20240517 0 619 627.8 613.75 620.3 310677 620.3 up up correct
MAHLOG.NSE Mahindra Logistics Limited 20240517 0 435.8 446.7 428.55 440.4 157426 440.4 up up correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20240517 0 7637 7719 7550 7605.35 2176 7605.35 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20240517 0 798.1 817 797.15 812.15 126129 812.15 up up correct
MAITHANALL.NSE Maithan Alloys Limited 20240517 0 1267.65 1320 1265.3 1315.45 202422 1315.45 up up correct
MALUPAPER.NSE Malu Paper Mills Limited 20240517 0 40.1 42.2 39 42.2 41478 42.2 up up correct
MAN50ETF.NSE Mirae Asset Mutual Fund 20240517 0 236.84 237.98 236.34 237.75 18829 237.75 up up correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20240517 0 25.4 25.65 23.9 24.9 153891 24.9 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20240517 0 56.8 59.55 56.75 59.5 227744 59.5 up down incorrect
MANAKSIA.NSE Manaksia Limited 20240517 0 108.4 111.8 108.35 110.95 70011 110.95 up down incorrect
MANAKSTEEL.NSE Manaksia Steels Limited 20240517 0 64.95 64.95 60.05 60.7 68278 60.7 down up incorrect
MANALIPETC.NSE Manali Petrochemicals Limited 20240517 0 78.35 78.7 77.15 77.8 518980 77.8 down up incorrect
MANAPPURAM.NSE Manappuram Finance Limited 20240517 0 185.8 188.35 182.35 183.65 10027295 183.65 down up incorrect
MANGALAM.NSE Mangalam Drugs & Organics Limited 20240517 0 99.85 100.15 99.3 99.8 7709 99.8 down up incorrect
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20240517 0 110.95 114.05 110.4 113.45 403697 113.45 up down incorrect
MANGLMCEM.NSE Mangalam Cement Limited 20240517 0 868.8 886 860.1 867.85 43423 867.85 down up incorrect
MANINDS.NSE Man Industries (India) Limited 20240517 0 380.95 382.1 360.65 366.9 278485 366.9 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20240517 0 201.9 202.2 196.7 197.45 426902 197.45 down down correct
MANUGRAPH.NSE Manugraph India Limited 20240517 0 23.3 23.85 22.55 23.35 10694 23.35 up up correct
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20240517 0 675.94 679.9 673.13 678.96 3364 678.96 up up correct
MARALOVER.NSE Maral Overseas Limited 20240517 0 74.9 74.9 73.05 73.25 17513 73.25 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20240517 0 419.65 420.45 413.1 414.35 22425 414.35 down down correct
MARICO.NSE Marico Limited 20240517 0 591.4 600 582.3 597.05 2280419 597.05 up up correct
MARINE.NSE Marine Electricals (India) Limited 20240517 0 94.8 98.9 94.6 98.65 326122 98.65 up up correct
MARKSANS.NSE Marksans Pharma Limited 20240517 0 165.65 169.75 163.65 169.15 1606706 169.15 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20240517 0 12515.15 12665.9 12322.3 12641.5 809226 12641.5 up up correct
MASFIN.NSE MAS Financial Services Limited 20240517 0 294.3 296.7 289.5 290.8 83451 290.8 down down correct
MASKINVEST.NSE Mask Investments Limited 20240517 0 87.55 87.55 87.55 87.55 50 87.55
MASTEK.NSE Mastek Limited 20240517 0 2482 2497 2456.15 2480 24624 2480 down down correct
MATRIMONY.NSE Matrimony.com Limited 20240517 0 553.7 563.8 550.75 560.3 16782 560.3 up up correct
MAWANASUG.NSE Mawana Sugars Limited 20240517 0 93.5 96.3 92.85 95.25 103213 95.25 up up correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20240517 0 845.3 847.85 832.7 841.8 664703 841.8 down down correct
MAXIND.NSE Max India Limited 20240517 0 271.4 271.4 261.4 265.6 30025 265.6 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20240517 0 525.05 539.4 524.05 533 47336 533 up up correct
MAZDA.NSE Mazda Limited 20240517 0 1418.95 1470 1418.4 1459 15664 1459 up up correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20240517 0 2448 2794 2433 2756.65 10525171 2756.65 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20240517 0 228.2 232 224.6 230.6 6820 230.6 up up correct
MBECL.NSE McNally Bharat Engineering Company Limited 20240517 0 4.4 4.4 4.4 4.4 58323 4.4
MBLINFRA.NSE MBL Infrastructures Limited 20240517 0 46 47 45.15 46.1 32117 46.1 up up correct
MCDOWELL.NSE N 20240517 0 1180.9 1191.45 1168.25 1183 592430 1183 up up correct
MCL.NSE Madhav Copper Limited 20240517 0 40.7 40.85 39.7 40 30817 40 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20240517 0 24.7 25.25 23.7 24.4 237202 24.4 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20240517 0 3959.8 4039.4 3906.9 4037.95 438737 4037.95 up up correct
MEGASOFT.NSE Megasoft Limited 20240517 0 69.6 70.65 67.1 69.7 260582 69.7 up up correct
MELSTAR.NSE Melstar Information Technologies Limited 20240517 0 5 5 4.6 5 3558 5
MENONBE.NSE Menon Bearings Limited 20240517 0 127.65 130.95 126.8 128.65 69018 128.65 up up correct
MEP.NSE MEP Infrastructure Developers Limited 20240517 0 8.2 8.25 8 8.1 151529 8.1 down down correct
MERCATOR.NSE Mercator Limited 20240517 0 0.85 0.85 0.85 0.85 0 0.85
METALFORGE.NSE Metalyst Forgings Limited 20240517 0 4.05 4.05 4.05 4.05 29758 4.05
METROPOLIS.NSE Metropolis Healthcare Limited 20240517 0 1865.05 1880.95 1821.75 1839.65 191374 1839.65 down down correct
MFSL.NSE Max Financial Services Limited 20240517 0 991.6 1025 991.6 1020.15 654800 1020.15 up up correct
MGEL.NSE Mangalam Global Enterprise Limited 20240517 0 22.8 22.9 21.65 22.1 130035 22.1 down down correct
MGL.NSE Mahanagar Gas Limited 20240517 0 1310 1324.3 1298 1318.95 311594 1318.95 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20240517 0 403.45 410.45 401.15 404.15 164384 404.15 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20240517 0 447.35 465 444.25 460.55 3573070 460.55 up up correct
MINDACORP.NSE Minda Corporation Limited 20240517 0 420.75 431.85 420.75 425.85 333309 425.85 up up correct
MINDSPACE.NSE RR 20240517 0 348.84 353.5 343 353.02 102960 353.02 up up correct
MINDTECK.NSE Mindteck (India) Limited 20240517 0 328.65 343.3 323.95 325.2 134822 325.2 down down correct
MIRCELECTR.NSE MIRC Electronics Limited 20240517 0 21.5 22.65 21.25 21.4 2025446 21.4 down down correct
MIRZAINT.NSE Mirza International Limited 20240517 0 45.55 45.85 44.85 45.4 127530 45.4 down down correct
MITTAL.NSE Mittal Life Style Limited 20240517 0 1.75 1.75 1.7 1.75 1188220 1.75
MMFL.NSE M M Forgings Limited 20240517 0 1134 1144 1119.95 1127.25 42704 1127.25 down down correct
MMP.NSE MMP Industries Limited 20240517 0 273.05 285 268.5 276.5 23227 276.5 up up correct
MMTC.NSE MMTC Limited 20240517 0 72.3 75.55 72 74.85 3466070 74.85 up up correct
MODIRUBBER.NSE Modi Rubber Limited 20240517 0 98.2 100.5 97 98.5 5124 98.5 up up correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20240517 0 55.5 55.58 55.2 55.31 9978 55.31 down down correct
MOHITIND.NSE Mohit Industries Limited 20240517 0 21.2 21.95 20.65 21.4 18094 21.4 up up correct
MOIL.NSE MOIL Limited 20240517 0 437.4 524.85 434.1 524.85 27539822 524.85 up up correct
MOKSH.NSE Moksh Ornaments Limited 20240517 0 17.3 17.3 16.8 17.25 131785 17.25 down down correct
MOL.NSE Meghmani Organics Limited 20240517 0 82.2 83.4 82.2 82.65 391136 82.65 up up correct
MOLDTECH.NSE Mold 20240517 0 216 219.9 213.55 217.8 161367 217.8 up up correct
MOLDTKPAC.NSE Mold 20240517 0 805.1 807.15 794 797.2 20757 797.2 down down correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20240517 0 55.56 55.56 54.41 54.94 304092 54.94 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20240517 0 230.97 230.97 227.2 229.03 2216 229.03 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20240517 0 154.85 154.85 149.1 149.85 343215 149.85 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20240517 0 673.95 697.6 669.95 695.3 22337 695.3 up up correct
MORARJEE.NSE Morarjee Textiles Limited 20240517 0 16.95 16.95 16.95 16.95 0 16.95
MOREPENLAB.NSE Morepen Laboratories Limited 20240517 0 47.6 47.75 46.75 46.85 2519876 46.85 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20240517 0 2348.5 2373.05 2297 2359.95 184294 2359.95 up up correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20240517 0 34.4 34.4 33.75 34 1527 34 down down correct
MPHASIS.NSE Mphasis Limited 20240517 0 2389.3 2389.3 2305.5 2311.6 472822 2311.6 down down correct
MPSLTD.NSE MPS Limited 20240517 0 1645 1675 1641.5 1656.2 5910 1656.2 up up correct
MRF.NSE MRF Limited 20240517 0 128900 129589.15 128400 129143.6 9747 129143.6 up up correct
MRO.NSE TEK 20240517 0 101.35 103.35 101.35 101.4 280075 101.4 up up correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20240517 0 210 211.3 207.3 209.2 3268675 209.2 down down correct
MSPL.NSE MSP Steel & Power Limited 20240517 0 25.9 26.4 25.55 25.8 307039 25.8 down down correct
MSTCLTD.NSE MSTC Limited 20240517 0 912.4 981 901.75 948.95 1197058 948.95 up up correct
MTARTECH.NSE MTAR Technologies Limited 20240517 0 1854 1981 1854 1969.9 701978 1969.9 up up correct
MTEDUCARE.NSE MT Educare Limited 20240517 0 3.15 3.3 3.15 3.3 7039 3.3 up up correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20240517 0 36.25 38.5 36.1 36.95 4328130 36.95 up up correct
MUKANDLTD.NSE Mukand Limited 20240517 0 162.2 164.5 162 162.5 119757 162.5 up up correct
MUKTAARTS.NSE Mukta Arts Limited 20240517 0 71 71.3 69.35 69.55 8324 69.55 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20240517 0 82.75 84.2 82.35 82.6 66382 82.6 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20240517 0 168.3 168.6 166.05 166.75 47615 166.75 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20240517 0 48.95 49.5 48.55 49.15 28867 49.15 up up correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20240517 0 296.75 305.65 295.3 302.95 14850 302.95 up up correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20240517 0 1708.9 1708.9 1670.05 1679.55 269108 1679.55 down down correct
