CollectAI

close-nse_india_stocks

2024/09/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20240920 0 306.25 314 300 301.65 289918 301.65 down up incorrect
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20240920 0 120.82 120.82 120.82 120.82 3735 120.82
3MINDIA.NSE 3M India Limited 20240920 0 35698.8 35698.8 34780 34838.85 3976 34838.85 down up incorrect
3PLAND.NSE 3P LAND HOLDINGS L 20240920 0 39.7 41.49 39 39.95 4429 39.95 up up correct
5PAISA.NSE 5paisa Capital Limited 20240920 0 531.05 557.5 531.05 553 171766 553 up up correct
63MOONS.NSE 63 MOONS TECHNOLOG 20240920 0 387 406 379.4 404.5 412410 404.5 up up correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20240920 0 17.08 17.08 17.05 17.08 72199 17.08
AAKASH.NSE Aakash Exploration Services Limited 20240920 0 12.19 12.48 12 12.18 138395 12.18 down up incorrect
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20240920 0 66.25 68.39 66.05 67.3 46036 67.3 up down incorrect
AARON.NSE Aaron Industries Limited 20240920 0 262.05 268.3 260.55 265.5 8129 265.5 up up correct
AARTIDRUGS.NSE Aarti Drugs Limited 20240920 0 520.6 526.5 517.05 524.75 78615 524.75 up up correct
AARTIIND.NSE Aarti Industries Limited 20240920 0 570 575.8 567 573.8 1123268 573.8 up up correct
AARTISURF.NSE Aarti Surfactants Limited 20240920 0 870 884.9 843 849.85 60527 849.85 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20240920 0 47.53 47.6 47.53 47.53 41476 47.53
AARVI.NSE Aarvi Encon Limited 20240920 0 148.2 148.2 142.37 143.62 15488 143.62 down down correct
AAVAS.NSE Aavas Financiers Limited 20240920 0 1895 1895 1844.55 1862.8 212083 1862.8 down down correct
ABAN.NSE Aban Offshore Limited 20240920 0 73.5 74.97 72.24 73.43 111605 73.43 down down correct
ABB.NSE ABB India Limited 20240920 0 7560 7769.8 7516.6 7744 474901 7744 up up correct
ABBOTINDIA.NSE Abbott India Limited 20240920 0 28200 28247.55 27760 28207.9 10431 28207.9 up down incorrect
ABCAPITAL.NSE Aditya Birla Capital Limited 20240920 0 230 230.98 225.57 228.29 20884105 228.29 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20240920 0 336 337.8 324.25 327.75 5778454 327.75 down up incorrect
ABMINTLLTD.NSE ABM International Limited 20240920 0 56.55 56.55 56.55 56.55 2 56.55
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20240920 0 54.13 54.55 53.79 54.4 75856 54.4 up up correct
ABSLNN50ET.NSE ABSL AMC Ltd 20240920 0 77.78 78.4 77.24 78.07 15935 78.07 up up correct
ACC.NSE ACC Limited 20240920 0 2449 2458.1 2413.4 2443.2 527393 2443.2 down up incorrect
ACCELYA.NSE Accelya Solutions India Limited 20240920 0 1759.9 1789 1759.9 1780.5 11827 1742.4297 up up correct
ACCURACY.NSE Accuracy Shipping Limited 20240920 0 9.57 9.57 9.57 9.57 169405 9.57
ACE.NSE Action Construction Equipment Limited 20240920 0 1330 1425 1311.65 1398.4 1667628 1398.4 up up correct
ADANIENT.NSE Adani Enterprises Limited 20240920 0 2948.15 3025 2942.05 3008.5 1787210 3008.5 up up correct
ADANIGREEN.NSE Adani Green Energy Limited 20240920 0 1962.95 2019.95 1947 2003.95 5657903 2003.95 up down incorrect
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20240920 0 1418.95 1453.05 1409.2 1438.7 4407151 1438.7 up up correct
ADANIPOWER.NSE Adani Power Limited 20240920 0 649.6 670 649.6 665.15 2936128 665.15 up up correct
ADFFOODS.NSE ADF Foods Limited 20240920 0 274.6 278.5 270.05 271.9 377876 271.9 down down correct
ADL.NSE Archidply Decor Limited 20240920 0 117.5 129.87 117.5 121.36 20159 121.36 up up correct
ADORWELD.NSE Ador Welding Limited 20240920 0 1320.75 1370 1320.75 1350.1 12823 1350.1 up up correct
ADROITINFO.NSE Adroit Infotech Limited 20240920 0 18.65 19.22 18.5 18.86 22448 18.86 up up correct
ADSL.NSE Allied Digital Services Limited 20240920 0 285.7 290 279.05 283.45 547411 283.45 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20240920 0 73 74.1 72.15 72.69 124135 72.69 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20240920 0 523.55 542.15 519.65 538.05 533987 538.05 up up correct
AFFLE.NSE Affle (India) Limited 20240920 0 1539.8 1578 1521 1553.35 197847 1553.35 up up correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20240920 0 1134.55 1151.95 1105.5 1128.65 37648 1128.65 down down correct
AGRITECH.NSE Agri 20240920 0 227.4 228.33 220 222.35 19156 222.35 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20240920 0 42.31 43.8 41.91 42.84 49476 42.84 up down incorrect
AHLADA.NSE Ahlada Engineers Limited 20240920 0 109.9 113.2 108.5 108.93 53082 108.93 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20240920 0 138.19 140.9 138.1 139.04 9662 139.04 up up correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20240920 0 1155 1230.9 1140 1222.9 127466 1222.9 up down incorrect
AHLWEST.NSE Asian Hotels (West) Limited 20240920 0 144.15 144.15 144.15 144.15 0 144.15
AIAENG.NSE AIA Engineering Limited 20240920 0 4266.2 4338.55 4223.15 4294.8 75727 4294.8 up up correct
AIRAN.NSE Airan Limited 20240920 0 38.05 40 38.05 39.01 139941 39.01 up up correct
AJANTPHARM.NSE Ajanta Pharma Limited 20240920 0 3238.75 3238.75 3117.85 3131.5 119556 3131.5 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20240920 0 678 699 678 695.6 54360 695.6 up up correct
AJOONI.NSE Ajooni Biotech Limited 20240920 0 8.55 8.93 8.4 8.72 789251 8.72 up up correct
AJRINFRA.NSE AJR Infra and Tolling Limited 20240920 0 0.7 0.7 0.7 0.7 0 0.7
AKASH.NSE Akash Infra 20240920 0 37.97 37.97 36.63 36.98 74515 36.98 down up incorrect
AKG.NSE AKG Exim Limited 20240920 0 21.8 22.14 20.61 20.72 268738 20.72 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20240920 0 342.25 343.2 332.5 335.85 6707 335.35 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20240920 0 8.27 8.39 8.22 8.32 269161 8.32 up up correct
AKZOINDIA.NSE Akzo Nobel India Limited 20240920 0 3747.8 3754 3661.3 3707.05 5309 3707.05 down down correct
ALANKIT.NSE Alankit Limited 20240920 0 26.51 27.6 25.75 25.94 4660187 25.94 down up incorrect
ALBERTDAVD.NSE Albert David Limited 20240920 0 1470 1507.95 1440 1493.6 5855 1493.6 up up correct
ALEMBICLTD.NSE Alembic Limited 20240920 0 140.8 143.8 139.17 142.78 889562 142.78 up up correct
ALICON.NSE Alicon Castalloy Limited 20240920 0 1389.9 1410.85 1364.75 1373.2 15376 1373.2 down down correct
ALKALI.NSE Alkali Metals Limited 20240920 0 124 127 123.55 124.7 46796 124.7 up up correct
ALKEM.NSE Alkem Laboratories Limited 20240920 0 6155.95 6168.6 6042.5 6086.75 243155 6086.75 down up incorrect
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20240920 0 2397.95 2440.25 2350 2396.25 252066 2396.25 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20240920 0 66.78 67.1 65.4 65.62 2354438 65.62 down up incorrect
ALLSEC.NSE Allsec Technologies Limited 20240920 0 1102.6 1138 1099.95 1121.4 9665 1121.4 up up correct
ALMONDZ.NSE Almondz Global Securities Limited 20240920 0 31.64 31.64 30.24 30.79 167709 30.79 down down correct
ALOKINDS.NSE Alok Industries Limited 20240920 0 25.75 25.76 25.32 25.41 8862788 25.41 down down correct
ALPA.NSE Alpa Laboratories Limited 20240920 0 116 116.91 111.65 112.97 125735 112.97 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20240920 0 428.5 428.5 413.05 415.35 7560 415.35 down down correct
ALPSINDUS.NSE Alps Industries Limited 20240920 0 3.57 3.57 3.55 3.57 16968 3.57
AMBER.NSE Amber Enterprises India Limited 20240920 0 4389.95 4400 4320.05 4347.55 51727 4347.55 down down correct
AMBICAAGAR.NSE Ambica Agarbathies Aroma & Industries Limited 20240920 0 30 30.17 28.76 29.34 27041 29.34 down up incorrect
AMBIKCO.NSE Ambika Cotton Mills Limited 20240920 0 1746 1761.5 1736.2 1751.4 19773 1751.4 up down incorrect
AMBUJACEM.NSE Ambuja Cements Limited 20240920 0 611 618.8 607.05 616.55 1799104 616.55 up up correct
AMDIND.NSE AMD Industries Limited 20240920 0 76 76 72.59 73.56 29406 73.56 down down correct
AMIORG.NSE Ami Organics Limited 20240920 0 1562.5 1645 1537.15 1631.3 663088 1631.3 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20240920 0 51.99 52.99 49.2 49.81 25977 49.81 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20240920 0 790 803.4 784.95 801.5 31117 801.5 up up correct
ATUL.NSE Atul Ltd 20240920 0 7700 7726.5 7573.15 7670.25 121658 7670.25 down down correct
ANANTRAJ.NSE Anant Raj Limited 20240920 0 684.75 749 684.05 722.85 12652411 722.85 up up correct
ANDHRAPAP.NSE Andhra Paper Limited 20240920 0 104.6 106.5 103.25 103.25 286855 103.25 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20240920 0 109.16 112.1 109.01 110.42 200916 110.42 up up correct
ANIKINDS.NSE Anik Industries Limited 20240920 0 82.65 82.65 82.65 82.65 11733 82.65
ANKITMETAL.NSE Ankit Metal & Power Limited 20240920 0 3.61 3.61 3.61 3.61 0 3.61
ANMOL.NSE Anmol India Limited 20240920 0 30.35 30.8 30.25 30.35 24034 30.35
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20240920 0 13.82 14.85 13.82 14.84 140164 14.84 up up correct
ANTGRAPHIC.NSE Antarctica Limited 20240920 0 2.22 2.22 2.22 2.22 121814 2.22
ANUP.NSE The Anup Engineering Limited 20240920 0 2174.5 2244.5 2151.25 2226.75 30089 2226.75 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20240920 0 751.15 758.6 740.8 747.9 71057 747.9 down down correct
APARINDS.NSE Apar Industries Limited 20240920 0 9735 9749 9379.65 9417.85 131457 9417.85 down down correct
APCL.NSE Anjani Portland Cement Limited 20240920 0 175.06 181.85 171 171.98 20831 171.98 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20240920 0 428.35 440.5 427.35 438.35 27688 438.35 up up correct
APEX.NSE Apex Frozen Foods Limited 20240920 0 249 252.35 244 251.45 142756 251.45 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20240920 0 1427 1447 1423.5 1439.65 423910 1439.65 up up correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20240920 0 1160 1160 1110.05 1114.95 191053 1114.95 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20240920 0 106.9 107.75 105.55 107.21 1498317 107.21 up up correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20240920 0 7039.9 7120 7017.9 7082.65 493357 7082.65 up up correct
APOLLOPIPE.NSE Apollo Pipes Limited 20240920 0 599.7 615.7 596.6 599.85 149296 599.85 up up correct
APOLLOTYRE.NSE Apollo Tyres Limited 20240920 0 518.45 521.6 512.8 515.6 1691024 515.6 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20240920 0 1618.2 1624 1600 1611.75 1010 1611.75 down down correct
APTECHT.NSE Aptech Limited 20240920 0 220 221.89 218 218.68 149704 218.68 down down correct
APTUS.NSE Aptus Value Housing Finance India Limited 20240920 0 349 364.4 347.25 361.2 3119490 361.2 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20240920 0 135.33 135.33 129.8 132.88 30525 132.88 down down correct
ARCHIES.NSE Archies Limited 20240920 0 29.88 30.9 29 29.74 125868 29.74 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20240920 0 48 49 47 48.73 1854 48.73 up up correct
ARIES.NSE Aries Agro Limited 20240920 0 272.5 280 264.25 265.4 151531 265.4 down down correct
ARIHANT.NSE Arihant Foundations & Housing Limited 20240920 0 184 184.9 180 180.4 21600 180.4 down up incorrect
ARIHANTCAP.NSE Arihant Capital Markets Limited 20240920 0 114 116.2 109.11 110.47 1690339 110.47 down up incorrect
ARIHANTSUP.NSE Arihant Superstructures Limited 20240920 0 351 358.8 347.05 352.1 29795 352.1 up up correct
ARMANFIN.NSE Arman Financial Services Limited 20240920 0 1789.3 1864.4 1765.8 1824.05 68568 1824.05 up down incorrect
AROGRANITE.NSE Aro Granite Industries Limited 20240920 0 56.3 58.4 56.26 57.47 79203 57.47 up up correct
ARROWGREEN.NSE Arrow Greentech Limited 20240920 0 840.05 859.1 820.25 832.35 33637 832.35 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20240920 0 18.53 19.21 18.53 18.7 2163 18.7 up up correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20240920 0 283.9 290 283.1 288.85 165020 288.85 up up correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20240920 0 177.07 182.26 176.96 181.5 1037 181.5 up up correct
ARVIND.NSE Arvind Limited 20240920 0 396.55 402.9 392.6 400 445238 400 up up correct
ARVINDFASN.NSE Arvind Fashions Limited 20240920 0 584.9 602.55 566.5 587.55 2879188 587.55 up up correct
ARVSMART.NSE Arvind SmartSpaces Limited 20240920 0 696.4 748 693.9 735.2 124994 735.2 up down incorrect
ASAHIINDIA.NSE Asahi India Glass Limited 20240920 0 718.8 797.45 712.15 766.65 6307629 766.65 up up correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20240920 0 492 498.9 475.2 488.55 3227 488.55 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20240920 0 790.95 794.9 778.45 785.35 19796 785.35 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20240920 0 969.9 1017.3 961.15 983.25 68347 983.25 up down incorrect
ASHAPURMIN.NSE Ashapura Minechem Limited 20240920 0 315 317.9 305.1 311.1 235806 311.1 down down correct
ASHIANA.NSE Ashiana Housing Limited 20240920 0 336.8 352.95 333.8 345.1 126346 345.1 up up correct
ASHIMASYN.NSE Ashima Limited 20240920 0 34 34.6 34 34 65517 34
ASHOKA.NSE Ashoka Buildcon Limited 20240920 0 240.1 242.4 234.7 235.66 1204973 235.66 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20240920 0 238 239.55 235.65 237.85 10309320 237.85 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20240920 0 178.38 178.38 170 172.07 1280 172.07 down down correct
ASIANPAINT.NSE Asian Paints Limited 20240920 0 3304 3324.8 3266.05 3306.95 1504277 3306.95 up up correct
ASIANTILES.NSE Asian Granito India Limited 20240920 0 83.76 86.95 82.81 85.62 1711021 85.62 up up correct
ASPINWALL.NSE Aspinwall and Company Limited 20240920 0 288 301.3 288 293.3 14786 293.3 up down incorrect
ASTEC.NSE Astec LifeSciences Limited 20240920 0 1218 1259 1218 1233.8 25210 1233.8 up up correct
ASTERDM.NSE Aster DM Healthcare Limited 20240920 0 419.85 425.9 416.95 421.25 852795 421.25 up up correct
ASTRAL.NSE Astral Limited 20240920 0 1923 1942 1903 1930 518567 1930 up up correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20240920 0 879.15 932 848 916.05 1923157 916.05 up up correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20240920 0 6785 6894 6680 6872.95 7102 6872.95 up down incorrect
ASTRON.NSE Astron Paper & Board Mill Limited 20240920 0 23.2 23.85 22.82 23.22 40337 23.22 up up correct
ATFL.NSE Agro Tech Foods Limited 20240920 0 806 816.5 796.1 806.8 16088 806.8 up up correct
ATGL.NSE Adani Total Gas Limited 20240920 0 777.9 795.7 775.6 788.7 903218 788.7 up up correct
ATULAUTO.NSE Atul Auto Limited 20240920 0 654.95 665 635.1 648.25 34485 648.25 down up incorrect
AUBANK.NSE AU Small Finance Bank Limited 20240920 0 752.5 754.9 729.15 731.3 2771083 731.3 down down correct
AURIONPRO.NSE Aurionpro Solutions Limited 20240920 0 1700 1710.95 1606 1628.9 641992 1628.9 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20240920 0 1537.8 1540.85 1482.6 1497 2007987 1497 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20240920 0 94 96.94 93.26 94 871 94
AUTOAXLES.NSE Automotive Axles Limited 20240920 0 1901 1936 1890 1908.5 9139 1908.5 up up correct
AUTOIND.NSE Autoline Industries Limited 20240920 0 141.8 144 137.2 137.94 163362 137.94 down down correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20240920 0 726.8 794.85 725.25 777.6 594775 777.6 up up correct
AVANTIFEED.NSE Avanti Feeds Limited 20240920 0 676.55 686.55 670 674 232851 674 down up incorrect
AVTNPL.NSE AVT Natural Products Limited 20240920 0 89.8 91 89.36 90.03 171036 90.03 up up correct
AWHCL.NSE Antony Waste Handling Cell Limited 20240920 0 688 716.65 687.95 697.5 202750 697.5 up down incorrect
AXISBANK.NSE Axis Bank Limited 20240920 0 1244 1250 1229.9 1245 15009629 1245 up up correct
AXISBNKETF.NSE Axis Amc Ltd. 20240920 0 542.6 551.44 541.25 547.98 80936 547.98 up up correct
AXISBPSETF.NSE Axis AMC Ltd. 20240920 0 12.63 12.63 11.97 12 4034953 12 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20240920 0 539.95 568.4 533.45 559.1 272450 559.1 up up correct
AXISGOLD.NSE Axis Mutual Fund 20240920 0 62.46 62.8 62.3 62.74 105445 62.74 up up correct
AXISHCETF.NSE Axis AMC Ltd. 20240920 0 148.01 148.99 147.17 148.38 2578 148.38 up up correct
AXISNIFTY.NSE Axis Mutual Fund 20240920 0 278.49 281 274.03 279.02 9469 279.02 up up correct
AXISTECETF.NSE Axis Mutual Fund 20240920 0 447.16 449.86 443.44 448.73 1969 448.73 up up correct
AYMSYNTEX.NSE AYM Syntex Limited 20240920 0 197.07 197.07 197.07 197.07 7669 197.07
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20240920 0 82.42 82.42 76.5 77.08 4878 77.08 down up incorrect
BAGFILMS.NSE B.A.G. Films and Media Limited 20240920 0 10.19 10.9 10 10.59 787611 10.59 up up correct
BAJAJ.NSE AUTO 20240920 0 11925 12015 11868.25 11948.7 772831 11948.7 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20240920 0 251.65 257.5 250.3 256.2 345788 256.2 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20240920 0 1011 1011 980 986.6 66812 986.6 down up incorrect
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20240920 0 1892.1 1924.5 1884.35 1918 4225587 1918 up up correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20240920 0 38.1 38.95 37.82 38.73 13170322 38.73 up up correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20240920 0 10812.35 11350 10716.05 11250 116438 11182.6409 up up correct
BAJFINANCE.NSE Bajaj Finance Limited 20240920 0 7635 7655 7487.25 7582.45 1645004 7582.45 down up incorrect
BALAJITELE.NSE Balaji Telefilms Limited 20240920 0 65.63 66.4 65 65.82 27917 65.82 up up correct
BALAMINES.NSE Balaji Amines Limited 20240920 0 2376.8 2376.8 2296.2 2306.25 93217 2306.25 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20240920 0 109.4 114 109.4 110.83 56189 110.83 up up correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20240920 0 26.44 28.33 26.08 26.78 691353 26.78 up up correct
BALKRISIND.NSE Balkrishna Industries Limited 20240920 0 3099.05 3125 3058 3077.9 195270 3077.9 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20240920 0 257.58 257.58 257.58 257.58 0 257.58
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20240920 0 272 273.85 264.5 266.05 452245 266.05 down down correct
BALPHARMA.NSE Bal Pharma Limited 20240920 0 127 130 122.4 127.32 21461 127.32 up up correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20240920 0 593 606.8 583.15 593.8 4735432 593.8 up down incorrect
BANG.NSE Bang Overseas Limited 20240920 0 58.4 60.24 57.21 57.86 32203 57.86 down up incorrect
BANARBEADS.NSE Banaras Beads Limited 20240920 0 100.25 101.16 97.15 97.99 20961 97.99 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20240920 0 3285 3343.75 3251.15 3294.7 1988 3294.7 up up correct
BANCOINDIA.NSE Banco Products (India) Limited 20240920 0 688 691.45 673.25 688.7 130487 688.7 up up correct
BANDHANBNK.NSE Bandhan Bank Limited 20240920 0 211.89 212.8 209.17 210.04 13719259 210.04 down up incorrect
BANKA.NSE Banka BioLoo Limited 20240920 0 119.5 123.48 117.79 120.61 24768 120.61 up up correct
BANKBARODA.NSE Bank of Baroda 20240920 0 237.9 239.5 235 235.5 17417524 235.5 down up incorrect
BANKBEES.NSE Nippon Mutual Funds 20240920 0 547.49 553.68 544.21 550.68 1704817 550.68 up up correct
BANKINDIA.NSE Bank of India Limited 20240920 0 110.73 110.79 109.72 110.3 4333880 110.3 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20240920 0 143.94 145.3 143.26 143.75 39829 143.75 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20240920 0 638.5 638.5 623.55 630.1 51138 630.1 down down correct
BASF.NSE BASF India Limited 20240920 0 6944.7 6965.95 6651.2 6726.3 25848 6726.3 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20240920 0 63.85 63.85 60.1 61.09 221357 61.09 down down correct
BATAINDIA.NSE Bata India Limited 20240920 0 1427.35 1432.3 1418 1426.1 203288 1426.1 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20240920 0 6424.95 6424.95 6228 6246.1 36358 6246.1 down up incorrect
BBL.NSE Bharat Bijlee Limited 20240920 0 4630 4747.7 4545.05 4594.35 25532 4594.35 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20240920 0 2600 2669.95 2579.9 2628.9 122009 2628.9 up up correct
BCG.NSE Brightcom Group Limited 20240920 0 9.16 9.16 9.16 9.16 0 9.16
BCLIND.NSE BCL Industries Limited 20240920 0 65.59 67.85 63.86 64.83 7363806 64.83 down up incorrect
BDL.NSE Bharat Dynamics Limited 20240920 0 1126.95 1183 1111.3 1149.4 2710099 1148.55 up down incorrect
BEARDSELL.NSE Beardsell Limited 20240920 0 42.65 44.89 42.05 42.67 139143 42.57 up up correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20240920 0 1954.5 2200 1941.05 2115.7 1425996 2115.7 up up correct
BEDMUTHA.NSE Bedmutha Industries Limited 20240920 0 207.5 212 206.2 208.48 9805 208.48 up down incorrect
BEL.NSE Bharat Electronics Limited 20240920 0 274 279.4 272.75 277.5 1467222 277.5 up up correct
BEML.NSE BEML Limited 20240920 0 3614 3777.5 3572.05 3739.45 469820 3739.45 up up correct
BEPL.NSE Bhansali Engineering Polymers Limited 20240920 0 152.2 158 152.03 154.14 1414252 154.14 up up correct
BERGEPAINT.NSE Berger Paints India Limited 20240920 0 622 625.95 615.1 623.3 932381 623.3 up up correct
BESTAGRO.NSE Best Agrolife Limited 20240920 0 598.1 598.35 569.6 583.8 92732 580.8 down down correct
BFINVEST.NSE BF Investment Limited 20240920 0 588.6 594.95 585.3 589.15 18471 589.15 up up correct
BFUTILITIE.NSE BF Utilities Limited 20240920 0 751 767.65 746.1 763.55 105325 763.55 up down incorrect
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20240920 0 3.12 3.12 3.12 3.12 0 3.12
