CollectAI

close-nse_india_stocks

2024/11/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20241121 0 219.35 219.35 219.35 219.35 49213 219.35
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20241121 0 103.28 103.28 103.28 103.28 548 103.28
3MINDIA.NSE 3M India Limited 20241121 0 32149.5 32149.5 30801.25 31304.45 11612 31304.45 down up incorrect
3PLAND.NSE 3P LAND HOLDINGS L 20241121 0 46 46.79 44.51 45.74 16312 45.74 down down correct
5PAISA.NSE 5paisa Capital Limited 20241121 0 479 479.25 466 471.6 43292 471.6 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20241121 0 584 596 567.1 577.85 354566 577.85 down up incorrect
A2ZINFRA.NSE A2Z Infra Engineering Limited 20241121 0 17.25 17.86 16.96 17.05 454689 17.05 down up incorrect
AAKASH.NSE Aakash Exploration Services Limited 20241121 0 10.8 10.8 10.41 10.48 148632 10.48 down down correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20241121 0 54.6 55.39 53.26 54.69 5413 54.69 up up correct
AARON.NSE Aaron Industries Limited 20241121 0 322.8 329.8 313 317.15 111020 317.15 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20241121 0 459.9 460.9 449.85 454.75 155151 454.75 down down correct
AARTIIND.NSE Aarti Industries Limited 20241121 0 432 433 423 425.6 1070614 425.6 down down correct
AARTISURF.NSE Aarti Surfactants Limited 20241121 0 664 664 621.1 638.9 5986 638.9 down down correct
AARVEEDEN.NSE Aarvee Denims and Exports Limited 20241121 0 68.37 68.37 68 68.37 52774 68.37
AARVI.NSE Aarvi Encon Limited 20241121 0 136.67 136.67 132.43 132.98 10935 132.98 down down correct
AAVAS.NSE Aavas Financiers Limited 20241121 0 1649.2 1653 1631.15 1641.3 84786 1641.3 down down correct
ABAN.NSE Aban Offshore Limited 20241121 0 62.33 63.79 60.25 60.76 71655 60.76 down down correct
ABB.NSE ABB India Limited 20241121 0 6701.6 6830 6615.5 6751.45 337186 6751.45 up up correct
ABBOTINDIA.NSE Abbott India Limited 20241121 0 27266 27297 26912.1 27114.7 7808 27114.7 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20241121 0 186.21 186.21 179.18 183.01 8374947 183.01 down down correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20241121 0 286.95 290 283.75 284.4 1840073 284.4 down down correct
ABMINTLLTD.NSE ABM International Limited 20241121 0 69.61 69.61 69.31 69.31 2918 69.31 down up incorrect
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20241121 0 51 52.25 50.33 51.25 11358 51.25 up up correct
ABSLNN50ET.NSE ABSL AMC Ltd 20241121 0 82.05 82.05 68.74 69.36 38481 69.36 down down correct
ACC.NSE ACC Limited 20241121 0 1986 2052.3 1868.2 2027.2 3493607 2027.2 up up correct
ACCELYA.NSE Accelya Solutions India Limited 20241121 0 1483.2 1492.95 1442.75 1456.9 11547 1456.9 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20241121 0 9.1 9.4 8.9 9.34 294876 9.34 up up correct
ACE.NSE Action Construction Equipment Limited 20241121 0 1237.95 1237.95 1186.3 1203.35 302215 1203.35 down down correct
ADANIENT.NSE Adani Enterprises Limited 20241121 0 2539.35 2539.35 2155.05 2183.65 21796668 2183.65 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20241121 0 1160 1212 1132 1145.7 9523600 1145.7 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20241121 0 1160.7 1160.7 995.65 1114.65 46926688 1114.65 down down correct
ADANIPOWER.NSE Adani Power Limited 20241121 0 439.95 494.4 432 476.15 40754831 476.15 up up correct
ADFFOODS.NSE ADF Foods Limited 20241121 0 290 308 287 302.75 535065 302.75 up up correct
ADL.NSE Archidply Decor Limited 20241121 0 95.5 95.5 92.33 94.68 2915 94.68 down down correct
ADORWELD.NSE Ador Welding Limited 20241121 0 1169.15 1169.95 1119.25 1131.15 12096 1131.15 down up incorrect
ADROITINFO.NSE Adroit Infotech Limited 20241121 0 22.15 23 21.87 21.87 33500 21.87 down down correct
ADSL.NSE Allied Digital Services Limited 20241121 0 250 255.55 248 251.85 213408 251.85 up up correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20241121 0 65 65 63 64.15 44382 64.15 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20241121 0 376.95 377.75 368 370.9 149762 370.9 down down correct
AFFLE.NSE Affle (India) Limited 20241121 0 1574.95 1582.25 1520 1550.6 152745 1550.6 down up incorrect
AGARIND.NSE Agarwal Industrial Corporation Limited 20241121 0 1021.75 1025 990 1018 22710 1018 down down correct
AGRITECH.NSE Agri 20241121 0 181.5 183.5 176.35 179.35 18599 179.35 down up incorrect
AGROPHOS.NSE Agro Phos (India) Limited 20241121 0 42.47 42.47 39.15 39.49 97935 39.49 down down correct
AHLADA.NSE Ahlada Engineers Limited 20241121 0 89.48 89.48 85.9 86.18 41777 86.18 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20241121 0 152.99 154 151.92 152.45 5805 152.45 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20241121 0 951.5 957.9 929.55 944.9 85762 944.9 down down correct
AIAENG.NSE AIA Engineering Limited 20241121 0 3440 3440 3337 3407.25 43112 3407.25 down down correct
AIRAN.NSE Airan Limited 20241121 0 30.7 31.5 29.01 29.82 276684 29.82 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20241121 0 2933.95 2965.85 2902.35 2945.5 107445 2945.5 up up correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20241121 0 884.75 891.05 867 885.75 43464 885.75 up up correct
AJOONI.NSE Ajooni Biotech Limited 20241121 0 7.55 7.68 7.3 7.42 402726 7.42 down up incorrect
AKASH.NSE Akash Infra 20241121 0 34.11 34.79 33.25 33.49 9685 33.49 down down correct
AKG.NSE AKG Exim Limited 20241121 0 18.4 18.54 17.55 17.77 18442 17.77 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20241121 0 305.85 307.45 287.05 292.25 9297 292.25 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20241121 0 10 10 9.37 9.43 544534 9.43 down down correct
AKZOINDIA.NSE Akzo Nobel India Limited 20241121 0 3644.85 3666 3562.25 3631.35 16613 3631.35 down down correct
ALANKIT.NSE Alankit Limited 20241121 0 21.25 21.25 19.98 20.32 765751 20.32 down down correct
ALBERTDAVD.NSE Albert David Limited 20241121 0 1295.2 1309 1254.45 1274.75 2567 1274.75 down down correct
ALEMBICLTD.NSE Alembic Limited 20241121 0 124.79 125.5 122.19 123.26 451945 123.26 down down correct
ALICON.NSE Alicon Castalloy Limited 20241121 0 1182 1186.85 1130 1140.3 19710 1140.3 down down correct
ALKALI.NSE Alkali Metals Limited 20241121 0 116.02 119.04 111.23 113.03 13691 113.03 down down correct
ALKEM.NSE Alkem Laboratories Limited 20241121 0 5571 5665 5532.05 5604.75 514688 5604.75 up up correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20241121 0 1950 1953.2 1908 1912.2 24633 1912.2 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20241121 0 54.16 54.3 52.3 52.49 1656310 52.49 down up incorrect
ALMONDZ.NSE Almondz Global Securities Limited 20241121 0 27.7 28 27.7 27.7 15103 27.7
ALOKINDS.NSE Alok Industries Limited 20241121 0 20.6 20.63 19.97 20.07 5631348 20.07 down down correct
ALPA.NSE Alpa Laboratories Limited 20241121 0 112 114.49 110 110.6 12590 110.6 down up incorrect
ALPHAGEO.NSE Alphageo (India) Limited 20241121 0 352.1 359.95 352.1 356.3 14831 356.3 up up correct
ALPSINDUS.NSE Alps Industries Limited 20241121 0 3.99 3.99 3.99 3.99 0 3.99
AMBER.NSE Amber Enterprises India Limited 20241121 0 6221.95 6679.5 6199.2 6542.6 1996325 6542.6 up up correct
AMBICAAGAR.NSE Ambica Agarbathies Aroma & Industries Limited 20241121 0 30.07 30.44 29.06 29.9 52968 29.9 down down correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20241121 0 1458 1458 1420.05 1429.4 13681 1429.4 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20241121 0 494.6 500 453.05 484.15 38274256 484.15 down down correct
AMDIND.NSE AMD Industries Limited 20241121 0 60.82 60.85 55.2 57.22 11867 57.22 down down correct
AMIORG.NSE Ami Organics Limited 20241121 0 2049 2120 2022.25 2097.95 457005 2097.95 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20241121 0 51.01 53.37 51.01 52.43 105258 52.43 up down incorrect
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20241121 0 725 727.1 701.75 705.5 24242 704.5 down up incorrect
ATUL.NSE Atul Ltd 20241121 0 7272 7309.05 7150.1 7241.95 44107 7241.95 down down correct
ANANTRAJ.NSE Anant Raj Limited 20241121 0 655 679.35 650.9 672.5 597989 672.5 up down incorrect
ANDHRAPAP.NSE Andhra Paper Limited 20241121 0 93.49 94.5 91.1 92.9 113526 92.9 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20241121 0 95.26 97.9 93.75 96.77 148014 96.77 up down incorrect
ANIKINDS.NSE Anik Industries Limited 20241121 0 98.43 98.43 98.43 98.43 13989 98.43
ANKITMETAL.NSE Ankit Metal & Power Limited 20241121 0 3.39 3.39 3.22 3.25 29412 3.25 down down correct
ANMOL.NSE Anmol India Limited 20241121 0 28.08 28.08 26.8 27.19 93413 27.19 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20241121 0 11.33 12.2 11.33 11.9 12526 11.9 up down incorrect
ANTGRAPHIC.NSE Antarctica Limited 20241121 0 1.46 1.46 1.46 1.46 115019 1.46
ANUP.NSE The Anup Engineering Limited 20241121 0 3433.95 3529.85 3375 3488.35 117981 3488.35 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20241121 0 731.05 731.05 710.8 725.3 46278 725.3 down up incorrect
APARINDS.NSE Apar Industries Limited 20241121 0 9566.5 9591 9231.7 9453.75 210631 9453.75 down down correct
APCL.NSE Anjani Portland Cement Limited 20241121 0 161.1 161.18 151.52 154.19 9014 154.19 down up incorrect
APCOTEXIND.NSE Apcotex Industries Limited 20241121 0 386 398 383 386 14747 386
APEX.NSE Apex Frozen Foods Limited 20241121 0 235.55 241.18 230.71 236.13 56145 236.13 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20241121 0 1466.8 1475.85 1425.25 1440.5 418105 1440.5 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20241121 0 1041.3 1043.4 1020.65 1037.85 54805 1037.85 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20241121 0 92.99 93.5 90.25 92.19 1017966 92.19 down down correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20241121 0 6623.55 6761.95 6594.15 6742.5 258574 6742.5 up down incorrect
APOLLOPIPE.NSE Apollo Pipes Limited 20241121 0 469.1 475.05 460 460.9 32922 460.9 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20241121 0 479 486.25 477.15 481.3 878039 481.3 up up correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20241121 0 1735 1753.55 1702.5 1720.7 1753 1720.7 down down correct
APTECHT.NSE Aptech Limited 20241121 0 164.5 166.82 160.01 160.99 124839 160.99 down up incorrect
APTUS.NSE Aptus Value Housing Finance India Limited 20241121 0 314.05 319.05 311.95 317.4 412840 317.4 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20241121 0 117.68 120.61 111.64 117.52 67960 117.52 down down correct
ARCHIES.NSE Archies Limited 20241121 0 25.2 25.2 24.25 25.08 15366 25.08 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20241121 0 45 48.49 45 47.89 3254 47.89 up down incorrect
ARIES.NSE Aries Agro Limited 20241121 0 319 329.75 309.55 313.85 873797 313.85 down down correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20241121 0 99.75 99.75 96.5 97.39 355076 97.39 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20241121 0 346 346 333 335.95 10127 335.95 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20241121 0 1270.05 1271.2 1233.1 1256.7 38840 1256.7 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20241121 0 48.27 48.27 45.11 46.08 16653 46.08 down up incorrect
ARROWGREEN.NSE Arrow Greentech Limited 20241121 0 923.9 932.5 885.9 907.15 70445 907.15 down down correct
ARSHIYA.NSE Arshiya Limited 20241121 0 4.49 4.49 4.16 4.16 474861 4.16 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20241121 0 18.3 18.4 17.58 18 2341 18 down down correct
ARTEMISMED.NSE Artemis Medicare Services Limited 20241121 0 294.95 324 289.9 320.2 3475653 320.2 up up correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20241121 0 159.72 159.88 154.01 155.22 1411 155.22 down up incorrect
ARVIND.NSE Arvind Limited 20241121 0 345.2 356 343.65 352.15 293086 352.15 up up correct
ARVINDFASN.NSE Arvind Fashions Limited 20241121 0 558.8 569.7 552.3 567.75 240449 567.75 up up correct
ARVSMART.NSE Arvind SmartSpaces Limited 20241121 0 941 948.95 921.25 937 96091 937 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20241121 0 655.4 662 643.55 656.75 53935 656.75 up down incorrect
ASAHISONG.NSE Asahi Songwon Colors Limited 20241121 0 380.45 380.85 370.15 373.6 1289 373.6 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20241121 0 633.9 633.9 618 620.55 13682 620.55 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20241121 0 905.95 929 896.1 925.65 29951 925.65 up up correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20241121 0 253 253 243.53 248.74 223992 248.74 down down correct
ASHIANA.NSE Ashiana Housing Limited 20241121 0 306.6 307 300.55 304.4 37962 304.4 down down correct
ASHIMASYN.NSE Ashima Limited 20241121 0 31.25 32 29.68 30.43 167677 30.43 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20241121 0 233.98 234.7 229.72 231.65 944971 231.65 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20241121 0 218.63 219.89 214.37 218.9 10464619 218.9 up down incorrect
ASIANHOTNR.NSE Asian Hotels (North) Limited 20241121 0 194.4 200.75 192.25 199.23 2502 199.23 up up correct
ASIANPAINT.NSE Asian Paints Limited 20241121 0 2454.7 2465.95 2425 2428.15 1377572 2428.15 down down correct
ASIANTILES.NSE Asian Granito India Limited 20241121 0 66.99 69.95 64.8 67.79 418975 67.79 up up correct
ASPINWALL.NSE Aspinwall and Company Limited 20241121 0 279.15 279.55 268.4 271.1 3610 271.1 down down correct
ASTEC.NSE Astec LifeSciences Limited 20241121 0 1056 1059.75 1050.05 1050.7 8232 1050.7 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20241121 0 431.95 437.7 426 428.15 632503 428.15 down up incorrect
ASTRAL.NSE Astral Limited 20241121 0 1725 1730.15 1704.4 1713.9 238429 1713.9 down up incorrect
ASTRAMICRO.NSE Astra Microwave Products Limited 20241121 0 752.7 760.7 740.55 746.85 160060 746.85 down down correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20241121 0 6549.8 6549.8 6220 6305.45 19231 6305.45 down down correct