NACLIND.NSE NACL Industries Limited 20240517 0 66.85 68.5 66.45 66.95 56744 66.95 up up correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20240517 0 10.25 10.4 10.2 10.35 283603 10.35 up up correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20240517 0 19.25 20.2 18.55 20 15498 20 up up correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20240517 0 31.35 31.35 30.3 31.05 16819 31.05 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20240517 0 294.6 294.6 291 291.9 8430 291.9 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20240517 0 123.5 125.15 119 122.5 31731 122.5 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20240517 0 191.8 193.6 191.4 193.1 6258 193.1 up up correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20240517 0 274.25 276.95 266.35 269.45 22166 269.45 down down correct
NAM.NSE INDIA 20240517 0 583.7 595.5 574.2 593.35 585835 593.35 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20240517 0 1002 1002 990.15 995.1 214880 995.1 down down correct
NATHBIOGEN.NSE Nath Bio 20240517 0 190.85 199.9 189.65 194.6 59076 194.6 up up correct
NATIONALUM.NSE National Aluminium Company Limited 20240517 0 190.4 196 189.7 194.85 20880587 194.85 up up correct
NAUKRI.NSE Info Edge (India) Limited 20240517 0 6050 6338.1 6005.4 6222 1542851 6222 up up correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20240517 0 3326 3434.95 3315.05 3428.45 376376 3428.45 up up correct
NAVKARCORP.NSE Navkar Corporation Limited 20240517 0 101.25 102.5 100.55 101.55 458552 101.55 up up correct
NAVNETEDUL.NSE Navneet Education Limited 20240517 0 157.25 159.25 156 156.55 148166 156.55 down down correct
NAZARA.NSE Nazara Technologies Limited 20240517 0 619.9 625.95 616.6 621 250281 621 up up correct
NBCC.NSE NBCC (India) Limited 20240517 0 137.25 143.4 136.35 142.3 29974345 142.3 up up correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20240517 0 1829.6 1899 1829.25 1858.45 3058 1858.45 up up correct
NCC.NSE NCC Limited 20240517 0 274 280.3 271 275.8 11471188 275.8 up up correct
NCLIND.NSE NCL Industries Limited 20240517 0 203.45 205 200.35 204.55 135308 204.55 up up correct
NDGL.NSE Naga Dhunseri Group Limited 20240517 0 2487 2487 2433 2433 37 2433 down down correct
NDL.NSE Nandan Denim Limited 20240517 0 39.6 40 38.3 39.25 1430333 39.25 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20240517 0 800 832 800 827.75 2780 827.75 up up correct
NDTV.NSE New Delhi Television Limited 20240517 0 215.25 219.55 215.25 216.3 120513 216.3 up up correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20240517 0 25.4 26.4 24.95 25 391972 25 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20240517 0 34.15 34.8 33.6 33.75 232487 33.75 down down correct
NELCAST.NSE Nelcast Limited 20240517 0 145 146.3 143.95 144.45 74034 144.45 down down correct
NELCO.NSE Nelco Limited 20240517 0 730.9 750.2 730.9 739.55 73778 739.55 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20240517 0 1471.15 1472.95 1442.2 1451.35 14270 1451.35 down down correct
NESCO.NSE Nesco Limited 20240517 0 884 888 871.15 874.6 35426 874.6 down down correct
NETF.NSE Tata Mutual Fund 20240517 0 236.9 239.79 235 237.66 1885 237.66 up up correct
NETFCONSUM.NSE Nippon India Mutual Fund 20240517 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20240517 0 43.9 43.9 43.9 43.9 0 43.9
NETFLTGILT.NSE Nippon India Mutual Fund 20240517 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20240517 0 197.24 197.24 197.24 197.24 0 197.24
NETWORK18.NSE Network18 Media & Investments Limited 20240517 0 80.5 82.5 79.8 81.7 664463 81.7 up up correct
NEULANDLAB.NSE Neuland Laboratories Limited 20240517 0 6389.95 6389.95 6190 6260.55 21946 6260.55 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20240517 0 981.1 1000 977.7 996.15 80779 996.15 up up correct
NEXTMEDIA.NSE Next Mediaworks Limited 20240517 0 7.2 7.9 7.1 7.75 140290 7.75 up up correct
NFL.NSE National Fertilizers Limited 20240517 0 100.8 102.7 99.8 101.75 2474732 101.75 up up correct
NGIL.NSE Nakoda Group of Industries Limited 20240517 0 53.2 55.1 53.2 54.15 21730 54.15 up up correct
NH.NSE Narayana Hrudayalaya Limited 20240517 0 1272.2 1310 1267.2 1293.1 275119 1293.1 up up correct
NHPC.NSE NHPC Limited 20240517 0 99 100.6 98.25 99.25 82155121 99.25 up up correct
NIACL.NSE The New India Assurance Company Limited 20240517 0 232.3 234 231.5 232.85 782299 232.85 up up correct
NIBL.NSE NRB Industrial Bearings Limited 20240517 0 37.1 37.1 35.8 36.2 7606 36.2 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20240517 0 249.99 249.99 247.01 248.73 2252484 248.73 down down correct
NIITLTD.NSE NIIT Limited 20240517 0 102.5 104.95 102.1 104.1 309578 104.1 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20240517 0 11.95 11.95 11.45 11.55 369440 11.55 down down correct
NILASPACES.NSE Nila Spaces Limited 20240517 0 9.7 9.7 9.7 9.7 85950 9.7
NILKAMAL.NSE Nilkamal Limited 20240517 0 1900 1916.95 1880.75 1895.85 5204 1895.85 down down correct
NIPPOBATRY.NSE Indo National Limited 20240517 0 605.5 619 601.05 611.35 15345 611.35 up up correct
NIRAJ.NSE Niraj Cement Structurals Limited 20240517 0 42 43.7 42 43.15 14931 43.15 up up correct
NITCO.NSE NITCO Limited 20240517 0 80.05 80.05 77 80.05 69501 80.05
NITINSPIN.NSE Nitin Spinners Limited 20240517 0 348.8 359.15 341.1 343.25 91659 343.25 down down correct
NITIRAJ.NSE Nitiraj Engineers Limited 20240517 0 212.5 221.1 212.5 219.75 11545 219.75 up up correct
NKIND.NSE N.K Industries Limited 20240517 0 54.7 54.7 51.15 51.95 148 51.95 down down correct
NLCINDIA.NSE NLC India Limited 20240517 0 227.3 244.4 225.05 242.55 14212526 242.55 up up correct
NMDC.NSE NMDC Limited 20240517 0 266 277.7 265.05 276.65 16792856 276.65 up up correct
NOCIL.NSE NOCIL Limited 20240517 0 257.95 265.2 257.3 261.6 585425 261.6 up up correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20240517 0 8.6 9 8.6 8.8 38764 8.8 up up correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20240517 0 12.4 13.1 12.35 12.45 4386 12.45 up down incorrect
NPBET.NSE Tata Asset Management Limited 20240517 0 243.89 245.27 242.95 243.89 2449 243.89
NRAIL.NSE N R Agarwal Industries Limited 20240517 0 455.4 465 455.4 461.9 5835 461.9 up down incorrect
NRBBEARING.NSE NRB Bearings Limited 20240517 0 325 327.75 316.35 318.4 207044 318.4 down up incorrect
NSIL.NSE Nalwa Sons Investments Limited 20240517 0 3463.1 3543.9 3450 3462.7 4561 3462.7 down up incorrect
NTPC.NSE NTPC Limited 20240517 0 362.45 366.5 360.35 365.45 8509179 365.45 up down incorrect
NUCLEUS.NSE Nucleus Software Exports Limited 20240517 0 1305.1 1348 1305.1 1342.8 11872 1342.8 up down incorrect
NURECA.NSE Nureca Limited 20240517 0 271.85 276.9 271.2 273.2 15627 273.2 up down incorrect
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20240517 0 319.45 323.5 316.6 321.1 166264 321.1 up down incorrect
OAL.NSE Oriental Aromatics Limited 20240517 0 346.2 351.55 342.05 345 16751 345 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20240517 0 1727.45 1771.45 1717.05 1742.8 2256273 1740.7792 up up correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20240517 0 732.05 732.15 707.4 714.5 7924 714.5 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20240517 0 7894.95 7913.7 7770 7777 97219 7777 down down correct
OIL.NSE Oil India Limited 20240517 0 643 643 634 639.35 2643862 639.35 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20240517 0 40.6 40.6 38.5 39.6 13572 39.6 down down correct
OLECTRA.NSE Olectra Greentech Limited 20240517 0 1708 1709.4 1688.2 1694.55 288090 1694.55 down down correct
OMAXAUTO.NSE Omax Autos Limited 20240517 0 142.4 142.4 142.4 142.4 4594 142.4
OMAXE.NSE Omaxe Limited 20240517 0 94.65 95.5 93.35 94.25 121545 94.25 down down correct
OMINFRAL.NSE Om Infra Limited 20240517 0 130.9 132 125 130.45 183479 130.45 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20240517 0 6.45 6.75 6.45 6.75 20114 6.75 up down incorrect
ONELIFECAP.NSE Onelife Capital Advisors Limited 20240517 0 17 17.7 16.55 16.95 11833 16.95 down up incorrect
ONEPOINT.NSE One Point One Solutions Limited 20240517 0 56.8 58.4 55.1 57.5 1617106 57.5 up down incorrect
ONGC.NSE Oil and Natural Gas Corporation Limited 20240517 0 278.8 283.4 276.6 277.45 11529157 277.45 down up incorrect
ONMOBILE.NSE OnMobile Global Limited 20240517 0 74.2 78.25 73.65 75.7 762011 75.7 up down incorrect
ONWARDTEC.NSE Onward Technologies Limited 20240517 0 455.7 468.4 435.5 440.3 316989 440.3 down up incorrect
OPTIEMUS.NSE Optiemus Infracom Limited 20240517 0 272.95 282 269.95 279.2 125089 279.2 up down incorrect
ORBTEXP.NSE Orbit Exports Limited 20240517 0 162.7 166.5 161.55 162.2 9440 162.2 down up incorrect
ORCHPHARMA.NSE Orchid Pharma Limited 20240517 0 1080.5 1097.45 1071.7 1093.45 58425 1093.45 up up correct
ORICONENT.NSE Oricon Enterprises Limited 20240517 0 38.3 38.85 38.2 38.5 215669 38.5 up up correct
ORIENTALTL.NSE Oriental Trimex Limited 20240517 0 8.7 9.1 8.55 9.05 48054 9.05 up up correct
ORIENTBELL.NSE Orient Bell Limited 20240517 0 381.5 384 372.6 376.65 36187 376.65 down down correct
ORIENTCEM.NSE Orient Cement Limited 20240517 0 211.75 217 210.7 213.55 392593 213.55 up up correct
ORIENTELEC.NSE Orient Electric Limited 20240517 0 215.25 229.75 215.25 228.2 1081777 228.2 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20240517 0 144.5 148.3 144.5 145.4 239903 145.4 up up correct