BGRENERGY.NSE BGR Energy Systems Limited 20240920 0 50.37 50.37 50.37 50.37 105773 50.37
BHAGERIA.NSE Bhageria Industries Limited 20240920 0 252.02 256 245.5 249.57 59395 249.57 down up incorrect
BHAGYANGR.NSE Bhagyanagar India Limited 20240920 0 103.5 103.9 101.61 102.98 62100 102.98 down up incorrect
BHANDARI.NSE Bhandari Hosiery Exports Limited 20240920 0 7.48 7.51 7.09 7.12 1478615 7.11 down down correct
BHARATFORG.NSE Bharat Forge Limited 20240920 0 1585.95 1600.95 1573 1591.35 976662 1591.35 up up correct
BHARATGEAR.NSE Bharat Gears Limited 20240920 0 106.2 106.99 105.4 106.12 13972 106.12 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20240920 0 12851 12999.05 11725.5 11914.45 25498 11914.45 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20240920 0 259.95 265.05 248 257.2 316853 257.2 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20240920 0 1671 1723.4 1666 1711.75 21646275 1711.75 up up correct
BHEL.NSE Bharat Heavy Electricals Limited 20240920 0 258.45 266.8 257.85 266.15 13916400 266.15 up up correct
BIGBLOC.NSE Bigbloc Construction Limited 20240920 0 127.31 131.87 127 130.21 91387 130.21 up up correct
BIL.NSE Bhartiya International Ltd. 20240920 0 586.1 604.25 564.7 587.35 5436 587.35 up up correct
BIOCON.NSE Biocon Limited 20240920 0 363.3 367.2 360.4 365.35 4175049 365.35 up up correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20240920 0 77.7 85.9 77.7 83.6 547457 83.6 up up correct
BIRET.NSE RR 20240920 0 283 283.95 275.26 281.1 333669 281.1 down down correct
BIRLACABLE.NSE Birla Cable Limited 20240920 0 257.9 261.45 255.5 256.85 48793 256.85 down up incorrect
BIRLACORPN.NSE Birla Corporation Limited 20240920 0 1319 1321.95 1300 1309 58644 1309 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20240920 0 149.99 149.99 142 144.1 42586 144.1 down down correct
BKMINDST.NSE BKM Industries Limited 20240920 0 1.57 1.57 1.57 1.57 0 1.57
BLBLIMITED.NSE BLB Limited 20240920 0 19.63 19.63 19.27 19.63 43079 19.63
BLISSGVS.NSE Bliss GVS Pharma Limited 20240920 0 125.03 133.42 123.57 129.9 1281125 129.9 up up correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20240920 0 100.78 102.25 99.29 101.8 850559 101.8 up up correct
BLS.NSE BLS International Services Limited 20240920 0 394.45 397.05 386.55 389.85 3075998 389.85 down down correct
BLUECHIP.NSE Blue Chip India Limited 20240920 0 6.01 6.01 6 6.01 79568 6.01
BLUEDART.NSE Blue Dart Express Limited 20240920 0 8249.35 8325 8127.3 8257.15 68629 8257.15 up up correct
BLUESTARCO.NSE Blue Star Limited 20240920 0 1879.7 1944.35 1856.15 1930.1 565268 1930.1 up up correct
BOROLTD.NSE Borosil Limited 20240920 0 409.45 413.3 402 407.1 119428 407.1 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20240920 0 80.5 81.3 79.56 80.59 474206 80.59 up down incorrect
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20240920 0 203.95 207 202.2 206.39 644979 206.39 up up correct
BORORENEW.NSE Borosil Renewables Limited 20240920 0 498.75 508.85 496.15 499.5 311950 499.5 up up correct
BOSCHLTD.NSE Bosch Limited 20240920 0 34500 36000 34423.05 35686.75 73949 35686.75 up up correct
BPCL.NSE Bharat Petroleum Corporation Limited 20240920 0 326.45 333.1 324.45 331.2 14642546 331.2 up up correct
BPL.NSE BPL Limited 20240920 0 108.35 112.35 107 112.2 61992 112.2 up up correct
BRFL.NSE Bombay Rayon Fashions Limited 20240920 0 2 2 2 2 0 2
BRIGADE.NSE Brigade Enterprises Limited 20240920 0 1342.9 1376 1325 1332.45 640015 1332.45 down down correct
BRITANNIA.NSE Britannia Industries Limited 20240920 0 6165.35 6258.65 6125.85 6210.55 663556 6210.55 up up correct
BRNL.NSE Bharat Road Network Limited 20240920 0 47.49 48.99 47.45 47.58 56150 47.58 up down incorrect
BROOKS.NSE Brooks Laboratories Limited 20240920 0 147.47 147.47 147.47 147.47 25940 147.47
BSE.NSE BSE Limited 20240920 0 3735 4050 3679.05 3984.95 6839594 3984.95 up up correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20240920 0 182.9 184.33 179.49 182.71 29982 182.71 down down correct
BSL.NSE BSL Limited 20240920 0 214.5 219.7 214.5 216.08 9173 216.08 up up correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20240920 0 65.41 65.87 65.11 65.81 54637 65.81 up up correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20240920 0 29.43 29.65 29.1 29.49 327899 29.49 up up correct
BSOFT.NSE Birlasoft Limited 20240920 0 632 638 620.5 632.45 4071481 632.45 up up correct
BURNPUR.NSE Burnpur Cement Limited 20240920 0 6.89 7.06 6.74 6.95 182772 6.95 up up correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20240920 0 1172 1186.2 1093 1109.35 80402 1109.35 down up incorrect
BVCL.NSE Barak Valley Cements Limited 20240920 0 60 60 58.17 59.05 14592 59.05 down down correct
BYKE.NSE The Byke Hospitality Limited 20240920 0 69.66 69.66 67.1 67.63 46519 67.63 down up incorrect
CALSOFT.NSE California Software Company Limited 20240920 0 22.51 23.87 21.6 23.73 82233 23.73 up up correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20240920 0 105.1 107.51 105.1 106.2 421076 106.2 up up correct
CAMS.NSE Computer Age Management Services Limited 20240920 0 4455 4532.55 4436 4459.6 232335 4459.6 up down incorrect
CANBK.NSE Canara Bank 20240920 0 105.11 106.3 104.7 104.96 20245750 104.96 down down correct
CANDC.NSE C & C Constructions Limited 20240920 0 2.35 2.35 2.35 2.35 0 2.35
CANFINHOME.NSE Can Fin Homes Limited 20240920 0 858.7 869.95 848.6 869.95 442052 869.95 up up correct
CANTABIL.NSE Cantabil Retail India Limited 20240920 0 246 262 240.5 246.24 440519 246.24 up up correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20240920 0 387.6 403.35 386 399.9 1569969 399.9 up up correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20240920 0 1930 1957.95 1925.85 1939.6 115011 1937.1 up up correct
CAPTRUST.NSE Capital Trust Limited 20240920 0 144.25 144.25 136 138.23 18860 138.23 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20240920 0 1490.7 1517.55 1480.5 1500.15 63193 1500.15 up up correct
CAREERP.NSE Career Point Limited 20240920 0 489.95 498.7 480 484.3 11168 484.3 down down correct
CARERATING.NSE CARE Ratings Limited 20240920 0 996.7 1005 985 1000.15 31185 1000.15 up down incorrect
CARTRADE.NSE CarTrade Tech Limited 20240920 0 942 1019 942 995.15 752617 995.15 up up correct
CASTROLIND.NSE Castrol India Limited 20240920 0 248.9 254 248.1 250.05 3168566 250.05 up down incorrect
CCCL.NSE Consolidated Construction Consortium Limited 20240920 0 23.61 23.61 23.61 23.61 394819 23.61
CCHHL.NSE Country Club Hospitality & Holidays Limited 20240920 0 20.71 22.3 20.71 21.94 85372 21.94 up up correct
CCL.NSE CCL Products (India) Limited 20240920 0 759.8 766.8 748.15 757.45 183940 757.45 down down correct
CDSL.NSE Central Depository Services (India) Limited 20240920 0 1519.9 1581 1518.5 1538.65 6003579 1538.65 up up correct
CEATLTD.NSE CEAT Limited 20240920 0 2833 2889 2826.3 2852.4 75906 2852.4 up up correct
CELEBRITY.NSE Celebrity Fashions Limited 20240920 0 17.22 17.87 16.95 17.06 262755 17.06 down down correct
CENTENKA.NSE Century Enka Limited 20240920 0 715.05 760 711.05 750.1 102577 750.1 up up correct
CENTEXT.NSE Century Extrusions Limited 20240920 0 25 25 24.05 24.51 64103 24.51 down down correct
CENTRALBK.NSE Central Bank of India 20240920 0 58.6 61.3 57.25 58.68 21691234 58.68 up up correct
CENTRUM.NSE Centrum Capital Limited 20240920 0 36.35 36.98 36.08 36.51 497243 36.51 up up correct
CENTUM.NSE Centum Electronics Limited 20240920 0 1776 1786.9 1730.15 1749.3 6965 1749.3 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20240920 0 871.2 907.5 847.85 895.6 811663 895.6 up down incorrect
CENTURYTEX.NSE Century Textiles and Industries Limited 20240920 0 2836 2900 2760 2776.2 515162 2776.2 down down correct
CERA.NSE Cera Sanitaryware Limited 20240920 0 8180.25 8342 8135.15 8269.95 26847 8269.95 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20240920 0 13.18 13.18 12.67 13.18 1396739 13.18
CESC.NSE CESC Limited 20240920 0 190.2 191.1 185.6 186.36 3914349 186.36 down down correct
CGCL.NSE Capri Global Capital Limited 20240920 0 209.51 210.5 208 208.99 94764 208.99 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20240920 0 732 752 726.1 746.85 3126501 746.85 up down incorrect
CHALET.NSE Chalet Hotels Limited 20240920 0 885.45 894.35 870.05 887.05 61541 887.05 up up correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20240920 0 481 487.8 475.45 480.95 2560440 480.95 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20240920 0 596 609.7 595.95 605.05 13477 605.05 up up correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20240920 0 277.7 281.8 275.15 277.1 111177 277.1 down up incorrect
CHEMFAB.NSE Chemfab Alkalis Limited 20240920 0 965.85 1003.6 962.05 1003.6 38634 1003.6 up up correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20240920 0 520.35 522.5 508.55 516.8 121073 516.8 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20240920 0 885.9 914 853.35 889.65 1962381 889.65 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20240920 0 1601 1613.2 1582 1611.35 1168486 1611.35 up up correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20240920 0 1938.9 2075 1926.95 2035 360746 2035 up up correct
CIGNITITEC.NSE Cigniti Technologies Limited 20240920 0 1390 1393.9 1379.6 1391.8 81977 1391.8 up up correct
CINELINE.NSE Cineline India Limited 20240920 0 121 122.98 118.5 119.6 43183 119.6 down down correct
CINEVISTA.NSE Cinevista Limited 20240920 0 20.24 21.3 19.86 21.06 49507 21.06 up up correct
CIPLA.NSE Cipla Limited 20240920 0 1645.9 1652.6 1609.8 1644.05 2504382 1644.05 down down correct
CLEAN.NSE Clean Science and Technology Limited 20240920 0 1542 1569.8 1536.1 1548.1 113782 1548.1 up up correct
CLEDUCATE.NSE CL Educate Limited 20240920 0 110.5 117.17 108.53 115.01 64705 115.01 up up correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20240920 0 240 256.9 239.43 254.93 665600 254.93 up up correct
CMICABLES.NSE CMI Limited 20240920 0 5.36 5.36 5.36 5.36 0 5.36
COALINDIA.NSE Coal India Limited 20240920 0 480.95 498 480.3 490.95 12982128 490.95 up up correct
COCHINSHIP.NSE Cochin Shipyard Limited 20240920 0 1688 1846.05 1682.15 1846.05 5800913 1843.8 up up correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20240920 0 34.8 35.84 34.5 35.63 807740 35.63 up up correct
COFORGE.NSE Coforge Limited 20240920 0 6970 6978.95 6844 6945.35 299674 6945.35 down up incorrect
COLPAL.NSE Colgate 20240920 0 3610 3686.55 3581.75 3660.25 1169327 3660.25 up up correct
COMPINFO.NSE Compuage Infocom Limited 20240920 0 2.68 2.68 2.68 2.68 0 2.68
COMPUSOFT.NSE Compucom Software Limited 20240920 0 33.99 35.41 33.99 34.42 233688 34.42 up up correct
DCM.NSE DCM Limited 20240920 0 90.25 93 89 91.56 14104 91.56 up up correct
CONCOR.NSE Container Corporation of India Limited 20240920 0 906 906 882 893 4834345 893 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20240920 0 91.7 93 90.8 91.9 1598226 91.8 up down incorrect
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20240920 0 222 222 216.4 218.25 14667 218.25 down down correct
CONTROLPR.NSE Control Print Limited 20240920 0 826 829.45 810.1 817.1 19991 817.1 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20240920 0 56.95 56.95 53.5 55.25 45784 55.25 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20240920 0 203.99 203.99 197 202.19 23501 202.19 down up incorrect
COROMANDEL.NSE Coromandel International Limited 20240920 0 1691.2 1691.2 1606.9 1659.15 835610 1659.15 down up incorrect
COUNCODOS.NSE Country Condo's Limited 20240920 0 7.08 7.08 6.59 6.71 145475 6.71 down down correct
CPSEETF.NSE Nippon Mutual Funds 20240920 0 99.9 99.9 96.83 98.17 4500096 98.17 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20240920 0 6149.95 6515 6145 6377.95 119012 6377.95 up up correct
CREATIVE.NSE Creative Newtech Limited 20240920 0 870.65 903.9 870.65 875.9 18493 875.4 up up correct
CREATIVEYE.NSE Creative Eye Limited 20240920 0 5.96 6.35 5.96 6.2 16690 6.2 up up correct
CREDITACC.NSE CreditAccess Grameen Limited 20240920 0 1280 1295 1269 1274.25 186061 1274.25 down down correct
CREST.NSE Crest Ventures Limited 20240920 0 540.8 605 537.45 588.45 1740268 588.45 up up correct
CRISIL.NSE CRISIL Limited 20240920 0 4646.9 4689.9 4603.8 4634 31033 4620.6417 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20240920 0 450.35 454.35 441.55 446.8 3252868 446.8 down down correct
CSBBANK.NSE CSB Bank Limited 20240920 0 320.65 330.8 320.65 323.9 291650 323.9 up up correct
CTE.NSE Cambridge Technology Enterprises Limited 20240920 0 101.8 101.8 101.5 101.8 18433 101.8
CUB.NSE City Union Bank Limited 20240920 0 168.25 168.84 165.64 167.76 1789474 167.76 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20240920 0 93 98 93 95.94 23870 95.94 up down incorrect
CUMMINSIND.NSE Cummins India Limited 20240920 0 3738.95 3832.05 3677.8 3814.05 686932 3814.05 up up correct
CUPID.NSE Cupid Limited 20240920 0 85.4 86.8 84 86.23 427581 86.23 up up correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20240920 0 26.24 26.24 25.4 25.45 12432 25.45 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20240920 0 216.9 226.4 213 226.4 48482 226.4 up up correct
CYIENT.NSE Cyient Limited 20240920 0 2045 2101 2020.1 2053 183598 2053 up down incorrect
DABUR.NSE Dabur India Limited 20240920 0 668.95 669.95 662.1 667.55 1798471 667.55 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20240920 0 1829 1853.45 1819.8 1835.9 478981 1831.8494 up up correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20240920 0 474.1 519 474.1 515.35 1604156 515.35 up down incorrect
DAMODARIND.NSE Damodar Industries Limited 20240920 0 48.5 48.97 47.6 47.92 17247 47.92 down down correct
DANGEE.NSE Dangee Dums Limited 20240920 0 8.09 8.88 8.02 8.58 3166317 8.58 up up correct
DATAMATICS.NSE Datamatics Global Services Limited 20240920 0 627 638.45 620.65 627.8 114305 627.8 up up correct
DBCORP.NSE D. B. Corp Limited 20240920 0 338.5 340.25 331 335.3 150028 329.9275 down down correct
DBL.NSE Dilip Buildcon Limited 20240920 0 524 527.05 517.65 522.1 256525 522.1 down up incorrect
DBREALTY.NSE D B Realty Limited 20240920 0 185.68 197 183.2 195.42 4832514 195.42 up up correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20240920 0 46.95 47.69 46.36 46.63 28674 46.63 down down correct
DCAL.NSE Dishman Carbogen Amcis Limited 20240920 0 183.7 192.8 183.3 191.29 863040 191.29 up up correct
DCBBANK.NSE DCB Bank Limited 20240920 0 120.89 121.05 119.1 119.61 1194495 119.61 down down correct
DCMFINSERV.NSE DCM Financial Services Limited 20240920 0 8.82 8.82 8.82 8.82 5908 8.82
DCMNVL.NSE DCM Nouvelle Limited 20240920 0 215 217 212 213.93 16871 213.93 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20240920 0 1072.4 1090.15 1072.4 1080.05 97749 1080.05 up down incorrect
DCW.NSE DCW Limited 20240920 0 96.8 100 95.3 97.08 6490984 97.08 up up correct
DECCANCE.NSE Deccan Cements Limited 20240920 0 629.1 629.1 617.7 619.75 4877 619.75 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20240920 0 985.65 994.95 966.5 971.85 449981 971.85 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20240920 0 2827.95 2879.5 2812.6 2844.1 189228 2844.1 up down incorrect
DEEPENR.NSE Deep Energy Resources Limited 20240920 0 271 286.9 271 283.23 26197 283.23 up down incorrect
DEEPINDS.NSE Deep Industries Limited 20240920 0 434.85 434.85 419 422 166206 422 down down correct
DELPHIFX.NSE Delphi World Money Limited 20240920 0 251 253.9 250.4 251 6927 251
DELTACORP.NSE Delta Corp Limited 20240920 0 128.9 133.8 128.5 131.72 3203170 131.72 up up correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20240920 0 95.12 102.88 95.12 99.69 47021 99.69 up down incorrect
DEN.NSE DEN Networks Limited 20240920 0 52.99 56.5 52.99 54.64 4084831 54.64 up up correct
DENORA.NSE De Nora India Limited 20240920 0 1529.6 1585 1501.55 1527.8 10294 1527.8 down down correct
DEVYANI.NSE Devyani International Limited 20240920 0 197.4 211 195.45 209.88 20851836 209.88 up up correct
DGCONTENT.NSE Digicontent Limited 20240920 0 38.03 39.32 38 39.24 9491 39.24 up up correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20240920 0 215.9 219.45 213.88 215.15 859720 215.15 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20240920 0 36.97 37.69 36.55 37.19 612516 37.19 up up correct
DHANI.NSE Dhani Services Limited 20240920 0 49.75 51.25 49.27 50.99 2645132 50.99 up up correct
DHANUKA.NSE Dhanuka Agritech Limited 20240920 0 1518 1591.8 1516 1557.65 56349 1557.65 up up correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20240920 0 8.55 8.55 8.55 8.55 0 8.55
DHUNINV.NSE Dhunseri Investments Limited 20240920 0 2430 2447.95 2325.1 2367.85 3833 2367.85 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20240920 0 865 882 856.35 863.35 197245 863.35 down down correct
DICIND.NSE DIC India Limited 20240920 0 721.45 725.25 721.1 721.45 1279 721.45
DIGISPICE.NSE DiGiSPICE Technologies Limited 20240920 0 33.1 33.49 32.25 32.77 132365 32.77 down down correct
DISHTV.NSE Dish TV India Limited 20240920 0 13.46 13.64 13.36 13.48 8812595 13.48 up up correct
DIVISLAB.NSE Divi's Laboratories Limited 20240920 0 5456.3 5505 5427.35 5450.75 630993 5450.75 down up incorrect
DIXON.NSE Dixon Technologies (India) Limited 20240920 0 13950 14045 13583.55 13995.6 610684 13995.6 up up correct
DLF.NSE DLF Limited 20240920 0 854 881 853.15 877.6 4012769 877.6 up up correct
DLINKINDIA.NSE D 20240920 0 647.9 665 639.6 658.9 292398 658.9 up up correct
DMART.NSE Avenue Supermarts Limited 20240920 0 5360 5417.95 5225.1 5320.55 598428 5320.55 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20240920 0 6.19 6.19 6.19 6.19 15323 6.19
DODLA.NSE Dodla Dairy Limited 20240920 0 1190 1211 1190 1207.55 29358 1207.55 up up correct
DOLLAR.NSE Dollar Industries Limited 20240920 0 514.9 519.45 511.6 516.15 35745 516.15 up up correct
DONEAR.NSE Donear Industries Limited 20240920 0 119.75 122.4 119.15 119.7 34118 119.7 down down correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20240920 0 1679.05 1768.05 1675.05 1714.3 116818 1714.3 up up correct
DPSCLTD.NSE India Power Corporation Limited 20240920 0 18.2 18.48 17.92 18.3 504282 18.3 up up correct
DPWIRES.NSE D.P. Wires Limited 20240920 0 412.9 434.2 407.3 424.3 61914 424.3 up up correct
DRCSYSTEMS.NSE DRC Systems India Limited 20240920 0 25.65 26.7 25.47 26.57 235968 26.57 up down incorrect
DREDGECORP.NSE Dredging Corporation of India Limited 20240920 0 892.75 919 875 885.55 42154 885.55 down up incorrect
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20240920 0 6534.8 6597.95 6485.7 6558 2823650 1311.6 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20240920 0 1426.05 1460 1410.9 1446.6 23930 1446.6 up up correct
DVL.NSE Dhunseri Ventures Limited 20240920 0 487 515 486.35 505.95 171258 505.95 up up correct
DTIL.NSE Dhunseri Tea & Industries Limited 20240920 0 257.6 263.7 256.42 258.2 19743 258.2 up up correct
DUCON.NSE Ducon Infratechnolgies Limited 20240920 0 9.6 10.18 9.5 9.91 1098563 9.91 up down incorrect
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20240920 0 73.39 75.25 73.01 74.28 1891136 74.28 up up correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20240920 0 7499 7649 7349.95 7639.85 7946 7639.85 up up correct
DYNPRO.NSE Dynemic Products Limited 20240920 0 393 406 393 401.5 12557 401.5 up up correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20240920 0 40.59 41.95 40.15 41.64 42601623 41.64 up up correct
EASTSILK.NSE Eastern Silk Industries Limited 20240920 0 1.8 1.8 1.8 1.8 0 1.8
EASUNREYRL.NSE Easun Reyrolle Limited 20240920 0 2.4 2.4 2.4 2.4 0 2.4
EBBETF0425.NSE Edelweiss Amc Ltd 20240920 0 1237.19 1244 1234.99 1240.63 56192 1240.63 up down incorrect
EBBETF0430.NSE Edelweiss Amc Ltd 20240920 0 1424.99 1424.99 1412.1 1414.5 15153 1414.5 down down correct
EBBETF0431.NSE Edelweiss Amc Ltd 20240920 0 1262.01 1269.5 1262 1265.06 14936 1265.06 up up correct
ECLERX.NSE eClerx Services Limited 20240920 0 2742.6 2742.6 2687.55 2706 34778 2706 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20240920 0 128.23 132.8 128.23 131.6 7489136 131.6 up up correct
EDUCOMP.NSE Educomp Solutions Limited 20240920 0 2.35 2.35 2.35 2.35 0 2.35
EICHERMOT.NSE Eicher Motors Limited 20240920 0 4866.8 5062.2 4854.4 4963.15 1332877 4963.15 up up correct
EIDPARRY.NSE E.I.D. 20240920 0 815.05 839 815 833.85 475365 833.85 up down incorrect
EIHAHOTELS.NSE EIH Associated Hotels Limited 20240920 0 397 412 391.2 407.15 46113 407.15 up up correct
EIHOTEL.NSE EIH Limited 20240920 0 373.6 376.7 364.7 366.95 1014701 366.95 down down correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20240920 0 2763.4 2830 2701 2749.6 6078 2749.6 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20240920 0 201 203.9 198.82 200.36 976915 200.36 down down correct
ELECON.NSE Elecon Engineering Company Limited 20240920 0 624.4 640.1 619.45 640.05 411989 639.4618 up up correct
ELECTCAST.NSE Electrosteel Castings Limited 20240920 0 215 221.2 212.66 220.1 1861804 220.1 up up correct
ELECTHERM.NSE Electrotherm (India) Limited 20240920 0 985.9 985.9 985.9 985.9 695 985.9
ELGIEQUIP.NSE Elgi Equipments Limited 20240920 0 740 744.95 715.55 718.25 458391 718.25 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20240920 0 96.93 98.03 96.93 96.93 6100 96.93