ASTRON.NSE Astron Paper & Board Mill Limited 20241121 0 19.26 20.69 18.39 20.11 442362 20.11 up up correct
ATFL.NSE Agro Tech Foods Limited 20241121 0 888 900.4 862.05 875.1 61345 875.1 down down correct
ATGL.NSE Adani Total Gas Limited 20241121 0 555 619.8 545.75 601.9 7747092 601.9 up up correct
ATULAUTO.NSE Atul Auto Limited 20241121 0 545.1 559.7 540.05 542.7 46884 542.7 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20241121 0 589.2 595.65 581.05 593.9 1840597 593.9 up up correct
AURIONPRO.NSE Aurionpro Solutions Limited 20241121 0 1506 1592.95 1506 1573.05 36297 1573.05 up up correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20241121 0 1254 1254 1216 1217 397963 1217 down up incorrect
AUSOMENT.NSE Ausom Enterprise Limited 20241121 0 107 108.47 101.75 107 10003 107
AUTOAXLES.NSE Automotive Axles Limited 20241121 0 1775 1780.95 1739.55 1745.45 2789 1745.45 down up incorrect
AUTOIND.NSE Autoline Industries Limited 20241121 0 105.5 105.5 101.62 102.59 51860 102.59 down up incorrect
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20241121 0 570.2 570.2 548 551.7 67679 551.7 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20241121 0 618.4 618.4 590.05 591.1 372203 591.1 down down correct
AVTNPL.NSE AVT Natural Products Limited 20241121 0 79.41 79.41 77.43 77.78 55537 77.78 down down correct
AWHCL.NSE Antony Waste Handling Cell Limited 20241121 0 635.05 635.05 611.25 616.8 128799 616.8 down down correct
AXISBANK.NSE Axis Bank Limited 20241121 0 1138 1152 1115.75 1139.15 8126248 1139.15 up up correct
AXISBNKETF.NSE Axis Amc Ltd. 20241121 0 513.96 516.22 509.36 514.3 390 514.3 up up correct
AXISBPSETF.NSE Axis AMC Ltd. 20241121 0 12.5 12.5 11.7 12.15 35496 12.15 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20241121 0 476.3 484.65 449.1 451.55 171794 451.55 down down correct
AXISGOLD.NSE Axis Mutual Fund 20241121 0 64.89 65.03 64.25 64.93 227017 64.93 up up correct
AXISHCETF.NSE Axis AMC Ltd. 20241121 0 142.27 142.28 137.2 140.07 2013 140.07 down up incorrect
AXISNIFTY.NSE Axis Mutual Fund 20241121 0 252.55 257.3 252.55 253.86 10119 253.86 up up correct
AXISTECETF.NSE Axis Mutual Fund 20241121 0 449.99 449.99 444 446.57 723 446.57 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20241121 0 222.15 237.4 222 234.41 23451 234.41 up down incorrect
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20241121 0 80 80 77.66 79.33 172 79.33 down down correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20241121 0 9.49 9.49 9.05 9.22 304940 9.22 down down correct
BAJAJ.NSE AUTO 20241121 0 9473.5 9554 9414.35 9510 282212 9510 up up correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20241121 0 209.91 210.04 204.05 206.42 132928 206.42 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20241121 0 762.85 764.65 736.7 753.7 43421 753.7 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20241121 0 1596 1596 1565.25 1565.25 984265 1565.25 down down correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20241121 0 31.18 31.18 29.91 30.05 8802590 30.05 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20241121 0 10626.6 10657.35 10352.75 10416.55 33961 10416.55 down up incorrect
BAJFINANCE.NSE Bajaj Finance Limited 20241121 0 6614 6614 6451 6465.65 1101080 6465.65 down down correct
BALAJITELE.NSE Balaji Telefilms Limited 20241121 0 65.99 66.58 62.44 63.08 146309 63.08 down down correct
BALAMINES.NSE Balaji Amines Limited 20241121 0 1985 1997.95 1973 1984.45 25290 1984.45 down down correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20241121 0 78.9 78.91 74.01 75.65 38790 75.65 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20241121 0 23.26 23.74 23.12 23.31 37283 23.31 up up correct
BALKRISIND.NSE Balkrishna Industries Limited 20241121 0 2764.5 2764.5 2711.65 2721.95 137138 2721.95 down up incorrect
BALLARPUR.NSE Ballarpur Industries Limited 20241121 0 257.58 257.58 257.58 257.58 0 257.58
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20241121 0 214 215.01 209.53 212.74 202363 212.74 down down correct
BALPHARMA.NSE Bal Pharma Limited 20241121 0 130.88 137.42 129.4 134.5 63333 134.5 up down incorrect
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20241121 0 526 528.75 507 507.65 466169 504.7031 down down correct
BANG.NSE Bang Overseas Limited 20241121 0 55.15 56.09 53.29 54.18 21746 54.18 down down correct
BANARBEADS.NSE Banaras Beads Limited 20241121 0 134.99 139.69 131.61 137.4 34055 137.4 up up correct
BANARISUG.NSE Bannari Amman Sugars Limited 20241121 0 3408.7 3419.95 3398 3401.1 1617 3401.1 down up incorrect
BANCOINDIA.NSE Banco Products (India) Limited 20241121 0 1036.6 1062 998.45 1026.45 628029 1026.45 down down correct
BANDHANBNK.NSE Bandhan Bank Limited 20241121 0 166.7 166.94 162.8 165.86 7231100 165.86 down down correct
BANKA.NSE Banka BioLoo Limited 20241121 0 101.02 102.9 98.43 99.31 15528 99.31 down up incorrect
BANKBARODA.NSE Bank of Baroda 20241121 0 237.2 237.4 219.85 228.5 32722184 228.5 down up incorrect
BANKBEES.NSE Nippon Mutual Funds 20241121 0 523.99 523.99 512 516.41 734829 516.41 down down correct
BANKINDIA.NSE Bank of India Limited 20241121 0 104.81 104.84 100.7 101.52 5927171 101.52 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20241121 0 131 133.34 128.3 129.34 50065 129.34 down down correct
BARBEQUE.NSE Barbeque Nation Hospitality Ltd. 20241121 0 523.5 526.65 508.05 514.3 34282 514.3 down up incorrect
BASF.NSE BASF India Limited 20241121 0 5875 5938.8 5800.05 5843.7 31377 5843.7 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20241121 0 51.4 51.4 51 51.4 23644 51.4
BATAINDIA.NSE Bata India Limited 20241121 0 1287 1290.65 1275.55 1281.55 165055 1281.55 down up incorrect
BAYERCROP.NSE Bayer CropScience Limited 20241121 0 5680 5949.95 5617.55 5787.65 73512 5787.65 up up correct
BBL.NSE Bharat Bijlee Limited 20241121 0 3777 3790 3600 3649 27292 3649 down down correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20241121 0 2557 2572.4 2490 2494.25 83811 2494.25 down down correct
BCG.NSE Brightcom Group Limited 20241121 0 7.72 7.72 7.72 7.72 0 7.72
BCLIND.NSE BCL Industries Limited 20241121 0 53.3 53.49 52.31 52.76 394506 52.76 down down correct
BDL.NSE Bharat Dynamics Limited 20241121 0 965 965.2 925 926.9 509001 926.9 down up incorrect
BEARDSELL.NSE Beardsell Limited 20241121 0 39.4 40.8 39.01 39.62 46870 39.62 up down incorrect
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20241121 0 1650 1673 1626.1 1632.9 43022 1632.9 down up incorrect
BEDMUTHA.NSE Bedmutha Industries Limited 20241121 0 199.2 202.22 195.25 198.34 8673 198.34 down down correct
BEL.NSE Bharat Electronics Limited 20241121 0 278.45 278.45 270.25 275.45 14858108 275.45 down down correct
BEML.NSE BEML Limited 20241121 0 3745 3748.95 3634 3721.55 340984 3721.55 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20241121 0 121.15 121.4 118.2 118.75 772386 118.75 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20241121 0 478.5 478.5 463.75 466.45 757344 466.45 down down correct
BESTAGRO.NSE Best Agrolife Limited 20241121 0 579.05 595.4 558.65 589.6 119323 589.6 up up correct
BFINVEST.NSE BF Investment Limited 20241121 0 747.95 749 722.15 743.55 83504 743.55 down down correct
BFUTILITIE.NSE BF Utilities Limited 20241121 0 930 955 920.15 950.35 42012 950.35 up up correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20241121 0 3.54 3.54 3.54 3.54 0 3.54
BGRENERGY.NSE BGR Energy Systems Limited 20241121 0 37.05 37.06 35.31 35.5 155055 35.5 down up incorrect
BHAGERIA.NSE Bhageria Industries Limited 20241121 0 200 203 192 195.62 17539 195.62 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20241121 0 98.01 98.27 95.44 96.21 56465 96.21 down down correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20241121 0 6.48 6.48 6.2 6.24 440246 6.24 down down correct
BHARATFORG.NSE Bharat Forge Limited 20241121 0 1314.15 1317.95 1288.6 1296.2 571103 1296.2 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20241121 0 99.01 100.4 97 97.61 16692 97.61 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20241121 0 11675 11675 11180 11249.3 2374 11249.3 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20241121 0 222 222.06 214.48 218.31 158777 218.31 down up incorrect
BHARTIARTL.NSE Bharti Airtel Limited 20241121 0 1538 1542.05 1511 1525.15 7356679 1525.15 down up incorrect
BHEL.NSE Bharat Heavy Electricals Limited 20241121 0 225.45 229.24 218.12 227.94 14856780 227.94 up up correct
BIGBLOC.NSE Bigbloc Construction Limited 20241121 0 102.55 105.63 100.02 104.68 337879 104.68 up up correct
BIL.NSE Bhartiya International Ltd. 20241121 0 780 827 775.5 784.2 7205 784.2 up up correct
BIOCON.NSE Biocon Limited 20241121 0 327.3 328.4 319.5 323.1 1816318 323.1 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20241121 0 60.69 61.79 58.51 59.01 32997 59.01 down down correct
BIRET.NSE RR 20241121 0 283.7 283.85 277.31 279.58 199840 279.58 down down correct
BIRLACABLE.NSE Birla Cable Limited 20241121 0 203.51 204.4 199.6 202.17 28698 202.17 down down correct
BIRLACORPN.NSE Birla Corporation Limited 20241121 0 1114.4 1118.9 1078.35 1080 51712 1080 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20241121 0 158.41 161.57 158.41 158.41 51681 158.41
BKMINDST.NSE BKM Industries Limited 20241121 0 1.76 1.76 1.76 1.76 0 1.76
BLBLIMITED.NSE BLB Limited 20241121 0 19.85 20.71 17.93 18.57 309166 18.57 down up incorrect
BLISSGVS.NSE Bliss GVS Pharma Limited 20241121 0 121.74 131.4 119.77 129.06 3035394 129.06 up up correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20241121 0 70.9 71.19 68 70.03 330490 70.03 down up incorrect
BLS.NSE BLS International Services Limited 20241121 0 384.75 389.75 378.3 381.95 835680 381.95 down down correct
BLUECHIP.NSE Blue Chip India Limited 20241121 0 8.83 8.83 8.83 8.83 37927 8.83
BLUEDART.NSE Blue Dart Express Limited 20241121 0 7300 7370 7110 7329.7 14902 7329.7 up up correct
BLUESTARCO.NSE Blue Star Limited 20241121 0 1814.75 1869.95 1798.55 1835.8 487976 1835.8 up up correct
BOROLTD.NSE Borosil Limited 20241121 0 428.4 435.5 417 430.25 227321 430.25 up up correct
BODALCHEM.NSE Bodal Chemicals Limited 20241121 0 72.3 72.3 70.47 71.15 259449 71.15 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20241121 0 206 206 200.89 203.25 1210716 203.25 down down correct
BORORENEW.NSE Borosil Renewables Limited 20241121 0 439.65 440.05 423.75 427.2 266343 427.2 down up incorrect
BOSCHLTD.NSE Bosch Limited 20241121 0 34302 34399.9 33817.5 34108.7 13115 34108.7 down up incorrect
BPCL.NSE Bharat Petroleum Corporation Limited 20241121 0 287.45 287.45 279.35 282.4 8273120 282.4 down up incorrect
BPL.NSE BPL Limited 20241121 0 101 101 94.93 95.46 94631 95.46 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20241121 0 1156.05 1211 1150.2 1179.5 809562 1179.5 up up correct
BRITANNIA.NSE Britannia Industries Limited 20241121 0 4875 4885 4746.9 4803.35 1036549 4803.35 down down correct
BRNL.NSE Bharat Road Network Limited 20241121 0 42.82 43 42 42.39 20547 42.39 down down correct
BROOKS.NSE Brooks Laboratories Limited 20241121 0 138.65 138.75 138.65 138.65 5526 138.65
BSE.NSE BSE Limited 20241121 0 4740 4818 4570 4695.15 2413902 4695.15 down down correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20241121 0 152 152 140 141.13 17757 141.13 down down correct
BSL.NSE BSL Limited 20241121 0 223.1 229.8 220.18 221.75 25463 221.75 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20241121 0 68.47 68.5 67.73 68.06 54037 68.06 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20241121 0 27.59 27.59 26.8 26.88 384598 26.88 down down correct
BSOFT.NSE Birlasoft Limited 20241121 0 550 556.95 542.75 545.4 728899 545.4 down down correct
BURNPUR.NSE Burnpur Cement Limited 20241121 0 6.44 6.53 6.15 6.26 98730 6.26 down up incorrect
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20241121 0 796.3 805.85 785 786.05 19691 786.05 down down correct
BVCL.NSE Barak Valley Cements Limited 20241121 0 49.95 49.95 47 47.52 15343 47.52 down down correct
BYKE.NSE The Byke Hospitality Limited 20241121 0 71.5 72 69.45 70.54 33708 70.54 down down correct
CALSOFT.NSE California Software Company Limited 20241121 0 17.56 18.7 17.56 18.19 10586 18.19 up up correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20241121 0 120.11 120.95 116.6 119.19 1001666 119.19 down down correct
CAMS.NSE Computer Age Management Services Limited 20241121 0 4510 4569.7 4456 4532.85 169796 4532.85 up down incorrect
CANBK.NSE Canara Bank 20241121 0 97.95 97.95 92.52 94.46 40836258 94.46 down down correct
CANFINHOME.NSE Can Fin Homes Limited 20241121 0 832.65 834.9 812.35 824 266625 824 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20241121 0 227.05 231.36 225 226.25 114161 226.25 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20241121 0 363.3 363.9 354.85 359.7 452932 359.7 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20241121 0 1950 1973.75 1923.05 1942.8 64660 1942.8 down down correct
CAPTRUST.NSE Capital Trust Limited 20241121 0 111 113.9 108 110 1666 110 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20241121 0 1405 1481.35 1400 1409.3 246413 1409.3 up up correct
CAREERP.NSE Career Point Limited 20241121 0 404.75 410 384.95 400.7 39642 400.7 down down correct
CARERATING.NSE CARE Ratings Limited 20241121 0 1344.9 1374.8 1316.15 1363.85 68593 1363.85 up up correct
CARTRADE.NSE CarTrade Tech Limited 20241121 0 1305 1305.6 1185.55 1273.6 896821 1273.6 down down correct
CASTROLIND.NSE Castrol India Limited 20241121 0 190.13 190.74 185.07 186.24 2077432 186.24 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20241121 0 15.92 16.69 15.46 15.7 379469 15.7 down up incorrect