ORIENTLTD.NSE Orient Press Limited 20240517 0 92 94.75 91.55 92.6 4468 92.6 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20240517 0 54.2 55.75 53.8 54.7 4003603 54.7 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20240517 0 6500 6735 6405.05 6540.45 23421 6540.45 up up correct
ORTEL.NSE Ortel Communications Limited 20240517 0 1.4 1.4 1.4 1.4 0 1.4
ORTINLAB.NSE Ortin Laboratories Limited 20240517 0 18.4 18.8 18.4 18.7 13058 18.7 up up correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20240517 0 44.95 45 44 44.3 42587 44.3 down down correct
PAGEIND.NSE Page Industries Limited 20240517 0 35639.9 36011.1 35315.25 35581.5 13750 35581.5 down down correct
PAISALO.NSE Paisalo Digital Limited 20240517 0 69.5 72.5 69.5 70.45 2061639 70.45 up up correct
PALASHSECU.NSE Palash Securities Limited 20240517 0 141.35 141.4 135 135.75 8792 135.75 down down correct
PALREDTEC.NSE Palred Technologies Limited 20240517 0 119.6 123.5 117.5 120.25 15955 120.25 up up correct
PANACEABIO.NSE Panacea Biotec Limited 20240517 0 136.2 138.05 135.2 136.95 47749 136.95 up up correct
PANACHE.NSE Panache Digilife Limited 20240517 0 80.35 81.85 80.2 81.4 5287 81.4 up up correct
PANAMAPET.NSE Panama Petrochem Limited 20240517 0 328.7 340 328.15 333.4 117455 333.4 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20240517 0 267 269 258 261.85 13897 261.85 down down correct
PARACABLES.NSE Paramount Communications Limited 20240517 0 72.7 73.4 72 72.1 211799 72.1 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20240517 0 214.7 218.9 213.75 216.25 1528949 216.25 up up correct
PARSVNATH.NSE Parsvnath Developers Limited 20240517 0 13.85 13.85 13.3 13.55 278679 13.55 down down correct
PATELENG.NSE Patel Engineering Limited 20240517 0 56.6 57.9 56 57.35 5088171 57.35 up up correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20240517 0 20.75 21.25 20.7 20.9 204509 20.9 up up correct
PCJEWELLER.NSE PC Jeweller Limited 20240517 0 50.05 51 50.05 50.2 594397 50.2 up up correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20240517 0 86 96.5 86 95 4753566 95 up up correct
PEARLPOLY.NSE Pearl Polymers Limited 20240517 0 38.15 38.4 37.5 37.65 23349 37.65 down down correct
PEL.NSE Piramal Enterprises Limited 20240517 0 830 830.9 822.05 827.2 531104 827.2 down down correct
PENIND.NSE Pennar Industries Limited 20240517 0 134.6 138.75 133 135.75 1044544 135.75 up up correct
PENINLAND.NSE Peninsula Land Limited 20240517 0 67.55 68.7 66.75 67.5 2146162 67.5 down down correct
PERSISTENT.NSE Persistent Systems Limited 20240517 0 3540.05 3559.75 3512.8 3530.25 330396 3530.25 down down correct
PETRONET.NSE Petronet LNG Limited 20240517 0 314.95 320.2 310.3 312.2 6010813 312.2 down down correct
PFC.NSE Power Finance Corporation Limited 20240517 0 457.3 469.3 454 468.1 16122079 468.1 up down incorrect
PFIZER.NSE Pfizer Limited 20240517 0 4357 4409.95 4310 4400.55 26090 4400.55 up down incorrect
PFOCUS.NSE Prime Focus Limited 20240517 0 98.15 103 98.15 101 96481 101 up down incorrect
PFS.NSE PTC India Financial Services Limited 20240517 0 43.2 43.7 42.4 42.65 776400 42.65 down up incorrect
PGEL.NSE PG Electroplast Limited 20240517 0 2130 2174 2114 2120.65 69970 2120.65 down up incorrect
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20240517 0 15680.95 15800 15590 15653.2 2705 15653.2 down up incorrect
PGHL.NSE Procter & Gamble Health Limited 20240517 0 4770 4800 4760.15 4792.5 5314 4792.5 up down incorrect
PGIL.NSE Pearl Global Industries Limited 20240517 0 625 644.45 616.1 625.4 13333 625.4 up down incorrect
PGINVIT.NSE IV 20240517 0 98 98.8 97.7 98.01 1207543 98.01 up down incorrect
PHOENIXLTD.NSE The Phoenix Mills Limited 20240517 0 2989.75 3064 2911.3 3040.25 622797 3040.25 up up correct
PIDILITIND.NSE Pidilite Industries Limited 20240517 0 3018.1 3034.7 2978.05 2990 273543 2990 down down correct
PIIND.NSE PI Industries Limited 20240517 0 3604.05 3636.95 3521.1 3576.8 1180397 3576.8 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20240517 0 3925 3931.6 3888 3916.85 1381 3916.85 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20240517 0 11.5 11.9 11.1 11.5 162074 11.5
PIONEEREMB.NSE Pioneer Embroideries Limited 20240517 0 43 43.8 42.05 42.95 28670 42.95 down down correct
PITTIENG.NSE Pitti Engineering Limited 20240517 0 859.45 876.8 855.7 875.15 85039 875.15 up up correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20240517 0 312.55 326.75 312.5 316.85 384 316.85 up down incorrect
PLASTIBLEN.NSE Plastiblends India Limited 20240517 0 266.95 272 263.05 267.1 15306 267.1 up down incorrect
PNB.NSE Punjab National Bank 20240517 0 125.3 125.95 124.6 125.1 20071553 125.1 down up incorrect
PNBGILTS.NSE PNB Gilts Ltd. 20240517 0 103.65 105.7 103.35 104.1 395196 104.1 up down incorrect
PNBHOUSING.NSE PNB Housing Finance Limited 20240517 0 743.7 751 732.05 735.3 218433 735.3 down up incorrect
PNC.NSE Pritish Nandy Communications Ltd 20240517 0 59.95 59.95 58 58.4 66215 58.4 down up incorrect
PNCINFRA.NSE PNC Infratech Limited 20240517 0 434.55 465 434.55 456.75 1463450 456.75 up down incorrect
PODDARHOUS.NSE Poddar Housing and Development Limited 20240517 0 106 106 100.1 105.95 60 105.95 down up incorrect
PODDARMENT.NSE Poddar Pigments Limited 20240517 0 362 370.45 361 368.4 11491 368.4 up down incorrect
POKARNA.NSE Pokarna Limited 20240517 0 503.95 531 473.65 525.45 391930 525.45 up down incorrect
POLYCAB.NSE Polycab India Limited 20240517 0 6510.95 6542.9 6451.1 6490.95 305803 6490.95 down up incorrect
POLYMED.NSE Poly Medicure Limited 20240517 0 1669.1 1725 1617.65 1641.4 178033 1641.4 down up incorrect
POLYPLEX.NSE Polyplex Corporation Limited 20240517 0 855 868.95 842.1 858.55 70486 858.55 up up correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20240517 0 427.65 454.7 420 449.15 216575 442.132 up up correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20240517 0 469.85 470.05 462 463.5 966353 463.5 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20240517 0 314.9 316 310.75 313.15 9069551 313.15 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20240517 0 11387.25 11636.8 10839.45 11083.7 347240 11083.7 down down correct
POWERMECH.NSE Power Mech Projects Limited 20240517 0 4967.65 5090 4956.25 5034.95 20770 5034.95 up up correct
PPAP.NSE PPAP Automotive Limited 20240517 0 191.8 194.35 187.6 191.55 12124 191.55 down down correct
PPL.NSE Prakash Pipes Limited 20240517 0 374.4 377.2 368.05 371.05 44729 371.05 down down correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20240517 0 29.35 29.35 28.4 29.35 58908 29.35
PRAJIND.NSE Praj Industries Limited 20240517 0 515.85 534.25 512.5 528.2 661151 528.2 up up correct
PRAKASH.NSE Prakash Industries Limited 20240517 0 163.45 176 162 174.6 2101990 174.6 up up correct
PRAKASHSTL.NSE Prakash Steelage Limited 20240517 0 9.05 9.2 8.45 9.2 1154521 9.2 up up correct
PRAXIS.NSE Praxis Home Retail Limited 20240517 0 15.85 16.6 15.05 16.1 78663 16.1 up up correct
PRECAM.NSE Precision Camshafts Limited 20240517 0 202.35 202.55 198.4 199.15 57065 199.15 down down correct
PRECOT.NSE Precot Limited 20240517 0 362.15 378 344.2 376.8 4089 376.8 up up correct
PRECWIRE.NSE Precision Wires India Limited 20240517 0 136 140.5 136 139.15 271100 139.15 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20240517 0 2420 2444.95 2374 2402.25 22024 2402.25 down down correct
PREMIER.NSE Premier Limited 20240517 0 3.7 3.7 3.7 3.7 0 3.7
PREMIERPOL.NSE Premier Polyfilm Ltd. 20240517 0 190.65 199 187 196.6 43115 196.6 up up correct
PRESTIGE.NSE Prestige Estates Projects Limited 20240517 0 1530 1590 1510.05 1561.4 888136 1561.4 up up correct
PRICOLLTD.NSE Pricol Limited 20240517 0 450 458.5 448.05 457.25 404302 457.25 up up correct
PRIMESECU.NSE Prime Securities Limited 20240517 0 180.75 192.5 180.75 190.05 225255 190.05 up up correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20240517 0 622.35 683 615.05 668.6 2276649 668.6 up up correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20240517 0 30.95 30.95 28.8 29.6 177794 29.6 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20240517 0 1134.8 1152.15 1129 1141.25 7159 1141.25 up up correct
PRSMJOHNSN.NSE Prism Johnson Limited 20240517 0 149.05 149.35 142 143.55 883434 143.55 down down correct
PSB.NSE Punjab & Sind Bank 20240517 0 57.4 59.4 57.35 58.75 1794280 58.75 up up correct
PSPPROJECT.NSE PSP Projects Limited 20240517 0 687.6 695.05 682.2 688.65 103707 688.65 up up correct
PSUBNKBEES.NSE Nippon Mutual Funds 20240517 0 78.78 79.2 78.65 78.9 1857431 78.9 up up correct
PTC.NSE PTC India Limited 20240517 0 226.5 229 223.3 225.8 1483734 225.8 down down correct
PTL.NSE PTL Enterprises Limited 20240517 0 42.85 43 42.4 42.7 119496 42.7 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20240517 0 1031.05 1033.95 1018.95 1028.8 2241 1028.8 down down correct
PURVA.NSE Puravankara Limited 20240517 0 414.9 418.8 401.1 409.55 105401 409.55 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20240517 0 61.89 61.89 61.59 61.74 22246 61.74 down down correct
QNIFTY.NSE Quantum Mutual Fund 20240517 0 2403.99 2420 2394 2410 331 2410 up up correct
QUESS.NSE Quess Corp Limited 20240517 0 637.9 639.9 623.45 630.75 229318 630.75 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20240517 0 478 478 461.25 466.7 68473 466.7 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20240517 0 2.35 2.35 2.35 2.35 0 2.35
RADAAN.NSE Radaan Mediaworks India Limited 20240517 0 2.1 2.1 2.1 2.1 42253 2.1