EMAMILTD.NSE Emami Limited 20240920 0 755.9 767.65 737.7 753.5 1538498 753.5 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20240920 0 128.2 128.2 124.53 124.93 38632 124.93 down up incorrect
EMAMIREAL.NSE Emami Realty Limited 20240920 0 110.1 113 108.5 109.61 20442 109.61 down down correct
EMBASSY.NSE RR 20240920 0 386.4 391 382 386 2063019 386 down down correct
EMKAY.NSE Emkay Global Financial Services Limited 20240920 0 200.1 200.1 200 200.1 10625 200.1
EMMBI.NSE Emmbi Industries Limited 20240920 0 139.38 143.99 137.02 141.05 121132 141.05 up up correct
ENDURANCE.NSE Endurance Technologies Limited 20240920 0 2538.7 2589 2418.65 2458.45 647050 2458.45 down down correct
ENERGYDEV.NSE Energy Development Company Limited 20240920 0 25 25.65 24.4 24.56 58151 24.56 down down correct
ENGINERSIN.NSE Engineers India Limited 20240920 0 205.05 212.75 204.01 211.76 5198110 211.76 up up correct
ENIL.NSE Entertainment Network (India) Limited 20240920 0 202 203.79 198.51 199.23 19076 199.23 down down correct
EPL.NSE EPL Limited 20240920 0 246.1 249.11 244.09 247.45 1318111 247.45 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20240920 0 82.49 82.89 81.2 81.48 2765082 81.48 down down correct
ERIS.NSE Eris Lifesciences Limited 20240920 0 1409 1428.95 1304.95 1366.7 2628085 1366.7 down down correct
EROSMEDIA.NSE Eros International Media Limited 20240920 0 17.96 18.24 17.7 18 470639 18 up up correct
ESABINDIA.NSE ESAB India Limited 20240920 0 6009.35 6087 5960 6006.15 2531 6006.15 down down correct
ESCORTS.NSE Escorts Limited 20240920 0 3835.95 4097.4 3820.9 4079.25 1701708 4079.25 up down incorrect
ESSARSHPNG.NSE Essar Shipping Limited 20240920 0 39.45 40.96 39.45 40.96 120224 40.96 up up correct
ESTER.NSE Ester Industries Limited 20240920 0 168 170.05 164.6 167.91 417099 167.91 down up incorrect
EVEREADY.NSE Eveready Industries India Limited 20240920 0 453 460.8 446.4 454.9 161966 454.9 up up correct
EVERESTIND.NSE Everest Industries Limited 20240920 0 1100.55 1142 1090.05 1099.65 13385 1099.65 down up incorrect
EXCEL.NSE Excel Realty N Infra Limited 20240920 0 0.75 0.75 0.73 0.73 9154653 0.73 down down correct
EXCELINDUS.NSE Excel Industries Limited 20240920 0 1539.75 1562.95 1498.15 1543.6 24753 1543.6 up down incorrect
EXIDEIND.NSE Exide Industries Limited 20240920 0 465 467.95 461.2 466.3 3024808 466.3 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20240920 0 1317 1330 1300.1 1312.7 10981 1312.7 down down correct
EXXARO.NSE Exxaro Tiles Limited 20240920 0 81.25 82 80.65 81.2 20865 81.2 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20240920 0 979 984.9 968.3 976.55 239399 976.55 down up incorrect
FAIRCHEMOR.NSE Fairchem Organics Limited 20240920 0 1256.15 1260 1246.05 1250.35 7472 1250.35 down down correct
FCL.NSE Fineotex Chemical Limited 20240920 0 389.5 394.2 382.55 386.25 302558 386.25 down down correct
FCONSUMER.NSE Future Consumer Limited 20240920 0 0.62 0.62 0.62 0.62 0 0.62
FCSSOFT.NSE FCS Software Solutions Limited 20240920 0 3.6 3.61 3.55 3.57 3682298 3.57 down down correct
FDC.NSE FDC Limited 20240920 0 556.9 572.4 550.05 564 656932 564 up up correct
FEDERALBNK.NSE The Federal Bank Limited 20240920 0 189 189 184.6 185.04 8194605 185.04 down down correct
FEL.NSE Future Enterprises Limited 20240920 0 0.87 0.87 0.84 0.84 265747 0.84 down up incorrect
FELDVR.NSE Future Enterprises Limited 20240920 0 5.4 5.61 5.09 5.09 42854 5.09 down down correct
FIEMIND.NSE Fiem Industries Limited 20240920 0 1653.85 1701 1636.55 1692.6 73961 1692.6 up down incorrect
FILATEX.NSE Filatex India Limited 20240920 0 62.95 63.75 62.66 63 1852172 63 up up correct
FINCABLES.NSE Finolex Cables Limited 20240920 0 1400 1412 1372 1387.2 168561 1387.2 down down correct
FINEORG.NSE Fine Organic Industries Limited 20240920 0 5373.35 5385 5269.05 5291.7 18393 5291.7 down up incorrect
FINPIPE.NSE Finolex Industries Limited 20240920 0 309 311.95 295.05 296.8 987437 296.8 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20240920 0 80.4 83 77.1 81.6 18621 81.6 up up correct
FLFL.NSE Future Lifestyle Fashions Limited 20240920 0 2.17 2.23 2.06 2.1 190207 2.1 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20240920 0 4220.6 4465 4151.65 4240.45 294136 4240.45 up down incorrect
FMGOETZE.NSE Federal 20240920 0 450.05 459.95 447.1 450.55 83690 450.55 up up correct
FMNL.NSE Future Market Networks Limited 20240920 0 11.2 11.2 11.2 11.2 9388 11.2
FORCEMOT.NSE Force Motors Limited 20240920 0 6774.95 7420 6740.05 7251.6 116886 7251.6 up up correct
FORTIS.NSE Fortis Healthcare Limited 20240920 0 592 622.85 588.8 605.8 3330825 605.8 up up correct
FOSECOIND.NSE Foseco India Limited 20240920 0 4463.5 4587.95 4433.35 4548 2832 4548 up up correct
FRETAIL.NSE Future Retail Limited 20240920 0 2.28 2.28 2.28 2.28 0 2.28
FSC.NSE Future Supply Chain Solutions Limited 20240920 0 2.59 2.59 2.37 2.45 125924 2.45 down down correct
FSL.NSE Firstsource Solutions Limited 20240920 0 310.5 318.9 307.25 311.3 6255046 311.3 up up correct
GABRIEL.NSE Gabriel India Limited 20240920 0 525 534.4 520.7 531.1 222185 531.1 up up correct
GAEL.NSE Gujarat Ambuja Exports Limited 20240920 0 129.9 129.99 123.5 124.9 2573758 124.9 down down correct
GAIL.NSE GAIL (India) Limited 20240920 0 211.92 214.24 209.87 212.16 29582243 212.16 up up correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20240920 0 3168.45 3259 3113.35 3171.6 36328 3171.6 up up correct
GALLANTT.NSE Gallantt Metal Limited 20240920 0 396 399.35 381.7 390.1 44624 389.1 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20240920 0 751 794 739.55 763.75 6295 763.75 up up correct
GANECOS.NSE Ganesha Ecosphere Limited 20240920 0 1863 1885.7 1837.65 1864.9 32895 1864.9 up up correct
GANESHBE.NSE Ganesh Benzoplast Limited 20240920 0 152.5 156.29 150.63 151.95 199387 151.95 down down correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20240920 0 809 857.6 801.1 850.45 283514 850.45 up up correct
GANGAFORGE.NSE Ganga Forging Limited 20240920 0 9.15 9.27 8.52 8.53 1848875 8.53 down down correct
GANGESSECU.NSE Ganges Securities Limited 20240920 0 168.5 173.4 165 167.23 16136 167.23 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20240920 0 1.4 1.4 1.4 1.4 0 1.4
GARFIBRES.NSE Garware Technical Fibres Limited 20240920 0 4040 4334.95 4020.05 4093.7 193418 4093.7 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20240920 0 1.35 1.41 1.32 1.38 143012 1.38 up up correct
GAYAPROJ.NSE Gayatri Projects Limited 20240920 0 9.55 9.55 9.55 9.55 0 9.55
GEECEE.NSE GeeCee Ventures Limited 20240920 0 387 396.8 386.5 389.4 8174 389.4 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20240920 0 113.88 113.88 108 113.04 106249 113.04 down up incorrect
GENCON.NSE Generic Engineering Construction and Projects Limited 20240920 0 45 45.65 43.65 44.23 39360 44.23 down down correct
GENESYS.NSE Genesys International Corporation Limited 20240920 0 764 783.3 755.25 777.35 170515 777.35 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20240920 0 29.25 29.3 27.82 28.53 2192494 28.53 down down correct
GENUSPOWER.NSE Genus Power Infrastructures Limited 20240920 0 410.9 426.5 395.8 415.05 7195274 414.45 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20240920 0 156 157.63 149.26 154.42 1572833 154.42 down up incorrect
GEPIL.NSE GE Power India Limited 20240920 0 394.95 412 389 403.7 46291 403.7 up up correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20240920 0 1213.6 1246.9 1208.5 1223.7 789725 1223.7 up up correct
GET&D.NSE GE T&D India Limited 20240920 0 1526.5 1629.9 1526.5 1572.9 4508471 1572.9 up up correct
GFLLIMITED.NSE GFL Limited 20240920 0 82.05 84.85 82.05 82.9 96162 82.9 up up correct
GFSTEELS.NSE Grand Foundry Limited 20240920 0 7.5 7.5 7.5 7.5 0 7.5
GHCL.NSE GHCL Limited 20240920 0 650.2 654.1 635.25 644.55 181563 644.55 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20240920 0 242.25 247.35 241.81 245.16 245065 245.16 up up correct
GICRE.NSE General Insurance Corporation of India 20240920 0 385.4 396.9 383.25 393.65 1251238 393.65 up up correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20240920 0 84 85 82.13 82.72 6740 82.72 down up incorrect
GILLETTE.NSE Gillette India Limited 20240920 0 8933 9236 8513.75 8966.1 336483 8966.1 up down incorrect
GINNIFILA.NSE Ginni Filaments Limited 20240920 0 31.75 31.98 30.11 31.19 146709 31.19 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20240920 0 218.25 224.5 216 223.5 390934 223.5 up down incorrect
GKWLIMITED.NSE GKW Limited 20240920 0 2987 3199.85 2987 3101.5 3841 3101.5 up up correct
GLAND.NSE Gland Pharma Limited 20240920 0 1814.6 1824.85 1787.5 1800.45 458897 1800.45 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20240920 0 2700.9 2754 2700 2716.6 61928 2716.6 up up correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20240920 0 1659.15 1674 1610 1615 2923466 1615 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20240920 0 7.2 7.2 7.18 7.2 3338 7.2
GLOBAL.NSE Global Education Limited 20240920 0 196.5 199.57 192.6 194.43 27798 194.43 down down correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20240920 0 270 284 264.1 271.2 37856 271.2 up up correct
GLOBE.NSE Globe Textiles (India) Limited 20240920 0 5.2 5.4 4.9 5.4 3008639 5.4 up up correct
GLOBUSSPR.NSE Globus Spirits Limited 20240920 0 1324 1338.75 1275 1289.3 201104 1289.3 down down correct
GLS.NSE Glenmark Life Sciences Limited 20240920 0 1188.9 1194.95 1140.5 1151.85 310356 1151.85 down down correct
GMBREW.NSE G.M. Breweries Limited 20240920 0 930.5 939.9 914.7 918.9 141004 918.9 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20240920 0 364.8 367.95 362.15 363.9 788852 363.9 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20240920 0 1441.85 1467.95 1434.75 1460.05 126548 1460.05 up down incorrect
GMRINFRA.NSE GMR Infrastructure Limited 20240920 0 93.5 95.4 92.82 94.53 82880399 94.53 up up correct
GNA.NSE G N A Axles Limited 20240920 0 431 442.85 428.25 441.8 88717 441.8 up down incorrect
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20240920 0 646 647.65 640.8 644.6 570219 644.6 down down correct
GOACARBON.NSE Goa Carbon Limited 20240920 0 808.8 820.9 792.65 795.45 90120 795.45 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20240920 0 419.85 432.85 419.8 429.95 63299 429.95 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20240920 0 7820 7950 7500 7598.15 755624 7598.15 down up incorrect
GODHA.NSE Godha Cabcon & Insulation Limited 20240920 0 0.84 0.85 0.82 0.83 3415349 0.83 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20240920 0 812 813.85 772.7 782.3 512471 782.3 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20240920 0 1454 1469.45 1440.45 1456.6 1885327 1456.6 up up correct
GODREJIND.NSE Godrej Industries Limited 20240920 0 1209.9 1215.7 1197.15 1203.75 418057 1203.75 down up incorrect
GODREJPROP.NSE Godrej Properties Limited 20240920 0 2934.8 3004.7 2897 2988 1020027 2988 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20240920 0 1.35 1.35 1.35 1.35 218790 1.35
GOKEX.NSE Gokaldas Exports Limited 20240920 0 1013 1022.95 980.65 999.95 351918 999.95 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20240920 0 53.5 55.74 52.9 53.54 98739 53.54 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20240920 0 273.9 279.25 272 273.55 237073 273.55 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20240920 0 62.4 62.5 62.02 62.38 10186997 62.38 down up incorrect
GOLDENTOBC.NSE Golden Tobacco Limited 20240920 0 40.8 42.89 40.8 42.49 1330 42.49 up up correct
GOLDIAM.NSE Goldiam International Limited 20240920 0 348 370 346.1 357.3 864506 357.3 up up correct
GOLDSHARE.NSE UTI Mutual Fund 20240920 0 62.65 63.2 62.45 62.9 216353 62.9 up up correct
GOLDTECH.NSE Goldstone Technologies Limited 20240920 0 109 109 98 98.94 336178 98.94 down down correct
GOODLUCK.NSE Goodluck India Limited 20240920 0 1230.25 1239.4 1197.05 1217.65 134607 1217.65 down up incorrect
GPIL.NSE Godawari Power & Ispat Limited 20240920 0 940.1 949.5 932.95 938 1119965 187.6 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20240920 0 221.29 221.3 213.99 217.33 1506733 217.33 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20240920 0 152.83 155.78 150 150.32 94963 150.32 down down correct
GRANULES.NSE Granules India Limited 20240920 0 544 552.8 531.15 539.9 1836678 539.9 down up incorrect
GRAPHITE.NSE Graphite India Limited 20240920 0 575 592.95 564.9 586.6 2740945 586.6 up up correct
GRASIM.NSE Grasim Industries Limited 20240920 0 2745 2755.7 2664.2 2678.25 2755774 2678.25 down down correct
GRAVITA.NSE Gravita India Limited 20240920 0 2532.4 2552.1 2460.05 2477.05 156817 2477.05 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20240920 0 177 180 175.46 176.33 2310999 176.33 down down correct
GREENLAM.NSE Greenlam Industries Limited 20240920 0 555.7 555.8 536 537.8 34157 537.8 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20240920 0 382 389.3 382 382.9 95852 382.9 up up correct
GREENPLY.NSE Greenply Industries Limited 20240920 0 389.9 393.9 381.5 384.5 229606 384.5 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20240920 0 20.65 21.26 20.43 21.02 7671151 21.02 up up correct
GRINDWELL.NSE Grindwell Norton Limited 20240920 0 2394.5 2425.6 2345.15 2376.75 50251 2376.75 down down correct
GRINFRA.NSE G R Infraprojects Limited 20240920 0 1621.1 1730 1552.55 1669.4 885274 1669.4 up down incorrect
GROBTEA.NSE The Grob Tea Company Limited 20240920 0 1002.8 1009.6 949.95 955.95 1271 955.95 down up incorrect
GRPLTD.NSE GRP Limited 20240920 0 3180 3245 3045.25 3100.15 3007 3100.15 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20240920 0 1709.5 1871 1672 1855.6 5810787 1855.6 up up correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20240920 0 219.55 220.14 216.67 218.74 1162904 218.74 down up incorrect
GSPL.NSE Gujarat State Petronet Limited 20240920 0 404 404.65 396.55 402 1876036 402 down down correct
GSS.NSE GSS Infotech Limited 20240920 0 78 80.9 74 74.13 106957 74.13 down down correct
GTL.NSE GTL Limited 20240920 0 12.97 13.09 12.45 12.72 1163300 12.72 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20240920 0 2.37 2.42 2.35 2.38 74919703 2.38 up up correct
GTPL.NSE GTPL Hathway Limited 20240920 0 162.6 172.91 162.6 168.57 135320 168.57 up up correct
GUFICBIO.NSE Gufic Biosciences Limited 20240920 0 401 409.9 395.25 406.05 83382 406.05 up up correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20240920 0 815.5 819.5 808.25 815.5 50209 815.5
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20240920 0 365.1 379.7 354 379.4 39587 377.4 up down incorrect
GUJGASLTD.NSE Gujarat Gas Limited 20240920 0 619.5 622.65 611 614.2 721181 614.2 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20240920 0 45.53 46.89 45.5 46.25 2666 46.25 up down incorrect
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20240920 0 1398.95 1443.95 1396.4 1435.15 117459 1435.15 up up correct
GULFPETRO.NSE GP Petroleums Limited 20240920 0 88.5 89.45 85.31 86.23 375533 86.23 down up incorrect
GULPOLY.NSE Gulshan Polyols Limited 20240920 0 245 247.9 240.1 243.6 307081 243.6 down down correct
HAL.NSE Hindustan Aeronautics Limited 20240920 0 4229.95 4393.45 4192.65 4333.35 3502389 4333.35 up up correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20240920 0 793.85 804.1 789 800 318033 800 up up correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20240920 0 233 236.8 228.2 229.91 14190 229.91 down up incorrect
HATHWAY.NSE Hathway Cable and Datacom Limited 20240920 0 20.5 20.97 20.41 20.83 5180051 20.83 up up correct
HATSUN.NSE Hatsun Agro Product Limited 20240920 0 1200 1214 1195.1 1206.3 17544 1206.3 up down incorrect
HAVELLS.NSE Havells India Limited 20240920 0 2000 2058.85 1990 2048.1 1360503 2048.1 up up correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20240920 0 2.28 2.33 2.25 2.27 34128 2.27 down down correct
HBLPOWER.NSE HBL Power Systems Limited 20240920 0 613.85 624.25 611.8 615.5 806110 615.5 up up correct
HBSL.NSE HB Stockholdings Limited 20240920 0 143 146.6 138 138.56 15154 138.56 down down correct
HCC.NSE Hindustan Construction Company Limited 20240920 0 42.05 43.4 42.05 43.1 19650643 43.1 up up correct
HCG.NSE HealthCare Global Enterprises Limited 20240920 0 420 420 410.4 416.6 123819 416.6 down down correct
HCL.NSE INSYS 20240920 0 17.4 17.96 17.25 17.4 475071 17.4
HCLTECH.NSE HCL Technologies Limited 20240920 0 1748 1766.1 1721.4 1760.05 4644317 1748.5938 up up correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20240920 0 4392 4414.95 4360 4378.3 737967 4378.3 down down correct
HDFCBANK.NSE HDFC Bank Limited 20240920 0 1716.5 1744.95 1707.55 1741.2 30311693 1741.2 up down incorrect
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20240920 0 702 721 702 711.1 7891171 711.1 up up correct
HDFCMFGETF.NSE HDFC Mutual Fund 20240920 0 51.67 51.67 51.67 51.67 0 51.67
HDFCNIFETF.NSE HDFC Mutual Fund 20240920 0 206.67 206.67 206.67 206.67 0 206.67
HDFCSENETF.NSE HDFC Mutual Fund 20240920 0 700.42 700.42 700.42 700.42 0 700.42
HDIL.NSE Housing Development and Infrastructure Limited 20240920 0 4.4 4.4 4.4 4.4 0 4.4
HEG.NSE HEG Limited 20240920 0 2258.8 2309.85 2210.05 2266.8 1994250 453.36 up up correct
HEIDELBERG.NSE HeidelbergCement India Limited 20240920 0 227.37 228.4 224.62 225.37 202466 225.37 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20240920 0 184.45 187.94 184.45 186.32 451145 186.32 up up correct
HERANBA.NSE Heranba Industries Limited 20240920 0 484 498.65 484 491.35 122996 491.35 up up correct
HERCULES.NSE Hercules Hoists Limited 20240920 0 538.5 555.7 535.35 547.5 45118 547.5 up up correct
HERITGFOOD.NSE Heritage Foods Limited 20240920 0 575 598.65 574.45 598.65 1468298 598.65 up up correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20240920 0 6048.75 6092 5985.75 6013.25 993542 6013.25 down up incorrect
HESTERBIO.NSE Hester Biosciences Limited 20240920 0 2381.1 2440.7 2365 2431.95 2858 2431.95 up up correct
HEXATRADEX.NSE Hexa Tradex Limited 20240920 0 299.75 321.9 298.95 301.25 10195 301.25 up up correct
HFCL.NSE HFCL Limited 20240920 0 155.89 163.4 155.61 161.81 51799300 161.81 up up correct
HGINFRA.NSE H.G. Infra Engineering Limited 20240920 0 1541.25 1571.5 1527.25 1548.75 97951 1548.75 up up correct
HGS.NSE Hinduja Global Solutions Limited 20240920 0 915 920 890.05 895.1 60732 895.1 down up incorrect
HIKAL.NSE Hikal Limited 20240920 0 379.7 389.5 376.85 386.5 462240 386.5 up up correct
HIL.NSE HIL Limited 20240920 0 2910 2939.95 2890 2901.05 11628 2901.05 down down correct
HILTON.NSE Hilton Metal Forging Limited 20240920 0 84.14 87 84.14 84.87 220340 84.87 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20240920 0 160 169.7 158.75 168.26 4609923 168.26 up up correct
HINDALCO.NSE Hindalco Industries Limited 20240920 0 692.1 698.8 688.75 694.4 9753966 694.4 up up correct
HINDCOMPOS.NSE Hindustan Composites Limited 20240920 0 563 581.05 562 567.7 14164 567.7 up up correct
HINDCON.NSE Hindcon Chemicals Limited 20240920 0 50.74 51.7 50.11 51.01 138093 51.01 up up correct
HINDCOPPER.NSE Hindustan Copper Limited 20240920 0 326.35 331.3 323.65 329.8 10243702 329.8 up up correct
HINDMOTORS.NSE Hindustan Motors Limited 20240920 0 27.6 28.4 27.5 28 226796 28 up up correct
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20240920 0 29.56 29.56 29.56 29.56 26758 29.56
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20240920 0 240.9 241.95 236.5 237.8 490237 237.8 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20240920 0 398.05 403.3 394.4 397.95 9159103 397.95 down up incorrect
HINDUNILVR.NSE Hindustan Unilever Limited 20240920 0 2924.8 2989.35 2895.4 2977.6 3641632 2977.6 up up correct
HINDZINC.NSE Hindustan Zinc Limited 20240920 0 494.7 504.15 492.3 500.7 2846982 500.7 up up correct
HIRECT.NSE Hind Rectifiers Limited 20240920 0 805 823.9 790.7 818.05 8399 818.05 up up correct
HISARMETAL.NSE Hisar Metal Industries Limited 20240920 0 186.36 193.89 186.36 189.54 8826 189.54 up up correct
HITECH.NSE Hi 20240920 0 197.4 206.9 195.51 205.24 2525118 205.24 up up correct
HITECHCORP.NSE Hitech Corporation Limited 20240920 0 264 281.8 245 275.28 650471 275.28 up up correct
HITECHGEAR.NSE The Hi 20240920 0 880 882 860.25 863.65 2929 863.65 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20240920 0 401.15 406.35 399 400.8 50431 400.8 down down correct
HLVLTD.NSE HLV Limited 20240920 0 19.19 19.71 18.71 18.74 2667904 18.74 down down correct
HMT.NSE HMT Limited 20240920 0 82 83.9 80 81.77 21148 81.77 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20240920 0 91.7 91.7 88.49 89.22 23687 89.22 down up incorrect
HNDFDS.NSE Hindustan Foods Limited 20240920 0 623 664.7 618.75 651.5 375000 651.5 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20240920 0 283.98 286.68 283 286.2 110303 286.2 up up correct
HOMEFIRST.NSE Home First Finance Company India Limited 20240920 0 1217.95 1288 1191.65 1268.5 1612179 1268.5 up up correct
HONAUT.NSE Honeywell Automation India Limited 20240920 0 49650 50124.95 49151 49559.95 19586 49559.95 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20240920 0 3752.3 3898 3752.3 3863.4 10591 3863.4 up down incorrect
HOVS.NSE HOV Services Limited 20240920 0 79 83.11 77 82.73 20819 82.73 up up correct