CCHHL.NSE Country Club Hospitality & Holidays Limited 20241121 0 19.98 19.98 19.3 19.72 14818 19.72 down up incorrect
CCL.NSE CCL Products (India) Limited 20241121 0 701.55 712.8 690.8 710.75 97835 710.75 up up correct
CDSL.NSE Central Depository Services (India) Limited 20241121 0 1505 1549 1480.05 1544.35 4049265 1544.35 up up correct
CEATLTD.NSE CEAT Limited 20241121 0 2831 2836.95 2742.55 2753.1 47408 2753.1 down up incorrect
CELEBRITY.NSE Celebrity Fashions Limited 20241121 0 14.48 14.48 12.8 13.46 109049 13.46 down down correct
CENTENKA.NSE Century Enka Limited 20241121 0 614.15 625.65 605.45 609.9 34145 609.9 down down correct
CENTEXT.NSE Century Extrusions Limited 20241121 0 21 21.85 20.9 21.06 39224 21.06 up up correct
CENTRALBK.NSE Central Bank of India 20241121 0 52.39 52.39 50.93 51.51 4251070 51.51 down up incorrect
CENTRUM.NSE Centrum Capital Limited 20241121 0 31.97 32.7 31.97 32.01 198911 32.01 up up correct
CENTUM.NSE Centum Electronics Limited 20241121 0 1588.35 1619.95 1562 1570.5 9291 1570.5 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20241121 0 695.05 707.4 631 699.8 1109703 699.8 up up correct
CERA.NSE Cera Sanitaryware Limited 20241121 0 7132 7132 6940 6949.6 17086 6949.6 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20241121 0 9.1 9.1 9.1 9.1 33724 9.1
CESC.NSE CESC Limited 20241121 0 169.53 173.38 169.2 170.98 3435430 170.98 up up correct
CGCL.NSE Capri Global Capital Limited 20241121 0 190.77 192.28 185.11 186.25 201635 186.25 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20241121 0 718.3 728.7 706.5 710 1738362 710 down down correct
CHALET.NSE Chalet Hotels Limited 20241121 0 838.9 846.45 832.15 842.1 56681 842.1 up up correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20241121 0 463.25 468.65 454 454.8 1917189 454.8 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20241121 0 575 577.15 538.95 546.8 9568 546.8 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20241121 0 233.95 233.95 227 228.04 33524 228.04 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20241121 0 959.95 979.7 921 930.3 15187 930.3 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20241121 0 489.7 492.5 481 487.75 88337 487.75 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20241121 0 574.95 576.3 565.2 569.2 1001178 569.2 down down correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20241121 0 1230.5 1236 1202.5 1206.75 2224943 1206.75 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20241121 0 1547.55 1549.25 1496 1496 162056 1496 down down correct
CIGNITITEC.NSE Cigniti Technologies Limited 20241121 0 1404.8 1482.9 1402.5 1454.5 467676 1454.5 up up correct
CINELINE.NSE Cineline India Limited 20241121 0 102.25 102.25 96.17 99.75 45596 99.75 down down correct
CINEVISTA.NSE Cinevista Limited 20241121 0 17.69 17.95 16.77 17.03 46321 17.03 down up incorrect
CIPLA.NSE Cipla Limited 20241121 0 1470 1478.1 1453.85 1461 1363706 1461 down down correct
CLEAN.NSE Clean Science and Technology Limited 20241121 0 1292.2 1298.1 1268 1277.05 120277 1277.05 down down correct
CLEDUCATE.NSE CL Educate Limited 20241121 0 110.46 113 106 107.15 36653 107.15 down up incorrect
CLSEL.NSE Chaman Lal Setia Exp Ltd 20241121 0 322.75 326.75 315 322.45 66213 322.45 down down correct
CMICABLES.NSE CMI Limited 20241121 0 4.33 4.33 4.33 4.33 0 4.33
COALINDIA.NSE Coal India Limited 20241121 0 413.05 413.9 404.15 406 14141967 406 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20241121 0 1350 1350 1292.5 1295.4 494851 1295.4 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20241121 0 30.82 30.82 30.82 30.82 0 30.82
COFORGE.NSE Coforge Limited 20241121 0 8149 8238.5 8107.1 8210.1 330204 8210.1 up up correct
COLPAL.NSE Colgate 20241121 0 2738 2738 2669.35 2690.3 513165 2690.3 down down correct
COMPINFO.NSE Compuage Infocom Limited 20241121 0 2.54 2.54 2.54 2.54 0 2.54
COMPUSOFT.NSE Compucom Software Limited 20241121 0 27.95 27.99 27 27.67 60536 27.67 down down correct
DCM.NSE DCM Limited 20241121 0 91.72 94.04 87 88.51 8967 88.51 down up incorrect
CONCOR.NSE Container Corporation of India Limited 20241121 0 785.75 785.75 757.25 769.95 913632 769.95 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20241121 0 70 70 65.51 66.18 771407 66.18 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20241121 0 220.9 221.03 201 203.87 25623 203.87 down down correct
CONTROLPR.NSE Control Print Limited 20241121 0 701 706.35 683 685.25 14152 685.25 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20241121 0 49 50 49 49 3333 49
CORDSCABLE.NSE Cords Cable Industries Limited 20241121 0 191 191 186 188.89 26561 188.89 down down correct
COROMANDEL.NSE Coromandel International Limited 20241121 0 1765.35 1790.1 1735 1768 424127 1768 up up correct
COUNCODOS.NSE Country Condo's Limited 20241121 0 6.35 6.35 5.76 5.87 100236 5.87 down down correct
CPSEETF.NSE Nippon Mutual Funds 20241121 0 90 90 86.8 87.84 1589352 87.84 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20241121 0 4934.1 5004 4789.6 4962.2 78137 4962.2 up up correct
CREATIVE.NSE Creative Newtech Limited 20241121 0 869 879.45 852.6 865.45 14574 865.45 down down correct
CREATIVEYE.NSE Creative Eye Limited 20241121 0 8.02 8.37 7.61 7.63 77089 7.63 down down correct
CREDITACC.NSE CreditAccess Grameen Limited 20241121 0 890.55 894.6 860 861.45 251503 861.45 down down correct
CREST.NSE Crest Ventures Limited 20241121 0 457.6 457.6 433 450.05 46168 450.05 down down correct
CRISIL.NSE CRISIL Limited 20241121 0 5196.3 5600 5196 5589.5 252601 5589.5 up up correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20241121 0 389 389.9 380.95 381.95 1265315 381.95 down down correct
CSBBANK.NSE CSB Bank Limited 20241121 0 307.15 308.1 300.25 305.85 95958 305.85 down down correct
CTE.NSE Cambridge Technology Enterprises Limited 20241121 0 81.43 84.92 81.1 82.27 12203 82.27 up up correct
CUB.NSE City Union Bank Limited 20241121 0 170.57 171.2 166.72 170.09 1994787 170.09 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20241121 0 91.7 91.7 85.56 85.99 27090 85.99 down down correct
CUMMINSIND.NSE Cummins India Limited 20241121 0 3292.05 3310 3244.25 3282.25 509750 3282.25 down down correct
CUPID.NSE Cupid Limited 20241121 0 84.1 84.16 80.65 82.88 252729 82.88 down down correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20241121 0 26.44 26.57 25.5 25.53 38755 25.53 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20241121 0 185.1 193.91 185.1 187.8 17774 187.8 up down incorrect
CYIENT.NSE Cyient Limited 20241121 0 1814.8 1820 1758.05 1770.45 292468 1770.45 down up incorrect
DABUR.NSE Dabur India Limited 20241121 0 508.5 509.4 502.4 505.75 1771693 505.75 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20241121 0 1725 1782.75 1705.05 1771.6 156031 1771.6 up down incorrect
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20241121 0 404 404 385 391.2 80370 391.2 down up incorrect
DAMODARIND.NSE Damodar Industries Limited 20241121 0 41.67 41.98 39.5 40.53 7502 40.53 down down correct
DANGEE.NSE Dangee Dums Limited 20241121 0 7.1 7.1 6.81 6.92 103702 6.92 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20241121 0 531.55 531.55 515.05 517.2 49981 517.2 down down correct
DBCORP.NSE D. B. Corp Limited 20241121 0 296 296.8 289.5 291.9 61651 291.9 down down correct
DBL.NSE Dilip Buildcon Limited 20241121 0 437.6 438.45 422.35 426.9 173783 426.9 down down correct
DBREALTY.NSE D B Realty Limited 20241121 0 154.92 160.75 154.25 157.36 2262209 157.36 up up correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20241121 0 43.15 43.8 42.23 43.16 7966 43.16 up up correct
DCAL.NSE Dishman Carbogen Amcis Limited 20241121 0 216 224.85 213 218.52 1440612 218.52 up up correct
DCBBANK.NSE DCB Bank Limited 20241121 0 114 114.46 111.87 114.07 875364 114.07 up up correct
DCMFINSERV.NSE DCM Financial Services Limited 20241121 0 6.95 7 6.95 6.95 823 6.95
DCMNVL.NSE DCM Nouvelle Limited 20241121 0 190.3 194.5 180.1 183.09 24061 183.09 down up incorrect
DCMSHRIRAM.NSE DCM Shriram Limited 20241121 0 1299.9 1311.15 1264 1292.8 194366 1292.8 down down correct
DCW.NSE DCW Limited 20241121 0 96.86 97.45 94.26 95.37 1935756 95.37 down down correct
DECCANCE.NSE Deccan Cements Limited 20241121 0 577 580 565 570.3 1637 570.3 down up incorrect
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20241121 0 1284 1288.3 1255.55 1279.5 604380 1279.5 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20241121 0 2650 2675.9 2607.65 2619.2 178368 2619.2 down down correct
DEEPINDS.NSE Deep Industries Limited 20241121 0 497.65 518.95 485.15 491.15 307591 491.15 down down correct
DELPHIFX.NSE Delphi World Money Limited 20241121 0 221.8 230.9 216 225.75 16786 225.75 up up correct
DELTACORP.NSE Delta Corp Limited 20241121 0 114.88 114.89 111.46 111.74 806672 111.74 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20241121 0 92.95 95 90.01 94.15 27032 94.15 up up correct
DEN.NSE DEN Networks Limited 20241121 0 43.71 43.84 42.55 42.75 877622 42.75 down down correct
DENORA.NSE De Nora India Limited 20241121 0 1216.5 1216.5 1163.15 1195.75 6959 1195.75 down down correct
DEVYANI.NSE Devyani International Limited 20241121 0 162.58 163.85 158.5 161.2 858822 161.2 down down correct
DGCONTENT.NSE Digicontent Limited 20241121 0 51.27 51.27 49.26 51.27 53531 51.27
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20241121 0 170 170.83 164.65 165.95 266783 165.95 down up incorrect
DHANBANK.NSE Dhanlaxmi Bank Limited 20241121 0 31.65 31.7 30.6 30.91 383144 30.91 down down correct
DHANI.NSE Dhani Services Limited 20241121 0 68.39 74.75 64.81 73.55 16251540 73.55 up up correct
DHANUKA.NSE Dhanuka Agritech Limited 20241121 0 1501.4 1515.15 1469.3 1481.1 24258 1481.1 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20241121 0 8.55 8.55 8.55 8.55 0 8.55
DHUNINV.NSE Dhunseri Investments Limited 20241121 0 2429 2438.35 2277.55 2365.15 5075 2365.15 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20241121 0 1041.3 1044.05 1015 1031.85 33402 1031.85 down down correct
DICIND.NSE DIC India Limited 20241121 0 678.2 717.45 678.2 693.7 1813 693.7 up down incorrect
DIGISPICE.NSE DiGiSPICE Technologies Limited 20241121 0 26.56 26.56 26.56 26.56 12495 26.56
DISHTV.NSE Dish TV India Limited 20241121 0 10.8 10.8 10.35 10.48 10184757 10.48 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20241121 0 5880.1 6004.5 5880.1 5977.1 448388 5977.1 up down incorrect
DIXON.NSE Dixon Technologies (India) Limited 20241121 0 14948.4 15339.6 14725 14995.45 617940 14995.45 up up correct
DLF.NSE DLF Limited 20241121 0 766.95 781.45 744.65 773.95 4250528 773.95 up up correct
DLINKINDIA.NSE D 20241121 0 537.2 538.9 523.05 527.15 101809 527.15 down up incorrect
DMART.NSE Avenue Supermarts Limited 20241121 0 3765.05 3774.55 3604.05 3622.9 934131 3622.9 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20241121 0 5.15 5.35 4.91 5.06 43358 5.06 down down correct
DODLA.NSE Dodla Dairy Limited 20241121 0 1153.6 1191 1145.35 1186.1 46501 1186.1 up up correct
DOLLAR.NSE Dollar Industries Limited 20241121 0 503.55 506.9 492.45 498.25 30138 498.25 down down correct
DONEAR.NSE Donear Industries Limited 20241121 0 107 108 107 107 3883 107
DPABHUSHAN.NSE D. P. Abhushan Limited 20241121 0 1573.85 1573.85 1540 1549.3 16561 1549.3 down down correct
DPSCLTD.NSE India Power Corporation Limited 20241121 0 16.65 17.6 16.14 16.93 296954 16.93 up up correct
DPWIRES.NSE D.P. Wires Limited 20241121 0 373.95 374 364.35 368.85 15805 368.85 down down correct
DRCSYSTEMS.NSE DRC Systems India Limited 20241121 0 24.71 25.8 24.35 24.61 118129 24.61 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20241121 0 826.1 830 798 805.65 33924 805.65 down down correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20241121 0 1174.9 1206.7 1172.5 1192.8 2121476 1192.8 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20241121 0 1289.95 1306.25 1247.55 1272.55 22500 1272.55 down down correct
DVL.NSE Dhunseri Ventures Limited 20241121 0 419 420 400.65 404.3 18928 404.3 down up incorrect
DTIL.NSE Dhunseri Tea & Industries Limited 20241121 0 259.1 266 252.8 257.45 37195 257.45 down down correct
DUCON.NSE Ducon Infratechnolgies Limited 20241121 0 8.13 8.13 7.62 7.85 623027 7.85 down down correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20241121 0 60.75 61 58.7 58.94 613692 58.94 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20241121 0 7243.9 7355 6976.2 7146.85 15037 7146.85 down down correct
DYNPRO.NSE Dynemic Products Limited 20241121 0 435 453.3 431.8 438.1 22395 438.1 up down incorrect
EASEMYTRIP.NSE Easy Trip Planners Limited 20241121 0 30.4 30.4 29.41 29.52 8879409 29.52 down down correct
EASTSILK.NSE Eastern Silk Industries Limited 20241121 0 1.8 1.8 1.8 1.8 0 1.8
EBBETF0425.NSE Edelweiss Amc Ltd 20241121 0 1254.79 1256 1248.87 1255.49 11836 1255.49 up up correct
EBBETF0430.NSE Edelweiss Amc Ltd 20241121 0 1438.4 1438.4 1416.6 1429.55 11577 1429.55 down down correct
EBBETF0431.NSE Edelweiss Amc Ltd 20241121 0 1280.51 1281.9 1280 1280.82 5838 1280.82 up down incorrect
ECLERX.NSE eClerx Services Limited 20241121 0 3224 3362.45 3172.65 3318 193006 3318 up up correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20241121 0 107.51 107.51 101.97 102.87 2358505 102.87 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20241121 0 2.22 2.22 2.22 2.22 0 2.22
EICHERMOT.NSE Eicher Motors Limited 20241121 0 4890.3 4958 4867.4 4882.1 593722 4882.1 down down correct
EIDPARRY.NSE E.I.D. 20241121 0 808 829.85 799.85 825.65 593787 825.65 up down incorrect
EIHAHOTELS.NSE EIH Associated Hotels Limited 20241121 0 378.1 385.9 367.1 380.1 37883 380.1 up up correct
EIHOTEL.NSE EIH Limited 20241121 0 360 362.2 349.95 355.2 488111 355.2 down up incorrect