RADICO.NSE Radico Khaitan Limited 20240517 0 1723.95 1757.55 1701.2 1725.35 172200 1725.35 up up correct
RADIOCITY.NSE Music Broadcast Limited 20240517 0 17.1 17.45 17 17.25 317303 17.25 up up correct
RAILTEL.NSE RailTel Corporation of India Limited 20240517 0 403.35 412.9 400.1 408.95 5621683 408.95 up up correct
RAIN.NSE Rain Industries Limited 20240517 0 161.4 168.95 161.4 168.2 1963763 168.2 up up correct
RAJESHEXPO.NSE Rajesh Exports Limited 20240517 0 302 304.65 300.65 303.35 157871 303.35 up up correct
RAJMET.NSE Rajnandini Metal Limited 20240517 0 11.5 11.75 11.4 11.55 773811 11.55 up up correct
RAJRATAN.NSE Rajratan Global Wire Limited 20240517 0 586.8 596.9 583.55 586.4 30715 586.4 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20240517 0 62.65 64.25 61.75 63.15 80696 63.15 up up correct
RAJTV.NSE Raj Television Network Limited 20240517 0 137.55 137.55 137.55 137.55 31474 137.55
RAJVIR.NSE Rajvir Industries Limited 20240517 0 6 6 6 6 0 6
RALLIS.NSE Rallis India Limited 20240517 0 277.15 280.9 275.25 277.6 676202 277.6 up up correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20240517 0 20.6 22.2 20.6 21.45 160020 21.45 up up correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20240517 0 12.9 13.25 12.8 12.85 8671292 12.85 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20240517 0 771.9 779 767.75 777.1 323380 777.1 up up correct
RAMCOIND.NSE Ramco Industries Limited 20240517 0 220.2 223.95 218.8 220.75 55942 220.75 up up correct
RAMCOSYS.NSE Ramco Systems Limited 20240517 0 367.7 368.5 361 363.2 12828 363.2 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20240517 0 498 498 488 493.8 68690 493.8 down down correct
RANASUG.NSE Rana Sugars Limited 20240517 0 21.35 21.8 21.3 21.6 361140 21.6 up up correct
RANEENGINE.NSE Rane Engine Valve Limited 20240517 0 371.3 374.8 364 372.05 4220 372.05 up up correct
RANEHOLDIN.NSE Rane Holdings Limited 20240517 0 1274.3 1283.2 1242.6 1268.85 45206 1268.85 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20240517 0 3090 3269 3000 3247.55 141777 3247.55 up up correct
RAYMOND.NSE Raymond Limited 20240517 0 2161 2274 2154.1 2253.85 521193 2253.85 up up correct
RBL.NSE Rane Brake Lining Limited 20240517 0 939 959.75 925.1 929.8 30865 929.8 down down correct
RBLBANK.NSE RBL Bank Limited 20240517 0 253 254.65 251 251.75 2428815 251.75 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20240517 0 145 150.7 144.1 148.4 3428441 148.4 up up correct
RCOM.NSE Reliance Communications Limited 20240517 0 1.7 1.7 1.6 1.65 7022131 1.65 down down correct
RECLTD.NSE REC Limited 20240517 0 543.1 547.65 539.3 543.95 7680252 543.95 up up correct
REDINGTON.NSE Redington (India) Limited 20240517 0 212 213.25 206.6 211.2 3229623 211.2 down down correct
REFEX.NSE Refex Industries Limited 20240517 0 152 152 148.85 149.95 209558 149.95 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20240517 0 39.15 39.15 39.15 39.15 1072 39.15
RELAXO.NSE Relaxo Footwears Limited 20240517 0 830.95 837.9 828.6 832.7 28210 832.7 up up correct
RELCAPITAL.NSE Reliance Capital Limited 20240517 0 12.35 12.35 12.35 12.35 0 12.35
RELIANCE.NSE Reliance Industries Limited 20240517 0 2846.1 2874.4 2826.5 2871.4 5458238 2871.4 up up correct
RELIGARE.NSE Religare Enterprises Limited 20240517 0 218.5 221.3 216 216.65 959687 216.65 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20240517 0 172.95 173.6 169.1 170.1 1290797 170.1 down down correct
REMSONSIND.NSE Remsons Industries Limited 20240517 0 967 968.9 950.2 961.6 14629 961.6 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20240517 0 42.1 42.7 41.8 42.5 4491979 42.5 up up correct
REPCOHOME.NSE Repco Home Finance Limited 20240517 0 503 504.9 495.3 500.3 89067 500.3 down down correct
REPL.NSE Rudrabhishek Enterprises Limited 20240517 0 196.2 200.6 195.45 196.1 19074 196.1 down down correct
REPRO.NSE Repro India Limited 20240517 0 769.85 773.35 766 767.25 5438 767.25 down down correct
RESPONIND.NSE Responsive Industries Limited 20240517 0 288.15 298.05 288.15 293.6 194370 293.6 up up correct
RGL.NSE Renaissance Global Limited 20240517 0 105.15 109 105 105.35 115748 105.35 up up correct
RHFL.NSE Reliance Home Finance Limited 20240517 0 3.7 3.7 3.7 3.7 408329 3.7
RHIM.NSE RHI Magnesita India Limited 20240517 0 650 664.7 644.45 660.05 147225 660.05 up up correct
RICOAUTO.NSE Rico Auto Industries Limited 20240517 0 135 135.8 133.3 134.35 762046 134.35 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20240517 0 1238 1245.95 1230.3 1234.55 103081 1234.55 down down correct
RITES.NSE RITES Limited 20240517 0 666 698.35 664.85 696.05 2138055 696.05 up up correct
RKDL.NSE Ravi Kumar Distilleries Limited 20240517 0 24.55 24.55 23.1 23.5 27122 23.5 down down correct
RKEC.NSE RKEC Projects Limited 20240517 0 89.65 89.9 88.6 88.95 113652 88.95 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20240517 0 716.6 726 713.3 719.25 191394 719.25 up up correct
RMCL.NSE Radha Madhav Corporation Limited 20240517 0 200 200 200 200 0 200
RML.NSE Rane (Madras) Limited 20240517 0 820 845.05 817.5 834.15 17118 834.15 up up correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20240517 0 632.5 632.5 632.5 632.5 0 632.5
ROHLTD.NSE Royal Orchid Hotels Limited 20240517 0 364.2 372.9 362.9 370.9 35882 370.9 up up correct
ROLEXRINGS.NSE Rolex Rings Limited 20240517 0 2217.8 2321.15 2205.4 2303.5 54302 2303.5 up up correct
ROLLT.NSE Rollatainers Limited 20240517 0 3.35 3.35 3.35 3.35 140330 3.35
ROLTA.NSE Rolta India Limited 20240517 0 6.25 6.25 6.25 6.25 0 6.25
ROML.NSE Raj Oil Mills Limited 20240517 0 53.7 55.95 53 55.9 20380 55.9 up up correct
ROSSARI.NSE Rossari Biotech Limited 20240517 0 702.8 703 697.45 699.2 41156 699.2 down down correct
ROSSELLIND.NSE Rossell India Limited 20240517 0 466.65 479.9 466.65 474.25 31903 474.25 up up correct
ROUTE.NSE Route Mobile Limited 20240517 0 1447 1449.65 1430 1446.55 28697 1446.55 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20240517 0 1501.9 1530 1492.1 1514.6 14996 1514.6 up up correct
RPOWER.NSE Reliance Power Limited 20240517 0 26 26.4 25.85 26.15 10975985 26.15 up up correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20240517 0 117.5 117.5 117.5 117.5 116019 117.5
RPSGVENT.NSE RPSG Ventures Limited 20240517 0 690.1 706 687.5 698.4 57294 698.4 up up correct
RSSOFTWARE.NSE R S Software (India) Limited 20240517 0 238.5 238.5 238.5 238.5 57518 238.5
RSWM.NSE RSWM Limited 20240517 0 181 183.65 180.1 182.2 79523 182.2 up up correct
RSYSTEMS.NSE R Systems International Limited 20240517 0 439 497.9 437.7 480.7 644364 480.7 up up correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20240517 0 74.1 77.05 73.9 74.65 2997714 74.65 up up correct
RTNPOWER.NSE RattanIndia Power Limited 20240517 0 13 13.2 12.85 13.2 55510673 13.2 up up correct
RUBYMILLS.NSE The Ruby Mills Limited 20240517 0 201.9 219.8 199.1 211.7 84040 211.7 up up correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20240517 0 14.15 14.45 13.75 13.95 87295 13.95 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20240517 0 125.45 128.5 125.45 125.8 58110 125.8 up up correct
RUPA.NSE Rupa & Company Limited 20240517 0 257.3 265.85 256.8 263.5 274549 263.5 up up correct
RVHL.NSE Ravinder Heights Limited 20240517 0 49.75 49.75 47.1 47.15 8912 47.15 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20240517 0 282 293.5 280.5 290.8 29599889 290.8 up up correct
S&SPOWER.NSE S&S Power Switchgear Limited 20240517 0 272.55 272.55 272.5 272.55 8128 272.55
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20240517 0 11 11.1 11 11 94 11
SADBHAV.NSE Sadbhav Engineering Limited 20240517 0 28.55 29.8 27.35 29.45 724824 29.45 up down incorrect
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20240517 0 6.65 6.8 6.5 6.65 151423 6.65
SAFARI.NSE Safari Industries (India) Limited 20240517 0 2040 2090 2024.7 2079.05 33532 2079.05 up down incorrect
SAGARDEEP.NSE Sagardeep Alloys Limited 20240517 0 27.3 28.4 27.3 28.1 9053 28.1 up down incorrect
SAGCEM.NSE Sagar Cements Limited 20240517 0 218.45 221.35 216.1 218.6 65953 218.6 up down incorrect
SAIL.NSE Steel Authority of India Limited 20240517 0 164 169 164 166.9 24968544 166.9 up down incorrect
SAKAR.NSE Sakar Healthcare Limited 20240517 0 351.9 351.9 343.95 345.6 6038 345.6 down up incorrect
SAKHTISUG.NSE Sakthi Sugars Limited 20240517 0 33.85 34.4 33.85 34.2 155114 34.2 up up correct
SAKSOFT.NSE Saksoft Limited 20240517 0 274 287 270.9 276.25 244826 276.25 up up correct
SAKUMA.NSE Sakuma Exports Limited 20240517 0 27.2 27.5 26.3 26.7 1932080 26.7 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20240517 0 20.4 20.5 20.15 20.25 3023481 20.25 down down correct
SALONA.NSE Salona Cotspin Limited 20240517 0 302.6 304.3 290.35 294.7 2910 294.7 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20240517 0 22.1 22.1 22.1 22.1 37938 22.1
SALZERELEC.NSE Salzer Electronics Limited 20240517 0 787 795.45 765 775.5 41753 775.5 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20240517 0 5.2 5.35 5.2 5.3 48061 5.3 up up correct
SANCO.NSE Sanco Industries Limited 20240517 0 7.9 7.9 7.9 7.9 0 7.9
SANDESH.NSE The Sandesh Limited 20240517 0 1219.2 1249.45 1190.25 1209.15 2826 1209.15 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20240517 0 504.7 524.8 491 521.75 342156 521.75 up up correct
SANGAMIND.NSE Sangam (India) Limited 20240517 0 393.85 401 385 390.55 33255 390.55 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20240517 0 93.5 93.5 91.8 92.3 181786 92.3 down up incorrect