HPL.NSE HPL Electric & Power Limited 20240920 0 568.6 581 566.3 578.8 132622 577.8 up down incorrect
HSCL.NSE Himadri Speciality Chemical Limited 20240920 0 664.85 667.9 638 641 2608657 641 down down correct
HTMEDIA.NSE HT Media Limited 20240920 0 23.52 24.14 23.52 23.98 256922 23.98 up down incorrect
HUBTOWN.NSE Hubtown Limited 20240920 0 262 273.2 256 266.85 297881 266.85 up up correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20240920 0 232.25 252.85 231.6 251.05 39836437 251.05 up up correct
HUHTAMAKI.NSE Huhtamaki India Limited 20240920 0 372.3 387.85 369.8 384.6 119208 384.6 up up correct
IBREALEST.NSE Indiabulls Real Estate Limited 20240920 0 121 127.65 121 125.64 11589654 125.64 up up correct
IBULHSGFIN.NSE Indiabulls Housing Finance Limited 20240920 0 158.18 164.01 158 163.44 6075696 163.44 up up correct
ICDSLTD.NSE ICDS Limited 20240920 0 41.38 41.38 41.38 41.38 59 41.38
ICEMAKE.NSE Ice Make Refrigeration Limited 20240920 0 646.95 665 645.15 653.7 28362 653.7 up up correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20240920 0 40.21 40.7 40.13 40.7 278637 40.7 up up correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20240920 0 244.92 244.92 244.92 244.92 0 244.92
ICICIB22.NSE ICICI Prudential Mutual Fund 20240920 0 118.8 118.8 115.42 116.61 498687 116.61 down down correct
ICICIBANK.NSE ICICI Bank Limited 20240920 0 1295 1362.35 1291.55 1349.8 73257767 1349.8 up up correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20240920 0 24.72 24.72 24.72 24.72 0 24.72
ICICIFMCG.NSE ICICIPRAMC 20240920 0 567.11 567.11 567.11 567.11 0 567.11
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20240920 0 2220 2254.5 2202.65 2234.05 1452094 2227.6807 up up correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20240920 0 54.07 54.07 54.07 54.07 0 54.07
ICICILIQ.NSE ICICI Prudential Mutual Fund 20240920 0 999.99 999.99 999.99 999.99 0 999.99
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20240920 0 18.16 18.16 18.16 18.16 0 18.16
ICICIM150.NSE ICICI Prudential Amc Ltd. 20240920 0 172.32 172.32 172.32 172.32 0 172.32
ICICINF100.NSE ICICI Prudential Mutual Fund 20240920 0 23.76 23.76 23.76 23.76 0 23.76
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20240920 0 283.98 285.99 282.12 285.52 474130 285.52 up up correct
ICICINV20.NSE ICICI Prudential Mutual Fund 20240920 0 126.89 126.89 126.89 126.89 0 126.89
ICICINXT50.NSE ICICI Prudential Mutual Fund 20240920 0 54.34 54.34 54.34 54.34 0 54.34
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20240920 0 105.28 105.28 105.28 105.28 0 105.28
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20240920 0 758.8 770.9 755 768 1602126 768 up up correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20240920 0 795.7 795.7 795.7 795.7 0 795.7
ICIL.NSE Indo Count Industries Limited 20240920 0 390.4 398.75 383.45 390.95 238919 390.95 up up correct
ICRA.NSE ICRA Limited 20240920 0 7190.7 7340 6900 7197.95 5678 7197.95 up up correct
IDBI.NSE IDBI Bank Limited 20240920 0 88.89 89.95 88.34 89.15 5759040 89.15 up up correct
IDEA.NSE Vodafone Idea Limited 20240920 0 10.35 10.58 9.79 10.47 1528422309 10.47 up up correct
IDFC.NSE IDFC Limited 20240920 0 111.4 111.69 109.52 109.67 7794356 109.67 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20240920 0 74.55 74.63 72.56 72.83 42448766 72.83 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20240920 0 277.01 279.85 273.29 278.1 598 278.1 up up correct
IEX.NSE Indian Energy Exchange Limited 20240920 0 226.45 233.27 226.01 231.85 21702823 231.85 up down incorrect
IFBAGRO.NSE IFB Agro Industries Limited 20240920 0 588.7 588.7 556.3 578 656 578 down up incorrect
IFBIND.NSE IFB Industries Limited 20240920 0 1860 1887.7 1847.7 1871.95 34648 1871.95 up up correct
IFCI.NSE IFCI Limited 20240920 0 70 73.44 68.93 71.1 22693000 71.1 up up correct
IFGLEXPOR.NSE IFGL Refractories Limited 20240920 0 600 607.95 597.25 604.2 7025 604.2 up down incorrect
IGARASHI.NSE Igarashi Motors India Limited 20240920 0 651.25 681.4 651.25 662.2 65006 662.2 up up correct
IGL.NSE Indraprastha Gas Limited 20240920 0 541 543.05 530.35 538.9 2853876 538.9 down down correct
IGPL.NSE I G Petrochemicals Limited 20240920 0 624.65 634.8 612 614.1 34855 614.1 down down correct
IIFL.NSE IIFL Finance Limited 20240920 0 549 560.6 525.1 530.35 45196738 530.35 down down correct
IIFLSEC.NSE IIFL Securities Limited 20240920 0 329 337.35 288.15 313.85 6368052 313.85 down down correct
IITL.NSE Industrial Investment Trust Limited 20240920 0 268 271.5 266.7 271.5 2387 271.5 up up correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20240920 0 39.89 39.98 39.2 39.89 22476 39.89
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20240920 0 6.32 6.45 6.32 6.32 26496 6.32
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20240920 0 81.36 86.5 80.72 85.36 3417874 85.36 up up correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20240920 0 663.4 678 658.65 667.3 71485 667.3 up down incorrect
IMPAL.NSE India Motor Parts & Accessories Limited 20240920 0 1357.85 1374.95 1317.6 1344.35 4146 1344.35 down up incorrect
IMPEXFERRO.NSE Impex Ferro Tech Limited 20240920 0 3.84 3.84 3.61 3.66 44212 3.66 down down correct
INCREDIBLE.NSE Incredible Industries Limited 20240920 0 47.93 47.95 46.4 46.43 6050 46.43 down down correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20240920 0 47.99 48.72 47.54 48.03 81211 48.03 up up correct
INDHOTEL.NSE The Indian Hotels Company Limited 20240920 0 694 707 681 702.75 2945519 702.75 up down incorrect
INDIACEM.NSE The India Cements Limited 20240920 0 367.4 368.5 359.3 364 5204815 364 down up incorrect
INDIANB.NSE Indian Bank 20240920 0 508.8 514.75 505 509.5 2124662 509.5 up up correct
INDIAGLYCO.NSE India Glycols Limited 20240920 0 1219.2 1263.7 1210.65 1256.35 124481 1256.35 up up correct
INDIAMART.NSE IndiaMART InterMESH Limited 20240920 0 3006.7 3092 2991.05 3056 200751 3056 up down incorrect
INDIANCARD.NSE The Indian Card Clothing Company Limited 20240920 0 273.35 275 272 274.3 2740 274.3 up up correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20240920 0 508.7 529 502 513.35 111468 513.35 up up correct
INDIGO.NSE InterGlobe Aviation Limited 20240920 0 4845 4916.6 4782 4903.65 1361564 4903.65 up up correct
INDIGOPNTS.NSE Indigo Paints Limited 20240920 0 1453.65 1486 1438.9 1481.3 286603 1481.3 up up correct
INDLMETER.NSE IMP Powers Limited 20240920 0 5.6 5.6 5.6 5.6 0 5.6
INDNIPPON.NSE India Nippon Electricals Limited 20240920 0 770.05 785 770.05 777.7 11769 777.7 up up correct
INDOCO.NSE Indoco Remedies Limited 20240920 0 370.85 380 368 377.1 61910 377.1 up down incorrect
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20240920 0 50.2 50.69 48.1 49.02 391123 49.02 down down correct
INDOSOLAR.NSE Indosolar Limited 20240920 0 330 330 330 330 0 330
INDOSTAR.NSE IndoStar Capital Finance Limited 20240920 0 333 343 307.05 313.8 2683031 313.8 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20240920 0 1949 1978 1869 1886.95 14256 1886.95 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20240920 0 685 685 666.9 685 60062 685
INDOWIND.NSE Indowind Energy Limited 20240920 0 23.85 24.34 23.1 23.59 182942 23.59 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20240920 0 466 466 449.45 458.75 374282 458.75 down down correct
INDSWFTLAB.NSE Ind 20240920 0 135.5 139.95 135.1 136.85 28364 136.85 up up correct
INDSWFTLTD.NSE Ind 20240920 0 24.2 24.2 23.4 23.6 26314 23.6 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20240920 0 58.05 59.7 57.61 58.09 194873 58.09 up up correct
INDUSINDBK.NSE IndusInd Bank Limited 20240920 0 1488 1491.95 1473.2 1480.2 5335400 1480.2 down up incorrect
INDUSTOWER.NSE Indus Towers Limited 20240920 0 393 397.4 378.75 388.25 46485984 388.25 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20240920 0 27.99 28.25 27.3 28.09 6861032 28.09 up up correct
INFOBEAN.NSE InfoBeans Technologies Limited 20240920 0 428.1 432.2 421.4 424.4 29677 424.4 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20240920 0 6.81 7.15 6.46 6.5 131249 6.5 down down correct
INFRABEES.NSE Nippon Mutual Funds 20240920 0 991.99 991.99 960.42 976.23 34061 976.23 down up incorrect
INFY.NSE Infosys Limited 20240920 0 1905 1915 1867.4 1910 15242974 1888.4933 up up correct
INGERRAND.NSE Ingersoll 20240920 0 4138.9 4153.4 4065.35 4070.5 10845 4070.5 down up incorrect
INOXWIND.NSE Inox Wind Limited 20240920 0 242.75 260 239.15 254.34 30082498 254.34 up down incorrect
INSECTICID.NSE Insecticides (India) Limited 20240920 0 897 918 892.05 905.65 32725 905.65 up up correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20240920 0 122.99 125.7 121 123.97 4774 123.97 up up correct
INTELLECT.NSE Intellect Design Arena Limited 20240920 0 982.95 995.15 977.05 981.2 82019 981.2 down down correct
INTENTECH.NSE Intense Technologies Limited 20240920 0 140.8 143.79 138.5 139.45 13715 138.45 down up incorrect
INVENTURE.NSE Inventure Growth & Securities Limited 20240920 0 2.37 2.41 2.35 2.38 4042107 2.38 up up correct
IOB.NSE Indian Overseas Bank 20240920 0 58.9 58.9 57.24 58.44 7406089 58.44 down down correct
IOC.NSE Indian Oil Corporation Limited 20240920 0 165.4 167.75 165 167.05 20652037 167.05 up up correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20240920 0 484.8 492.25 480.95 486.45 536013 486.45 up up correct
IPCALAB.NSE Ipca Laboratories Limited 20240920 0 1445 1459 1427.7 1434.65 446166 1434.65 down down correct
IPL.NSE India Pesticides Limited 20240920 0 210 213.26 209 210.81 246594 210.81 up up correct
IRB.NSE IRB Infrastructure Developers Limited 20240920 0 59.4 65.5 59.01 63.08 130358704 63.08 up up correct
IRCON.NSE Ircon International Limited 20240920 0 224.9 240.6 222.3 232.6 15432616 232.6 up up correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20240920 0 888.1 897 881.7 894.25 1955170 894.25 up up correct
IRFC.NSE Indian Railway Finance Corporation Limited 20240920 0 156 163.3 154.58 161.43 51104236 161.43 up up correct
IRISDOREME.NSE Iris Clothings Limited 20240920 0 74.7 76.01 72.61 74.32 402886 74.32 down up incorrect
ISEC.NSE ICICI Securities Limited 20240920 0 899.85 899.85 880 894.15 381987 894.15 down up incorrect
ISFT.NSE IntraSoft Technologies Limited 20240920 0 159.8 159.8 152.05 157.87 68643 157.87 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20240920 0 1347.8 1385.75 1332.2 1379.8 59357 1379.8 up up correct
ITC.NSE ITC Limited 20240920 0 512 517.35 508 514.4 23808194 514.4 up up correct
ITDC.NSE India Tourism Development Corporation Limited 20240920 0 670.15 688.45 668.05 673.4 41003 673.4 up down incorrect
ITDCEM.NSE ITD Cementation India Limited 20240920 0 521 565.85 515.1 562.45 16740583 562.45 up down incorrect
ITI.NSE ITI Limited 20240920 0 282.7 282.85 276 279.95 509551 279.95 down down correct
IVC.NSE IL&FS Investment Managers Limited 20240920 0 11.55 11.8 11.45 11.47 263262 11.47 down down correct
IVP.NSE IVP Limited 20240920 0 202.5 211.25 202.5 205.02 4938 205.02 up up correct
IVZINGOLD.NSE Invesco Mutual Fund 20240920 0 6431.35 6560 6431.35 6550 859 6550 up up correct
IVZINNIFTY.NSE Invesco Mutual Fund 20240920 0 2868 2899.95 2868 2875.2 38 2875.2 up up correct
IWEL.NSE Inox Wind Energy Limited 20240920 0 12999 13251.25 12600 13165.5 10235 13165.5 up up correct
IZMO.NSE IZMO Limited 20240920 0 453 453 448.55 453 26945 453
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20240920 0 104.65 105.9 103.1 105.26 3834460 105.26 up up correct
JAGRAN.NSE Jagran Prakashan Limited 20240920 0 92.04 93.44 91.31 92.35 494570 92.35 up up correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20240920 0 409 414.5 405.4 410.15 25629 410.15 up down incorrect
JAIBALAJI.NSE Jai Balaji Industries Limited 20240920 0 1107.95 1138.4 1080.05 1115.95 272894 1115.95 up up correct
JAICORPLTD.NSE Jai Corp Limited 20240920 0 347.4 359.3 346.05 356.55 465727 356.55 up up correct
JAINSTUDIO.NSE Jain Studios Limited 20240920 0 2.4 2.4 2.4 2.4 0 2.4
JAIPURKURT.NSE Nandani Creation Limited 20240920 0 41.52 42.6 41 41.53 78553 41.53 up up correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20240920 0 122 124.65 120 122.38 5105986 122.38 up up correct
JASH.NSE Jash Engineering Limited 20240920 0 2160 2269.8 2063.8 2231.3 390705 446.26 up down incorrect
JAYAGROGN.NSE Jayant Agro 20240920 0 302.4 309.35 299.65 307 33853 307 up down incorrect
JAYBARMARU.NSE Jay Bharat Maruti Limited 20240920 0 102.37 106.98 100.91 105.01 533348 105.01 up up correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20240920 0 49.1 52.2 48.32 50.94 514345 50.94 up up correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20240920 0 137.78 138.4 132.25 133.44 205876 133.44 down down correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20240920 0 1889.95 1910 1876.1 1895 178811 1895 up up correct
JBFIND.NSE JBF Industries Limited 20240920 0 4.3 4.3 4.3 4.3 0 4.3
JBMA.NSE JBM Auto Limited 20240920 0 1957.55 1965.75 1885 1898.9 301192 1898.9 down down correct
JCHAC.NSE Johnson Controls 20240920 0 2060.05 2146 2055.15 2116.3 30591 2116.3 up up correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20240920 0 40 40 39.02 39.69 29129 39.69 down down correct
JHS.NSE JHS Svendgaard Laboratories Limited 20240920 0 31.5 31.65 29.3 29.48 223211 29.48 down down correct
JIKIND.NSE JIK Industries Limited 20240920 0 0.65 0.65 0.65 0.65 0 0.65
JINDALPHOT.NSE Jindal Photo Limited 20240920 0 803.8 829.45 802.3 815 8659 815 up down incorrect
JINDALPOLY.NSE Jindal Poly Films Limited 20240920 0 776.35 799 767.95 790 70337 784.5 up up correct
JINDALSAW.NSE Jindal Saw Limited 20240920 0 353.3 359.17 350.6 355.13 1551096 355.13 up up correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20240920 0 1015.65 1041.45 1003.6 1010.9 3076614 1010.9 down down correct
JINDCOT.NSE Jindal Cotex Limited 20240920 0 2.5 2.5 2.5 2.5 0 2.5
JINDRILL.NSE Jindal Drilling & Industries Limited 20240920 0 632.5 638 627.95 631.1 10791 631.1 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20240920 0 346.65 381.9 346.65 361.3 1537943 361.3 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20240920 0 36.94 37.49 35.83 36.05 43975 36.05 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20240920 0 66 67.72 66 66.28 2110931 66.28 up up correct
JITFINFRA.NSE JITF Infralogistics Limited 20240920 0 893.75 941.95 890 922.35 32342 922.35 up up correct
JKCEMENT.NSE J.K. Cement Limited 20240920 0 4657.6 4750 4618.8 4646 244971 4646 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20240920 0 755.05 767 741.1 760.45 162477 760.45 up up correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20240920 0 778.55 784.95 769.05 769.8 136372 769.8 down down correct
JKPAPER.NSE JK Paper Ltd 20240920 0 450 466.8 450 457.05 673390 457.05 up down incorrect
JKTYRE.NSE JK Tyre & Industries Limited 20240920 0 424.85 429.9 423.1 428.3 424098 428.3 up up correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20240920 0 105.99 108 105.19 106.07 51665 106.07 up up correct
JMFINANCIL.NSE JM Financial Limited 20240920 0 123.2 127.15 123.2 126.23 10441305 126.23 up up correct
JOCIL.NSE Jocil Limited 20240920 0 212.92 215.07 206 209.95 36359 209.95 down down correct
JPINFRATEC.NSE Jaypee Infratech Limited 20240920 0 1.25 1.25 1.25 1.25 0 1.25
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20240920 0 814.1 844.15 813 826.4 9684 826.4 up up correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20240920 0 17 17.24 16.83 17.02 19968452 17.02 up up correct
JSL.NSE Jindal Stainless Limited 20240920 0 738.5 789 737.05 764.8 1379940 764.8 up up correct
JSWENERGY.NSE JSW Energy Limited 20240920 0 745.45 789.5 745.45 782.35 6369882 782.35 up up correct
JSWHL.NSE JSW Holdings Limited 20240920 0 7677.25 8039.85 7650.05 7949.75 8332 7949.75 up up correct
JSWSTEEL.NSE JSW Steel Limited 20240920 0 970 988 965.2 981.55 8035572 981.55 up up correct
JTEKTINDIA.NSE JTEKT India Limited 20240920 0 166.22 169.97 164.48 168.99 146075 168.99 up down incorrect
JUBLFOOD.NSE Jubilant FoodWorks Limited 20240920 0 695.45 707.05 687.95 703.4 3809291 703.4 up down incorrect
JUBLINDS.NSE Jubilant Industries Limited 20240920 0 1718.95 1772.9 1685.8 1752.25 7702 1752.25 up up correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20240920 0 755 777.5 753.4 762.65 598200 762.65 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20240920 0 1189.8 1213.2 1139.9 1195.2 513293 1195.2 up up correct
JUNIORBEES.NSE Nippon Mutual Funds 20240920 0 798.8 806.59 794.1 804.58 197101 804.58 up up correct
JUSTDIAL.NSE Just Dial Limited 20240920 0 1173.6 1199.9 1173.55 1182.1 269421 1182.1 up up correct
JYOTHYLAB.NSE Jyothy Labs Limited 20240920 0 547 556 535 536.5 495216 536.5 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20240920 0 27.2 28.24 26.7 28.2 6887773 28.2 up up correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20240920 0 470 474 456.65 459.3 106168 459.3 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20240920 0 1499 1508.95 1468.05 1501 162643 1501 up up correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20240920 0 219 224.18 219 222.63 9032 222.63 up down incorrect
KALYANIFRG.NSE Kalyani Forge Limited 20240920 0 500 500 465.6 488.6 1039 488.6 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20240920 0 709.9 734 702.1 730.5 6892361 730.5 up up correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20240920 0 204.47 211 201.5 205.21 38040 205.21 up up correct
KAMDHENU.NSE Kamdhenu Limited 20240920 0 592 606.45 585.3 589.7 377131 589.7 down down correct
KANANIIND.NSE Kanani Industries Limited 20240920 0 2.88 2.9 2.84 2.85 376599 2.85 down up incorrect
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20240920 0 153.3 155.98 146.74 149.14 185123 149.14 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20240920 0 121 122.05 116.3 120.22 14294 120.22 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20240920 0 304.9 304.9 300 302.55 482473 302.55 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20240920 0 206.99 212 201 209.91 2621 209.91 up down incorrect
KARMAENG.NSE Karma Energy Limited 20240920 0 78.55 79 76 76.72 3597 76.72 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20240920 0 213 213.97 209.53 210.87 2825569 210.87 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20240920 0 910 929 873 896 222 896 down down correct
KAVVERITEL.NSE Kavveri Telecom Products Limited 20240920 0 38.44 38.44 37.5 38.44 49514 38.44
KAYA.NSE Kaya Limited 20240920 0 456.95 479 456.65 472.3 14392 472.3 up down incorrect
KCP.NSE The KCP Limited 20240920 0 245 245.49 237.8 244.46 310359 244.46 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20240920 0 53 54.9 52.01 54.06 252646 54.06 up up correct
KDDL.NSE KDDL Limited 20240920 0 3025.25 3035.35 2830 2853.4 155872 2853.4 down up incorrect
KEC.NSE KEC International Limited 20240920 0 978.95 978.95 935.05 941.25 1860651 941.25 down up incorrect
KECL.NSE Kirloskar Electric Company Limited 20240920 0 191.2 197.74 188.14 193.87 233063 193.87 up up correct
KEI.NSE KEI Industries Limited 20240920 0 4384.8 4384.8 4243 4284.85 1048476 4284.85 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20240920 0 138.7 141.6 136.14 138.12 985041 138.12 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20240920 0 865 885 832.25 835.75 101255 835.75 down up incorrect
KESORAMIND.NSE Kesoram Industries Limited 20240920 0 219.9 222 217.61 221.74 585561 221.74 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20240920 0 257.15 262.8 254.4 256.85 6248 256.85 down down correct
KHADIM.NSE Khadim India Limited 20240920 0 363 367.7 359.85 365.7 13359 365.7 up up correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20240920 0 85.8 85.9 80.92 81.97 766704 81.97 down up incorrect
KHAITANLTD.NSE Khaitan (India) Limited 20240920 0 96 97.9 95.98 96 2601 96
KHANDSE.NSE Khandwala Securities Limited 20240920 0 32.9 32.9 30.02 30.92 36394 30.92 down down correct
KICL.NSE Kalyani Investment Company Limited 20240920 0 6400.5 6490 6260.05 6297.85 1498 6297.85 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20240920 0 361.75 379.7 361.7 367.45 25654 367.45 up up correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20240920 0 554.4 558.45 544.55 546.9 215476 546.9 down down correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20240920 0 3362.05 3419.8 3325.1 3380.8 9033 3380.8 up up correct
KIOCL.NSE KIOCL Limited 20240920 0 383.75 388 378.6 382.6 70881 382.6 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20240920 0 355.95 365 347.3 357.3 516290 357.3 up down incorrect
KIRLOSBROS.NSE Kirloskar Brothers Limited 20240920 0 1640 1719 1594.6 1676.1 338846 1676.1 up up correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20240920 0 1241.2 1275 1232 1246.3 244375 1246.3 up up correct
KIRLOSIND.NSE Kirloskar Industries Limited 20240920 0 5299.85 5475 5260.4 5448.65 4079 5448.65 up down incorrect
KITEX.NSE Kitex Garments Limited 20240920 0 455 483.05 441.55 483.05 572808 483.05 up up correct
KKCL.NSE Kewal Kiran Clothing Limited 20240920 0 652.9 673 648 669.95 51937 669.95 up down incorrect
KMSUGAR.NSE K.M. Sugar Mills Limited 20240920 0 39.59 40.38 39.11 40.01 199930 40.01 up up correct