EIMCOELECO.NSE Eimco Elecon (India) Limited 20241121 0 2338 2424.95 2289.25 2376.55 8812 2376.55 up up correct
EKC.NSE Everest Kanto Cylinder Limited 20241121 0 201.5 207.68 197.9 202.62 2073115 202.62 up up correct
ELECON.NSE Elecon Engineering Company Limited 20241121 0 573.1 573.1 548.15 562 303099 562 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20241121 0 146.97 146.97 142.5 143.95 1605182 143.95 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20241121 0 947.3 947.3 947.3 947.3 7189 947.3
ELGIEQUIP.NSE Elgi Equipments Limited 20241121 0 551.05 571.9 549 553.5 140326 553.5 up up correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20241121 0 101.57 103.8 96.31 99.49 77207 99.49 down up incorrect
EMAMILTD.NSE Emami Limited 20241121 0 642 643.45 618 634.05 581134 634.05 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20241121 0 99.4 100.75 97.25 98.48 34333 98.48 down down correct
EMAMIREAL.NSE Emami Realty Limited 20241121 0 92.8 96.26 89.21 94.23 41826 94.23 up down incorrect
EMBASSY.NSE RR 20241121 0 377.86 378 367 368 1472245 368 down down correct
EMKAY.NSE Emkay Global Financial Services Limited 20241121 0 288.45 288.45 288.45 288.45 13889 288.45
EMMBI.NSE Emmbi Industries Limited 20241121 0 137.79 139.29 134.92 136 42298 136 down up incorrect
ENDURANCE.NSE Endurance Technologies Limited 20241121 0 2349 2385.3 2332.45 2351.1 37625 2351.1 up down incorrect
ENERGYDEV.NSE Energy Development Company Limited 20241121 0 27.99 27.99 26.77 26.77 415803 26.77 down down correct
ENGINERSIN.NSE Engineers India Limited 20241121 0 181.3 181.3 176 178.08 1489133 178.08 down up incorrect
ENIL.NSE Entertainment Network (India) Limited 20241121 0 183.73 183.73 175 176.32 46208 176.32 down down correct
EPL.NSE EPL Limited 20241121 0 262.35 262.5 249.35 253.2 1103760 250.771 down down correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20241121 0 65.78 65.78 63.5 63.65 1727960 63.65 down down correct
ERIS.NSE Eris Lifesciences Limited 20241121 0 1375 1376.75 1349.35 1366.9 27686 1366.9 down down correct
EROSMEDIA.NSE Eros International Media Limited 20241121 0 14.61 15.18 14.27 14.77 179108 14.77 up up correct
ESABINDIA.NSE ESAB India Limited 20241121 0 6228.85 6243.6 5960 6053.9 5814 6053.9 down down correct
ESCORTS.NSE Escorts Limited 20241121 0 3485 3489.75 3404.5 3454.4 121919 3454.4 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20241121 0 39.96 39.96 38.75 39.96 310071 39.96
ESTER.NSE Ester Industries Limited 20241121 0 143.19 146 139.1 139.99 269881 139.99 down up incorrect
EVEREADY.NSE Eveready Industries India Limited 20241121 0 383.5 384.95 370.3 371.95 89969 371.95 down down correct
EVERESTIND.NSE Everest Industries Limited 20241121 0 813.85 824.5 779.05 788.35 28680 788.35 down up incorrect
EXCEL.NSE Excel Realty N Infra Limited 20241121 0 1.54 1.54 1.54 1.54 2033958 1.54
EXCELINDUS.NSE Excel Industries Limited 20241121 0 1568 1569.95 1479.9 1501.25 34639 1501.25 down down correct
EXIDEIND.NSE Exide Industries Limited 20241121 0 420.95 420.95 411 415.35 1747026 415.35 down down correct
EXPLEOSOL.NSE Expleo Solutions Limited 20241121 0 1301 1369 1301 1363.35 103196 1363.35 up down incorrect
EXXARO.NSE Exxaro Tiles Limited 20241121 0 88.45 91.7 87.29 91.25 125777 91.25 up down incorrect
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20241121 0 817 821.95 800.25 808.4 105849 808.4 down down correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20241121 0 825.75 826 775 783.25 34021 783.25 down down correct
FCL.NSE Fineotex Chemical Limited 20241121 0 335 335 323.95 324.9 209191 324.9 down down correct
FCONSUMER.NSE Future Consumer Limited 20241121 0 0.52 0.52 0.52 0.52 0 0.52
FCSSOFT.NSE FCS Software Solutions Limited 20241121 0 3.6 3.69 3.44 3.55 9406082 3.55 down down correct
FDC.NSE FDC Limited 20241121 0 488 489.35 482.3 485.4 53230 480.4 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20241121 0 206.42 211.44 204 210.88 15482528 210.88 up up correct
FEL.NSE Future Enterprises Limited 20241121 0 0.74 0.74 0.71 0.73 224890 0.73 down down correct
FELDVR.NSE Future Enterprises Limited 20241121 0 5.28 5.3 5.05 5.29 3543 5.29 up up correct
FIEMIND.NSE Fiem Industries Limited 20241121 0 1480 1490.95 1450.25 1456.95 34911 1456.95 down up incorrect
FILATEX.NSE Filatex India Limited 20241121 0 64.24 65.5 63.26 64.09 1193206 64.09 down down correct
FINCABLES.NSE Finolex Cables Limited 20241121 0 1128 1128 1086.05 1097.5 87754 1097.5 down down correct
FINEORG.NSE Fine Organic Industries Limited 20241121 0 4740.9 4752.35 4662.9 4693.3 15151 4693.3 down down correct
FINPIPE.NSE Finolex Industries Limited 20241121 0 261.95 262.25 252.1 255.9 588801 255.9 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20241121 0 57.5 60 56.55 60 2252 60 up up correct
FLFL.NSE Future Lifestyle Fashions Limited 20241121 0 2.36 2.36 2.25 2.28 118520 2.28 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20241121 0 3878.1 3883.15 3776.7 3830.7 96696 3830.7 down down correct
FMGOETZE.NSE Federal 20241121 0 398 398 386 392.05 26105 392.05 down down correct
FMNL.NSE Future Market Networks Limited 20241121 0 16.61 16.61 16.6 16.61 171386 16.61
FORCEMOT.NSE Force Motors Limited 20241121 0 6671.35 6703 6521 6647.3 20835 6647.3 down up incorrect
FORTIS.NSE Fortis Healthcare Limited 20241121 0 655 691 654.9 680.7 5476983 680.7 up up correct
FOSECOIND.NSE Foseco India Limited 20241121 0 4425 4514.95 4382 4389.6 620 4389.6 down down correct
FRETAIL.NSE Future Retail Limited 20241121 0 2.28 2.28 2.28 2.28 0 2.28
FSC.NSE Future Supply Chain Solutions Limited 20241121 0 2.22 2.22 2.22 2.22 0 2.22
FSL.NSE Firstsource Solutions Limited 20241121 0 340.3 350.15 334.65 339.45 2884362 339.45 down down correct
GABRIEL.NSE Gabriel India Limited 20241121 0 424 424.45 413.5 420.4 116269 420.4 down down correct
GAEL.NSE Gujarat Ambuja Exports Limited 20241121 0 120.79 120.89 117.77 119.9 385897 119.9 down down correct
GAIL.NSE GAIL (India) Limited 20241121 0 187.11 190.25 180.42 188.3 17368997 188.3 up up correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20241121 0 2631.05 2728.9 2615 2702.05 12301 2702.05 up up correct
GALLANTT.NSE Gallantt Metal Limited 20241121 0 318 326.05 301 305.7 42381 305.7 down down correct
GANDHITUBE.NSE Gandhi Special Tubes Limited 20241121 0 755 766.75 750 753.55 1660 753.55 down down correct
GANECOS.NSE Ganesha Ecosphere Limited 20241121 0 2246 2279.95 2212 2258.5 81752 2257.02 up down incorrect
GANESHBE.NSE Ganesh Benzoplast Limited 20241121 0 128.73 132 126.8 130.5 89749 130.5 up up correct
GANESHHOUC.NSE Ganesh Housing Corporation Limited 20241121 0 1092 1140 1067.4 1100.3 162058 1100.3 up up correct
GANGAFORGE.NSE Ganga Forging Limited 20241121 0 7.56 7.56 7.18 7.2 168818 7.2 down down correct
GANGESSECU.NSE Ganges Securities Limited 20241121 0 200.18 200.18 190 192.67 11754 192.67 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20241121 0 1.2 1.2 1.2 1.2 0 1.2
GARFIBRES.NSE Garware Technical Fibres Limited 20241121 0 4388.1 4679.9 4365 4589.65 111339 4589.65 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20241121 0 1.69 1.69 1.69 1.69 0 1.69
GAYAPROJ.NSE Gayatri Projects Limited 20241121 0 7.2 7.2 6.9 7 96402 7 down down correct
GEECEE.NSE GeeCee Ventures Limited 20241121 0 401.3 409.4 396.4 404.9 12587 404.9 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20241121 0 95.85 95.85 92.2 92.6 61124 92.6 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20241121 0 38.85 39.59 37.63 38.41 86972 38.41 down down correct
GENESYS.NSE Genesys International Corporation Limited 20241121 0 747 749.95 724.35 736.55 231198 736.55 down down correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20241121 0 20.55 21.45 19.61 21.35 447556 21.35 up down incorrect
GENUSPOWER.NSE Genus Power Infrastructures Limited 20241121 0 416.85 418.55 408.35 412.25 341494 412.25 down down correct
GEOJITFSL.NSE Geojit Financial Services Limited 20241121 0 112.25 113.49 104.5 107.85 579123 107.85 down down correct
GEPIL.NSE GE Power India Limited 20241121 0 393 393.95 380.15 382.5 128854 382.5 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20241121 0 1062.2 1080 1040.1 1074.8 314130 1074.8 up up correct
GET&D.NSE GE T&D India Limited 20241121 0 1771.1 1771.1 1771.1 1771.1 0 1771.1
GFLLIMITED.NSE GFL Limited 20241121 0 97.6 101.01 95 98.38 231620 98.38 up up correct
GFSTEELS.NSE Grand Foundry Limited 20241121 0 8.49 8.49 8.49 8.49 0 8.49
GHCL.NSE GHCL Limited 20241121 0 580.35 580.35 554.2 558.35 108420 558.35 down up incorrect
GICHSGFIN.NSE GIC Housing Finance Limited 20241121 0 209.45 212 200.6 201.61 141413 201.61 down down correct
GICRE.NSE General Insurance Corporation of India 20241121 0 371.35 373.7 358 366.5 527466 366.5 down down correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20241121 0 104 109.04 104 108.68 65839 108.68 up up correct
GILLETTE.NSE Gillette India Limited 20241121 0 9284.75 9333.95 9110 9174.1 25818 9134.5684 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20241121 0 27.82 28.3 27.03 27.18 47865 27.18 down down correct
GIPCL.NSE Gujarat Industries Power Company Limited 20241121 0 188.4 188.4 181.11 183.84 323568 183.84 down down correct
GKWLIMITED.NSE GKW Limited 20241121 0 2917.1 2930 2735.15 2777.9 1078 2777.9 down down correct
GLAND.NSE Gland Pharma Limited 20241121 0 1764 1794 1725 1787 87198 1787 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20241121 0 2438 2449.6 2361.1 2369.65 76664 2369.65 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20241121 0 1492.65 1494.2 1458.55 1468 421354 1468 down down correct
GLFL.NSE Gujarat Lease Financing Limited 20241121 0 6.9 6.9 6.89 6.9 9203 6.9
GLOBAL.NSE Global Education Limited 20241121 0 173 181.5 173 177.39 31947 177.39 up up correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20241121 0 225.05 233.65 222.75 222.75 19903 222.75 down down correct
GLOBE.NSE Globe Textiles (India) Limited 20241121 0 4.41 4.49 4.18 4.18 675327 4.18 down down correct
GLOBUSSPR.NSE Globus Spirits Limited 20241121 0 838.95 839.8 804.65 811.55 146494 811.55 down down correct
GLS.NSE Glenmark Life Sciences Limited 20241121 0 1082 1095.85 1070.2 1080.05 45105 1080.05 down up incorrect
GMBREW.NSE G.M. Breweries Limited 20241121 0 757.55 764.7 740.2 758.35 23273 758.35 up up correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20241121 0 334.9 335.5 319.05 321.6 1243347 321.6 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20241121 0 1214.95 1214.95 1195 1197.95 49412 1197.95 down up incorrect
GMRINFRA.NSE GMR Infrastructure Limited 20241121 0 80.37 80.37 74.12 76.85 72676903 76.85 down down correct
GNA.NSE G N A Axles Limited 20241121 0 392 397.05 391.55 392.5 17192 392.5 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20241121 0 568 568 549.15 555.55 557685 555.55 down down correct
GOACARBON.NSE Goa Carbon Limited 20241121 0 640 647.95 630.1 636.35 16355 636.35 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20241121 0 381.65 383 369 374.05 46875 374.05 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20241121 0 6034.25 6129.9 5800 5852.85 40343 5852.85 down down correct
GODHA.NSE Godha Cabcon & Insulation Limited 20241121 0 1.03 1.03 0.94 1.02 11160169 1.02 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20241121 0 719.6 722.5 706 715.75 100840 715.75 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20241121 0 1185.05 1195.9 1169.55 1178.7 4373152 1178.7 down down correct
GODREJIND.NSE Godrej Industries Limited 20241121 0 1025 1025 995.4 1000.35 154010 1000.35 down up incorrect
GODREJPROP.NSE Godrej Properties Limited 20241121 0 2693.9 2737.35 2641.5 2704.8 430579 2704.8 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20241121 0 1.12 1.12 1.05 1.05 257144 1.05 down down correct
GOKEX.NSE Gokaldas Exports Limited 20241121 0 874.15 914 870.4 896.55 161563 896.55 up up correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20241121 0 56.9 56.9 53.15 53.94 49617 53.94 down down correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20241121 0 307 308.05 290.15 296.8 422157 296.8 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20241121 0 64.85 64.85 63.88 64.64 12055469 64.64 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20241121 0 37.8 38.7 37.8 38.3 885 38.3 up down incorrect
GOLDIAM.NSE Goldiam International Limited 20241121 0 317 327 309.05 322.85 341718 322.85 up down incorrect
GOLDSHARE.NSE UTI Mutual Fund 20241121 0 64.35 65.15 64.35 65.05 194050 65.05 up up correct
GOLDTECH.NSE Goldstone Technologies Limited 20241121 0 71.05 72 71.05 71.05 2041 71.05
GOODLUCK.NSE Goodluck India Limited 20241121 0 954 974 920.6 962.3 173184 962.3 up up correct
GPIL.NSE Godawari Power & Ispat Limited 20241121 0 187.39 192 180.6 181.19 1856127 181.19 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20241121 0 172.75 173.2 167.2 168.26 1179725 168.26 down down correct
GPTINFRA.NSE GPT Infraprojects Limited 20241121 0 132.1 135.5 126.1 133.46 262003 132.51 up up correct
GRANULES.NSE Granules India Limited 20241121 0 542.15 561.55 540 544.85 1336958 544.85 up up correct
GRAPHITE.NSE Graphite India Limited 20241121 0 474.4 474.8 460.05 462.5 408216 462.5 down down correct
GRASIM.NSE Grasim Industries Limited 20241121 0 2491.1 2555.65 2480.15 2534.85 686930 2534.85 up up correct
GRAVITA.NSE Gravita India Limited 20241121 0 2106.2 2119.35 2018 2033.45 189263 2033.45 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20241121 0 174 175.88 167.98 169.49 1819167 169.49 down down correct
GREENLAM.NSE Greenlam Industries Limited 20241121 0 503 521.7 503 511.35 13594 511.35 up up correct
GREENPANEL.NSE Greenpanel Industries Limited 20241121 0 335 336.3 325.65 326.2 66187 326.2 down down correct