SANGHVIMOV.NSE Sanghvi Movers Limited 20240517 0 1205 1209 1156 1176.85 2102957 1176.85 down up incorrect
SANGINITA.NSE Sanginita Chemicals Limited 20240517 0 24.8 24.8 23.45 23.45 25819 23.45 down up incorrect
SANOFI.NSE Sanofi India Limited 20240517 0 8650.15 9009.9 8594 8851.95 59158 8851.95 up down incorrect
SANWARIA.NSE Sanwaria Consumer Limited 20240517 0 0.35 0.35 0.35 0.35 0 0.35
SARDAEN.NSE Sarda Energy & Minerals Limited 20240517 0 263.8 271.6 263.6 267.15 411967 267.15 up down incorrect
SAREGAMA.NSE Saregama India Limited 20240517 0 425 441.8 424.45 436 274788 436 up down incorrect
SARLAPOLY.NSE Sarla Performance Fibers Limited 20240517 0 90.8 93.85 90.55 92.8 2097892 92.8 up down incorrect
SASKEN.NSE Sasken Technologies Limited 20240517 0 1562.95 1589 1532.05 1545 11860 1545 down up incorrect
SASTASUNDR.NSE Sastasundar Ventures Limited 20240517 0 291.75 293.65 286.25 288.95 13484 288.95 down up incorrect
SATIA.NSE Satia Industries Limited 20240517 0 114.4 117.3 114.4 115.55 240332 115.55 up up correct
SATIN.NSE Satin Creditcare Network Limited 20240517 0 240.45 242.95 239.6 240.1 129891 240.1 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20240517 0 532.5 535.15 522.05 523.35 85129 523.35 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20240517 0 714.75 718.4 712.55 714.9 647454 714.9 up up correct
SBIETFCON.NSE SBI Funds Management Private Limited 20240517 0 108.5 108.5 105.6 107.71 9895 107.71 down down correct
SBIETFIT.NSE SBI Funds Management Private Limited 20240517 0 358.99 359.5 354.01 354.98 8756 354.98 down down correct
SBIETFPB.NSE SBI Mutual Fund 20240517 0 246.97 246.97 240.21 242.86 6806 242.86 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20240517 0 204.02 204.52 202.9 204.17 14253 204.17 up up correct
SBILIFE.NSE SBI Life Insurance Company Limited 20240517 0 1450 1450 1430.5 1434.2 2433315 1434.2 down down correct
SBIN.NSE State Bank of India 20240517 0 814.5 822.45 811.2 817.35 12492509 803.8588 up up correct
SCHAEFFLER.NSE Schaeffler India Limited 20240517 0 4249.45 4591 4225.15 4360.05 553403 4360.05 up up correct
SCHAND.NSE S Chand and Company Limited 20240517 0 230.9 233.4 229.55 231.9 23320 231.9 up up correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20240517 0 844.4 877.25 842 877.25 145477 877.25 up up correct
SCI.NSE The Shipping Corporation of India Limited 20240517 0 234 237.1 228.55 234.7 6453926 234.7 up up correct
SDBL.NSE Som Distilleries & Breweries Limited 20240517 0 305.55 305.95 302.15 304.45 383522 121.78 down down correct
SEAMECLTD.NSE Seamec Limited 20240517 0 1048.4 1084 1037.3 1046 52626 1046 down down correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20240517 0 38.8 41.8 38.5 41.1 27070 41.1 up up correct
SELAN.NSE Selan Exploration Technology Limited 20240517 0 654 655.8 641.4 648.35 57633 648.35 down down correct
SEQUENT.NSE Sequent Scientific Limited 20240517 0 117.9 118.2 116 116.2 450586 116.2 down down correct
SERVOTECH.NSE Servotech Power Systems Limited 20240517 0 84.85 86 84.5 84.65 286748 84.65 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20240517 0 323.6 331.5 323.05 330.3 43122 325.3524 up up correct
SETCO.NSE Setco Automotive Limited 20240517 0 12.25 12.25 12.25 12.25 42073 12.25
SETF10GILT.NSE SBI Mutual Fund 20240517 0 229.31 238 229.3 232.29 40343 232.29 up up correct
SETFGOLD.NSE SBI Mutual Fund 20240517 0 65.95 65.95 63.68 63.82 1222981 63.82 down down correct
SETFNIF50.NSE SBI Mutual Fund 20240517 0 241.65 241.65 234.03 235.24 448541 235.24 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20240517 0 488.37 489.09 485.06 487.12 147605 487.12 down down correct
SETFNN50.NSE SBI Mutual Fund 20240517 0 706 708 699 705.34 27665 705.34 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20240517 0 0.65 0.65 0.65 0.65 0 0.65
SEYAIND.NSE Seya Industries Limited 20240517 0 22.55 24.15 22.55 24.15 7016 24.15 up up correct
SFL.NSE Sheela Foam Limited 20240517 0 925 936 924.1 928.8 28909 928.8 up up correct
SGIL.NSE Synergy Green Industries Limited 20240517 0 369.9 369.9 348.55 354.95 15479 354.95 down down correct
SGL.NSE STL Global Limited 20240517 0 15.45 15.65 15.1 15.25 15493 15.25 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20240517 0 66.95 66.95 60.75 61.95 21724 61.95 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20240517 0 2500 2553.45 2471.6 2553.45 156092 2553.45 up up correct
SHALBY.NSE Shalby Limited 20240517 0 274.5 279.9 269.8 275.85 121793 275.85 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20240517 0 159.65 163.25 158.9 159.65 233746 159.65
SHANKARA.NSE Shankara Building Products Limited 20240517 0 649.95 655 642.95 650.15 69906 650.15 up up correct
SHANTI.NSE Shanti Overseas (India) Limited 20240517 0 16.95 16.95 15.5 16.2 20419 16.2 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20240517 0 566.9 572.5 560.25 568.3 31759 568.3 up up correct
SHARDACROP.NSE Sharda Cropchem Limited 20240517 0 420 421.2 410.65 412.85 222695 412.85 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20240517 0 1492 1508.4 1478 1483.6 22212 1483.6 down down correct
SHAREINDIA.NSE Share India Securities Limited 20240517 0 1657.95 1657.95 1616 1619.85 61490 1619.85 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20240517 0 489.99 489.99 484.39 485.66 1330 485.66 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20240517 0 159.95 159.95 156.2 157.45 25831 157.45 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20240517 0 524.95 528.35 493 499.25 276754 499.25 down down correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20240517 0 38.9 39.3 38.15 38.75 80711 38.75 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20240517 0 97.75 101.75 97.3 98.75 29725 98.75 up up correct
SHIVATEX.NSE Shiva Texyarn Limited 20240517 0 155.45 156.05 151.1 153.95 8609 153.95 down down correct
SHK.NSE S H Kelkar and Company Limited 20240517 0 193.5 196.9 192.85 194.3 124688 194.3 up up correct
SHOPERSTOP.NSE Shoppers Stop Limited 20240517 0 725.1 756.65 725.1 752.75 70296 752.75 up up correct
SHRADHA.NSE Shradha Infraprojects Limited 20240517 0 80 83 79.55 82.45 50178 82.45 up up correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20240517 0 106.45 107.25 105.95 106.8 369160 106.8 up up correct
SHREECEM.NSE Shree Cement Limited 20240517 0 25710.05 26343.4 25466.25 26305.8 32325 26305.8 up up correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20240517 0 196.7 196.7 186.4 188.55 207607 188.55 down down correct
SHREERAMA.NSE Shree Rama Multi 20240517 0 29.45 29.95 27.6 28.35 108984 28.35 down down correct
SHRENIK.NSE Shrenik Limited 20240517 0 0.95 1 0.95 0.95 1222619 0.95
SHREYANIND.NSE Shreyans Industries Limited 20240517 0 241.05 242.7 237.8 242.1 9862 242.1 up up correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20240517 0 300 305.05 294.7 300.1 40908 300.1 up up correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20240517 0 1988.25 2095.95 1981 1999.9 299010 1999.9 up up correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20240517 0 18.15 18.65 17.7 18.05 210971 18.05 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20240517 0 594.3 629.2 590 624.55 1637040 624.55 up up correct
SHYAMTEL.NSE Shyam Telecom Limited 20240517 0 16.7 16.7 16.7 16.7 950 16.7
SIEMENS.NSE Siemens Limited 20240517 0 7070 7230 7044.1 7185.35 676632 7185.35 up up correct
SIGIND.NSE Signet Industries Limited 20240517 0 84.4 85.85 83.2 83.95 126291 83.95 down down correct
SIL.NSE Standard Industries Limited 20240517 0 22.9 24.6 22.35 24.6 305589 24.6 up up correct
SILGO.NSE Silgo Retail Limited 20240517 0 33.7 33.9 33.05 33.5 17467 33.5 down down correct
SILINV.NSE SIL Investments Limited 20240517 0 487 509 487 494.7 18288 494.7 up up correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20240517 0 18.8 19.4 18 18.85 154945 18.85 up up correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20240517 0 28.2 28.9 27.8 28.4 49138 28.4 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20240517 0 134 135 127.15 134.05 120807 134.05 up down incorrect
SINTERCOM.NSE Sintercom India Limited 20240517 0 133.1 134.1 131.5 131.6 315 131.6 down up incorrect
SIRCA.NSE Sirca Paints India Limited 20240517 0 310 326.1 310 323.35 121689 323.35 up down incorrect
SIS.NSE SIS Limited 20240517 0 410.05 429.9 410.05 423.65 69803 423.65 up down incorrect
SITINET.NSE SITI Networks Limited 20240517 0 0.55 0.55 0.55 0.55 0 0.55
SIYSIL.NSE Siyaram Silk Mills Limited 20240517 0 456.7 463.25 454 455.95 46575 455.95 down up incorrect
SJVN.NSE SJVN Limited 20240517 0 132.35 135.9 131.3 134.75 19367924 134.75 up down incorrect
SKFINDIA.NSE SKF India Limited 20240517 0 5710.7 6090 5641.05 5985.15 213683 5985.15 up down incorrect
SKIL.NSE SKIL Infrastructure Limited 20240517 0 5.45 5.45 5.45 5.45 0 5.45
SKIPPER.NSE Skipper Limited 20240517 0 334.6 334.75 323.85 324.7 369428 324.7 down up incorrect
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20240517 0 278.15 283.4 273 273.75 102670 273.75 down up incorrect
SMARTLINK.NSE Smartlink Holdings Limited 20240517 0 293.25 324 293.25 301.05 61035 301.05 up up correct
SMCGLOBAL.NSE SMC Global Securities Limited 20240517 0 167.5 170.25 165.25 167.2 663312 167.2 down down correct
SMLISUZU.NSE SML Isuzu Limited 20240517 0 2048.75 2088.45 2035.85 2070.6 9481 2070.6 up up correct
SMSLIFE.NSE SMS Lifesciences India Limited 20240517 0 659.15 659.9 648.15 652.5 1219 652.5 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20240517 0 205.45 208.15 205.45 206.7 55108 206.7 up up correct