KNRCON.NSE KNR Constructions Limited 20240920 0 321 326.45 314.75 316.05 1463134 316.05 down up incorrect
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20240920 0 217.87 230.89 214.25 220.95 1105780 220.95 up up correct
KOLTEPATIL.NSE Kolte 20240920 0 425 433.3 416.65 419.55 1091384 419.55 down down correct
KOPRAN.NSE Kopran Limited 20240920 0 325.3 333 319.5 323.4 682354 323.4 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20240920 0 1874 1926.3 1870 1909.3 18849579 1909.3 up up correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20240920 0 546.78 553.64 543.79 551.05 124927 551.05 up up correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20240920 0 62.47 62.94 62.36 62.83 692323 62.83 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20240920 0 55.45 56.07 54.54 54.72 203172 54.72 down up incorrect
KOTHARIPET.NSE Kothari Petrochemicals Limited 20240920 0 217.81 222.8 216.35 219.16 121798 219.16 up up correct
KOTHARIPRO.NSE Kothari Products Limited 20240920 0 167.75 169 164.5 165.92 7783 165.92 down down correct
KPITTECH.NSE KPIT Technologies Limited 20240920 0 1681.5 1695.9 1626.1 1662 1393739 1662 down down correct
KPRMILL.NSE K.P.R. Mill Limited 20240920 0 938 972.15 916.4 960.95 1591958 960.95 up up correct
KRBL.NSE KRBL Limited 20240920 0 308 310.45 301.95 305 687015 305 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20240920 0 88.77 88.8 88.77 88.77 3786 88.77
KRIDHANINF.NSE Kridhan Infra Limited 20240920 0 5.18 5.19 4.7 4.7 526217 4.7 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20240920 0 246.09 247.98 240.1 245.18 10904 245.18 down down correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20240920 0 839.85 880.6 832.2 871.05 325991 871.05 up down incorrect
KSB.NSE KSB Limited 20240920 0 887.45 901 875.05 897.8 129901 897.8 up up correct
KSCL.NSE Kaveri Seed Company Limited 20240920 0 1059.95 1107.75 1054.45 1067.8 178888 1067.8 up up correct
KSL.NSE Kalyani Steels Limited 20240920 0 820.65 855.8 817 852.05 100809 852.05 up up correct
KTKBANK.NSE The Karnataka Bank Limited 20240920 0 233.4 234.5 230.34 233.54 1877530 233.54 up down incorrect
KUANTUM.NSE Kuantum Papers Limited 20240920 0 140 144 140 141.33 27719 141.33 up up correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20240920 0 7.42 7.42 7.42 7.42 0 7.42
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20240920 0 3305 3315.95 3262.45 3291.9 181546 3291.9 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20240920 0 183.7 186.79 181.5 182.03 15197 182.03 down down correct
LAOPALA.NSE La Opala RG Limited 20240920 0 379.6 383 375.25 381.25 273906 376.25 up up correct
LASA.NSE Lasa Supergenerics Limited 20240920 0 27.38 27.38 25.76 26.19 113939 26.19 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20240920 0 472 473.65 462.3 467.35 2651519 467.35 down down correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20240920 0 15975 16004.55 15555 15562 4734 15562 down down correct
LCCINFOTEC.NSE LCC Infotech Limited 20240920 0 8.2 8.22 8.2 8.2 76398 8.2
LEMONTREE.NSE Lemon Tree Hotels Limited 20240920 0 126.88 128.25 125.01 126.01 4069186 126.01 down down correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20240920 0 242.5 255.6 240 248.74 28705 248.74 up down incorrect
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20240920 0 1360.1 1370 1342.05 1357.75 33894 1357.75 down down correct
LIBAS.NSE Libas Consumer Products Limited 20240920 0 18.76 19.7 18.76 19.36 122028 19.36 up up correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20240920 0 505 505 480 488.4 8613 488.4 down up incorrect
LICHSGFIN.NSE LIC Housing Finance Limited 20240920 0 665 669.75 658.55 667.8 1992776 667.8 up up correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20240920 0 26.33 27.45 26.33 26.64 83581 26.64 up down incorrect
LICNETFN50.NSE LIC Mutual Fund 20240920 0 281.98 282 278.72 281.41 1966 281.41 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20240920 0 928.87 934.99 922.74 927.69 157 927.69 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20240920 0 286.5 288 285.3 286.25 796 286.25 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20240920 0 391.45 400.45 375.6 387.75 152744 387.75 down down correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20240920 0 732.85 734 720.55 728.9 37019 728.9 down down correct
LINDEINDIA.NSE Linde India Limited 20240920 0 8197.7 8302 8101.5 8169.65 69002 8169.65 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20240920 0 999.99 1000.01 999.99 1000 4138316 1000 up up correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20240920 0 999.99 1000.01 999.99 1000 313372 994.8228 up up correct
LODHA.NSE Macrotech Developers Limited 20240920 0 1307 1410 1307 1395.85 3434814 1395.85 up up correct
LOKESHMACH.NSE Lokesh Machines Limited 20240920 0 379.4 390.55 368.6 372.1 86985 372.1 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20240920 0 74.57 75.26 71.73 73.03 37170 73.03 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20240920 0 148.99 152 146.61 150.12 16787 150.12 up up correct
LPDC.NSE Landmark Property Development Company Limited 20240920 0 9.65 10.23 9.5 9.89 80866 9.89 up up correct
LT.NSE Larsen & Toubro Limited 20240920 0 3700 3809.9 3680.25 3793.9 5401701 3793.9 up up correct
LTTS.NSE L&T Technology Services Limited 20240920 0 5545 5549.95 5456.45 5472.95 121020 5455.3438 down up incorrect
LUMAXIND.NSE Lumax Industries Limited 20240920 0 2718.9 2796.15 2705.85 2769 7312 2769 up up correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20240920 0 576 589.5 564 566.35 296526 566.35 down down correct
LUPIN.NSE Lupin Limited 20240920 0 2160 2166.8 2138.15 2151.7 1330836 2151.7 down down correct
LUXIND.NSE Lux Industries Limited 20240920 0 2150 2196 2137.95 2180.3 66934 2180.3 up up correct
LXCHEM.NSE Laxmi Organic Industries Limited 20240920 0 288.9 293.6 286.4 288.9 1632924 288.9
LYKALABS.NSE Lyka Labs Limited 20240920 0 150.6 153 147.73 149.02 100273 149.02 down down correct
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20240920 0 8.56 9.28 8.56 8.9 89294 8.9 up up correct
M&M.NSE Mahindra & Mahindra Limited 20240920 0 2798.7 2960 2798.5 2946.35 12492909 2946.35 up up correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20240920 0 325 326.8 314.85 320.75 16177572 320.75 down down correct
MAANALU.NSE Maan Aluminium Limited 20240920 0 138 143.49 137.31 142.43 205109 142.43 up down incorrect
MAGNUM.NSE Magnum Ventures Limited 20240920 0 48 48 45.07 47.18 145135 47.18 down up incorrect
MACPOWER.NSE Macpower CNC Machines Limited 20240920 0 1278 1309 1252.05 1262.75 13304 1262.75 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20240920 0 54.9 58 53.99 54.43 38611 54.43 down down correct
MADHUCON.NSE Madhucon Projects Limited 20240920 0 12.05 12.51 11.38 12.49 101833 12.49 up up correct
MADRASFERT.NSE Madras Fertilizers Limited 20240920 0 107.2 107.98 104.85 105.8 151744 105.8 down up incorrect
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20240920 0 31.5 31.5 31.5 31.5 0 31.5
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20240920 0 93.97 95.19 93.73 94.13 844440 94.13 up up correct
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20240920 0 25.07 25.5 25.02 25.37 1254188 25.37 up down incorrect
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20240920 0 847.45 968.85 847.45 957.45 342721 957.45 up up correct
MAHABANK.NSE Bank of Maharashtra 20240920 0 58.4 59.15 57.9 58.42 18559284 58.42 up up correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20240920 0 171.4 171.45 164.55 166.83 6018 166.83 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20240920 0 195 196 192.1 195 4407 195
MAHEPC.NSE Mahindra EPC Irrigation Limited 20240920 0 133.81 138 131.02 134.87 43761 134.87 up up correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20240920 0 68.35 68.35 65.32 66.06 59941 66.06 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20240920 0 540.95 541.5 530.9 539 141235 539 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20240920 0 495.5 508.95 488.45 501.25 316086 501.25 up up correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20240920 0 12350 12439 12000 12196.8 24594 12088.5419 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20240920 0 641.75 648.8 636.3 637.9 251643 637.9 down down correct
MAITHANALL.NSE Maithan Alloys Limited 20240920 0 1139.95 1240 1126 1201.2 463154 1201.2 up down incorrect
MALUPAPER.NSE Malu Paper Mills Limited 20240920 0 47.19 48.08 46.11 47.53 48697 47.53 up down incorrect
MAN50ETF.NSE Mirae Asset Mutual Fund 20240920 0 271.74 275 270.77 273.88 1170200 273.88 up down incorrect
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20240920 0 31 31.9 29.77 29.91 28559 29.91 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20240920 0 64.31 65.85 64 64.58 31715 64.58 up up correct
MANAKSIA.NSE Manaksia Limited 20240920 0 100.2 103.9 100.2 101.45 264908 101.45 up up correct
MANAKSTEEL.NSE Manaksia Steels Limited 20240920 0 66.2 68.89 66.1 67.76 230706 67.76 up down incorrect
MANALIPETC.NSE Manali Petrochemicals Limited 20240920 0 84.16 85.52 82.53 83.13 275413 83.13 down up incorrect
MANAPPURAM.NSE Manappuram Finance Limited 20240920 0 199 207.61 199 205.48 6798006 205.48 up up correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20240920 0 128 132.12 128 128.98 34246 128.98 up up correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20240920 0 125.4 126.51 122.88 125.81 220500 125.81 up up correct
MANGLMCEM.NSE Mangalam Cement Limited 20240920 0 893 925.9 878.15 921.85 98381 921.85 up up correct
MANINDS.NSE Man Industries (India) Limited 20240920 0 375.3 388.8 375.05 381.65 229746 381.65 up up correct
MANINFRA.NSE Man Infraconstruction Limited 20240920 0 191.39 191.55 188.05 190.82 412486 190.82 down down correct
MANUGRAPH.NSE Manugraph India Limited 20240920 0 24.92 25.74 24.65 25.14 62646 25.14 up up correct
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20240920 0 760.43 768.69 757.68 767.06 5049 767.06 up up correct
MARALOVER.NSE Maral Overseas Limited 20240920 0 78.4 78.98 75.24 75.99 27155 75.99 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20240920 0 671.9 724.9 665.2 707.05 630137 707.05 up up correct
MARICO.NSE Marico Limited 20240920 0 700 710.5 697.5 709 2799627 709 up down incorrect
MARINE.NSE Marine Electricals (India) Limited 20240920 0 233 234.4 226.5 227.7 198768 227.7 down down correct
MARKSANS.NSE Marksans Pharma Limited 20240920 0 276 328.8 276 318.35 28498783 318.35 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20240920 0 12360.4 12705.15 12360.05 12614.5 875654 12614.5 up up correct
MASFIN.NSE MAS Financial Services Limited 20240920 0 294.95 299.7 294.35 298.25 283922 298.25 up up correct
MASKINVEST.NSE Mask Investments Limited 20240920 0 109.1 114.45 109.1 114.45 1982 114.45 up down incorrect
MASTEK.NSE Mastek Limited 20240920 0 2669 2680 2635.55 2664 61870 2664 down down correct
MATRIMONY.NSE Matrimony.com Limited 20240920 0 782.9 782.9 765.05 767.7 25475 767.7 down up incorrect
MAWANASUG.NSE Mawana Sugars Limited 20240920 0 118.6 124 117.81 122.02 511506 122.02 up up correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20240920 0 981 1090 973.25 1067.95 9930210 1067.95 up up correct
MAXIND.NSE Max India Limited 20240920 0 237.95 241.5 233.5 240.25 50325 240.25 up up correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20240920 0 614.95 624 606.85 621.6 60485 621.6 up up correct
MAZDA.NSE Mazda Limited 20240920 0 1308 1308 1258.75 1273.1 7012 1273.1 down down correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20240920 0 4081.3 4423 4012.15 4374.1 6028180 4348.8198 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20240920 0 221.99 221.99 216.1 220.16 20065 220.16 down down correct
MBECL.NSE McNally Bharat Engineering Company Limited 20240920 0 4.98 4.98 4.66 4.71 90372 4.71 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20240920 0 65.5 65.55 65.5 65.5 33753 65.5
MCDHOLDING.NSE McDowell Holdings Limited 20240920 0 68.75 68.75 68.75 68.75 0 68.75
MCDOWELL.NSE N 20240920 0 1544 1582 1532.15 1581 1821157 1581 up up correct
MCL.NSE Madhav Copper Limited 20240920 0 36.42 37.14 36.01 37.02 96071 37.02 up up correct
MCLEODRUSS.NSE McLeod Russel India Limited 20240920 0 24.95 26 24.58 25.56 942002 25.56 up up correct
MCX.NSE Multi Commodity Exchange of India Limited 20240920 0 5754 5834.65 5745.65 5797.6 407689 5797.6 up up correct
MEGASOFT.NSE Megasoft Limited 20240920 0 64.99 66.2 61.1 61.77 443697 61.77 down up incorrect
MELSTAR.NSE Melstar Information Technologies Limited 20240920 0 4.25 4.25 4.25 4.25 0 4.25
MENONBE.NSE Menon Bearings Limited 20240920 0 131.6 134.78 130 132.58 160207 132.58 up up correct
MEP.NSE MEP Infrastructure Developers Limited 20240920 0 6.5 6.5 6.5 6.5 0 6.5
MERCATOR.NSE Mercator Limited 20240920 0 0.85 0.85 0.85 0.85 0 0.85
METALFORGE.NSE Metalyst Forgings Limited 20240920 0 4.05 4.05 4.05 4.05 0 4.05
METROPOLIS.NSE Metropolis Healthcare Limited 20240920 0 2129.55 2137.95 2082.25 2108.75 121227 2108.75 down down correct
MFSL.NSE Max Financial Services Limited 20240920 0 1166 1177.6 1145.15 1159.1 1176971 1159.1 down down correct
MGEL.NSE Mangalam Global Enterprise Limited 20240920 0 24.68 25.49 24 24.45 105783 24.45 down down correct
MGL.NSE Mahanagar Gas Limited 20240920 0 1920 1925.9 1865.05 1904.65 607554 1904.65 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20240920 0 411 416.95 403.3 405.15 329718 405.15 down up incorrect
MIDHANI.NSE Mishra Dhatu Nigam Limited 20240920 0 383.95 396.95 383 395.05 408177 395.05 up up correct
MINDACORP.NSE Minda Corporation Limited 20240920 0 525 580 516 559.6 11666778 559.6 up up correct
MINDSPACE.NSE RR 20240920 0 358 359.88 348 348.8 279233 348.8 down down correct
MRF.NSE MRF Limited 20240920 0 136500 136818.3 135100.05 135934.41 13578 135934.41 down up incorrect
MINDTECK.NSE Mindteck (India) Limited 20240920 0 322 322 321.95 322 18282 322
MIRCELECTR.NSE MIRC Electronics Limited 20240920 0 24.19 25.39 23.8 25.39 389392 25.39 up up correct
MIRZAINT.NSE Mirza International Limited 20240920 0 44.52 44.99 43.94 44.27 256379 44.27 down down correct
MITTAL.NSE Mittal Life Style Limited 20240920 0 2 2.01 1.97 1.98 1089730 1.98 down down correct
MMFL.NSE M M Forgings Limited 20240920 0 589.8 597.4 585 589.85 29416 589.85 up up correct
MMP.NSE MMP Industries Limited 20240920 0 379 383.6 363 383.6 59655 383.6 up up correct
MMTC.NSE MMTC Limited 20240920 0 90.35 92.24 89.75 91.33 2317438 91.33 up up correct
MODIRUBBER.NSE Modi Rubber Limited 20240920 0 136 136.5 133.1 136.13 1391 136.13 up up correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20240920 0 57.22 58 56.9 57.29 1722 57.29 up up correct
MOHITIND.NSE Mohit Industries Limited 20240920 0 28.5 28.9 27.1 28.74 31850 28.74 up up correct
MOIL.NSE MOIL Limited 20240920 0 376.5 383.4 375.75 381.1 1029304 381.1 up up correct
MOKSH.NSE Moksh Ornaments Limited 20240920 0 21 21.59 20.51 20.68 139345 20.68 down down correct
MOL.NSE Meghmani Organics Limited 20240920 0 102.79 103.85 101.62 102.22 860144 102.22 down down correct
MOLDTECH.NSE Mold 20240920 0 227 231.01 225.21 226.46 43198 226.46 down down correct
MOLDTKPAC.NSE Mold 20240920 0 774.85 780.65 770 773 38197 773 down down correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20240920 0 64.04 64.68 63.36 64.55 562950 64.55 up up correct
MOM50.NSE Motilal Oswal M50 ETF 20240920 0 261.04 267.7 259.07 263.51 3425 263.51 up down incorrect
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20240920 0 161.44 162.3 160.32 160.32 1314694 160.32 down down correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20240920 0 818 820.55 790.75 801.75 38177 801.75 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20240920 0 84.1 87.17 83 86.36 11939875 86.36 up up correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20240920 0 760.05 799.9 751.75 791.25 4137607 791.25 up down incorrect
MOTOGENFIN.NSE The Motor & General Finance Limited 20240920 0 41.98 42.9 41.01 42.12 24992 42.12 up up correct
MPHASIS.NSE Mphasis Limited 20240920 0 3019.9 3046 2972.45 3028.35 662106 3028.35 up up correct
MPSLTD.NSE MPS Limited 20240920 0 2068.45 2068.45 2003.9 2044.35 30502 2044.35 down down correct
MRO.NSE TEK 20240920 0 123.97 125 119.87 120.94 121598 120.94 down up incorrect
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20240920 0 185.78 186.34 180.36 181.75 1771823 181.75 down down correct
MSPL.NSE MSP Steel & Power Limited 20240920 0 57.8 57.8 55 55.75 3405288 55.75 down down correct
MSTCLTD.NSE MSTC Limited 20240920 0 748 753.8 715.1 720.55 466797 720.55 down down correct
MTARTECH.NSE MTAR Technologies Limited 20240920 0 1736.8 1745.35 1707 1739.9 132527 1739.9 up up correct
MTEDUCARE.NSE MT Educare Limited 20240920 0 4.09 4.09 4.09 4.09 0 4.09
MTNL.NSE Mahanagar Telephone Nigam Limited 20240920 0 53.09 55.56 52.61 54.98 4404085 54.98 up up correct
MUKANDLTD.NSE Mukand Limited 20240920 0 165.31 174 164.09 172.26 515774 172.26 up up correct
MUKTAARTS.NSE Mukta Arts Limited 20240920 0 81.1 82.85 77.6 78.57 17411 78.57 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20240920 0 122.7 123.39 119 119.6 426859 119.6 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20240920 0 166 178.5 165.23 173.77 476491 173.77 up up correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20240920 0 60.2 60.44 58.16 58.36 134916 58.36 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20240920 0 351.65 351.65 345.4 349.5 18556 349.5 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20240920 0 2001 2015.1 1927.15 1989.65 1609685 1989.65 down down correct
NACLIND.NSE NACL Industries Limited 20240920 0 56.05 56.24 55.05 55.6 101815 55.6 down up incorrect
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20240920 0 10.97 11.58 10.72 11.2 2091913 11.2 up up correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20240920 0 25.8 25.85 25.8 25.8 3473 25.8
NAGREEKEXP.NSE Nagreeka Exports Limited 20240920 0 41.48 42.51 40.06 41.72 26388 41.72 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20240920 0 314.2 318.15 310.2 314.4 15859 314.4 up up correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20240920 0 150.45 155 149.02 149.34 78401 149.34 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20240920 0 251.1 258.5 251.1 254.9 10466 254.9 up up correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20240920 0 294.6 300.5 291.55 298.8 29981 298.8 up down incorrect
NAM.NSE INDIA 20240920 0 659.9 670.55 651.15 665.25 1336231 665.25 up down incorrect
NATCOPHARM.NSE NATCO Pharma Limited 20240920 0 1515.85 1528 1471.1 1481.1 1026936 1481.1 down up incorrect
NATHBIOGEN.NSE Nath Bio 20240920 0 219.5 219.5 212 214.18 11328 214.18 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20240920 0 183.29 185.03 181.5 184.03 14292236 184.03 up up correct
NAUKRI.NSE Info Edge (India) Limited 20240920 0 7891 8126.95 7830 8106.2 414689 8106.2 up down incorrect
NAVINFLUOR.NSE Navin Fluorine International Limited 20240920 0 3265 3332.95 3247.05 3304.7 219300 3304.7 up up correct
NAVKARCORP.NSE Navkar Corporation Limited 20240920 0 135.95 138.89 134.71 137.48 352828 137.48 up up correct
NAVNETEDUL.NSE Navneet Education Limited 20240920 0 149 153 149 152.38 260346 152.38 up up correct
NAZARA.NSE Nazara Technologies Limited 20240920 0 1041.7 1057 1012.7 1036.6 988365 1036.6 down down correct
NBCC.NSE NBCC (India) Limited 20240920 0 172.395 176.49 170.715 173.895 15027579 115.93 up down incorrect
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20240920 0 2450 2450 2372 2435 71 2435 down down correct
NCC.NSE NCC Limited 20240920 0 306.8 316 306.1 314.95 4390539 314.95 up up correct
NCLIND.NSE NCL Industries Limited 20240920 0 215.95 216.5 211.63 212.7 94396 212.7 down up incorrect
NDGL.NSE Naga Dhunseri Group Limited 20240920 0 3590 3700.9 3551 3689.75 994 3689.75 up up correct
NDL.NSE Nandan Denim Limited 20240920 0 6.78 6.78 6.45 6.49 7990860 6.49 down down correct
NDRAUTO.NSE NDR Auto Components Limited 20240920 0 1736.06 1759.7 1678.56 1696 41250 848 down down correct
NDTV.NSE New Delhi Television Limited 20240920 0 191.9 193.89 190.01 190.67 141951 190.67 down up incorrect
NECCLTD.NSE North Eastern Carrying Corporation Limited 20240920 0 31.76 32.5 31.05 31.73 76750 31.73 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20240920 0 44.35 48.24 41.67 42.25 3636822 42.25 down down correct
NELCAST.NSE Nelcast Limited 20240920 0 132.85 145 131.81 144.17 762547 144.17 up up correct
NELCO.NSE Nelco Limited 20240920 0 1090 1115.1 1048.75 1062.05 143358 1062.05 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20240920 0 2150 2390 2081.3 2337.3 1291708 2337.3 up up correct
NESCO.NSE Nesco Limited 20240920 0 937.95 976 925.7 971.95 94435 971.95 up up correct
NETF.NSE Tata Mutual Fund 20240920 0 270.01 274.98 267.25 273.2 2372 273.2 up up correct
NETFCONSUM.NSE Nippon India Mutual Fund 20240920 0 72.22 72.22 72.22 72.22 0 72.22
NETFDIVOPP.NSE Nippon India Mutual Fund 20240920 0 87 87.35 86.05 87.19 77308 87.19 up up correct
NEULANDLAB.NSE Neuland Laboratories Limited 20240920 0 12570.05 12847.95 12565.05 12771.1 15382 12771.1 up up correct
NETFLTGILT.NSE Nippon India Mutual Fund 20240920 0 21.81 21.81 21.81 21.81 0 21.81