GREENPLY.NSE Greenply Industries Limited 20241121 0 325 325.05 314.45 315.25 122314 315.25 down down correct
GREENPOWER.NSE Orient Green Power Company Limited 20241121 0 17.93 17.93 17.04 17.11 6619900 17.11 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20241121 0 2080.65 2083.45 2015.6 2031.3 28884 2031.3 down down correct
GRINFRA.NSE G R Infraprojects Limited 20241121 0 1541.5 1563.6 1523.05 1544.25 12565 1544.25 up up correct
GROBTEA.NSE The Grob Tea Company Limited 20241121 0 1225.15 1225.15 1225.15 1225.15 2438 1225.15
GRPLTD.NSE GRP Limited 20241121 0 3115 3250 3040 3177.5 2364 3177.5 up up correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20241121 0 1422 1424.9 1377.6 1381.65 394303 1381.65 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20241121 0 191.05 192.9 189.1 190.39 1041213 190.39 down down correct
GSPL.NSE Gujarat State Petronet Limited 20241121 0 325.25 335 321.8 332.95 1280880 332.95 up up correct
GSS.NSE GSS Infotech Limited 20241121 0 62.46 63.79 61.51 62.39 73376 62.39 down down correct
GTL.NSE GTL Limited 20241121 0 12.2 12.2 11.72 11.79 460305 11.79 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20241121 0 2.04 2.09 2 2.01 42328849 2.01 down up incorrect
GTPL.NSE GTPL Hathway Limited 20241121 0 141.21 142.9 139.85 140.24 19305 140.24 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20241121 0 421.7 421.7 396.2 405.6 63615 405.6 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20241121 0 760.5 760.95 737.2 758.25 56206 758.25 down up incorrect
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20241121 0 287 292.45 284.15 292.3 4049 292.3 up up correct
GUJGASLTD.NSE Gujarat Gas Limited 20241121 0 446 460 443.4 453.6 1054383 453.6 up up correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20241121 0 41.06 42.9 40.51 42.39 3709 42.39 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20241121 0 1083.3 1083.3 1033.6 1037.65 82605 1037.65 down down correct
GULFPETRO.NSE GP Petroleums Limited 20241121 0 63.2 64.02 60.12 61.16 172064 61.16 down down correct
GULPOLY.NSE Gulshan Polyols Limited 20241121 0 181.15 181.15 176.15 176.48 77405 176.48 down down correct
HAL.NSE Hindustan Aeronautics Limited 20241121 0 4072.45 4079.8 3931.05 3983.45 2061517 3983.45 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20241121 0 736 736.5 718 720.2 215158 720.2 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20241121 0 253.25 253.5 253.25 253.25 9218 253.25
HATHWAY.NSE Hathway Cable and Datacom Limited 20241121 0 18.31 18.32 17.92 18.11 1982299 18.11 down up incorrect
HATSUN.NSE Hatsun Agro Product Limited 20241121 0 1087.7 1094.95 1041.15 1043.9 36386 1043.9 down down correct
HAVELLS.NSE Havells India Limited 20241121 0 1624.95 1639.45 1611.4 1636.1 739900 1636.1 up up correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20241121 0 2.52 2.57 2.41 2.45 35141 2.45 down up incorrect
HBLPOWER.NSE HBL Power Systems Limited 20241121 0 547.75 547.75 531.6 538 821109 538 down down correct
HBSL.NSE HB Stockholdings Limited 20241121 0 97.9 101.59 97.9 101.59 15483 101.59 up up correct
HCC.NSE Hindustan Construction Company Limited 20241121 0 36 36.3 35.27 35.68 10435574 35.68 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20241121 0 470.05 475 464 468.5 122793 468.5 down down correct
HCL.NSE INSYS 20241121 0 16.93 17.04 16.18 16.42 117980 16.42 down up incorrect
HCLTECH.NSE HCL Technologies Limited 20241121 0 1835 1839.55 1820.2 1836.35 1841245 1836.35 up up correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20241121 0 4200 4237.6 4126.6 4214.1 873511 4214.1 up up correct
HDFCBANK.NSE HDFC Bank Limited 20241121 0 1749.4 1759 1734.2 1741.2 17858256 1741.2 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20241121 0 680.4 680.95 668.85 674.4 2194259 674.4 down down correct
HDFCMFGETF.NSE HDFC Mutual Fund 20241121 0 68.56 68.56 68.56 68.56 0 68.56
HDFCNIFETF.NSE HDFC Mutual Fund 20241121 0 260 260 260 260 0 260
HDFCSENETF.NSE HDFC Mutual Fund 20241121 0 700.42 700.42 700.42 700.42 0 700.42
HDIL.NSE Housing Development and Infrastructure Limited 20241121 0 4.19 4.25 3.98 4 147812 4 down up incorrect
HEG.NSE HEG Limited 20241121 0 411 415 404.8 406.5 161718 406.5 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20241121 0 210.66 213.59 209.06 210.19 192267 210.19 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20241121 0 163 163 156.3 158.16 400850 158.16 down down correct
HERANBA.NSE Heranba Industries Limited 20241121 0 459.25 466.95 450.5 452.85 123314 452.85 down down correct
HERCULES.NSE Hercules Hoists Limited 20241121 0 245.64 255 241.22 241.85 35567 241.85 down down correct
HERITGFOOD.NSE Heritage Foods Limited 20241121 0 468 471.5 452.5 454.15 530282 454.15 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20241121 0 4799.95 4820 4741.2 4767.85 572418 4767.85 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20241121 0 2437.05 2473.85 2352.1 2381.9 4322 2381.9 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20241121 0 275 280.5 272 277.9 4762 277.9 up up correct
HFCL.NSE HFCL Limited 20241121 0 128.25 128.69 125.71 127.34 11893049 127.34 down down correct
HGINFRA.NSE H.G. Infra Engineering Limited 20241121 0 1271 1290 1250 1279.6 110950 1279.6 up up correct
HGS.NSE Hinduja Global Solutions Limited 20241121 0 632 636.15 606.5 616.2 84390 616.2 down down correct
HIKAL.NSE Hikal Limited 20241121 0 393.2 397.5 382.7 386.7 396915 386.7 down down correct
HIL.NSE HIL Limited 20241121 0 2475.1 2477.6 2432 2458.45 9210 2458.45 down up incorrect
HILTON.NSE Hilton Metal Forging Limited 20241121 0 82.35 82.96 79.35 80.63 40310 80.63 down up incorrect
HIMATSEIDE.NSE Himatsingka Seide Limited 20241121 0 162 166.38 160.8 162.6 1794676 162.6 up up correct
HINDALCO.NSE Hindalco Industries Limited 20241121 0 641 653.9 634.3 648.05 7910597 648.05 up up correct
HINDCOMPOS.NSE Hindustan Composites Limited 20241121 0 435 442.65 427 428.15 7909 428.15 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20241121 0 40.59 41.69 38 38.89 100883 38.89 down down correct
HINDCOPPER.NSE Hindustan Copper Limited 20241121 0 261.4 264.3 259.05 261.5 2360035 261.5 up up correct
HINDMOTORS.NSE Hindustan Motors Limited 20241121 0 21.8 22 21.8 21.8 62378 21.8
HINDNATGLS.NSE Hindusthan National Glass & Industries Limited 20241121 0 23.8 24.5 23 23.02 47713 23.02 down down correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20241121 0 180.51 187.2 176.9 185.31 642481 185.31 up down incorrect
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20241121 0 362.15 363.6 354.9 361.25 4403773 361.25 down up incorrect
HINDUNILVR.NSE Hindustan Unilever Limited 20241121 0 2424.75 2424.75 2376.1 2382.8 1291829 2382.8 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20241121 0 492.15 492.95 483.2 487.05 1546003 487.05 down up incorrect
HIRECT.NSE Hind Rectifiers Limited 20241121 0 1160.05 1184 1107.1 1118.25 26832 1118.25 down up incorrect
HISARMETAL.NSE Hisar Metal Industries Limited 20241121 0 167.9 167.9 161 161.91 8625 161.91 down down correct
HITECH.NSE Hi 20241121 0 165.81 165.81 159.96 161.54 429092 161.54 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20241121 0 234.95 239 227.3 230.25 8722 230.25 down down correct
HITECHGEAR.NSE The Hi 20241121 0 752.65 771 727 754.65 2708 754.65 up up correct
HLEGLAS.NSE HLE Glascoat Limited 20241121 0 363.7 368.2 355 357.2 45528 357.2 down down correct
HLVLTD.NSE HLV Limited 20241121 0 17.1 17.12 16.53 16.97 648273 16.97 down down correct
HMT.NSE HMT Limited 20241121 0 65.88 67.2 63.22 63.22 21243 63.22 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20241121 0 86.9 89.95 85.51 88.68 75752 88.68 up up correct
HNDFDS.NSE Hindustan Foods Limited 20241121 0 547.85 547.85 530 532.4 33511 532.4 down up incorrect
HNGSNGBEES.NSE Nippon Mutual Funds 20241121 0 340.44 340.44 322 324.52 189356 324.52 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20241121 0 1052 1085.55 1052 1069.6 218394 1069.6 up up correct
HONAUT.NSE Honeywell Automation India Limited 20241121 0 42145 42326 41115.75 41195.65 5820 41195.65 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20241121 0 3080 3080 2891.8 2938 11380 2938 down down correct
HOVS.NSE HOV Services Limited 20241121 0 66.44 66.5 63.06 63.81 7053 63.81 down up incorrect
HPL.NSE HPL Electric & Power Limited 20241121 0 487.9 492 480 481.8 91686 481.8 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20241121 0 493.45 497.5 479.05 481.15 827883 481.15 down down correct
HTMEDIA.NSE HT Media Limited 20241121 0 23 23.34 22.45 22.55 197691 22.55 down down correct
HUBTOWN.NSE Hubtown Limited 20241121 0 278.1 278.1 268 269.25 80565 269.25 down down correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20241121 0 205.49 205.55 199.1 201.19 2890805 201.19 down up incorrect
HUHTAMAKI.NSE Huhtamaki India Limited 20241121 0 270.2 270.2 260.1 263.25 77610 263.25 down up incorrect
IBREALEST.NSE Indiabulls Real Estate Limited 20241121 0 120.49 120.49 116.5 117.95 3743298 117.95 down down correct
ICDSLTD.NSE ICDS Limited 20241121 0 47.92 48.64 44.5 46.46 17666 46.46 down down correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20241121 0 801 809.45 765 775 43186 775 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20241121 0 37.18 37.19 36.26 36.71 5853202 36.71 down down correct
ICICIALPLV.NSE ICICI Prudential Mutual Fund 20241121 0 244.92 244.92 244.92 244.92 0 244.92
ICICIB22.NSE ICICI Prudential Mutual Fund 20241121 0 111.5 111.5 107.17 108.5 597448 108.5 down down correct
ICICIBANK.NSE ICICI Bank Limited 20241121 0 1248.55 1256.9 1232.55 1255.85 9593870 1255.85 up up correct
ICICIBANKP.NSE ICICI Prudential Mutual Fund 20241121 0 25.55 25.55 25.55 25.55 0 25.55
ICICIFMCG.NSE ICICIPRAMC 20241121 0 567.11 567.11 567.11 567.11 0 567.11
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20241121 0 1840.95 1846.7 1801 1804.7 425435 1804.7 down down correct
ICICIGOLD.NSE ICICI Prudential Mutual Fund 20241121 0 68.58 68.58 68.58 68.58 0 68.58
ICICILIQ.NSE ICICI Prudential Mutual Fund 20241121 0 999.99 999.99 999.99 999.99 0 999.99
ICICILOVOL.NSE ICICI Prudential Mutual Fund 20241121 0 21.61 21.61 21.61 21.61 0 21.61
ICICIM150.NSE ICICI Prudential Amc Ltd. 20241121 0 21.66 21.66 21.66 21.66 0 21.66
ICICINF100.NSE ICICI Prudential Mutual Fund 20241121 0 23.76 23.76 23.76 23.76 0 23.76
ICICINIFTY.NSE ICICI Prudential Mutual Fund 20241121 0 260 262.61 258.94 259.97 641131 259.97 down up incorrect
ICICINV20.NSE ICICI Prudential Mutual Fund 20241121 0 15.47 15.47 15.47 15.47 0 15.47
ICICINXT50.NSE ICICI Prudential Mutual Fund 20241121 0 73.84 73.84 73.84 73.84 0 73.84
ICICIPHARM.NSE ICICI Prudential AMC Ltd. 20241121 0 150.02 150.02 150.02 150.02 0 150.02
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20241121 0 680 688.65 676 678.55 385143 678.55 down down correct
ICICISENSX.NSE ICICI Prudential Mutual Fund 20241121 0 901.03 901.03 901.03 901.03 0 901.03
ICIL.NSE Indo Count Industries Limited 20241121 0 317.5 322.4 303.05 314.55 349766 314.55 down down correct
ICRA.NSE ICRA Limited 20241121 0 6140.05 6341.95 6117.3 6184.8 6523 6184.8 up down incorrect
IDBI.NSE IDBI Bank Limited 20241121 0 77.8 77.88 74.9 76.06 5124239 76.06 down down correct
IDEA.NSE Vodafone Idea Limited 20241121 0 7.17 7.18 6.81 6.91 635819080 6.91 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20241121 0 64.6 64.6 62.4 62.94 26554050 62.94 down up incorrect
IDFNIFTYET.NSE IDFC Mutual Fund 20241121 0 255.45 259.95 252.41 252.8 562 252.8 down down correct
IEX.NSE Indian Energy Exchange Limited 20241121 0 162.49 162.5 159.11 161.34 3609853 161.34 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20241121 0 586.35 587 540.1 553.75 3878 553.75 down down correct
IFBIND.NSE IFB Industries Limited 20241121 0 1592.75 1592.75 1536.6 1553.95 42739 1553.95 down down correct
IFCI.NSE IFCI Limited 20241121 0 59.9 61.38 58.69 59.22 10609446 59.22 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20241121 0 485.1 485.3 471.55 473.25 5522 473.25 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20241121 0 740 748 728.85 736.6 40299 736.6 down down correct
IGL.NSE Indraprastha Gas Limited 20241121 0 320.45 320.6 306.1 311.4 9039218 311.4 down up incorrect
IGPL.NSE I G Petrochemicals Limited 20241121 0 533.3 534.5 520.15 523.45 10215 523.45 down down correct
IIFL.NSE IIFL Finance Limited 20241121 0 414 414.85 404 408.2 692490 408.2 down down correct
IIFLSEC.NSE IIFL Securities Limited 20241121 0 321 325 302.8 318.4 747748 318.4 down down correct
IITL.NSE Industrial Investment Trust Limited 20241121 0 410 412.8 395 402.55 2851 402.55 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20241121 0 44.15 44.15 44.15 44.15 21170 44.15
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20241121 0 5.17 5.26 5.17 5.17 38292 5.17
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20241121 0 69.75 70.6 68.11 68.78 464200 68.78 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20241121 0 757.25 806 750 799.7 528148 799.7 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20241121 0 1113 1126.8 1090 1093.15 2331 1093.15 down up incorrect
IMPEXFERRO.NSE Impex Ferro Tech Limited 20241121 0 3.2 3.2 2.92 2.95 11743 2.95 down down correct
INCREDIBLE.NSE Incredible Industries Limited 20241121 0 43.3 46.48 42.81 43.75 54736 43.75 up up correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20241121 0 42.01 42.98 41.5 42.22 38602 42.22 up down incorrect
INDHOTEL.NSE The Indian Hotels Company Limited 20241121 0 760 796.25 754 786.8 14956651 786.8 up down incorrect
INDIACEM.NSE The India Cements Limited 20241121 0 356 356.5 354 354.6 446606 354.6 down down correct
INDIANB.NSE Indian Bank 20241121 0 524.05 534.9 504.5 530.35 1716580 530.35 up up correct