SNOWMAN.NSE Snowman Logistics Limited 20240517 0 65.95 68.5 65.65 67.15 841030 67.15 up up correct
SOBHA.NSE Sobha Limited 20240517 0 1733.5 1894 1725.75 1862.55 407981 1862.55 up up correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20240517 0 481.7 493 481.7 486.65 101095 486.65 up up correct
SOLARINDS.NSE Solar Industries India Limited 20240517 0 8368.1 9098.95 8362 8983.45 479075 8983.45 up up correct
SOMANYCERA.NSE Somany Ceramics Limited 20240517 0 723.5 807.85 719.75 771 1322017 771 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20240517 0 32.75 35.45 32.55 33.6 36319 33.6 up up correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20240517 0 128.85 128.85 128.85 128.85 8198 128.85
SONACOMS.NSE Sona BLW Precision Forgings Limited 20240517 0 605.05 614 598.15 612.75 1271390 612.75 up up correct
SONATSOFTW.NSE Sonata Software Limited 20240517 0 535 538 528.95 536 1271739 536 up up correct
SOTL.NSE Savita Oil Technologies Limited 20240517 0 505.35 534.45 503 521.4 363917 521.4 up up correct
SOUTHBANK.NSE The South Indian Bank Limited 20240517 0 27.8 27.95 27.5 27.9 13575721 27.9 up up correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20240517 0 113.3 113.3 110.85 111.85 60210 111.85 down down correct
SPAL.NSE S.P. Apparels Limited 20240517 0 581 595.35 581 588.55 5025 588.55 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20240517 0 802.9 811.5 796.2 799.75 88483 799.75 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20240517 0 219 220 215.6 216.3 460922 216.3 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20240517 0 27.25 27.6 26.8 27.2 995185 27.2 down down correct
SPECIALITY.NSE Speciality Restaurants Limited 20240517 0 176.95 184.8 174.7 183.15 153189 183.15 up up correct
SPENCERS.NSE Spencer's Retail Limited 20240517 0 93.4 96.7 92.5 94.5 164110 94.5 up up correct
SPENTEX.NSE CLC Industries Limited 20240517 0 280 280 280 280 0 280
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20240517 0 76.8 78 76.2 76.65 852151 76.65 down down correct
SPLIL.NSE SPL Industries Limited 20240517 0 60.4 60.75 59.35 59.65 9948 59.65 down down correct
SPMLINFRA.NSE SPML Infra Limited 20240517 0 131.1 133.9 130 132.4 27364 132.4 up up correct
SPTL.NSE Sintex Plastics Technology Limited 20240517 0 1 1 1 1 0 1
SPYL.NSE Shekhawati Poly 20240517 0 3.15 3.15 3.15 3.15 327465 3.15
SREEL.NSE Sreeleathers Limited 20240517 0 293.35 296.8 290.85 292.3 8637 292.3 down down correct
SRF.NSE SRF Limited 20240517 0 2278 2287.45 2258.55 2280.65 321572 2280.65 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20240517 0 537.05 539.9 532.75 537.25 8252 537.25 up up correct
SRPL.NSE Shree Ram Proteins Limited 20240517 0 1.1 1.1 1.05 1.05 370402 1.05 down down correct
SSWL.NSE Steel Strips Wheels Limited 20240517 0 213.2 218 208.55 214.05 354359 214.05 up up correct
STAR.NSE Strides Pharma Science Limited 20240517 0 872.3 875.45 863.55 870.95 107527 870.95 down down correct
STARCEMENT.NSE Star Cement Limited 20240517 0 217.15 220.9 216.1 219.8 190754 219.8 up up correct
STARPAPER.NSE Star Paper Mills Limited 20240517 0 229.25 237 229.25 233.25 19026 233.25 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20240517 0 141.4 145.6 139.85 142.45 170399 142.45 up up correct
STEELCITY.NSE Steel City Securities Limited 20240517 0 106.9 106.9 97.05 98.35 224961 98.35 down down correct
STEELXIND.NSE Steel Exchange India Limited 20240517 0 13.45 13.55 13.35 13.45 2220007 13.45
STEL.NSE STEL Holdings Limited 20240517 0 341.95 352 339 349.25 53414 349.25 up up correct
STERTOOLS.NSE Sterling Tools Limited 20240517 0 367.9 367.9 360.05 361.1 40674 361.1 down down correct
STLTECH.NSE Sterlite Technologies Limited 20240517 0 126.45 128.7 125.8 127.85 1684996 127.85 up up correct
STOVEKRAFT.NSE Stove Kraft Limited 20240517 0 472.95 498.3 468.35 481.8 410445 481.8 up up correct
STYLAMIND.NSE Stylam Industries Limited 20240517 0 1622 1627 1585.65 1592.45 26706 1592.45 down down correct
SUBEXLTD.NSE Subex Limited 20240517 0 29.3 29.4 29.05 29.2 2448093 29.2 down down correct
SUBROS.NSE Subros Limited 20240517 0 620.7 629.9 612.55 619.35 64185 619.35 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20240517 0 724.95 747.95 716.7 735.35 261751 735.35 up up correct
SUMEETINDS.NSE Sumeet Industries Limited 20240517 0 2.6 2.6 2.6 2.6 0 2.6
SUMICHEM.NSE Sumitomo Chemical India Limited 20240517 0 394.35 412 392.65 409.55 738423 409.55 up up correct
SUMIT.NSE Sumit Woods Limited 20240517 0 73.25 75 71.4 74.4 29209 74.4 up up correct
SUMMITSEC.NSE Summit Securities Limited 20240517 0 1525 1545 1487.95 1523.75 13646 1523.75 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20240517 0 3.05 3.05 2.95 2.95 3962262 2.95 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20240517 0 4674.9 4817.5 4640 4766.4 333686 4766.4 up up correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20240517 0 253.85 256.75 251 253.2 166750 253.2 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20240517 0 779.05 793 766.7 777.65 3388 777.65 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20240517 0 1183.5 1209.3 1178 1205 40204 1205 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20240517 0 204.9 209.2 204.85 207.1 153585 207.1 up up correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20240517 0 1536 1537.3 1520.15 1531.4 1341676 1531.4 down down correct
SUNTECK.NSE Sunteck Realty Limited 20240517 0 448.35 454.35 437.55 448.35 579446 448.35
SUNTV.NSE Sun TV Network Limited 20240517 0 670.15 676.7 666.8 674.5 387582 674.5 up up correct
SUPERHOUSE.NSE Superhouse Limited 20240517 0 210.3 217.6 210.3 215.5 4030 215.5 up up correct
SUPERSPIN.NSE Super Spinning Mills Limited 20240517 0 6.95 6.95 6.95 6.95 3025 6.95
SUPRAJIT.NSE Suprajit Engineering Limited 20240517 0 413.5 419 410.7 414.85 177455 414.85 up up correct
SUPREMEENG.NSE Supreme Engineering Limited 20240517 0 1.2 1.2 1.15 1.2 1300315 1.2
SUPREMEIND.NSE The Supreme Industries Limited 20240517 0 5526 5666.7 5450.05 5610.1 216871 5610.1 up up correct
SURANASOL.NSE Surana Solar Limited 20240517 0 37.55 38.2 36.1 37.8 197294 37.8 up up correct
SURANAT&P.NSE Surana Telecom and Power Limited 20240517 0 16.45 16.6 16 16.3 99053 16.3 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20240517 0 72.05 73.85 71.4 72.4 8366 72.4 up up correct
SURYAROSNI.NSE Surya Roshni Limited 20240517 0 574.95 581.75 571.95 579.9 167242 579.9 up up correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20240517 0 198.45 201.9 197.6 198.55 300074 198.55 up up correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20240517 0 55.35 57 55.35 55.75 114838 55.75 up up correct
SUULD.NSE Suumaya Industries Limited 20240517 0 8.15 8.45 8 8.1 136939 8.1 down down correct
SUVEN.NSE Suven Life Sciences Limited 20240517 0 100.4 100.95 98.05 100.1 131031 100.1 down down correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20240517 0 646.85 649.5 632 644.15 56119 644.15 down down correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20240517 0 5.75 5.8 5.7 5.75 212141 5.75
SUZLON.NSE Suzlon Energy Limited 20240517 0 42.8 42.95 42.1 42.6 24116415 42.6 down down correct
SVPGLOB.NSE Svp Global Ventures Ltd 20240517 0 6.65 6.65 6.5 6.6 52912 6.6 down down correct
SWANENERGY.NSE Swan Energy Limited 20240517 0 584 609.2 584 599.2 1760434 599.2 up up correct
SWARAJENG.NSE Swaraj Engines Limited 20240517 0 2471.8 2491 2463.1 2480.55 12338 2480.55 up up correct
SWELECTES.NSE Swelect Energy Systems Limited 20240517 0 1340 1342.95 1272.15 1298.3 55976 1298.3 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20240517 0 784.85 816.9 754.2 804.1 2100896 804.1 up up correct
SYMPHONY.NSE Symphony Limited 20240517 0 1000 1020.2 996.75 1005.5 135799 1005.5 up up correct
SYNGENE.NSE Syngene International Limited 20240517 0 689.65 694 687.1 690.85 696455 690.85 up up correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20240517 0 157.9 167.7 151.3 164.45 126522 164.45 up up correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20240517 0 361 365.8 358.3 362.1 127819 362.1 up up correct
TAKE.NSE TAKE Solutions Limited 20240517 0 22 22.15 21.55 22 110351 22
TALBROAUTO.NSE Talbros Automotive Components Limited 20240517 0 303 305 294.55 304.3 164913 304.3 up up correct
TANLA.NSE Tanla Platforms Limited 20240517 0 899.25 899.25 888.1 890.7 130507 890.7 down down correct
TARAPUR.NSE Tarapur Transformers Limited 20240517 0 13.55 13.55 13.55 13.55 4822 13.55
TARC.NSE TARC Limited 20240517 0 148.9 155.15 148.05 154.2 597465 154.2 up up correct
TARMAT.NSE Tarmat Limited 20240517 0 78 82 78 80.15 173177 80.15 up up correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20240517 0 11458.3 11495.95 10987.15 11213.2 3550 11213.2 down down correct
TATACHEM.NSE Tata Chemicals Limited 20240517 0 1083 1105.25 1078.8 1084.45 695850 1084.45 up up correct
TATACOMM.NSE Tata Communications Limited 20240517 0 1794.25 1810.35 1790.75 1798.3 300442 1798.3 up up correct
TATACONSUM.NSE Tata Consumer Products Limited 20240517 0 1093 1101.2 1089.15 1095.2 1069069 1087.6077 up up correct
TATAELXSI.NSE Tata Elxsi Limited 20240517 0 7300 7369.7 7270 7353.8 82866 7353.8 up up correct
TATAINVEST.NSE Tata Investment Corporation Limited 20240517 0 6578 6640 6522 6610.7 12605 6610.7 up up correct
TATAMOTORS.NSE Tata Motors Limited 20240517 0 944 953.4 941 944.95 13205512 944.95 up up correct
TATAMTRDVR.NSE Tata Motors Limited 20240517 0 632.1 639.25 631.75 637 1081386 637 up up correct