NETFNIF100.NSE Nippon India Mutual Fund 20240920 0 197.24 197.24 197.24 197.24 0 197.24
NETWORK18.NSE Network18 Media & Investments Limited 20240920 0 84.5 86.49 83.86 84.31 2974999 84.31 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20240920 0 1288.95 1350.05 1267.1 1323.05 475155 1323.05 up up correct
NEXTMEDIA.NSE Next Mediaworks Limited 20240920 0 8.07 8.07 7.31 7.6 23844 7.6 down up incorrect
NFL.NSE National Fertilizers Limited 20240920 0 131.25 131.59 127 127.89 3145271 127.89 down down correct
NGIL.NSE Nakoda Group of Industries Limited 20240920 0 37.56 38.55 36.83 38.1 114826 38.1 up up correct
NH.NSE Narayana Hrudayalaya Limited 20240920 0 1258.8 1270 1239.55 1244.9 329435 1244.9 down up incorrect
NHPC.NSE NHPC Limited 20240920 0 92.55 96.2 91.8 94.65 31054052 94.65 up up correct
NIACL.NSE The New India Assurance Company Limited 20240920 0 234.95 235.95 229.2 233 1176685 233 down up incorrect
NIBL.NSE NRB Industrial Bearings Limited 20240920 0 37.75 37.75 35.38 35.8 40732 35.8 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20240920 0 284.35 287.7 283.75 287.1 4783991 287.1 up up correct
NIITLTD.NSE NIIT Limited 20240920 0 173.9 179.8 173.8 175.26 1615311 175.26 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20240920 0 13.35 13.47 13.09 13.27 643417 13.27 down down correct
NILASPACES.NSE Nila Spaces Limited 20240920 0 11.73 11.73 11.7 11.73 247035 11.73
NILKAMAL.NSE Nilkamal Limited 20240920 0 1892 1892 1855.8 1862.1 9803 1862.1 down down correct
NIPPOBATRY.NSE Indo National Limited 20240920 0 580 580 564.75 570.75 6548 570.75 down down correct
NIRAJ.NSE Niraj Cement Structurals Limited 20240920 0 69.98 70 67.15 67.47 64915 67.47 down down correct
NITCO.NSE NITCO Limited 20240920 0 83.49 84.51 82.63 83.66 119591 83.66 up up correct
NITINSPIN.NSE Nitin Spinners Limited 20240920 0 398.7 404.9 390.7 401.2 116772 401.2 up up correct
NITIRAJ.NSE Nitiraj Engineers Limited 20240920 0 237 242.27 225.07 229.92 6583 229.92 down down correct
NKIND.NSE N.K Industries Limited 20240920 0 50.32 53.31 50.32 52.08 1553 52.08 up up correct
NLCINDIA.NSE NLC India Limited 20240920 0 263.1 273 258.5 269.05 7548952 269.05 up up correct
NMDC.NSE NMDC Limited 20240920 0 214 218.3 211.82 212.54 14316486 212.54 down down correct
NOCIL.NSE NOCIL Limited 20240920 0 274 278.95 269.4 270.85 468957 270.85 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20240920 0 15.18 15.18 15.18 15.18 77880 15.18
NPBET.NSE Tata Asset Management Limited 20240920 0 277.44 279 271.91 278.09 1370 278.09 up up correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20240920 0 25.83 25.83 25.83 25.83 3929 25.83
NRAIL.NSE N R Agarwal Industries Limited 20240920 0 410.25 415.05 390 391.3 23716 391.3 down down correct
NRBBEARING.NSE NRB Bearings Limited 20240920 0 312.95 318.3 312.7 314.7 109154 311.9096 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20240920 0 4512.25 4628.95 4459.5 4530.5 10856 4530.5 up up correct
NTL.NSE Neueon Towers Limited 20240920 0 2.74 2.74 2.74 2.74 0 2.74
NTPC.NSE NTPC Limited 20240920 0 428.05 429.85 416.55 423.95 36084164 423.95 down up incorrect
NUCLEUS.NSE Nucleus Software Exports Limited 20240920 0 1291.45 1291.45 1247 1277.3 33196 1277.3 down down correct
NURECA.NSE Nureca Limited 20240920 0 375 376.65 359.5 370.35 62801 370.35 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20240920 0 356.9 365 352.25 362.4 319717 362.4 up down incorrect
OAL.NSE Oriental Aromatics Limited 20240920 0 497.85 509 485 486.8 25488 486.8 down up incorrect
OBEROIRLTY.NSE Oberoi Realty Limited 20240920 0 1859.95 1872 1836.45 1856.85 1405487 1856.85 down down correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20240920 0 268 268 255 258.85 11818 258.85 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20240920 0 11115 11411.25 11012.2 11340 561495 11340 up up correct
OIL.NSE Oil India Limited 20240920 0 580 582.5 560 562.8 9500390 562.8 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20240920 0 46.6 47.56 46.6 46.6 5683 46.6
OLECTRA.NSE Olectra Greentech Limited 20240920 0 1669 1689.7 1643.35 1672.25 487927 1672.25 up up correct
OMAXAUTO.NSE Omax Autos Limited 20240920 0 123.5 127.06 120.01 127.02 30288 127.02 up up correct
OMAXE.NSE Omaxe Limited 20240920 0 113.87 115.94 110.51 114.61 77692 114.61 up up correct
OMINFRAL.NSE Om Infra Limited 20240920 0 164.5 171 164.5 170.82 83684 170.32 up up correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20240920 0 9.29 9.73 9.01 9.23 20688 9.23 down down correct
ONELIFECAP.NSE Onelife Capital Advisors Limited 20240920 0 20.54 20.55 20.54 20.54 11081 20.54
ONEPOINT.NSE One Point One Solutions Limited 20240920 0 69.97 70.75 69.23 69.69 836844 69.69 down down correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20240920 0 287 289.05 285.2 286.25 16585530 286.25 down up incorrect
ONMOBILE.NSE OnMobile Global Limited 20240920 0 85.24 87.3 83.82 85.11 1129004 85.11 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20240920 0 428 439.9 423.1 426.6 57424 426.6 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20240920 0 657.1 683 640.05 670.7 342533 670.7 up up correct
ORBTEXP.NSE Orbit Exports Limited 20240920 0 180.47 184.85 178.81 181.54 7330 181.54 up up correct
ORCHPHARMA.NSE Orchid Pharma Limited 20240920 0 1375.25 1414 1352.35 1392.8 114506 1392.8 up up correct
ORICONENT.NSE Oricon Enterprises Limited 20240920 0 37.65 37.84 37.01 37.23 340134 37.23 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20240920 0 16.9 16.9 16.23 16.9 321519 16.9
ORIENTBELL.NSE Orient Bell Limited 20240920 0 363.2 368.3 359.2 365 4177 365 up up correct
ORIENTCEM.NSE Orient Cement Limited 20240920 0 286.2 293.5 285.6 289.5 1012276 289.5 up up correct
ORIENTELEC.NSE Orient Electric Limited 20240920 0 250.95 252.7 246.95 247.9 127843 247.9 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20240920 0 167.53 172.47 164.26 167.57 474039 167.57 up up correct
ORIENTLTD.NSE Orient Press Limited 20240920 0 106.48 107.97 103.35 104.39 18768 104.39 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20240920 0 46.05 48.73 46.05 48.41 1395692 48.41 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20240920 0 9399 9550 9111 9362.5 63823 9362.5 down down correct
ORTEL.NSE Ortel Communications Limited 20240920 0 1.85 1.85 1.85 1.85 0 1.85
ORTINLAB.NSE Ortin Laboratories Limited 20240920 0 21.2 21.73 20.5 20.86 10533 20.86 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20240920 0 84.96 84.96 84.96 84.96 74454 84.96
PAGEIND.NSE Page Industries Limited 20240920 0 43299 43500 42801.05 43053 58654 43053 down down correct
PAISALO.NSE Paisalo Digital Limited 20240920 0 61.23 61.6 55.55 59.6 19146126 59.6 down down correct
PALASHSECU.NSE Palash Securities Limited 20240920 0 144.91 144.99 139.75 142.22 6396 142.22 down down correct
PALREDTEC.NSE Palred Technologies Limited 20240920 0 99.5 102.45 97.6 101.68 21328 101.68 up down incorrect
PANACEABIO.NSE Panacea Biotec Limited 20240920 0 314.09 314.09 314.09 314.09 28686 314.09
PANACHE.NSE Panache Digilife Limited 20240920 0 158.1 158.1 158.1 158.1 9677 158.1
PANAMAPET.NSE Panama Petrochem Limited 20240920 0 398.95 402.8 396 400.85 57218 400.85 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20240920 0 237.55 245.1 237.55 243.7 28956 243.7 up up correct
PARACABLES.NSE Paramount Communications Limited 20240920 0 92.01 93.9 91.51 93.12 2761451 93.12 up up correct
PARAGMILK.NSE Parag Milk Foods Limited 20240920 0 176.29 177.92 175.82 176.94 232006 176.94 up up correct
PARSVNATH.NSE Parsvnath Developers Limited 20240920 0 16.93 16.93 16.93 16.93 155563 16.93
PATELENG.NSE Patel Engineering Limited 20240920 0 57.8 60.4 57.5 58.76 7571907 58.76 up up correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20240920 0 24.7 24.75 23.78 23.92 467208 23.92 down down correct
PCJEWELLER.NSE PC Jeweller Limited 20240920 0 137.94 141.8 136 139.48 5437163 139.48 up down incorrect
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20240920 0 121 121 117.26 118.07 108985 118.07 down down correct
PDPL.NSE Parenteral Drugs (India) Limited 20240920 0 2.9 2.9 2.9 2.9 0 2.9
PEARLPOLY.NSE Pearl Polymers Limited 20240920 0 44.9 45.13 41.31 42.08 498789 42.08 down down correct
PEL.NSE Piramal Enterprises Limited 20240920 0 1054.8 1066.05 1036.35 1046.55 958667 1046.55 down down correct
PENIND.NSE Pennar Industries Limited 20240920 0 167 170.94 167 169.65 460249 169.65 up down incorrect
PENINLAND.NSE Peninsula Land Limited 20240920 0 54.5 55.7 53.5 55.06 609868 55.06 up up correct
PERSISTENT.NSE Persistent Systems Limited 20240920 0 5325.15 5439.9 5312 5360.1 682525 5360.1 up up correct
PETRONET.NSE Petronet LNG Limited 20240920 0 325.7 327.2 321.5 325 6193977 325 down down correct
PFC.NSE Power Finance Corporation Limited 20240920 0 483.7 488.3 476.75 481.9 13890100 481.9 down down correct
PFIZER.NSE Pfizer Limited 20240920 0 5666 5748 5397.6 5456.9 223043 5456.9 down up incorrect
PFOCUS.NSE Prime Focus Limited 20240920 0 134.98 139.75 134.98 138.99 18349 138.99 up up correct
PFS.NSE PTC India Financial Services Limited 20240920 0 51.3 51.8 50.5 51.27 1442543 51.27 down down correct
PGEL.NSE PG Electroplast Limited 20240920 0 618.95 630 596.65 613.5 5480244 613.3 down up incorrect
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20240920 0 16633.35 16679.8 16415.2 16515.3 28094 16515.3 down down correct
PGHL.NSE Procter & Gamble Health Limited 20240920 0 5100 5195 5100 5189.3 5421 5189.3 up up correct
PGIL.NSE Pearl Global Industries Limited 20240920 0 891.9 913.6 882.55 906.55 41615 906.55 up up correct
PGINVIT.NSE IV 20240920 0 90.88 90.88 90 90.17 2957163 90.17 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20240920 0 1820 1950 1722.05 1844.05 1296237 1844.05 up up correct
PIDILITIND.NSE Pidilite Industries Limited 20240920 0 3249.2 3298.35 3225 3282.1 556121 3282.1 up up correct
PIIND.NSE PI Industries Limited 20240920 0 4688 4804.05 4646.25 4716 606322 4716 up up correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20240920 0 5280.2 5413.2 5231 5372.95 5332 5372.95 up up correct
PILITA.NSE Pil Italica Lifestyle Limited 20240920 0 14.34 14.96 14.01 14.28 1222722 14.28 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20240920 0 54.6 56.49 52.15 52.47 149616 52.47 down down correct
PITTIENG.NSE Pitti Engineering Limited 20240920 0 1296 1309.2 1265 1287.8 66812 1287.8 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20240920 0 427.5 438.7 409.05 421 192 421 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20240920 0 314.85 320 301.7 310.45 19550 310.45 down down correct
PNB.NSE Punjab National Bank 20240920 0 108 109.16 106.31 108.41 23196144 108.41 up up correct
PNBGILTS.NSE PNB Gilts Ltd. 20240920 0 124 126.85 122.43 123.76 688365 123.76 down up incorrect
PNBHOUSING.NSE PNB Housing Finance Limited 20240920 0 1020.4 1044 1003.65 1008.7 1483490 1008.7 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20240920 0 68.6 68.6 65.99 66.57 18393 66.57 down up incorrect
PNCINFRA.NSE PNC Infratech Limited 20240920 0 438 442.15 431 432.5 481437 432.5 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20240920 0 74.99 75.98 74 75.61 455 75.61 up up correct
PODDARMENT.NSE Poddar Pigments Limited 20240920 0 421.45 421.45 415.05 416.7 7283 416.7 down up incorrect
POKARNA.NSE Pokarna Limited 20240920 0 1090.5 1098.85 1065.9 1084.6 87981 1084 down down correct
POLYCAB.NSE Polycab India Limited 20240920 0 6499.9 6583.35 6460.05 6559.35 309437 6559.35 up up correct
POLYMED.NSE Poly Medicure Limited 20240920 0 2477.05 2499.75 2328.05 2341.6 159553 2341.6 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20240920 0 1188.1 1188.1 1158 1163.25 130481 1163.25 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20240920 0 457.65 475.4 457.25 473.25 40720 473.25 up up correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20240920 0 397.3 405.9 393.55 405.15 2977088 405.15 up up correct
POWERGRID.NSE Power Grid Corporation of India Limited 20240920 0 338.15 342.95 334.75 340.85 31236120 340.85 up up correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20240920 0 12694.8 13100.25 12456.05 12803.6 149015 12803.6 up up correct
POWERMECH.NSE Power Mech Projects Limited 20240920 0 6499.9 6589.7 6401.1 6541.64 61308 3270.82 up up correct
PPAP.NSE PPAP Automotive Limited 20240920 0 207 210.18 206 208.51 16052 208.51 up up correct
PPL.NSE Prakash Pipes Limited 20240920 0 582.6 600.45 580.35 594.95 85822 594.95 up up correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20240920 0 40.5 40.5 38.4 39.32 112977 39.32 down down correct
PRAJIND.NSE Praj Industries Limited 20240920 0 737 767.7 736.3 749 1165116 749 up down incorrect
PRAKASH.NSE Prakash Industries Limited 20240920 0 179.7 184.23 178 178.78 1031646 178.78 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20240920 0 9.14 9.14 8.6 8.98 349414 8.98 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20240920 0 23.58 23.58 22.65 23.58 278247 23.58
PRECAM.NSE Precision Camshafts Limited 20240920 0 250 257 247 250.81 124457 250.81 up up correct
PRECOT.NSE Precot Limited 20240920 0 423.3 430 421 422.95 2021 422.95 down up incorrect
PRECWIRE.NSE Precision Wires India Limited 20240920 0 187 193.9 182.81 189.45 956823 189.45 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20240920 0 532.95 555 523.5 533.25 152932 533.25 up up correct
PREMIER.NSE Premier Limited 20240920 0 4.84 4.84 4.84 4.84 0 4.84
PREMIERPOL.NSE Premier Polyfilm Ltd. 20240920 0 243.95 245.99 236.8 242.77 39157 242.77 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20240920 0 1889 1951.75 1866.9 1878.9 1158294 1877.1 down down correct
PRICOLLTD.NSE Pricol Limited 20240920 0 483.7 493.7 478.6 487.45 256696 487.45 up down incorrect
PRIMESECU.NSE Prime Securities Limited 20240920 0 294.1 296.9 280.4 284.85 78304 284.85 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20240920 0 584.75 584.75 574.2 577.85 89817 577.85 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20240920 0 28.4 29.49 27.88 28.34 1586014 28.34 down up incorrect
PRIVISCL.NSE Privi Speciality Chemicals Limited 20240920 0 1465.05 1499.7 1455 1476.35 19868 1476.35 up down incorrect
PRSMJOHNSN.NSE Prism Johnson Limited 20240920 0 196.9 224.95 194.25 219.54 21339604 219.54 up up correct
PSB.NSE Punjab & Sind Bank 20240920 0 54.35 54.84 53.92 54.32 763343 54.32 down down correct
PSPPROJECT.NSE PSP Projects Limited 20240920 0 674.85 682.3 667.55 673.4 39148 673.4 down up incorrect
PSUBNKBEES.NSE Nippon Mutual Funds 20240920 0 74.39 74.49 73.58 73.78 3116521 73.78 down down correct
PTC.NSE PTC India Limited 20240920 0 215.01 216.75 207.36 211.93 3297904 211.93 down down correct
PTL.NSE PTL Enterprises Limited 20240920 0 43.5 43.99 43.36 43.76 56137 43.76 up up correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20240920 0 1228.45 1280 1216.05 1246.45 4359 1246.45 up up correct
PURVA.NSE Puravankara Limited 20240920 0 440 456.75 434 448.25 196085 448.25 up up correct
PVP.NSE PVP Ventures Limited 20240920 0 31.87 31.87 31.87 31.87 74552 31.87
QGOLDHALF.NSE Quantum Mutual Fund 20240920 0 61.61 62.22 61.61 62.19 27094 62.19 up up correct
QNIFTY.NSE Quantum Mutual Fund 20240920 0 2754.01 2784.01 2739.43 2783.63 630 2783.63 up up correct
QUESS.NSE Quess Corp Limited 20240920 0 849.9 868 833.1 864.35 635551 864.35 up up correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20240920 0 659 679 655.2 666.8 86381 666.8 up up correct
QUINTEGRA.NSE Quintegra Solutions Limited 20240920 0 1.51 1.51 1.51 1.51 0 1.51
RADAAN.NSE Radaan Mediaworks India Limited 20240920 0 3.1 3.1 3.1 3.1 40579 3.1
RADICO.NSE Radico Khaitan Limited 20240920 0 2132.65 2151.55 2101.95 2130 259725 2130 down down correct
RADIOCITY.NSE Music Broadcast Limited 20240920 0 15.5 15.7 15.25 15.35 375786 15.35 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20240920 0 452.5 485 445.8 477.6 6143962 477.6 up up correct
RAIN.NSE Rain Industries Limited 20240920 0 174.9 177.5 173.7 175.3 1965938 175.3 up up correct
RAJESHEXPO.NSE Rajesh Exports Limited 20240920 0 290 290 281.35 283.6 1071993 283.6 down down correct
RAJMET.NSE Rajnandini Metal Limited 20240920 0 11.14 11.3 10.86 10.91 2440093 10.91 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20240920 0 581 582.6 571.5 576.15 28363 576.15 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20240920 0 71.75 73.08 71.11 72.51 155356 72.51 up down incorrect
RAJTV.NSE Raj Television Network Limited 20240920 0 49.5 49.5 48.5 48.81 5343 48.81 down up incorrect
RAJVIR.NSE Rajvir Industries Limited 20240920 0 8.46 8.46 8.46 8.46 0 8.46
RALLIS.NSE Rallis India Limited 20240920 0 320.4 329.4 320.4 322.3 326529 322.3 up up correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20240920 0 20.99 21.4 20.68 21.09 123072 21.09 up down incorrect
RAMASTEEL.NSE Rama Steel Tubes Limited 20240920 0 15.5 15.72 15.01 15.24 60060102 15.24 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20240920 0 828.95 841.45 827.55 835.35 401773 835.35 up up correct
RAMCOIND.NSE Ramco Industries Limited 20240920 0 241.45 244.1 238.5 242.42 152002 242.42 up up correct
RAMCOSYS.NSE Ramco Systems Limited 20240920 0 394.5 400.5 391 393.85 24645 393.85 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20240920 0 669.05 699 669.05 691.15 86288 691.15 up up correct
RANASUG.NSE Rana Sugars Limited 20240920 0 21.95 22.17 21.78 21.95 569696 21.95
RANEENGINE.NSE Rane Engine Valve Limited 20240920 0 518 544.2 510 535.25 6668 535.25 up up correct
RANEHOLDIN.NSE Rane Holdings Limited 20240920 0 2070 2147.95 2065 2082.6 49988 2082.6 up up correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20240920 0 3698.05 3731.3 3662 3678.85 12774 3678.85 down down correct
RAYMOND.NSE Raymond Limited 20240920 0 1828.45 1867.45 1828.45 1849.35 184397 1849.35 up up correct
RBL.NSE Rane Brake Lining Limited 20240920 0 1200 1225 1170.15 1190.65 4744 1190.65 down down correct
RBLBANK.NSE RBL Bank Limited 20240920 0 211.45 213.9 210.44 212.84 5152932 212.84 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20240920 0 187.4 187.65 183.35 184.94 2241771 183.7 down down correct
RCOM.NSE Reliance Communications Limited 20240920 0 1.98 1.98 1.98 1.98 0 1.98
RECLTD.NSE REC Limited 20240920 0 530 545 527.25 539.95 15317500 539.95 up up correct
REDINGTON.NSE Redington (India) Limited 20240920 0 192.9 193.2 189 189.44 1196032 189.44 down down correct
REFEX.NSE Refex Industries Limited 20240920 0 439.05 446.4 415 419.75 1087636 419.75 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20240920 0 79.51 79.51 79.51 79.51 1552 79.51
RELAXO.NSE Relaxo Footwears Limited 20240920 0 833.85 842 815.8 837.55 107150 837.55 up up correct
RELCAPITAL.NSE Reliance Capital Limited 20240920 0 12.35 12.35 12.35 12.35 0 12.35
RELIANCE.NSE Reliance Industries Limited 20240920 0 2948 2990 2942.76 2972.1 30897320 1486.05 up down incorrect
RELIGARE.NSE Religare Enterprises Limited 20240920 0 273.95 278.45 272.7 275 697307 275 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20240920 0 284.65 327.7 281.81 316.29 56875659 316.29 up up correct
REMSONSIND.NSE Remsons Industries Limited 20240920 0 200.99 201.49 196.5 198.72 52228 198.72 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20240920 0 47.7 48.17 47.24 47.52 9096741 47.52 down up incorrect
REPCOHOME.NSE Repco Home Finance Limited 20240920 0 547 551.25 533.7 538.15 99080 538.15 down up incorrect
REPL.NSE Rudrabhishek Enterprises Limited 20240920 0 203.2 206.93 200.65 201.32 16985 201.32 down down correct
REPRO.NSE Repro India Limited 20240920 0 619.85 631.5 615.25 627.85 9753 627.85 up up correct
RESPONIND.NSE Responsive Industries Limited 20240920 0 283.6 292 276.3 278.85 667426 278.85 down down correct
RGL.NSE Renaissance Global Limited 20240920 0 122.91 128.28 120.6 124.38 1256020 124.38 up up correct
RHFL.NSE Reliance Home Finance Limited 20240920 0 4.38 4.38 4.38 4.38 4647869 4.38
RHIM.NSE RHI Magnesita India Limited 20240920 0 591.15 602.2 591.15 599.9 226545 599.9 up up correct
RICOAUTO.NSE Rico Auto Industries Limited 20240920 0 114.85 117.9 114.36 116.51 528826 116.51 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20240920 0 1153 1168.55 1135.5 1162.55 160384 1162.55 up up correct
RITES.NSE RITES Limited 20240920 0 356 384 354.65 373.2 13384039 373.2 up down incorrect
RKDL.NSE Ravi Kumar Distilleries Limited 20240920 0 29.75 29.8 29.75 29.75 12156 29.75
RKEC.NSE RKEC Projects Limited 20240920 0 121.75 124.5 117 118.19 38603 118.19 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20240920 0 1004.05 1025 989.15 1010.2 1474809 1010.2 up up correct
RMCL.NSE Radha Madhav Corporation Limited 20240920 0 200 200 200 200 0 200
RML.NSE Rane (Madras) Limited 20240920 0 1194.7 1199.75 1171.75 1183.15 9503 1183.15 down down correct
RNAVAL.NSE Reliance Naval and Engineering Limited 20240920 0 632.5 632.5 632.5 632.5 0 632.5
ROHLTD.NSE Royal Orchid Hotels Limited 20240920 0 358 364.65 358 361.75 64219 361.75 up down incorrect
ROLEXRINGS.NSE Rolex Rings Limited 20240920 0 2463.55 2535.5 2433.55 2448.2 10699 2448.2 down down correct
ROLLT.NSE Rollatainers Limited 20240920 0 2.49 2.49 2.49 2.49 126244 2.49
ROLTA.NSE Rolta India Limited 20240920 0 3.75 3.75 3.75 3.75 0 3.75