INDIAGLYCO.NSE India Glycols Limited 20241121 0 1138 1141.85 1105.5 1110.2 70140 1110.2 down down correct
INDIAMART.NSE IndiaMART InterMESH Limited 20241121 0 2251.05 2274.45 2244 2255 202738 2255 up up correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20241121 0 264.1 269.9 260.15 264 5979 264 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20241121 0 411 413.75 395.1 398.35 47027 398.35 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20241121 0 4045 4089.45 4001.2 4069.8 701807 4069.8 up up correct
INDIGOPNTS.NSE Indigo Paints Limited 20241121 0 1500.85 1505.5 1479.25 1494.5 59551 1494.5 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20241121 0 697.05 697.1 669.95 673.65 10850 673.65 down up incorrect
INDOCO.NSE Indoco Remedies Limited 20241121 0 303 305 298.5 299.8 56654 299.8 down up incorrect
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20241121 0 38.72 39.09 38.01 38.27 48704 38.27 down down correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20241121 0 265.6 265.6 250.95 255.6 135935 255.6 down up incorrect
INDOTECH.NSE Indo Tech Transformers Limited 20241121 0 2761 2860 2642.7 2646.55 24372 2646.55 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20241121 0 1055 1055 1029 1055 13417 1055
INDOWIND.NSE Indowind Energy Limited 20241121 0 21.4 21.4 20.2 20.29 335990 20.29 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20241121 0 413.55 419.9 402 415.9 168285 415.9 up up correct
INDSWFTLAB.NSE Ind 20241121 0 102.71 104 102 102.71 14988 102.71
INDSWFTLTD.NSE Ind 20241121 0 20.91 21.94 20.56 20.82 56575 20.82 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20241121 0 48 48 47 47.57 33386 47.57 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20241121 0 1000.4 1003 966.4 981.45 6606440 981.45 down down correct
INDUSTOWER.NSE Indus Towers Limited 20241121 0 340 340 326.15 329.1 17871198 329.1 down down correct
INFIBEAM.NSE Infibeam Avenues Limited 20241121 0 26.69 26.69 25.87 25.92 8471208 25.92 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20241121 0 425 438.4 421 424.35 12062 424.35 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20241121 0 6 6.36 5.86 6.32 12880 6.32 up up correct
INFRABEES.NSE Nippon Mutual Funds 20241121 0 869.22 869.23 853 860.38 21735 860.38 down down correct
INFY.NSE Infosys Limited 20241121 0 1842 1867 1820.6 1834 5436504 1834 down down correct
INGERRAND.NSE Ingersoll 20241121 0 4160 4200 4072.6 4180.6 96605 4180.6 up up correct
INOXWIND.NSE Inox Wind Limited 20241121 0 189.5 191.5 180.75 188.69 7152823 188.69 down up incorrect
INSECTICID.NSE Insecticides (India) Limited 20241121 0 712 712.7 688 694.95 70780 694.95 down up incorrect
INSPIRISYS.NSE Inspirisys Solutions Limited 20241121 0 104.37 108.63 104.37 104.37 1487 104.37
INTELLECT.NSE Intellect Design Arena Limited 20241121 0 723 725 701.95 705.95 107616 705.95 down up incorrect
INTENTECH.NSE Intense Technologies Limited 20241121 0 124.1 124.1 123.65 124.1 13490 124.1
INVENTURE.NSE Inventure Growth & Securities Limited 20241121 0 2.12 2.13 2.02 2.04 3812525 2.04 down down correct
IOB.NSE Indian Overseas Bank 20241121 0 51.18 51.29 49.35 49.81 5623125 49.81 down down correct
IOC.NSE Indian Oil Corporation Limited 20241121 0 133.12 133.4 129.5 131 15787410 131 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20241121 0 350 350.9 340 341.75 202505 341.75 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20241121 0 1569.85 1587.5 1554.4 1573.55 151571 1573.55 up up correct
IPL.NSE India Pesticides Limited 20241121 0 182.41 183.11 180 180.52 62951 180.52 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20241121 0 47.5 47.76 45.06 45.8 24011101 45.8 down up incorrect
IRCON.NSE Ircon International Limited 20241121 0 189 189.99 183.31 185.76 3708642 185.76 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20241121 0 801.3 801.3 783 793.85 1176124 793.85 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20241121 0 145.21 145.69 140.75 141.67 20058952 141.67 down down correct
IRISDOREME.NSE Iris Clothings Limited 20241121 0 65.04 66.51 62.05 62.64 111993 62.64 down down correct
ISEC.NSE ICICI Securities Limited 20241121 0 832 843 828.3 837.15 84463 837.15 up up correct
ISFT.NSE IntraSoft Technologies Limited 20241121 0 134.5 138.5 132.05 132.2 5889 132.2 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20241121 0 1290 1311.8 1275 1288.65 38289 1288.65 down up incorrect
ITC.NSE ITC Limited 20241121 0 461 464.05 455.4 457.15 19559847 457.15 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20241121 0 573.9 574 499.9 560.2 60775 560.2 down down correct
ITDCEM.NSE ITD Cementation India Limited 20241121 0 510 513.2 490 495.15 2396341 495.15 down down correct
ITI.NSE ITI Limited 20241121 0 289 289.89 270 279.44 4759938 279.44 down down correct
IVC.NSE IL&FS Investment Managers Limited 20241121 0 10.81 11.8 9.92 10.79 495095 10.79 down up incorrect
IVP.NSE IVP Limited 20241121 0 246 266.6 232.65 244.56 1155185 244.56 down down correct
IVZINGOLD.NSE Invesco Mutual Fund 20241121 0 6743.95 6760 6715.15 6755.7 2875 6755.7 up up correct
IVZINNIFTY.NSE Invesco Mutual Fund 20241121 0 2650.01 2650.01 2637.36 2638.92 17 2638.92 down down correct
IWEL.NSE Inox Wind Energy Limited 20241121 0 10650 10695 9997.5 10386.8 9894 10386.8 down down correct
IZMO.NSE IZMO Limited 20241121 0 455.7 455.7 412.35 438.7 157899 438.7 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20241121 0 95.84 95.84 91.55 94 2813936 94 down up incorrect
JAGRAN.NSE Jagran Prakashan Limited 20241121 0 83.51 84.2 82 82.95 110081 82.95 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20241121 0 576 605.95 568.6 592.6 98580 592.6 up up correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20241121 0 921.75 934.4 891.05 928.9 73634 928.9 up down incorrect
JAICORPLTD.NSE Jai Corp Limited 20241121 0 299.35 299.35 288.1 290.65 319598 290.65 down down correct
JAIPURKURT.NSE Nandani Creation Limited 20241121 0 39.9 39.9 38.56 38.78 29412 38.78 down down correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20241121 0 100 100 96.51 97.17 1655924 97.17 down down correct
JASH.NSE Jash Engineering Limited 20241121 0 560.5 596 555 591.8 1599444 591.8 up up correct
JAYAGROGN.NSE Jayant Agro 20241121 0 278 281.65 271.1 274.5 15652 274.5 down down correct
JAYBARMARU.NSE Jay Bharat Maruti Limited 20241121 0 90.45 92.01 88.47 90.6 57670 90.6 up up correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20241121 0 38.13 39.78 38.13 39.3 173027 39.3 up up correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20241121 0 129.02 131 126.5 129.14 108944 129.14 up up correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20241121 0 1677.6 1722 1655.25 1710 103716 1710 up down incorrect
JBMA.NSE JBM Auto Limited 20241121 0 1422.25 1427.65 1388 1395 139130 1395 down down correct
JCHAC.NSE Johnson Controls 20241121 0 1877.05 1895.95 1830 1833.9 31536 1833.9 down down correct
JETAIRWAYS.NSE Jet Airways (India) Limited 20241121 0 34.16 34.16 34.16 34.16 0 34.16
JHS.NSE JHS Svendgaard Laboratories Limited 20241121 0 22 22.5 21.01 21.42 161810 21.42 down down correct
JINDALPHOT.NSE Jindal Photo Limited 20241121 0 858.65 950 825 870.8 343567 870.8 up up correct
JINDALPOLY.NSE Jindal Poly Films Limited 20241121 0 801 818.3 778.05 791.7 95468 791.7 down down correct
JINDALSAW.NSE Jindal Saw Limited 20241121 0 300.85 304 294.5 299.9 795272 299.9 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20241121 0 868 879.95 857.35 871.2 1330047 871.2 up up correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20241121 0 755 755 725.05 733.45 60602 733.45 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20241121 0 350 358.7 311.5 315.65 1233731 315.65 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20241121 0 32.25 32.25 30.25 30.73 45839 30.73 down up incorrect
JISLJALEQS.NSE Jain Irrigation Systems Limited 20241121 0 65.56 65.9 63.5 63.74 3702653 63.74 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20241121 0 770 770.05 699.9 748.8 73501 748.8 down down correct
JKCEMENT.NSE J.K. Cement Limited 20241121 0 3965.9 4020 3898.3 3999 58846 3999 up up correct
JKIL.NSE J. Kumar Infraprojects Limited 20241121 0 680.95 690.95 671.25 674.4 221312 674.4 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20241121 0 746 761.75 731 754 144122 754 up up correct
JKPAPER.NSE JK Paper Ltd 20241121 0 410 410 398.6 399.95 267863 399.95 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20241121 0 379.5 381.2 359.1 361.55 1054884 361.55 down down correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20241121 0 100.51 102.89 99.33 99.77 3957 99.77 down down correct
JMFINANCIL.NSE JM Financial Limited 20241121 0 132.5 132.5 129.35 131.91 6375861 131.91 down down correct
JOCIL.NSE Jocil Limited 20241121 0 190 191.37 186.01 190.62 6636 190.62 up up correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20241121 0 6.27 6.27 6.27 6.27 0 6.27
JPINFRATEC.NSE Jaypee Infratech Limited 20241121 0 1.25 1.25 1.25 1.25 0 1.25
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20241121 0 950.05 1135 945 1026.75 615429 1026.75 up up correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20241121 0 16.66 16.75 16.28 16.34 44900025 16.34 down down correct
JSL.NSE Jindal Stainless Limited 20241121 0 680 683.1 653.8 656 908796 656 down down correct
JSWENERGY.NSE JSW Energy Limited 20241121 0 704 709 683 699.15 1946451 699.15 down up incorrect
JSWHL.NSE JSW Holdings Limited 20241121 0 16660 17000 16650.45 16650.45 18765 16650.45 down down correct
JSWSTEEL.NSE JSW Steel Limited 20241121 0 941 950.95 936.45 944.15 1669641 944.15 up up correct
JTEKTINDIA.NSE JTEKT India Limited 20241121 0 159.9 159.9 155.55 156.95 158006 156.95 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20241121 0 610 617.5 606 610.2 935931 610.2 up down incorrect
JUBLINGREA.NSE Jubilant Ingrevia Limited 20241121 0 660 674.75 651 669.6 162892 669.6 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20241121 0 1128 1157.4 1117.5 1135.5 111789 1135.5 up up correct
JUNIORBEES.NSE Nippon Mutual Funds 20241121 0 728.5 728.5 705.1 713.25 441139 713.25 down down correct
JUSTDIAL.NSE Just Dial Limited 20241121 0 1074 1075.15 1035.5 1049.75 178958 1049.75 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20241121 0 404.75 409 394.7 405.35 823935 405.35 up up correct
JYOTISTRUC.NSE Jyoti Structures Limited 20241121 0 30.6 30.6 29.18 29.18 13144474 29.18 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20241121 0 451.1 455.8 440.85 446.15 45424 446.15 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20241121 0 1171.7 1171.7 1137.6 1142 50790 1142 down up incorrect
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20241121 0 179.72 180.53 175 175.81 6007 175.81 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20241121 0 585.1 585.1 561.1 585.1 16418 585.1
KALYANKJIL.NSE Kalyan Jewellers India Limited 20241121 0 707.75 720 696.7 711.75 7498145 711.75 up up correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20241121 0 199.8 209 189.15 206.7 65436 206.7 up up correct
KAMDHENU.NSE Kamdhenu Limited 20241121 0 478.45 478.45 461.1 463.6 37147 463.6 down down correct
KANANIIND.NSE Kanani Industries Limited 20241121 0 2.65 2.68 2.61 2.65 313833 2.65
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20241121 0 112.95 112.95 108.31 110.28 77901 110.28 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20241121 0 115.44 117.83 114 114.61 8061 114.61 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20241121 0 261.1 261.15 252.75 255 360112 255 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20241121 0 279.1 280.2 265.15 272.35 11126 272.35 down down correct
KARMAENG.NSE Karma Energy Limited 20241121 0 69.57 69.57 66.5 67.08 3122 67.08 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20241121 0 216.88 217.05 211.5 214.5 903904 214.5 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20241121 0 978.8 978.8 945.2 967.05 1030 967.05 down up incorrect
KAVVERITEL.NSE Kavveri Telecom Products Limited 20241121 0 42.8 42.8 40.66 40.66 57842 40.66 down up incorrect
KAYA.NSE Kaya Limited 20241121 0 366.8 366.8 343.15 348.05 9232 348.05 down down correct
KCP.NSE The KCP Limited 20241121 0 230.99 230.99 222.99 224.12 274738 224.12 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20241121 0 43.54 43.54 42.5 42.96 66322 42.96 down down correct
KDDL.NSE KDDL Limited 20241121 0 2788.25 2819.9 2665.35 2695.2 15718 2695.2 down down correct
KEC.NSE KEC International Limited 20241121 0 995.95 1010.4 979.25 992 250956 992 down down correct
KECL.NSE Kirloskar Electric Company Limited 20241121 0 175.69 175.7 170 170.79 78822 170.79 down up incorrect
KEI.NSE KEI Industries Limited 20241121 0 3801 3836 3728.25 3791.4 189476 3791.4 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20241121 0 140 140.89 135.41 135.8 796142 135.8 down down correct
KERNEX.NSE Kernex Microsystems (India) Limited 20241121 0 969.25 969.25 935.05 969.25 352814 969.25
KESORAMIND.NSE Kesoram Industries Limited 20241121 0 203.9 210.82 203.5 209.84 439542 209.84 up up correct
KEYFINSERV.NSE Keynote Financial Services Limited 20241121 0 241 251 241 245.1 1085 245.1 up up correct
KHADIM.NSE Khadim India Limited 20241121 0 366.45 372.95 362.05 364.85 6911 364.85 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20241121 0 66.95 75.7 64.05 70.42 301290 70.42 up up correct
KHAITANLTD.NSE Khaitan (India) Limited 20241121 0 94.9 94.9 90.15 94.67 1075 94.67 down down correct
KHANDSE.NSE Khandwala Securities Limited 20241121 0 28.52 30.25 27.71 29.07 37788 29.07 up up correct