TATAPOWER.NSE The Tata Power Company Limited 20240517 0 433.95 438.3 432.35 436.3 7388213 436.3 up up correct
TATASTEEL.NSE Tata Steel Limited 20240517 0 166.6 168.45 165.45 167.35 39181277 167.35 up up correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20240517 0 1090 1114 1090 1100.1 19560 1100.1 up up correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20240517 0 112 113.25 111.5 112.5 60010 112.5 up up correct
TCI.NSE Transport Corporation of India Limited 20240517 0 918.1 951.1 900.75 938.95 108911 938.95 up up correct
TCIEXP.NSE TCI Express Limited 20240517 0 1020.3 1088 1015.15 1074.7 200342 1074.7 up up correct
TCIFINANCE.NSE TCI Finance Limited 20240517 0 6.65 6.65 6.65 6.65 0 6.65
TCNSBRANDS.NSE TCNS Clothing Co. Limited 20240517 0 456 470 456 461.85 98122 461.85 up down incorrect
TCPLPACK.NSE TCPL Packaging Limited 20240517 0 2131.05 2151.7 2110 2138.45 3573 2138.45 up down incorrect
TCS.NSE Tata Consultancy Services Limited 20240517 0 3919 3920 3830 3834.1 2765804 3834.1 down up incorrect
TDPOWERSYS.NSE TD Power Systems Limited 20240517 0 327.45 332.45 321.3 329.9 387651 329.9 up down incorrect
TEAMLEASE.NSE TeamLease Services Limited 20240517 0 3356 3465 3330 3444.3 17424 3444.3 up down incorrect
TECHIN.NSE Techindia Nirman Limited 20240517 0 33.1 33.25 32.6 33.1 8416 33.1
TECHM.NSE Tech Mahindra Limited 20240517 0 1309.1 1320 1297.8 1305.4 1925387 1305.4 down up incorrect
TECHNOE.NSE Techno Electric & Engineering Company Limited 20240517 0 1115.2 1130 1092.3 1119.75 143309 1119.75 up down incorrect
TEJASNET.NSE Tejas Networks Limited 20240517 0 1220 1220.35 1198 1204.45 353657 1204.45 down up incorrect
TEMBO.NSE Tembo Global Industries Limited 20240517 0 240.85 241.3 232.8 235.85 42075 235.85 down up incorrect
TERASOFT.NSE Tera Software Limited 20240517 0 53.65 53.65 50.4 51.1 12323 51.1 down up incorrect
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20240517 0 100 106.4 100 102.45 2361315 102.45 up down incorrect
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20240517 0 80.5 86 80.2 82.7 205575 82.7 up down incorrect
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20240517 0 193 196.95 192 193.15 6454699 193.15 up up correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20240517 0 166 169 163.65 166.15 511710 166.15 up up correct
TFL.NSE Transwarranty Finance Limited 20240517 0 18.2 18.2 18.2 18.2 194961 18.2
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20240517 0 17.25 17.25 16.6 16.85 85790 16.85 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20240517 0 1249 1255.65 1232.3 1246.15 6840 1246.15 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20240517 0 152 152 143.8 147.05 41763 147.05 down down correct
THEMISMED.NSE Themis Medicare Limited 20240517 0 205.1 212 202.5 210.35 54053 210.35 up up correct
THERMAX.NSE Thermax Limited 20240517 0 5031.05 5049.4 4905.5 4935 295652 4935 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20240517 0 211.35 216.25 209.9 213.75 514279 213.75 up down incorrect
THOMASCOTT.NSE Thomas Scott (India) Limited 20240517 0 239.05 242.95 238.35 239.05 1017 239.05
THYROCARE.NSE Thyrocare Technologies Limited 20240517 0 654.25 656.1 646.2 649.8 41428 649.8 down up incorrect
TI.NSE Tilaknagar Industries Ltd. 20240517 0 231.45 237.35 231.3 233.55 274359 233.55 up down incorrect
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20240517 0 1888.25 1919.9 1874.45 1900.7 67797 1900.7 up down incorrect
TIIL.NSE Technocraft Industries (India) Limited 20240517 0 2315.5 2390 2293.1 2372.25 11080 2372.25 up down incorrect
TIINDIA.NSE Tube Investments of India Limited 20240517 0 3794.5 3827.65 3744.8 3804.85 275537 3804.85 up down incorrect
TIJARIA.NSE Tijaria Polypipes Limited 20240517 0 25.85 25.85 25.85 25.85 3886 25.85
TIL.NSE TIL Limited 20240517 0 206.3 206.3 206.3 206.3 2032 206.3
TIMESGTY.NSE Times Guaranty Limited 20240517 0 100.35 104 100 100.35 1226 100.35
TIMETECHNO.NSE Time Technoplast Limited 20240517 0 287 293.35 284 289.15 1927964 289.15 up down incorrect
TIMKEN.NSE Timken India Limited 20240517 0 4209.95 4288 4122.65 4225 74676 4225 up down incorrect
TIPSINDLTD.NSE Tips Industries Limited 20240517 0 442.9 444.75 435.05 442.65 104462 442.65 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20240517 0 252.6 272.6 248.35 264.45 1748093 264.45 up up correct
TIRUPATIFL.NSE Tirupati Forge Limited 20240517 0 17.8 17.8 17.4 17.5 341163 17.5 down down correct
TITAN.NSE Titan Company Limited 20240517 0 3347.95 3368 3308 3361.15 1194228 3361.15 up up correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20240517 0 87.05 87.8 85.95 86.15 129588 86.15 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20240517 0 268.4 276 268 269.2 190306 269.2 up up correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20240517 0 10 10 10 10 4588 10
TOKYOPLAST.NSE Tokyo Plast International Limited 20240517 0 110.1 110.1 107 107.4 12894 107.4 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20240517 0 2702.6 2718.8 2684.4 2698.7 74126 2698.7 down down correct
TORNTPOWER.NSE Torrent Power Limited 20240517 0 1347.85 1397 1331.5 1378.65 950802 1378.65 up up correct
TOTAL.NSE Total Transport Systems Limited 20240517 0 101.85 102 99.9 101.35 8696 101.35 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20240517 0 153.05 155.3 153.05 155 731 155 up up correct
TPLPLASTEH.NSE TPL Plastech Limited 20240517 0 91.25 91.25 89.1 89.75 434567 89.75 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20240517 0 21.1 21.6 20.2 20.45 17541 20.45 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20240517 0 177.25 188 177.25 187.9 18985 187.9 up up correct
TRENT.NSE Trent Limited 20240517 0 4600 4673 4555 4634.55 752254 4631.3725 up up correct
TRF.NSE TRF Limited 20240517 0 597.4 610 597.4 597.4 25817 597.4
TRIDENT.NSE Trident Limited 20240517 0 38.45 40.35 38.15 40.25 24175992 40.25 up up correct
TRIGYN.NSE Trigyn Technologies Limited 20240517 0 113.4 114.6 112.8 113.3 78596 113.3 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20240517 0 632 632.4 615 624.05 142701 624.05 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20240517 0 639 654.4 617.8 630.9 6528875 630.9 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20240517 0 355.1 366.7 351.05 365.1 1145757 365.1 up up correct
TTKHLTCARE.NSE TTK Healthcare Limited 20240517 0 1517.05 1538.9 1500 1515.55 4608 1515.55 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20240517 0 695.15 722 694.1 720.35 76424 720.35 up up correct
TTL.NSE T.T. Limited 20240517 0 109.5 112 109.4 110.1 12918 110.1 up up correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20240517 0 77 79.4 77 77.8 1794404 77.8 up up correct
TV18BRDCST.NSE TV18 Broadcast Limited 20240517 0 43 43.65 42.75 42.9 2739781 42.9 down down correct
TVSELECT.NSE TVS Electronics Limited 20240517 0 323.7 329.55 317.55 321.4 74713 321.4 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20240517 0 2127.9 2192.65 2115.05 2187 1090700 2187 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20240517 0 4042 4155.55 4042 4133.2 10184 4133.2 up up correct
TVTODAY.NSE T.V. Today Network Limited 20240517 0 230.35 245.95 220.35 221.75 1435751 221.75 down down correct
TVVISION.NSE TV Vision Limited 20240517 0 5.5 5.55 5.5 5.55 17684 5.55 up up correct
UBL.NSE United Breweries Limited 20240517 0 1906.15 1931.6 1886.5 1928.05 220911 1928.05 up up correct
UCOBANK.NSE UCO Bank 20240517 0 52.75 53.2 52.35 52.8 4948681 52.8 up down incorrect
UFLEX.NSE Uflex Limited 20240517 0 429.8 444.7 429.8 439.25 48774 439.25 up down incorrect
UFO.NSE UFO Moviez India Limited 20240517 0 129.4 135 129.4 132.4 124601 132.4 up down incorrect
UGARSUGAR.NSE The Ugar Sugar Works Limited 20240517 0 76 76 74.75 75 300361 75 down up incorrect
UGROCAP.NSE UGRO Capital Limited 20240517 0 272.25 279.5 270 276.6 254892 276.6 up down incorrect
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20240517 0 52 52.8 51.2 52.7 6236451 52.7 up down incorrect
ULTRACEMCO.NSE UltraTech Cement Limited 20240517 0 9740 9900 9685.25 9895.25 283850 9895.25 up down incorrect
UMANGDAIRY.NSE Umang Dairies Limited 20240517 0 92.4 95.75 91.3 94.3 106774 94.3 up up correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20240517 0 5.05 5.2 5 5.05 25863 5.05
UNICHEMLAB.NSE Unichem Laboratories Limited 20240517 0 545.35 560 545 554.8 24811 554.8 up up correct
UNIDT.NSE United Drilling Tools Limited 20240517 0 252.9 252.95 247.95 250.25 6544 250.25 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20240517 0 156.1 156.1 150.4 150.7 6147 150.7 down down correct
UNIONBANK.NSE Union Bank of India 20240517 0 140.7 141.15 139 139.15 11480094 139.15 down down correct
UNITECH.NSE Unitech Limited 20240517 0 10.85 11.1 10.65 10.75 4175208 10.75 down down correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20240517 0 353.9 361.95 350 353.2 6177 353.2 down down correct
UNIVASTU.NSE Univastu India Limited 20240517 0 215.1 216.45 207.5 211.55 6105 211.55 down down correct
UNIVCABLES.NSE Universal Cables Limited 20240517 0 587.8 590.45 582 586.75 33335 586.75 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20240517 0 356.1 361.95 354.65 361.7 504 361.7 up up correct
UPL.NSE UPL Limited 20240517 0 510.1 515.3 510.1 511.25 1911312 511.25 up down incorrect
URJA.NSE Urja Global Limited 20240517 0 21.5 22.35 21.35 21.9 5741567 21.9 up down incorrect
USHAMART.NSE Usha Martin Limited 20240517 0 335.45 355.6 333.55 352.6 1166964 352.6 up down incorrect