ROML.NSE Raj Oil Mills Limited 20240920 0 56.85 56.85 53.98 54.65 12958 54.65 down down correct
ROSSARI.NSE Rossari Biotech Limited 20240920 0 921.4 922 901.6 912.9 75987 912.9 down down correct
ROSSELLIND.NSE Rossell India Limited 20240920 0 179.8 179.8 170.85 170.85 152767 170.85 down down correct
ROUTE.NSE Route Mobile Limited 20240920 0 1622 1622 1591.75 1598.6 110088 1592.2298 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20240920 0 2127.85 2262 2100 2248.2 31007 2248.2 up up correct
RPOWER.NSE Reliance Power Limited 20240920 0 36.31 36.34 35.52 36.34 51425308 36.34 up down incorrect
RPPINFRA.NSE R.P.P. Infra Projects Limited 20240920 0 203.5 208.7 199.05 201.08 65753 201.08 down up incorrect
RPSGVENT.NSE RPSG Ventures Limited 20240920 0 1035.3 1080 1035.3 1053.8 109377 1053.8 up up correct
RSSOFTWARE.NSE R S Software (India) Limited 20240920 0 266.05 277.2 260 277.2 98737 277.2 up down incorrect
RSWM.NSE RSWM Limited 20240920 0 216.85 222.1 216.66 218.88 55211 218.88 up up correct
RSYSTEMS.NSE R Systems International Limited 20240920 0 502.7 508.6 499 504.5 91754 504.5 up up correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20240920 0 79.46 80.99 79.16 80.52 4179999 80.52 up up correct
RTNPOWER.NSE RattanIndia Power Limited 20240920 0 15 15.03 14.23 14.46 78021592 14.46 down down correct
RUBYMILLS.NSE The Ruby Mills Limited 20240920 0 287.95 296 287.95 290.35 31615 290.35 up up correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20240920 0 14.14 14.36 14 14.2 121333 14.2 up up correct
RUCHIRA.NSE Ruchira Papers Limited 20240920 0 132.95 134.8 131.94 132.92 62332 132.92 down down correct
SIS.NSE SIS Limited 20240920 0 415 417.7 411.1 414.5 26972 414.5 down down correct
RUPA.NSE Rupa & Company Limited 20240920 0 298.5 302.05 289.95 301.4 283652 301.4 up up correct
RVHL.NSE Ravinder Heights Limited 20240920 0 65.5 67.95 64 65.95 125958 65.95 up down incorrect
RVNL.NSE Rail Vikas Nigam Limited 20240920 0 512.5 549 505.8 544.25 25018038 542.14 up down incorrect
S&SPOWER.NSE S&S Power Switchgear Limited 20240920 0 399 399 396.9 399 1795 399
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20240920 0 11.32 11.32 11.08 11.08 4530 11.08 down down correct
SADBHAV.NSE Sadbhav Engineering Limited 20240920 0 30.65 31.44 30.1 30.62 1893664 30.62 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20240920 0 7.06 7.06 6.8 6.87 102238 6.87 down up incorrect
SAFARI.NSE Safari Industries (India) Limited 20240920 0 2536.85 2556 2451 2467.8 45282 2467.8 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20240920 0 28.6 28.6 27.4 27.85 6713 27.85 down down correct
SAGCEM.NSE Sagar Cements Limited 20240920 0 233.15 233.15 227.94 229.4 49569 229.4 down down correct
SAIL.NSE Steel Authority of India Limited 20240920 0 127.25 128.29 125.41 126.28 13885160 126.28 down down correct
SAKAR.NSE Sakar Healthcare Limited 20240920 0 330.2 337.8 324 325.2 18035 325.2 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20240920 0 38.67 39.2 38.2 38.58 379086 38.58 down down correct
SAKSOFT.NSE Saksoft Limited 20240920 0 295 296.7 272.15 276.15 1087134 276.15 down down correct
SAKUMA.NSE Sakuma Exports Limited 20240920 0 5.32 5.32 5.1 5.2 3640952 5.2 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20240920 0 21.1 21.99 20.67 21.59 37523931 21.59 up up correct
SALONA.NSE Salona Cotspin Limited 20240920 0 294 298.2 290.5 292.05 1031 292.05 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20240920 0 25.4 27.79 24.66 26.7 498232 26.7 up down incorrect
SALZERELEC.NSE Salzer Electronics Limited 20240920 0 938.7 971.65 926 943.75 77476 943.75 up up correct
SAMBHAAV.NSE Sambhaav Media Limited 20240920 0 6.15 6.15 5.93 5.97 76750 5.97 down down correct
SANCO.NSE Sanco Industries Limited 20240920 0 4.64 4.64 4.5 4.57 3927 4.57 down down correct
SANDESH.NSE The Sandesh Limited 20240920 0 1810 1837.4 1784 1794 6039 1794 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20240920 0 593.1 604 588.05 601.2 56555 601.2 up down incorrect
SANGAMIND.NSE Sangam (India) Limited 20240920 0 405.25 410.85 392.35 399.55 53929 399.55 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20240920 0 85.9 86.39 85 85.27 226990 85.27 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20240920 0 810.96 822 802 807.46 379914 403.73 down down correct
SANGINITA.NSE Sanginita Chemicals Limited 20240920 0 15.64 16.44 15.64 16.1 48210 16.1 up up correct
SANOFI.NSE Sanofi India Limited 20240920 0 7195.55 7244.95 7147.15 7210.1 13325 7210.1 up down incorrect
SANWARIA.NSE Sanwaria Consumer Limited 20240920 0 0.49 0.51 0.49 0.49 527747 0.49
SARDAEN.NSE Sarda Energy & Minerals Limited 20240920 0 415.9 421.9 410.5 418.2 506008 418.2 up up correct
SAREGAMA.NSE Saregama India Limited 20240920 0 515.1 520 506.05 519 122516 519 up up correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20240920 0 85.2 89.5 83.75 89.5 156029 89.5 up up correct
SASKEN.NSE Sasken Technologies Limited 20240920 0 1511.8 1511.8 1458.1 1485.8 7397 1485.8 down up incorrect
SASTASUNDR.NSE Sastasundar Ventures Limited 20240920 0 305.2 307.85 302.95 304.05 11923 304.05 down down correct
SATHAISPAT.NSE Sathavahana Ispat Limited 20240920 0 2.45 2.45 2.45 2.45 0 2.45
SATIA.NSE Satia Industries Limited 20240920 0 113.85 117 112.51 115.56 451372 115.56 up up correct
SATIN.NSE Satin Creditcare Network Limited 20240920 0 209 209.84 206.55 207.72 173264 207.72 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20240920 0 578.7 610.3 562 603.95 180931 603.95 up down incorrect
SBICARD.NSE SBI Cards and Payment Services Limited 20240920 0 802 802.05 780.7 786.95 1481594 786.95 down down correct
SBIETFCON.NSE SBI Funds Management Private Limited 20240920 0 130.47 130.95 127.58 130.7 14507 130.7 up down incorrect
SBIETFIT.NSE SBI Funds Management Private Limited 20240920 0 448.53 454 445.3 450.75 11008 450.75 up up correct
SBIETFPB.NSE SBI Mutual Fund 20240920 0 269.23 275.22 269.23 273.43 16585 273.43 up up correct
SBIETFQLTY.NSE SBI Mutual Fund 20240920 0 250.52 250.52 243 248.21 4254 248.21 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20240920 0 1850 1885 1845 1870.25 1512372 1870.25 up up correct
SBIN.NSE State Bank of India 20240920 0 794.85 794.85 779.5 781.7 21372244 781.7 down up incorrect
SCHAEFFLER.NSE Schaeffler India Limited 20240920 0 3815 3858 3799.4 3848 75844 3848 up up correct
SCHAND.NSE S Chand and Company Limited 20240920 0 228 254.7 228 247.42 1817254 247.42 up up correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20240920 0 754.95 792 748.4 782.5 1890779 782.5 up up correct
SCI.NSE The Shipping Corporation of India Limited 20240920 0 240.8 263.9 236.7 258.1 13069349 258.1 up up correct
SDBL.NSE Som Distilleries & Breweries Limited 20240920 0 121.94 121.99 118.8 119.59 1170302 119.59 down down correct
SEAMECLTD.NSE Seamec Limited 20240920 0 1326.15 1424.95 1309.05 1392.05 45224 1392.05 up up correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20240920 0 34.49 34.49 32.97 33.59 28601 33.59 down up incorrect
SELAN.NSE Selan Exploration Technology Limited 20240920 0 858.4 867 843.05 858.65 68638 858.65 up up correct
SEQUENT.NSE Sequent Scientific Limited 20240920 0 173.1 175.71 171.36 173.44 1222105 173.44 up up correct
SERVOTECH.NSE Servotech Power Systems Limited 20240920 0 179.4 183.34 173.81 182.89 2680465 182.89 up down incorrect
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20240920 0 341.2 352.9 341.2 350.65 22785 350.65 up up correct
SETCO.NSE Setco Automotive Limited 20240920 0 12.05 12.05 12 12 12559 12 down down correct
SETF10GILT.NSE SBI Mutual Fund 20240920 0 239.5 240.9 238 239.66 25348 239.66 up up correct
SETFGOLD.NSE SBI Mutual Fund 20240920 0 64.44 64.44 63.95 64.39 1795798 64.39 down up incorrect
SETFNIF50.NSE SBI Mutual Fund 20240920 0 269.59 271.75 268 271.36 2320365 271.36 up up correct
SETFNIFBK.NSE SBI Mutual Fund 20240920 0 541.1 550.05 539.25 549.4 1259296 549.4 up down incorrect
SETFNN50.NSE SBI Mutual Fund 20240920 0 791.29 796.99 786.17 795.32 27757 795.32 up up correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20240920 0 0.92 0.92 0.84 0.84 42637 0.84 down down correct
SEYAIND.NSE Seya Industries Limited 20240920 0 27.04 27.04 27.04 27.04 0 27.04
SFL.NSE Sheela Foam Limited 20240920 0 933.95 943.1 923.25 929.2 53461 929.2 down down correct
SGIL.NSE Synergy Green Industries Limited 20240920 0 432.9 444.7 426.8 431.45 104433 431.45 down down correct
SGL.NSE STL Global Limited 20240920 0 19.5 20.47 19.08 19.96 38265 19.96 up up correct
SHAHALLOYS.NSE Shah Alloys Limited 20240920 0 81.43 83.25 80 82.08 83977 82.08 up up correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20240920 0 4000.05 4149.9 3960 4073.1 49314 4069.1 up up correct
SHALBY.NSE Shalby Limited 20240920 0 278.6 285.3 278.6 282.85 184092 282.85 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20240920 0 140.95 144 140.1 141.28 106905 141.28 up up correct
SHANKARA.NSE Shankara Building Products Limited 20240920 0 566.55 566.55 552.05 556.95 58877 556.95 down down correct
SHANTI.NSE Shanti Overseas (India) Limited 20240920 0 15.71 16.89 15.71 16.72 33874 16.72 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20240920 0 589.6 615 579.3 609.3 34079 609.3 up up correct
SHARDACROP.NSE Sharda Cropchem Limited 20240920 0 550 552.95 535 538.45 145918 538.45 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20240920 0 2484.55 2526.85 2440.2 2511.5 15926 2511.5 up up correct
SHAREINDIA.NSE Share India Securities Limited 20240920 0 301.5 324.9 299.9 320.9 2353475 320.9 up down incorrect
SHEMAROO.NSE Shemaroo Entertainment Limited 20240920 0 181 185.47 178 179.62 101298 179.62 down up incorrect
SHARIABEES.NSE Nippon India Mutual Fund 20240920 0 594.83 594.83 588.57 591.4 4151 591.4 down up incorrect
SHILPAMED.NSE Shilpa Medicare Limited 20240920 0 853.4 869.4 846.55 866.65 224041 866.65 up up correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20240920 0 48.58 48.91 46.75 47.04 155820 47.04 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20240920 0 93.37 94.1 92.35 93.1 5522 93.1 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20240920 0 189.42 192.49 180.1 182.48 47049 182.48 down down correct
SHK.NSE S H Kelkar and Company Limited 20240920 0 263.73 263.75 252.5 254.73 379965 254.73 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20240920 0 842.5 854.85 838.5 846.1 38313 846.1 up up correct
SHRADHA.NSE Shradha Infraprojects Limited 20240920 0 149.56 149.56 149.56 149.56 18707 149.56
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20240920 0 94.16 96 93.1 95.43 494665 95.43 up up correct
SHREECEM.NSE Shree Cement Limited 20240920 0 25000 25272.2 24751 25141.7 36895 25141.7 up up correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20240920 0 246.2 260.6 246.2 251.25 21871 251.25 up down incorrect
SHREERAMA.NSE Shree Rama Multi 20240920 0 28.19 28.19 27.62 28.19 56838 28.19
SHRENIK.NSE Shrenik Limited 20240920 0 0.84 0.85 0.83 0.84 658558 0.84
SHREYANIND.NSE Shreyans Industries Limited 20240920 0 259.3 269.7 253.55 264.55 34838 264.55 up up correct
SHREYAS.NSE Shreyas Shipping and Logistics Limited 20240920 0 315 322.1 315 318 132622 318 up up correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20240920 0 2281.8 2314.65 2230 2238.95 61827 2238.95 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20240920 0 17.25 17.51 17.1 17.2 149948 17.2 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20240920 0 882 932.75 867 920.15 3541261 920.15 up up correct
SHYAMTEL.NSE Shyam Telecom Limited 20240920 0 13.7 14.45 13.2 14.19 10197 14.19 up up correct
SIEMENS.NSE Siemens Limited 20240920 0 6751.85 6861.7 6712.35 6832.75 582735 6832.75 up up correct
SIGIND.NSE Signet Industries Limited 20240920 0 74.25 83.1 73.1 73.88 977482 73.88 down down correct
SIL.NSE Standard Industries Limited 20240920 0 27.02 28.95 27.02 27.74 20050 27.74 up down incorrect
SILGO.NSE Silgo Retail Limited 20240920 0 42.6 47.48 41.4 44.12 748526 44.12 up up correct
SILINV.NSE SIL Investments Limited 20240920 0 558.35 568.2 552.05 563.4 3593 563.4 up up correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20240920 0 21.92 23.87 21.92 23.72 11800 23.72 up down incorrect
SIMBHALS.NSE Simbhaoli Sugars Limited 20240920 0 25.6 26 24.5 25.66 121717 25.66 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20240920 0 227.5 240.42 223 240.4 740978 240.4 up up correct
SINTERCOM.NSE Sintercom India Limited 20240920 0 144 165 142.56 144.42 596031 144.42 up up correct
SIRCA.NSE Sirca Paints India Limited 20240920 0 353.85 357 343 348.1 222804 348.1 down down correct
SITINET.NSE SITI Networks Limited 20240920 0 0.83 0.86 0.83 0.83 4272684 0.83
SIYSIL.NSE Siyaram Silk Mills Limited 20240920 0 492 492 477 482.8 29418 482.8 down up incorrect
SJVN.NSE SJVN Limited 20240920 0 129 131 127.83 130.3 6597480 130.3 up up correct
SKFINDIA.NSE SKF India Limited 20240920 0 5392.2 5408.8 5325.05 5384.85 38967 5392.2 down down correct
SKIL.NSE SKIL Infrastructure Limited 20240920 0 5.41 5.41 5.41 5.41 0 5.41
SKIPPER.NSE Skipper Limited 20240920 0 418.05 425 414 417.5 562514 417.5 down up incorrect
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20240920 0 257.8 261.85 256 256.45 53832 256.45 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20240920 0 261.95 279.05 256.6 274.35 46108 274.35 up up correct
SMCGLOBAL.NSE SMC Global Securities Limited 20240920 0 161.6 165.5 161.59 164.7 586069 164.7 up up correct
SMLISUZU.NSE SML Isuzu Limited 20240920 0 1910 1956 1891.9 1935.8 23230 1935.8 up up correct
SMSLIFE.NSE SMS Lifesciences India Limited 20240920 0 1485 1485 1459.05 1485 3925 1483.5
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20240920 0 361.8 374.4 356 368.5 323435 368.1 up down incorrect
SNOWMAN.NSE Snowman Logistics Limited 20240920 0 84.5 87.4 82.79 83.65 4761946 83.65 down down correct
SOBHA.NSE Sobha Limited 20240920 0 1886.95 2028.5 1855 1987.65 675960 1987.65 up up correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20240920 0 738 750 731 749.5 53616 749.5 up up correct
SOLARINDS.NSE Solar Industries India Limited 20240920 0 10883.4 11299.7 10849.8 11090.8 72953 11090.8 up up correct
SOMANYCERA.NSE Somany Ceramics Limited 20240920 0 729.8 730.85 716.05 727.8 18023 727.8 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20240920 0 34.55 37.89 34.55 36 47432 36 up up correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20240920 0 164.4 172.7 159.84 161.36 12218 161.36 down up incorrect
SONACOMS.NSE Sona BLW Precision Forgings Limited 20240920 0 732 759.45 725.05 748.35 5302786 748.35 up up correct
SONATSOFTW.NSE Sonata Software Limited 20240920 0 652.9 656.95 637.9 646 544321 646 down down correct
SOTL.NSE Savita Oil Technologies Limited 20240920 0 566.85 577 555.05 562.55 69714 562.55 down up incorrect
SOUTHBANK.NSE The South Indian Bank Limited 20240920 0 24.61 24.84 24.49 24.55 11567012 24.55 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20240920 0 132.2 136 129.15 131.58 38217 131.58 down up incorrect
SPAL.NSE S.P. Apparels Limited 20240920 0 941.55 957.4 918.8 942.1 15780 942.1 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20240920 0 598.9 607.7 597.9 603.55 114349 603.55 up up correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20240920 0 219.8 221.98 217.6 218.41 306464 218.41 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20240920 0 25.14 25.5 24.15 25.17 4528075 25.17 up up correct
SPECIALITY.NSE Speciality Restaurants Limited 20240920 0 168.02 170.68 166.36 167.32 91886 167.32 down down correct
SPENCERS.NSE Spencer's Retail Limited 20240920 0 108.6 112.5 104.5 105.55 5053968 105.55 down down correct
SPENTEX.NSE CLC Industries Limited 20240920 0 280 280 280 280 0 280
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20240920 0 82.83 83.9 81.91 83.7 835285 83.7 up up correct
SPLIL.NSE SPL Industries Limited 20240920 0 60.95 61.62 60.16 60.39 18379 60.39 down down correct
SPMLINFRA.NSE SPML Infra Limited 20240920 0 266.1 272 265 269.94 169038 269.94 up up correct
SPTL.NSE Sintex Plastics Technology Limited 20240920 0 1.06 1.06 1.06 1.06 0 1.06
SPYL.NSE Shekhawati Poly 20240920 0 73.5 73.5 73.5 73.5 2131 73.5
SREEL.NSE Sreeleathers Limited 20240920 0 288 296.45 284.05 288.3 13381 288.3 up up correct
SRF.NSE SRF Limited 20240920 0 2410 2440.8 2403 2420 733741 2420 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20240920 0 559.85 603.85 551.05 580.1 118180 580.1 up up correct
SRPL.NSE Shree Ram Proteins Limited 20240920 0 1.14 1.16 1.12 1.16 1878821 1.16 up up correct
SSWL.NSE Steel Strips Wheels Limited 20240920 0 209.6 212.85 208.91 210.41 274453 209.41 up up correct
STAR.NSE Strides Pharma Science Limited 20240920 0 1336.9 1374.05 1265 1286.4 294181 1286.4 down down correct
STARCEMENT.NSE Star Cement Limited 20240920 0 215.3 215.5 211.5 213.02 382800 213.02 down down correct
STARPAPER.NSE Star Paper Mills Limited 20240920 0 224.2 226.98 223.11 225.58 18006 225.58 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20240920 0 179.79 182.37 178.25 179.15 83013 179.15 down up incorrect
STEELCITY.NSE Steel City Securities Limited 20240920 0 95.34 105 95.34 101.18 204260 101.18 up up correct
STEELXIND.NSE Steel Exchange India Limited 20240920 0 12.87 13.09 12.77 12.8 2855227 12.8 down down correct
STEL.NSE STEL Holdings Limited 20240920 0 544 544 543 544 1122 544
STERTOOLS.NSE Sterling Tools Limited 20240920 0 566.95 639.85 565 601 2077975 601 up down incorrect
STLTECH.NSE Sterlite Technologies Limited 20240920 0 127.49 129.36 126.61 127.92 927501 127.92 up up correct
STOVEKRAFT.NSE Stove Kraft Limited 20240920 0 951 967.5 920.55 933.3 130784 933.3 down down correct
STYLAMIND.NSE Stylam Industries Limited 20240920 0 2036.1 2048 1974.6 2021.45 18580 2021.45 down down correct
SUBEXLTD.NSE Subex Limited 20240920 0 27.36 27.54 27.02 27.22 3171346 27.22 down down correct
SUBROS.NSE Subros Limited 20240920 0 758 769.9 748 765.1 73144 765.1 up down incorrect
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20240920 0 1018.3 1050 972.6 1022.7 1220394 1022.7 up up correct
SUMEETINDS.NSE Sumeet Industries Limited 20240920 0 3.79 3.79 3.79 3.79 317147 3.79
SUMICHEM.NSE Sumitomo Chemical India Limited 20240920 0 586.5 591.7 554.2 558.9 1555427 558.9 down down correct
SUMIT.NSE Sumit Woods Limited 20240920 0 155.7 157.75 155.7 155.7 43354 155.7
SUMMITSEC.NSE Summit Securities Limited 20240920 0 2599.85 2676.9 2525.45 2659.6 9810 2659.6 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20240920 0 2.83 2.9 2.8 2.82 775370 2.82 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20240920 0 5005 5100 4925.15 5053.3 189855 5053.3 up up correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20240920 0 410.05 414.45 397.2 400.2 168910 400.2 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20240920 0 1060.3 1077.85 1007.3 1023.55 3174 1023.55 down up incorrect
SUNDRMFAST.NSE Sundram Fasteners Limited 20240920 0 1420 1444.95 1401.05 1416.1 76211 1416.1 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20240920 0 208.6 215 208.03 213.9 341107 213.9 up up correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20240920 0 1851.1 1871 1841.9 1865.75 4229991 1865.75 up up correct
SUNTECK.NSE Sunteck Realty Limited 20240920 0 582 593.1 568.6 585.25 523891 583.75 up up correct
SUNTV.NSE Sun TV Network Limited 20240920 0 813 815 799 807.2 474120 807.2 down up incorrect
SUPERHOUSE.NSE Superhouse Limited 20240920 0 223.2 229.3 223.2 228.48 17345 228.48 up down incorrect
SUPERSPIN.NSE Super Spinning Mills Limited 20240920 0 11.3 11.87 11.02 11.87 266300 11.87 up up correct
SUPRAJIT.NSE Suprajit Engineering Limited 20240920 0 523.4 544 505.15 530.15 2057240 530.15 up up correct
SUPREMEENG.NSE Supreme Engineering Limited 20240920 0 3.17 3.23 3.17 3.17 1339804 3.17
SUPREMEIND.NSE The Supreme Industries Limited 20240920 0 5471.95 5615 5327.75 5550.1 197096 5550.1 up up correct
SURANASOL.NSE Surana Solar Limited 20240920 0 45 45.23 43.16 44.27 710331 44.27 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20240920 0 26 26 24.4 24.66 401991 24.66 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20240920 0 88.44 88.44 86 86.66 15022 86.66 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20240920 0 652.05 661.5 643.8 656.75 167494 656.75 up up correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20240920 0 183.5 185.99 181.67 185.63 323997 185.63 up up correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20240920 0 73 74.84 71.56 72.23 228612 72.23 down down correct
SUULD.NSE Suumaya Industries Limited 20240920 0 4.93 5.03 4.9 4.96 52896 4.96 up up correct
SUVEN.NSE Suven Life Sciences Limited 20240920 0 149.9 154.6 147.84 151.95 463877 151.95 up up correct
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20240920 0 1189.95 1227.1 1189.5 1215.3 736274 1215.3 up down incorrect
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20240920 0 5.44 5.44 5.31 5.36 131072 5.36 down down correct
SUZLON.NSE Suzlon Energy Limited 20240920 0 82.24 84 81.31 83.45 74313107 83.45 up up correct
SVPGLOB.NSE Svp Global Ventures Ltd 20240920 0 7.05 7.26 6.85 7 89283 7 down down correct
SWANENERGY.NSE Swan Energy Limited 20240920 0 578.5 604.95 575.7 596.05 1879450 596.05 up up correct