KICL.NSE Kalyani Investment Company Limited 20241121 0 7078.95 7149 6672 6740.8 7606 6740.8 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20241121 0 314.75 319.35 303.2 306.1 13716 306.1 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20241121 0 563.95 591.65 563.95 584 977754 584 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20241121 0 2886.5 2886.5 2778.95 2836.15 4188 2836.15 down up incorrect
KIOCL.NSE KIOCL Limited 20241121 0 361.8 361.8 348.1 350.4 85184 350.4 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20241121 0 524.7 598 521.1 590.85 5281992 590.85 up up correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20241121 0 2179.05 2264.7 2118 2193.3 500435 2193.3 up up correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20241121 0 1113 1113.8 1055.2 1058.7 460499 1058.7 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20241121 0 4500 4625 4439.6 4599.95 2612 4599.95 up up correct
KITEX.NSE Kitex Garments Limited 20241121 0 647 667.05 636 667.05 638914 667.05 up up correct
KKCL.NSE Kewal Kiran Clothing Limited 20241121 0 613.75 613.75 596.95 602.05 15943 602.05 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20241121 0 32.24 32.55 31.05 31.74 113521 31.74 down down correct
KNRCON.NSE KNR Constructions Limited 20241121 0 307 314.15 304 305.25 1022952 305.25 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20241121 0 140 140.6 135.51 138.7 103753 138.7 down down correct
KOLTEPATIL.NSE Kolte 20241121 0 360.05 360.75 348.5 349.95 82865 349.95 down down correct
KOPRAN.NSE Kopran Limited 20241121 0 206.9 207 198 199.55 983316 199.55 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20241121 0 1715.1 1740.75 1703.75 1739 3294059 1739 up up correct
KOTAKBKETF.NSE Kotak Mahindra Mutual Fund 20241121 0 528.3 528.3 512.98 518.99 24694 518.99 down down correct
KOTAKGOLD.NSE Kotak Mahindra Mutual Fund 20241121 0 64.46 64.98 64.4 64.93 517032 64.93 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20241121 0 46.65 47.84 46.17 46.95 40429 46.95 up down incorrect
KOTHARIPET.NSE Kothari Petrochemicals Limited 20241121 0 191 191 183.27 185.62 72168 185.62 down down correct
KOTHARIPRO.NSE Kothari Products Limited 20241121 0 153.84 162.33 152.1 154.94 25843 154.94 up up correct
KPITTECH.NSE KPIT Technologies Limited 20241121 0 1308.45 1321.3 1283.25 1290.2 1017236 1290.2 down up incorrect
KPRMILL.NSE K.P.R. Mill Limited 20241121 0 927.05 943.15 921 934.45 165447 934.45 up down incorrect
KRBL.NSE KRBL Limited 20241121 0 288 293.8 283.35 289 785277 289 up up correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20241121 0 83.1 86.38 81.55 82.27 21798 82.27 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20241121 0 4.14 4.19 4 4 80263 4 down down correct
KRISHANA.NSE Krishana Phoschem Limited 20241121 0 209.92 211.72 206.13 208.36 13235 208.36 down down correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20241121 0 940 949.9 915.25 934.7 104919 934.7 down down correct
KSB.NSE KSB Limited 20241121 0 818 818 791.45 797.8 65470 797.8 down up incorrect
KSCL.NSE Kaveri Seed Company Limited 20241121 0 835 840 813.1 827.8 77085 822.898 down down correct
KSL.NSE Kalyani Steels Limited 20241121 0 767.95 769.85 721.5 746.85 30232 746.85 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20241121 0 200.41 201.57 197.6 199.93 850509 199.93 down up incorrect
KUANTUM.NSE Kuantum Papers Limited 20241121 0 126.92 127.12 123.79 124.17 20980 124.17 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20241121 0 5.9 5.9 5.34 5.45 4177 5.45 down down correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20241121 0 3021 3051.9 3011.1 3026.1 65177 3026.1 up down incorrect
LAMBODHARA.NSE Lambodhara Textiles Limited 20241121 0 160.65 163.49 157 157.73 30380 157.73 down up incorrect
LAOPALA.NSE La Opala RG Limited 20241121 0 321.45 321.45 315.2 318 70499 318 down down correct
LASA.NSE Lasa Supergenerics Limited 20241121 0 24.5 24.5 24.5 24.5 1274 24.5
LAURUSLABS.NSE Laurus Labs Limited 20241121 0 488.95 491.65 482.6 489.15 681697 489.15 up up correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20241121 0 15300.05 15599.6 15001.15 15030 5110 15030 down down correct
LCCINFOTEC.NSE LCC Infotech Limited 20241121 0 10.8 10.8 10.8 10.8 90846 10.8
LEMONTREE.NSE Lemon Tree Hotels Limited 20241121 0 122.5 123.9 118.56 123.24 7412282 123.24 up up correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20241121 0 237.95 237.95 226.15 234.85 2957 234.85 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20241121 0 1237 1239.75 1206.6 1215 28651 1215 down down correct
LIBAS.NSE Libas Consumer Products Limited 20241121 0 16.31 16.85 16.2 16.23 85331 16.23 down up incorrect
LIBERTSHOE.NSE Liberty Shoes Ltd. 20241121 0 464.85 473.9 454.05 459.1 10624 459.1 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20241121 0 613.15 614.65 600.35 611.25 1113675 611.25 down up incorrect
LICNETFGSC.NSE LIC Nomura Mutual Fund 20241121 0 26.46 26.59 26 26.41 30034 26.41 down up incorrect
LICNETFN50.NSE LIC Mutual Fund 20241121 0 254.67 257.73 252.09 256.78 1192 256.78 up up correct
LICNETFSEN.NSE LIC Mutual Fund 20241121 0 917.7 917.7 867.71 898.01 119 898.01 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20241121 0 261.99 265.98 256.99 259 1485 259 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20241121 0 344.8 344.8 335.55 340.6 52521 340.6 down up incorrect
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20241121 0 625 625 612 617.2 31211 617.2 down down correct
LINDEINDIA.NSE Linde India Limited 20241121 0 6606.05 6614.9 6351 6369.35 66585 6369.35 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20241121 0 1000 1000.01 999.7 1000 2902147 1000
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20241121 0 1000 1000.01 999.99 1000 168454 1000
LODHA.NSE Macrotech Developers Limited 20241121 0 1265 1271.45 1224.45 1232.7 1549344 1232.7 down up incorrect
LOKESHMACH.NSE Lokesh Machines Limited 20241121 0 364 367 345 348.5 124455 348.5 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20241121 0 67.58 67.58 62.45 63.9 12641 63.9 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20241121 0 117.5 117.8 114 114.34 6242 114.34 down down correct
LPDC.NSE Landmark Property Development Company Limited 20241121 0 9.4 9.4 8.8 8.81 80009 8.81 down up incorrect
LT.NSE Larsen & Toubro Limited 20241121 0 3530 3530.55 3452.45 3483.5 1510581 3483.5 down down correct
LTTS.NSE L&T Technology Services Limited 20241121 0 5157 5194.1 5066.55 5165.7 80690 5165.7 up up correct
LUMAXIND.NSE Lumax Industries Limited 20241121 0 2200 2249.8 2155.85 2228.6 4082 2228.6 up up correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20241121 0 501.5 506.5 498 501.4 34354 501.4 down up incorrect
LUPIN.NSE Lupin Limited 20241121 0 2024.5 2065 2008.5 2043 504433 2043 up up correct
LUXIND.NSE Lux Industries Limited 20241121 0 1766.05 1776 1703.3 1736 56205 1736 down down correct
LXCHEM.NSE Laxmi Organic Industries Limited 20241121 0 251.45 251.45 245.2 245.9 525321 245.9 down up incorrect
LYKALABS.NSE Lyka Labs Limited 20241121 0 145 145 140.1 141.6 69018 141.6 down up incorrect
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20241121 0 7.25 7.25 6.81 7.07 17870 7.07 down down correct
M&M.NSE Mahindra & Mahindra Limited 20241121 0 2962.5 2974 2918 2925.05 3821808 2925.05 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20241121 0 260.2 260.6 255.3 256.25 707359 256.25 down down correct
MAANALU.NSE Maan Aluminium Limited 20241121 0 147 147 141.3 146.05 106171 146.05 down down correct
MAGNUM.NSE Magnum Ventures Limited 20241121 0 43.47 43.47 41.65 42.04 90796 42.04 down down correct
MACPOWER.NSE Macpower CNC Machines Limited 20241121 0 1313 1313 1228.95 1268.75 23516 1268.75 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20241121 0 47.6 51.85 47.6 51.22 8317 51.22 up up correct
MADHUCON.NSE Madhucon Projects Limited 20241121 0 11.25 11.28 11.15 11.25 17188 11.25
MADRASFERT.NSE Madras Fertilizers Limited 20241121 0 91 91.26 89 90.35 92995 90.35 down down correct
MAESGETF.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20241121 0 41.01 41.01 41.01 41.01 0 41.01
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20241121 0 108.5 112 108.43 110.07 460025 110.07 up up correct
MAFSETF.NSE Mirae Asset Global Invest I Private Ltd. 20241121 0 23.25 24.7 23.25 23.83 247427 23.83 up up correct
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20241121 0 644.1 647.85 632 635.5 5231 635.5 down down correct
MAHABANK.NSE Bank of Maharashtra 20241121 0 52.25 52.39 50.45 51.26 11031390 51.26 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20241121 0 165.5 166.4 159 160.79 21261 160.79 down down correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20241121 0 222 222 210.94 221.54 18039 221.54 down up incorrect
MAHEPC.NSE Mahindra EPC Irrigation Limited 20241121 0 111.21 113.92 109.02 111.2 15159 111.2 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20241121 0 60 61.78 59.5 59.64 32295 59.64 down down correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20241121 0 468.8 470.65 453.1 455 308929 455 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20241121 0 399 399.6 386.4 389.75 100350 389.75 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20241121 0 9990.1 10100 9260 9292.35 15873 9292.35 down down correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20241121 0 616 630.35 611.55 628.55 407687 628.55 up up correct
MAITHANALL.NSE Maithan Alloys Limited 20241121 0 1073 1082.95 1053.75 1061.9 37687 1061.9 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20241121 0 44.3 48.1 43 43.91 113754 43.91 down up incorrect
MAN50ETF.NSE Mirae Asset Mutual Fund 20241121 0 258.65 258.65 248.4 249.11 1552900 249.11 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20241121 0 26.25 26.25 25.11 25.18 20091 25.18 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20241121 0 65.8 65.8 62 63.52 357171 63.52 down down correct
MANAKSIA.NSE Manaksia Limited 20241121 0 87.19 87.95 86 86.4 23909 86.4 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20241121 0 62.97 63.17 58.01 59.23 67088 59.23 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20241121 0 61.6 62.5 60.5 61.87 224695 61.87 up up correct
MANAPPURAM.NSE Manappuram Finance Limited 20241121 0 155.98 155.98 148.68 150.29 13873197 150.29 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20241121 0 105.06 106.13 103.66 103.92 24565 103.92 down down correct
MANGCHEFER.NSE Mangalore Chemicals & Fertilizers Limited 20241121 0 143 146.39 141.17 141.89 231921 141.89 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20241121 0 805 818 785 814.3 42613 814.3 up up correct
MANINDS.NSE Man Industries (India) Limited 20241121 0 305.2 307.35 292.15 294.25 239739 294.25 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20241121 0 180.3 180.49 175.26 178.04 893064 178.04 down down correct
MANUGRAPH.NSE Manugraph India Limited 20241121 0 22.03 22.88 21.9 22.29 17686 22.29 up down incorrect
MANXT50.NSE Mirae Asset Global Investments India Pvt Ltd 20241121 0 701.7 701.7 671.47 679.68 91045 679.68 down up incorrect
MARALOVER.NSE Maral Overseas Limited 20241121 0 74.98 75.9 69.52 70.36 63486 70.36 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20241121 0 570.45 584.85 556.15 570.75 104164 570.75 up up correct
MARICO.NSE Marico Limited 20241121 0 589 592 584.2 591.05 918041 591.05 up up correct
MARINE.NSE Marine Electricals (India) Limited 20241121 0 235 236 221.11 224.54 299945 224.54 down down correct
MARKSANS.NSE Marksans Pharma Limited 20241121 0 305.35 310 297.1 309.15 1946126 309.15 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20241121 0 10921.15 10958.2 10770 10861.45 540201 10861.45 down down correct
MASFIN.NSE MAS Financial Services Limited 20241121 0 286.8 286.8 269.55 277.3 497899 277.3 down down correct
MASKINVEST.NSE Mask Investments Limited 20241121 0 192.1 192.1 190 192.1 879 192.1
MASTEK.NSE Mastek Limited 20241121 0 3150 3219.5 3130.6 3195 220767 3195 up down incorrect
MATRIMONY.NSE Matrimony.com Limited 20241121 0 654.3 657.85 642 648.25 17432 648.25 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20241121 0 103.9 104.5 102.25 103.84 118879 100.84 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20241121 0 983 1001.55 977 990.15 1049531 990.15 up down incorrect
MAXIND.NSE Max India Limited 20241121 0 247.4 247.4 234 234.7 49273 234.7 down up incorrect
MAYURUNIQ.NSE Mayur Uniquoters Limited 20241121 0 580 592 564.55 587.05 63242 587.05 up up correct
MAZDA.NSE Mazda Limited 20241121 0 1350 1350 1310.65 1327.55 2764 1327.55 down up incorrect
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20241121 0 4075 4075 3971.1 4006.6 722504 4006.6 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20241121 0 220.69 225.14 215.42 223.24 29242 223.24 up up correct
MBECL.NSE McNally Bharat Engineering Company Limited 20241121 0 3.88 3.88 3.55 3.55 113654 3.55 down up incorrect
MBLINFRA.NSE MBL Infrastructures Limited 20241121 0 54.35 56 53.6 54.62 50395 54.62 up up correct
MCDOWELL.NSE N 20241121 0 1500 1504.95 1481.55 1493.85 545772 1493.85 down up incorrect
MCL.NSE Madhav Copper Limited 20241121 0 41 41 39.1 40.36 68160 40.36 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20241121 0 31.48 31.69 30.4 30.48 445944 30.48 down down correct
MCX.NSE Multi Commodity Exchange of India Limited 20241121 0 6140 6248 6033 6194 389872 6194 up up correct
MEGASOFT.NSE Megasoft Limited 20241121 0 71.45 71.45 67 67.47 85398 67.47 down down correct
MELSTAR.NSE Melstar Information Technologies Limited 20241121 0 4.25 4.25 4.25 4.25 0 4.25
MENONBE.NSE Menon Bearings Limited 20241121 0 122 122 118 118.79 24947 118.79 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20241121 0 3.9 3.9 3.9 3.9 0 3.9
MERCATOR.NSE Mercator Limited 20241121 0 0.85 0.85 0.85 0.85 0 0.85