UTIAMC.NSE UTI Asset Management Company Limited 20240517 0 915.85 924.55 912.95 919.5 111483 919.5 up down incorrect
UTIBANKETF.NSE Uti Mutual Fund 20240517 0 49.29 49.54 48.62 48.9 1004544 48.9 down up incorrect
UTINEXT50.NSE UTI Mutual Fund 20240517 0 70.63 71 69.96 70.98 46009 70.98 up down incorrect
UTINIFTETF.NSE UTI Mutual Fund 20240517 0 242.05 244.09 241.22 242.8 111841 242.8 up down incorrect
UTISENSETF.NSE UTI Mutual Fund 20240517 0 794.85 800.54 791.3 799.09 923 799.09 up down incorrect
UTISXN50.NSE UTI Mutual Fund 20240517 0 82.28 82.28 80.19 80.68 2213 80.68 down up incorrect
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20240517 0 326.8 334.5 324.15 331.5 56636 331.5 up down incorrect
V2RETAIL.NSE V2 Retail Limited 20240517 0 482.5 485 465.1 471.9 10882 471.9 down up incorrect
VADILALIND.NSE Vadilal Industries Limited 20240517 0 4980.15 5000.35 4862 4906.4 9065 4906.4 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20240517 0 374.35 385 373.85 383 274515 383 up up correct
VAISHALI.NSE Vaishali Pharma Limited 20240517 0 162.05 164 157.05 157.85 50591 157.85 down down correct
VAKRANGEE.NSE Vakrangee Limited 20240517 0 25.15 25.3 24.8 24.9 4899856 24.9 down down correct
VALIANTORG.NSE Valiant Organics Limited 20240517 0 413 413 406.9 407.7 28277 407.7 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20240517 0 56.85 56.9 54.55 55.6 52765 55.6 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20240517 0 11.25 11.6 11.2 11.6 1694676 11.6 up up correct
VARROC.NSE Varroc Engineering Limited 20240517 0 548.9 587.5 544.15 568.45 637248 568.45 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20240517 0 70.1 71 69.55 69.85 691908 69.85 down down correct
VASWANI.NSE Vaswani Industries Limited 20240517 0 35.6 36.35 34 36.1 81765 36.1 up up correct
VBL.NSE Varun Beverages Limited 20240517 0 1500 1519.9 1495 1515.5 1150803 1515.5 up up correct
VEDL.NSE Vedanta Limited 20240517 0 436 445 432.6 442.65 13366917 432.3493 up up correct
VENKEYS.NSE Venky's (India) Limited 20240517 0 1795 1795 1770.2 1783.55 14234 1783.55 down down correct
VENUSREM.NSE Venus Remedies Limited 20240517 0 311.75 317.15 296.8 299.9 59803 299.9 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20240517 0 753 771.7 739 746.05 11504 746.05 down down correct
VESUVIUS.NSE Vesuvius India Limited 20240517 0 5173 5265 5105 5182.75 16317 5182.75 up up correct
VETO.NSE Veto Switchgears and Cables Limited 20240517 0 126.8 128.85 126 126.45 62308 126.45 down down correct
VGUARD.NSE V 20240517 0 375 377.15 367 369.5 753763 369.5 down down correct
VHL.NSE Vardhman Holdings Limited 20240517 0 3050.25 3077.65 3011 3043.7 1180 3043.7 down down correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20240517 0 461.1 476.5 461.1 474.3 50276 474.3 up up correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20240517 0 788 788.7 768.95 776.2 237032 776.2 down down correct
VIJIFIN.NSE Viji Finance Limited 20240517 0 3.1 3.1 3.1 3.1 120043 3.1
VIKASECO.NSE Vikas EcoTech Limited 20240517 0 4 4 3.9 3.9 6015176 3.9 down down correct
VIKASLIFE.NSE Vikas Lifecare Limited 20240517 0 5.1 5.1 5 5.05 8300685 5.05 down down correct
VIMTALABS.NSE Vimta Labs Limited 20240517 0 502 503.05 489.1 493.8 17261 493.8 down down correct
VINATIORGA.NSE Vinati Organics Limited 20240517 0 1575.4 1637 1570 1620.6 125232 1620.6 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20240517 0 2531 2579 2480 2520.1 36820 2520.1 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20240517 0 54.8 55.5 53 54.25 13510 54.25 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20240517 0 369.7 369.7 365 365.75 12876 365.75 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20240517 0 37.45 38.5 37 37.7 168020 37.7 up up correct
VIPIND.NSE VIP Industries Limited 20240517 0 513 527 510 521.85 308358 521.85 up up correct
VIPULLTD.NSE Vipul Limited 20240517 0 40.8 40.8 40.75 40.8 296328 40.8
VISAKAIND.NSE Visaka Industries Limited 20240517 0 98.5 103.55 98.5 103.55 117552 103.55 up up correct
VISASTEEL.NSE VISA Steel Limited 20240517 0 20.45 20.45 20.45 20.45 0 20.45
VISESHINFO.NSE MPS Infotecnics Limited 20240517 0 0.35 0.35 0.35 0.35 0 0.35
VISHNU.NSE Vishnu Chemicals Limited 20240517 0 295.85 313.65 290.05 310.05 148953 310.05 up up correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20240517 0 16 16.15 15.9 15.95 801836 15.95 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20240517 0 1.2 1.2 1.15 1.2 1562135 1.2
VLSFINANCE.NSE VLS Finance Limited 20240517 0 249.3 256.75 249.3 255.95 22273 255.95 up up correct
VMART.NSE V 20240517 0 2225.8 2251.9 2192 2237.9 30375 2237.9 up up correct
VOLTAMP.NSE Voltamp Transformers Limited 20240517 0 11003 11241.55 10864.45 11148.7 12536 11148.7 up up correct
VOLTAS.NSE Voltas Limited 20240517 0 1324 1325.95 1285 1290.5 2672435 1290.5 down down correct
VRLLOG.NSE VRL Logistics Limited 20240517 0 551.25 599 547.35 595.75 458666 595.75 up up correct
VSSL.NSE Vardhman Special Steels Limited 20240517 0 315.45 319 313.05 316.7 104883 316.7 up up correct
VSTIND.NSE VST Industries Limited 20240517 0 3925 4080 3909 4041.2 33043 4041.2 up up correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20240517 0 3409.4 3409.4 3312 3340.7 6376 3340.7 down down correct
VTL.NSE Vardhman Textiles Limited 20240517 0 458.5 465 448.6 464 260029 464 up up correct
WABAG.NSE VA Tech Wabag Limited 20240517 0 997 1015.9 988.35 991.05 574239 991.05 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20240517 0 210 219.05 208.9 219.05 220407 219.05 up up correct
WANBURY.NSE Wanbury Limited 20240517 0 157.5 157.5 157.5 157.5 48174 157.5
WEALTH.NSE Wealth First Portfolio Managers Limited 20240517 0 920 924.75 845 858.2 15494 858.2 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20240517 0 660 660 612.7 630.65 112526 630.65 down down correct
WEIZMANIND.NSE Weizmann Limited 20240517 0 124.45 124.5 120.65 123.65 9144 123.65 down down correct
WELCORP.NSE Welspun Corp Limited 20240517 0 605 618.55 598.15 609.8 1328431 609.8 up up correct
WELENT.NSE Welspun Enterprises Limited 20240517 0 395.5 407.45 392.05 402.65 661206 402.65 up up correct
WELINV.NSE Welspun Investments and Commercials Limited 20240517 0 750 751.7 715 719.25 756 719.25 down down correct
WENDT.NSE Wendt (India) Limited 20240517 0 13950 14244.95 13830.9 13939.05 490 13939.05 down down correct
WESTLIFE.NSE Westlife Development Limited 20240517 0 842.05 844.95 836.85 840.65 71123 840.65 down down correct
WHEELS.NSE Wheels India Limited 20240517 0 579 589.95 576.8 586.4 30050 586.4 up up correct
WHIRLPOOL.NSE Whirlpool of India Limited 20240517 0 1518.6 1592 1515 1559.55 1290214 1559.55 up up correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20240517 0 39.65 39.65 37.4 37.5 24801 37.5 down down correct
WINDLAS.NSE Windlas Biotech Limited 20240517 0 539.05 566 534 542.8 84786 542.8 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20240517 0 94.9 97 92.15 92.8 1375676 92.8 down down correct
WIPL.NSE The Western India Plywoods Limited 20240517 0 160.45 167.9 159.25 165.95 10869 165.95 up up correct
WIPRO.NSE Wipro Limited 20240517 0 464.4 464.4 460.05 461.15 3438410 461.15 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20240517 0 551.75 551.75 539 541.3 119595 541.3 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20240517 0 900 910 867.35 872.15 317027 872.15 down down correct
WORTH.NSE Worth Peripherals Limited 20240517 0 112.6 114.8 111.4 112.2 8583 112.2 down down correct
WSI.NSE W.S. Industries (India) Limited 20240517 0 155.9 169.15 155.9 167.35 815259 167.35 up up correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20240517 0 626 642.9 622 636.85 110244 636.85 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20240517 0 122.5 124 117.85 118.8 786224 118.8 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20240517 0 144 147.85 142.6 144.3 9251 144.3 up up correct
XPROINDIA.NSE Xpro India Limited 20240517 0 1004.9 1019.85 989.95 999.9 19772 999.9 down down correct
YESBANK.NSE Yes Bank Limited 20240517 0 22.65 23.15 22.55 23 156930508 23 up up correct
YUKEN.NSE Yuken India Limited 20240517 0 1270 1275.95 1233.05 1242.75 13028 1242.75 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20240517 0 133.5 136 133.25 134.95 8292602 134.95 up up correct
ZEELEARN.NSE Zee Learn Limited 20240517 0 6.15 6.15 5.8 5.95 188548 5.95 down down correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20240517 0 12.9 13.25 12.85 13 7306576 13 up up correct
ZENITHEXPO.NSE Zenith Exports Limited 20240517 0 176.35 176.35 172.05 174.65 83 174.65 down down correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20240517 0 8 8 7.7 7.8 132111 7.8 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20240517 0 637 637.55 612.5 616.5 1116442 616.5 down down correct
ZENTEC.NSE Zen Technologies Limited 20240517 0 952 953.15 931 937.15 223545 937.15 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20240517 0 118.45 118.5 110.5 112.5 49554 112.5 down down correct
ZOMATO.NSE Zomato Limited 20240517 0 195.15 196 193.1 194.85 20841351 194.85 down down correct
ZOTA.NSE Zota Health Care Limited 20240517 0 475.2 482 474.1 476.35 10393 476.35 up up correct
ZUARI.NSE Zuari Agro Chemicals Limited 20240517 0 168.7 176 168.65 174.25 230878 174.25 up up correct
ZYDUSWELL.NSE Zydus Wellness Limited 20240517 0 1730 1749.4 1720 1731.15 30202 1731.15 up up correct

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