SWARAJENG.NSE Swaraj Engines Limited 20240920 0 3242.45 3324 3207.5 3298.95 8865 3298.95 up up correct
SWELECTES.NSE Swelect Energy Systems Limited 20240920 0 1239.9 1277.45 1224.35 1238.15 64923 1238.15 down up incorrect
SWSOLAR.NSE Sterling and Wilson Solar Limited 20240920 0 705.2 722.65 693.55 720.6 1572591 720.6 up up correct
SYMPHONY.NSE Symphony Limited 20240920 0 1504 1604 1504 1592.6 252212 1592.6 up up correct
SYNGENE.NSE Syngene International Limited 20240920 0 909.9 922.2 898.2 909.85 546382 909.85 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20240920 0 233 233.5 225 227.24 4341 227.24 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20240920 0 311 314.55 308.1 311.55 60593 311.55 up up correct
TAKE.NSE TAKE Solutions Limited 20240920 0 19.75 19.97 18.72 18.92 382467 18.92 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20240920 0 339.25 342.95 334.1 340.1 88175 340.1 up up correct
TANLA.NSE Tanla Platforms Limited 20240920 0 932 943.85 930.1 939.05 214546 939.05 up down incorrect
TARAPUR.NSE Tarapur Transformers Limited 20240920 0 22.56 22.56 22.56 22.56 33533 22.56
TARC.NSE TARC Limited 20240920 0 229.27 237.13 227.9 235.41 615458 235.41 up up correct
TARMAT.NSE Tarmat Limited 20240920 0 96.4 96.4 92.53 92.53 95567 92.53 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20240920 0 12828.8 13399.95 12516 13310.7 6507 13310.7 up down incorrect
TATACHEM.NSE Tata Chemicals Limited 20240920 0 1025 1030.95 1015.6 1025.7 541066 1025.7 up up correct
TATACOMM.NSE Tata Communications Limited 20240920 0 1985.6 1986.9 1942.2 1965 372956 1965 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20240920 0 1220 1230.95 1213.35 1216.85 3533130 1216.85 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20240920 0 7570 7939 7560.4 7900 377846 7900 up down incorrect
TATAINVEST.NSE Tata Investment Corporation Limited 20240920 0 6702 6783.25 6650 6735.15 41434 6735.15 up up correct
TATAMOTORS.NSE Tata Motors Limited 20240920 0 967 977.5 949.2 971.3 16764981 971.3 up up correct
TATAPOWER.NSE The Tata Power Company Limited 20240920 0 441.8 446.5 439.35 444.15 11837310 444.15 up up correct
TATASTEEL.NSE Tata Steel Limited 20240920 0 151 153.34 150.65 152.1 53873369 152.1 up up correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20240920 0 975 991.1 968.05 987.15 45817 987.15 up down incorrect
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20240920 0 276 290.1 265.71 269.5 2140799 269.5 down down correct
TCI.NSE Transport Corporation of India Limited 20240920 0 1084.1 1119.45 1067.95 1097 117701 1097 up down incorrect
TCIEXP.NSE TCI Express Limited 20240920 0 1135 1145 1095 1098.75 84731 1098.75 down down correct
TCIFINANCE.NSE TCI Finance Limited 20240920 0 14.49 14.62 14.3 14.62 86097 14.62 up up correct
TCPLPACK.NSE TCPL Packaging Limited 20240920 0 3266.9 3595 3246.05 3482.85 24269 3482.85 up down incorrect
TCS.NSE Tata Consultancy Services Limited 20240920 0 4316.9 4330.7 4227.5 4284.9 5447908 4274.4719 down down correct
THERMAX.NSE Thermax Limited 20240920 0 5205 5575.05 5027.1 5362.05 174780 5362.05 up up correct
TDPOWERSYS.NSE TD Power Systems Limited 20240920 0 395 401.05 389.75 395.3 392576 395.3 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20240920 0 3110 3140 3045.1 3131.05 21125 3131.05 up up correct
TECHIN.NSE Techindia Nirman Limited 20240920 0 48.03 48.03 48.03 48.03 2251 48.03
TECHM.NSE Tech Mahindra Limited 20240920 0 1608 1629.3 1582.4 1622.05 3984683 1622.05 up up correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20240920 0 1525.25 1575 1453.2 1518.5 1099070 1518.5 down down correct
TEJASNET.NSE Tejas Networks Limited 20240920 0 1243.05 1253.25 1215 1220.1 259089 1220.1 down down correct
TEMBO.NSE Tembo Global Industries Limited 20240920 0 421 429.95 417.5 423.3 35950 422.3 up up correct
TERASOFT.NSE Tera Software Limited 20240920 0 73 74.8 71 72.57 18861 72.57 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20240920 0 123.4 132.5 123.4 131.52 682024 131.52 up up correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20240920 0 75.2 76.33 74.19 75.3 72242 75.3 up up correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20240920 0 213.93 228 212.1 224.34 8685707 224.34 up up correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20240920 0 169.1 170.44 166.16 169.83 560580 169.83 up up correct
TFL.NSE Transwarranty Finance Limited 20240920 0 36.62 38.99 36.4 36.74 64066 36.74 up up correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20240920 0 15.38 15.51 15.1 15.26 40681 15.26 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20240920 0 2205 2247.1 2173.3 2231.95 66818 2231.95 up up correct
THEINVEST.NSE The Investment Trust of India Limited 20240920 0 189.98 193 186 190.02 10403 190.02 up up correct
THEMISMED.NSE Themis Medicare Limited 20240920 0 258.9 292 255.25 285.6 1130283 285.6 up up correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20240920 0 214.2 214.2 200.12 203.7 4180278 203.7 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20240920 0 250.8 250.92 242.5 250.8 24795 250.8
THYROCARE.NSE Thyrocare Technologies Limited 20240920 0 827.2 837 815.55 821.9 35820 821.9 down down correct
TI.NSE Tilaknagar Industries Ltd. 20240920 0 312 318.8 308.45 316.2 1274999 316.2 up up correct
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20240920 0 2250 2402 2228.15 2385.65 49652 2385.65 up up correct
TIIL.NSE Technocraft Industries (India) Limited 20240920 0 3125 3248.1 3121.9 3198.9 23517 3198.9 up up correct
TIINDIA.NSE Tube Investments of India Limited 20240920 0 4019 4450.65 3981.15 4291.95 1412283 4291.95 up up correct
TIJARIA.NSE Tijaria Polypipes Limited 20240920 0 13.9 14.3 13.36 13.87 43794 13.87 down up incorrect
TIL.NSE TIL Limited 20240920 0 339.75 344.8 323.1 326.05 10144 326.05 down down correct
TIMESGTY.NSE Times Guaranty Limited 20240920 0 124.7 125.99 115.05 117.87 7805 117.87 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20240920 0 414.3 423.85 410.5 413.85 1240833 413.85 down down correct
TIMKEN.NSE Timken India Limited 20240920 0 3825 3899.95 3776 3851 48416 3851 up up correct
TIPSINDLTD.NSE Tips Industries Limited 20240920 0 672.05 688.75 667.5 682.5 152367 680.7362 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20240920 0 329.15 336.8 329.15 333.9 203454 333.9 up up correct
TIRUPATIFL.NSE Tirupati Forge Limited 20240920 0 35.98 35.98 35.98 35.98 114399 35.98
TITAN.NSE Titan Company Limited 20240920 0 3793 3819 3740 3797.2 1951755 3797.2 up up correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20240920 0 92.56 94.15 92 92.8 186032 92.8 up up correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20240920 0 211 216.8 210.5 213.4 208038 213.4 up up correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20240920 0 10.63 11 10.2 10.57 38411 10.57 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20240920 0 126.95 126.95 122.05 125.57 8829 125.57 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20240920 0 3365.3 3481.9 3355.05 3457.8 522159 3457.8 up up correct
TORNTPOWER.NSE Torrent Power Limited 20240920 0 1856.35 1920 1840.1 1902.05 1489978 1902.05 up up correct
TOTAL.NSE Total Transport Systems Limited 20240920 0 94.05 94.05 89.6 92.5 7073 92.5 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20240920 0 172 172 160 166 2516 166 down up incorrect
TPLPLASTEH.NSE TPL Plastech Limited 20240920 0 109.2 113 109 111.35 68622 111.35 up up correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20240920 0 19.35 19.9 18.81 19.11 135396 19.11 down up incorrect
TREJHARA.NSE Trejhara Solutions Limited 20240920 0 280 286.86 275 281.08 8029 281.08 up up correct
TRENT.NSE Trent Limited 20240920 0 7350 7508 7281.85 7465.15 798170 7465.15 up up correct
TRF.NSE TRF Limited 20240920 0 492 508.35 491.95 499.95 15111 499.95 up down incorrect
TRIDENT.NSE Trident Limited 20240920 0 35.8 36.25 35.8 36.15 3579911 36.15 up up correct
TRIGYN.NSE Trigyn Technologies Limited 20240920 0 114 115.9 111.55 113.26 65809 113.26 down down correct
TRIL.NSE Transformers and Rectifiers (India) Limited 20240920 0 629 642 618 635.55 90392 635.55 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20240920 0 742.5 753.75 726.9 732.15 619241 732.15 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20240920 0 475 497 474.7 485.2 1586317 485.2 up up correct
TTKHLTCARE.NSE TTK Healthcare Limited 20240920 0 1706 1739.85 1653 1672.15 14551 1672.15 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20240920 0 909.5 914.95 890.55 902.45 63961 902.45 down up incorrect
TTL.NSE T.T. Limited 20240920 0 121.4 121.49 118.67 119.85 26644 119.85 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20240920 0 87.6 88.39 86.21 86.98 5470694 86.98 down down correct
TV18BRDCST.NSE TV18 Broadcast Limited 20240920 0 45.69 46.64 45.6 46.06 5566268 46.06 up up correct
TVSELECT.NSE TVS Electronics Limited 20240920 0 392.8 394.7 382.9 392.85 17090 392.85 up up correct
TVSMOTOR.NSE TVS Motor Company Limited 20240920 0 2785 2824.9 2766.95 2815 1029376 2815 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20240920 0 4311.3 4349.95 4266.1 4283.75 3745 4283.75 down down correct
TVTODAY.NSE T.V. Today Network Limited 20240920 0 240.3 240.7 233.9 234.85 246618 234.85 down down correct
TVVISION.NSE TV Vision Limited 20240920 0 12.86 12.86 12.86 12.86 16745 12.86
UBL.NSE United Breweries Limited 20240920 0 2139.5 2139.5 2057.05 2089.75 575889 2089.75 down down correct
UCOBANK.NSE UCO Bank 20240920 0 47.7 48.24 47.25 47.93 3526300 47.93 up up correct
UFLEX.NSE Uflex Limited 20240920 0 735.05 748.85 735.05 743.9 66081 743.9 up up correct
UFO.NSE UFO Moviez India Limited 20240920 0 131.11 134.99 130.27 131.76 130185 131.76 up down incorrect
UGARSUGAR.NSE The Ugar Sugar Works Limited 20240920 0 83.05 87.8 83.05 86.2 1154281 86.2 up up correct
UGROCAP.NSE UGRO Capital Limited 20240920 0 259.8 260.75 253.21 255.73 156227 255.73 down up incorrect
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20240920 0 42.39 43.8 41.5 42.87 37047823 42.87 up up correct
ULTRACEMCO.NSE UltraTech Cement Limited 20240920 0 11660 11843.9 11579.6 11800 608787 11800 up up correct
UMANGDAIRY.NSE Umang Dairies Limited 20240920 0 108.76 109.87 108.76 108.76 2093 108.76
UMESLTD.NSE Usha Martin Education & Solutions Limited 20240920 0 6.79 6.79 6.17 6.51 32169 6.51 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20240920 0 640.7 666.9 637.05 646.15 35019 646.15 up up correct
UNIDT.NSE United Drilling Tools Limited 20240920 0 248.7 255.9 247.15 250.1 14349 250.1 up up correct
UNIENTER.NSE Uniphos Enterprises Limited 20240920 0 179.8 189.9 179.8 182.1 96415 182.1 up up correct
UNIONBANK.NSE Union Bank of India 20240920 0 122.8 125.5 122.8 123.43 14117339 123.43 up up correct
UNITECH.NSE Unitech Limited 20240920 0 10.74 10.95 10.4 10.95 13429056 10.95 up up correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20240920 0 418.4 428.15 410.2 422.65 4015 422.65 up up correct
UNIVASTU.NSE Univastu India Limited 20240920 0 196.2 213.45 196.2 211.54 30085 211.54 up down incorrect
UNIVCABLES.NSE Universal Cables Limited 20240920 0 679.9 703.4 661 699.45 45181 699.45 up up correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20240920 0 360.55 365.35 357.3 360.9 1282 360.9 up up correct
UPL.NSE UPL Limited 20240920 0 594.95 602.7 585.6 587.1 5717560 587.1 down up incorrect
URJA.NSE Urja Global Limited 20240920 0 20.5 20.8 20.26 20.68 2871800 20.68 up up correct
USHAMART.NSE Usha Martin Limited 20240920 0 342.3 356.95 340.55 345.05 1474790 345.05 up down incorrect
UTIAMC.NSE UTI Asset Management Company Limited 20240920 0 1287.85 1304.85 1271.4 1281.5 188627 1281.5 down down correct
UTIBANKETF.NSE Uti Mutual Fund 20240920 0 54.48 55.01 53.99 54.9 854316 54.9 up up correct
UTINEXT50.NSE UTI Mutual Fund 20240920 0 80.09 82.74 78.98 80.18 87951 80.18 up up correct
UTINIFTETF.NSE UTI Mutual Fund 20240920 0 278.49 279.99 276.01 279.05 70689 279.05 up down incorrect
UTISENSETF.NSE UTI Mutual Fund 20240920 0 912 916 894 914.11 2053 914.11 up down incorrect
UTISXN50.NSE UTI Mutual Fund 20240920 0 93.96 93.96 91.26 93.41 9395 93.41 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20240920 0 335.5 354 335.5 353.4 775456 353.4 up up correct
V2RETAIL.NSE V2 Retail Limited 20240920 0 1123 1179 1123 1165.45 237727 1165.45 up up correct
VADILALIND.NSE Vadilal Industries Limited 20240920 0 4350.1 4398.5 4220 4261.35 15313 4261.35 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20240920 0 311 313.75 304.85 306 365301 306 down up incorrect
VAISHALI.NSE Vaishali Pharma Limited 20240920 0 192.95 195 190.03 192.91 63079 38.58 down down correct
VAKRANGEE.NSE Vakrangee Limited 20240920 0 24.45 25.24 23.45 24.98 50285996 24.98 up up correct
VALIANTORG.NSE Valiant Organics Limited 20240920 0 422.65 425 415.8 421.5 43134 421.5 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20240920 0 59.75 60.71 59.4 59.93 51520 59.93 up up correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20240920 0 11.35 11.83 11.3 11.79 425750 11.79 up down incorrect
VARROC.NSE Varroc Engineering Limited 20240920 0 566 573.75 558.05 570 329500 570 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20240920 0 68 69.15 66.76 68.16 845602 68.16 up down incorrect
VASWANI.NSE Vaswani Industries Limited 20240920 0 50.68 50.69 49 49.29 58679 49.29 down down correct
VBL.NSE Varun Beverages Limited 20240920 0 643 656 636 654.45 7292526 654.45 up up correct
VEDL.NSE Vedanta Limited 20240920 0 452 458.45 448.65 449.95 17249829 449.95 down down correct
VENKEYS.NSE Venky's (India) Limited 20240920 0 2244.55 2244.55 2180 2220.1 42564 2220.1 down up incorrect
VENUSREM.NSE Venus Remedies Limited 20240920 0 345.3 351.05 340.15 342.1 18300 342.1 down down correct
VERTOZ.NSE Vertoz Advertising Limited 20240920 0 31.24 31.46 30.62 31.46 1077146 31.46 up up correct
VESUVIUS.NSE Vesuvius India Limited 20240920 0 5218.5 5475 5077.65 5374.7 228650 5374.7 up up correct
VETO.NSE Veto Switchgears and Cables Limited 20240920 0 152.99 153.73 148.7 152.47 84093 152.47 down down correct
VGUARD.NSE V 20240920 0 464.3 465.8 446.3 449.8 484378 449.8 down down correct
VHL.NSE Vardhman Holdings Limited 20240920 0 3999 4055.95 3920 3953.3 828 3953.3 down down correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20240920 0 444.7 447.1 441 444.4 6456 444.4 down down correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20240920 0 903.05 912 893.05 896.75 47605 896.75 down down correct
VIJIFIN.NSE Viji Finance Limited 20240920 0 2.4 2.42 2.39 2.42 212262 2.42 up up correct
VIKASECO.NSE Vikas EcoTech Limited 20240920 0 3.46 3.55 3.41 3.53 5707105 3.53 up up correct
VIKASLIFE.NSE Vikas Lifecare Limited 20240920 0 4.46 4.56 4.4 4.48 9774425 4.48 up up correct
VIMTALABS.NSE Vimta Labs Limited 20240920 0 575 578.7 552.95 563.65 122544 563.65 down down correct
VINATIORGA.NSE Vinati Organics Limited 20240920 0 1967.6 1977 1933 1959.6 67282 1959.6 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20240920 0 2310.55 2380.6 2293.3 2351.5 21443 2351.5 up up correct
VINEETLAB.NSE Vineet Laboratories Limited 20240920 0 59.7 59.7 58.51 59.14 8669 59.14 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20240920 0 414.95 418.5 407.1 410.25 26940 410.25 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20240920 0 41.1 43.54 40.4 43.46 234506 43.46 up up correct
VIPIND.NSE VIP Industries Limited 20240920 0 502 506.2 496.75 498.8 374770 498.8 down down correct
VIPULLTD.NSE Vipul Limited 20240920 0 35.75 35.75 34.31 34.56 497789 34.56 down down correct
VISAKAIND.NSE Visaka Industries Limited 20240920 0 105.9 107 104.88 106.42 214955 106.42 up down incorrect
VISASTEEL.NSE VISA Steel Limited 20240920 0 29.76 29.76 29.76 29.76 0 29.76
VISESHINFO.NSE MPS Infotecnics Limited 20240920 0 0.44 0.44 0.44 0.44 0 0.44
VISHNU.NSE Vishnu Chemicals Limited 20240920 0 390 402.25 390 396.2 46708 396.2 up up correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20240920 0 18.05 19.04 18.02 18.78 2967538 18.78 up down incorrect
VIVIDHA.NSE Visagar Polytex Limited 20240920 0 1.08 1.17 1.08 1.13 2536139 1.13 up up correct
VIVIMEDLAB.NSE Vivimed Labs Limited 20240920 0 4.95 4.95 4.95 4.95 0 4.95
VLSFINANCE.NSE VLS Finance Limited 20240920 0 394.3 395.7 381.35 384.35 91790 384.35 down up incorrect
VMART.NSE V 20240920 0 3620.05 3711 3620.05 3698.55 16294 3698.55 up up correct
VOLTAMP.NSE Voltamp Transformers Limited 20240920 0 13682.8 13840 13441.05 13575.8 25186 13575.8 down up incorrect
VOLTAS.NSE Voltas Limited 20240920 0 1938.85 1944.9 1892.85 1920 2434135 1920 down down correct
VRLLOG.NSE VRL Logistics Limited 20240920 0 586 596 580.25 585.8 65857 585.8 down down correct
VSSL.NSE Vardhman Special Steels Limited 20240920 0 287.6 288.95 282 285.6 32748 285.6 down down correct
VSTIND.NSE VST Industries Limited 20240920 0 441 452.75 435.4 449.75 405532 449.75 up up correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20240920 0 4382.55 4450 4319.6 4433.7 7373 4433.7 up up correct
VTL.NSE Vardhman Textiles Limited 20240920 0 493.05 498.15 476 479 238914 479 down down correct
WABAG.NSE VA Tech Wabag Limited 20240920 0 1420 1548 1410.6 1518.7 2564642 1518.7 up up correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20240920 0 304.7 315.55 299.75 315.25 641667 315.25 up down incorrect
WANBURY.NSE Wanbury Limited 20240920 0 269.45 278.79 266.01 278.79 169979 278.79 up up correct
WEALTH.NSE Wealth First Portfolio Managers Limited 20240920 0 1243.7 1270 1201.05 1262.4 4036 1255.7615 up down incorrect
WEBELSOLAR.NSE Websol Energy System Limited 20240920 0 974.45 1016.9 943 1016.9 188590 1016.9 up up correct
WEIZMANIND.NSE Weizmann Limited 20240920 0 121.7 128 121.7 125.4 9569 125.4 up up correct
WELCORP.NSE Welspun Corp Limited 20240920 0 660 665.9 655 657.75 467507 657.75 down down correct
WELENT.NSE Welspun Enterprises Limited 20240920 0 570.75 579 565 572.1 81057 572.1 up up correct
WELINV.NSE Welspun Investments and Commercials Limited 20240920 0 975.05 993.95 950 959.05 576 959.05 down down correct
WENDT.NSE Wendt (India) Limited 20240920 0 14595.05 14750.85 14396 14484.35 275 14484.35 down down correct
WESTLIFE.NSE Westlife Development Limited 20240920 0 870 881.45 857.1 876.1 136734 876.1 up up correct
WHEELS.NSE Wheels India Limited 20240920 0 738.8 784.95 735.15 780.2 55012 780.2 up up correct
WHIRLPOOL.NSE Whirlpool of India Limited 20240920 0 2039.55 2075 1995.1 2062.3 223488 2062.3 up up correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20240920 0 37 38.43 37 37.19 14966 37.19 up up correct
WINDLAS.NSE Windlas Biotech Limited 20240920 0 859.8 905 848.35 879.45 61318 879.45 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20240920 0 202.4 209.49 200.15 201.55 179255 201.55 down down correct
WIPRO.NSE Wipro Limited 20240920 0 537.9 540.75 531 538.2 8332116 538.2 up up correct
WIPL.NSE The Western India Plywoods Limited 20240920 0 195 204 190 197.96 1164 197.96 up up correct
WOCKPHARMA.NSE Wockhardt Limited 20240920 0 1021 1055.9 980.05 1032.55 492671 1032.55 up up correct
WONDERLA.NSE Wonderla Holidays Limited 20240920 0 865.45 894.95 860 880.4 113574 880.4 up up correct
WORTH.NSE Worth Peripherals Limited 20240920 0 156.8 162.8 155.1 157.01 82677 157.01 up down incorrect
WSI.NSE W.S. Industries (India) Limited 20240920 0 152 154 149.01 152.84 155218 152.84 up up correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20240920 0 615.6 637.6 615.6 625.3 302894 625.3 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20240920 0 120 120 117.66 119.22 161393 119.22 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20240920 0 122.4 127.81 120 121.44 27548 121.44 down down correct
XPROINDIA.NSE Xpro India Limited 20240920 0 1090 1145 1062.6 1133.6 72082 1133.6 up up correct
YESBANK.NSE Yes Bank Limited 20240920 0 23.05 23.19 22.91 23 78880719 23 down down correct
YUKEN.NSE Yuken India Limited 20240920 0 1231.3 1237.2 1201.3 1211.1 6397 1211.1 down up incorrect
ZEEL.NSE Zee Entertainment Enterprises Limited 20240920 0 127 129.88 125.6 128.16 14064662 128.16 up up correct
ZEELEARN.NSE Zee Learn Limited 20240920 0 8.36 9.07 8.36 8.82 820435 8.82 up down incorrect
ZEEMEDIA.NSE Zee Media Corporation Limited 20240920 0 13 13.2 12.69 13.01 3245274 13.01 up up correct
ZENITHEXPO.NSE Zenith Exports Limited 20240920 0 277 277 268.5 276.8 296 276.8 down down correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20240920 0 11.27 11.27 11.27 11.27 52491 11.27
ZENSARTECH.NSE Zensar Technologies Limited 20240920 0 733.9 745 718.7 727.7 640787 727.7 down up incorrect
ZENTEC.NSE Zen Technologies Limited 20240920 0 1698 1738 1633 1703.95 1113256 1703.95 up up correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20240920 0 125.8 128.43 125.5 128.41 54358 128.41 up up correct
ZOMATO.NSE Zomato Limited 20240920 0 279 293 278.95 290.5 84416068 290.5 up down incorrect
ZOTA.NSE Zota Health Care Limited 20240920 0 626.9 672 626.3 660.35 66713 660.35 up up correct
ZUARI.NSE Zuari Agro Chemicals Limited 20240920 0 198.01 200.85 194.51 196.88 106775 196.88 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20240920 0 2084.95 2129.95 2055.5 2080.65 45522 2080.65 down down correct

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