METALFORGE.NSE Metalyst Forgings Limited 20241121 0 4.05 4.05 4.05 4.05 0 4.05
METROPOLIS.NSE Metropolis Healthcare Limited 20241121 0 2007.8 2021.45 1988.15 2015.15 75288 2015.15 up up correct
MFSL.NSE Max Financial Services Limited 20241121 0 1177.9 1188.55 1166 1173.5 671436 1173.5 down down correct
MGEL.NSE Mangalam Global Enterprise Limited 20241121 0 22.89 23.22 21.28 22 467493 22 down down correct
MGL.NSE Mahanagar Gas Limited 20241121 0 1132.05 1137 1088.05 1125.35 1459237 1125.35 down down correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20241121 0 356.7 357.25 347 349.4 78146 349.4 down up incorrect
MIDHANI.NSE Mishra Dhatu Nigam Limited 20241121 0 313 317 305.9 310.55 428624 310.55 down down correct
MINDACORP.NSE Minda Corporation Limited 20241121 0 491.6 491.6 476.1 479 193706 479 down down correct
MINDSPACE.NSE RR 20241121 0 377.7 379 375 376.87 161463 376.87 down down correct
MRF.NSE MRF Limited 20241121 0 123100 124099.95 121751.05 123509.9 6696 123509.9 up up correct
MINDTECK.NSE Mindteck (India) Limited 20241121 0 233.5 238.45 220.6 225.5 60317 225.5 down up incorrect
MIRCELECTR.NSE MIRC Electronics Limited 20241121 0 19.7 19.81 18.96 19.15 231489 19.15 down down correct
MIRZAINT.NSE Mirza International Limited 20241121 0 38.3 38.51 37.38 37.55 107012 37.55 down up incorrect
MITTAL.NSE Mittal Life Style Limited 20241121 0 2.04 2.04 1.92 1.99 9796192 1.99 down down correct
MMFL.NSE M M Forgings Limited 20241121 0 470.55 470.55 447.8 468.2 38847 468.2 down down correct
MMP.NSE MMP Industries Limited 20241121 0 312.9 318.8 294.95 308.75 27261 308.75 down down correct
MMTC.NSE MMTC Limited 20241121 0 75.26 75.26 73.11 73.62 1715867 73.62 down up incorrect
MODIRUBBER.NSE Modi Rubber Limited 20241121 0 122.65 129.99 122.65 127.01 2182 127.01 up down incorrect
MOGSEC.NSE Motilal Oswal Amc Ltd. 20241121 0 59.7 61.2 57.42 57.99 5498 57.99 down down correct
MOHITIND.NSE Mohit Industries Limited 20241121 0 26.52 27.55 26.25 27.19 77944 27.19 up up correct
MOIL.NSE MOIL Limited 20241121 0 289.1 290 280.7 287.95 891239 287.95 down down correct
MOKSH.NSE Moksh Ornaments Limited 20241121 0 17.52 18.1 17.32 17.61 40378 17.61 up up correct
MOL.NSE Meghmani Organics Limited 20241121 0 93.15 93.7 91.52 92.27 823768 92.27 down down correct
MOLDTECH.NSE Mold 20241121 0 205.65 209.65 201.24 203.74 19873 203.74 down down correct
MOLDTKPAC.NSE Mold 20241121 0 671.7 671.7 659.05 661.25 24355 661.25 down down correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20241121 0 59.42 59.42 57.79 58.38 233109 58.38 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20241121 0 244.21 246.3 237.58 240.23 2295 240.23 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20241121 0 167.05 170.94 167.05 170.6 492803 170.6 up up correct
MONTECARLO.NSE Monte Carlo Fashions Limited 20241121 0 765.25 777.85 759.1 765.65 19483 765.65 up up correct
MORARJEE.NSE Morarjee Textiles Limited 20241121 0 9.49 9.49 8.77 8.95 8325 8.95 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20241121 0 76 76.01 73 73.23 4952455 73.23 down down correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20241121 0 904 904 868.85 884.95 1883961 884.95 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20241121 0 33.73 33.87 32.67 33.65 7131 33.65 down down correct
MPHASIS.NSE Mphasis Limited 20241121 0 2797.7 2807.4 2758.05 2786.2 468794 2786.2 down down correct
MPSLTD.NSE MPS Limited 20241121 0 2095 2095 1997.05 2060.15 6871 2060.15 down up incorrect
MRO.NSE TEK 20241121 0 85.08 87.2 83.55 83.73 10953 83.73 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20241121 0 147.39 148.77 144.05 145.05 1490292 145.05 down down correct
MSPL.NSE MSP Steel & Power Limited 20241121 0 41.53 42.42 40.2 40.57 517976 40.57 down up incorrect
MSTCLTD.NSE MSTC Limited 20241121 0 616.05 625.05 595.25 615 205781 611 down up incorrect
MTARTECH.NSE MTAR Technologies Limited 20241121 0 1743.25 1782.95 1715 1758.45 316889 1758.45 up up correct
MTEDUCARE.NSE MT Educare Limited 20241121 0 3.13 3.13 3.13 3.13 0 3.13
MTNL.NSE Mahanagar Telephone Nigam Limited 20241121 0 44 44.41 42 42.52 2058013 42.52 down up incorrect
MUKANDLTD.NSE Mukand Limited 20241121 0 132 132.09 128.07 130.06 68182 130.06 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20241121 0 84.8 84.8 79.1 79.94 5870 79.94 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20241121 0 101.96 103.54 98.31 101.22 583259 101.22 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20241121 0 142.6 142.6 138.6 140.4 40913 140.4 down up incorrect
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20241121 0 48.98 48.98 46.49 47.19 26673 47.19 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20241121 0 336.15 341.2 324.1 326.95 50956 326.95 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20241121 0 1900 1914.25 1873.9 1899.55 685006 1899.55 down down correct
NACLIND.NSE NACL Industries Limited 20241121 0 50.89 50.89 49 50.31 53242 50.31 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20241121 0 9.49 9.49 9.08 9.13 667463 9.13 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20241121 0 36.82 36.82 36.49 36.81 51283 36.81 down up incorrect
NAGREEKEXP.NSE Nagreeka Exports Limited 20241121 0 35.59 35.59 32.71 32.93 15431 32.93 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20241121 0 324.8 338.65 318.4 327.85 28863 327.85 up up correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20241121 0 130.16 131.45 129.02 130.21 18269 130.21 up up correct
NAHARPOLY.NSE Nahar Poly Films Limited 20241121 0 264 264 252.94 256.15 15475 256.15 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20241121 0 240.7 242.9 236 237.4 15215 237.4 down down correct
NAM.NSE INDIA 20241121 0 687.9 689.9 669.15 674.95 546318 674.95 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20241121 0 1364.65 1389 1361.75 1374.75 536416 1374.75 up down incorrect
NATHBIOGEN.NSE Nath Bio 20241121 0 172.9 176.38 171.58 172.35 11984 172.35 down up incorrect
NATIONALUM.NSE National Aluminium Company Limited 20241121 0 240.31 253.58 239.55 248.21 68309776 248.21 up up correct
NAUKRI.NSE Info Edge (India) Limited 20241121 0 7588.05 7600.05 7491 7515.35 147742 7515.35 down up incorrect
NAVINFLUOR.NSE Navin Fluorine International Limited 20241121 0 3325 3337.85 3250.1 3262.45 86698 3262.45 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20241121 0 134.5 139.79 132 136.59 422233 136.59 up up correct
NAVNETEDUL.NSE Navneet Education Limited 20241121 0 140 140 135.4 136.09 55391 136.09 down down correct
NAZARA.NSE Nazara Technologies Limited 20241121 0 927.65 927.65 904 907.7 164947 907.7 down down correct
NBCC.NSE NBCC (India) Limited 20241121 0 89.5 90 86.77 88.24 6755138 88.24 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20241121 0 2620 2684.25 2560 2615 1352 2615 down down correct
NCC.NSE NCC Limited 20241121 0 279.7 280.85 269.25 271.95 2188398 271.95 down down correct
NCLIND.NSE NCL Industries Limited 20241121 0 206.4 213.91 206 212.54 148593 212.54 up up correct
NDGL.NSE Naga Dhunseri Group Limited 20241121 0 5400 5499.95 5300 5328.2 140 5328.2 down down correct
NDL.NSE Nandan Denim Limited 20241121 0 5.02 5.02 5.02 5.02 349732 5.02
NDRAUTO.NSE NDR Auto Components Limited 20241121 0 650 651.4 629.05 634.45 9979 634.45 down down correct
NDTV.NSE New Delhi Television Limited 20241121 0 149 176.4 143.6 167.67 2260972 167.67 up up correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20241121 0 31.25 31.64 30.51 31.07 147994 31.07 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20241121 0 34.28 34.28 34.28 34.28 12453 34.28
NELCAST.NSE Nelcast Limited 20241121 0 110.98 114 110 112.59 48924 112.59 up up correct
NELCO.NSE Nelco Limited 20241121 0 899.9 948.65 888.85 937.75 258157 937.75 up down incorrect
NEOGEN.NSE Neogen Chemicals Limited 20241121 0 1929.95 1987.4 1868 1934.3 31387 1934.3 up up correct
NESCO.NSE Nesco Limited 20241121 0 998.7 1003.85 980 995.1 79982 995.1 down down correct
NETF.NSE Tata Mutual Fund 20241121 0 251.38 252.29 246.23 249.79 3835 249.79 down down correct
NETFCONSUM.NSE Nippon India Mutual Fund 20241121 0 128.47 128.47 128.47 128.47 0 128.47
NETFDIVOPP.NSE Nippon India Mutual Fund 20241121 0 83 83 79.4 80.14 55938 80.14 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20241121 0 14880 15480 14650.05 14768 33829 14768 down down correct
NETFLTGILT.NSE Nippon India Mutual Fund 20241121 0 26.84 26.84 26.84 26.84 0 26.84
NETFNIF100.NSE Nippon India Mutual Fund 20241121 0 265.5 265.5 265.5 265.5 0 265.5
NETWORK18.NSE Network18 Media & Investments Limited 20241121 0 83.01 85.39 81.7 84.3 2963596 84.3 up up correct
NEWGEN.NSE Newgen Software Technologies Limited 20241121 0 1109.4 1113.1 1078.4 1101.8 240636 1101.8 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20241121 0 7.99 8.82 7.31 8.82 333391 8.82 up down incorrect
NFL.NSE National Fertilizers Limited 20241121 0 107.8 107.8 103.89 104.52 1121269 104.52 down down correct
NGIL.NSE Nakoda Group of Industries Limited 20241121 0 36.95 36.95 33.31 35.91 87414 35.91 down down correct
NH.NSE Narayana Hrudayalaya Limited 20241121 0 1262 1266.55 1247.25 1258.95 261224 1258.95 down down correct
NHPC.NSE NHPC Limited 20241121 0 80 80.44 78.11 79.38 14271113 79.38 down down correct
NIACL.NSE The New India Assurance Company Limited 20241121 0 176.46 177 168.8 170.56 842244 170.56 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20241121 0 27.4 27.4 26.13 26.5 6486 26.5 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20241121 0 264.95 264.95 260.52 261.29 6590027 261.29 down up incorrect
NIITLTD.NSE NIIT Limited 20241121 0 187 192.35 185.2 189.69 2479047 189.69 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20241121 0 11.25 11.27 10.4 10.81 901270 10.81 down down correct
NILASPACES.NSE Nila Spaces Limited 20241121 0 12.32 12.32 12.32 12.32 162430 12.32
NILKAMAL.NSE Nilkamal Limited 20241121 0 1805 1833.95 1790 1814.2 3509 1814.2 up down incorrect
NIPPOBATRY.NSE Indo National Limited 20241121 0 509 516.65 502.9 506.7 6558 506.7 down down correct
NIRAJ.NSE Niraj Cement Structurals Limited 20241121 0 65.45 65.45 61.72 62.94 36302 62.94 down down correct
NITCO.NSE NITCO Limited 20241121 0 116 116.99 116 116 201628 116
NITINSPIN.NSE Nitin Spinners Limited 20241121 0 366.75 375 357.45 361.3 168811 361.3 down down correct
NITIRAJ.NSE Nitiraj Engineers Limited 20241121 0 223.97 224.43 205.4 213.16 7231 213.16 down down correct
NKIND.NSE N.K Industries Limited 20241121 0 49.3 50.9 48.35 49.18 263 49.18 down down correct
NLCINDIA.NSE NLC India Limited 20241121 0 240 259.2 237.3 253 6918540 253 up down incorrect
NMDC.NSE NMDC Limited 20241121 0 222.96 223 215.21 217.63 8908125 217.63 down down correct
NOCIL.NSE NOCIL Limited 20241121 0 261.75 261.75 255.6 257.1 251558 257.1 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20241121 0 15.38 15.59 14.71 14.81 137919 14.81 down down correct
NPBET.NSE Tata Asset Management Limited 20241121 0 258.98 258.98 251.48 254.5 582 254.5 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20241121 0 15.65 15.7 15.65 15.65 3702 15.65
NRAIL.NSE N R Agarwal Industries Limited 20241121 0 346 346 330.8 334.85 17048 334.85 down down correct
NRBBEARING.NSE NRB Bearings Limited 20241121 0 283.75 285 275.1 278.6 121832 278.6 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20241121 0 9350.1 9393.15 8749.95 8929.45 57166 8929.45 down down correct
NTPC.NSE NTPC Limited 20241121 0 363.7 364.35 354.8 356.15 21276150 356.15 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20241121 0 1111.1 1111.1 1050 1054.75 38182 1054.75 down down correct
NURECA.NSE Nureca Limited 20241121 0 277.5 277.5 270.15 274.05 6246 274.05 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20241121 0 336.7 337 329.85 334.55 92582 334.55 down down correct
OAL.NSE Oriental Aromatics Limited 20241121 0 554 557.45 539.5 545.7 31686 545.7 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20241121 0 1938 1964.45 1900.15 1917.35 1760308 1917.35 down down correct
OCCL.NSE Oriental Carbon & Chemicals Limited 20241121 0 238 245 227 229.85 43770 229.85 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20241121 0 11126 11280.45 11020 11111 86133 11111 down down correct
OIL.NSE Oil India Limited 20241121 0 480 488.25 475.1 486.05 1209903 486.05 up up correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20241121 0 53.6 58.63 53.6 58.03 40262 58.03 up up correct
OLECTRA.NSE Olectra Greentech Limited 20241121 0 1417.9 1434.25 1384.45 1426.25 443228 1426.25 up up correct
OMAXAUTO.NSE Omax Autos Limited 20241121 0 113.6 113.77 107.1 109.93 32050 109.93 down down correct
OMAXE.NSE Omaxe Limited 20241121 0 106.19 106.19 98.6 100 265350 100 down down correct
OMINFRAL.NSE Om Infra Limited 20241121 0 138.9 138.9 124.34 126.75 562220 126.75 down up incorrect
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20241121 0 9.63 9.63 9.63 9.63 0 9.63
ONELIFECAP.NSE Onelife Capital Advisors Limited 20241121 0 14.51 15.47 14.51 15.47 61399 15.47 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20241121 0 64 64.54 61 61.85 488936 61.85 down up incorrect
ONGC.NSE Oil and Natural Gas Corporation Limited 20241121 0 248 248 240.8 242.15 16189440 242.15 down down correct
ONMOBILE.NSE OnMobile Global Limited 20241121 0 76.32 76.94 73.81 74.11 381854 74.11 down up incorrect
ONWARDTEC.NSE Onward Technologies Limited 20241121 0 310.25 322.6 303.9 317.45 48228 317.45 up up correct
OPTIEMUS.NSE Optiemus Infracom Limited 20241121 0 596.95 614 576 608.35 75401 608.35 up up correct
ORBTEXP.NSE Orbit Exports Limited 20241121 0 175.55 177.9 170.01 171.93 10810 171.93 down down correct
ORCHPHARMA.NSE Orchid Pharma Limited 20241121 0 1440 1484 1420 1477.6 64123 1477.6 up down incorrect
ORICONENT.NSE Oricon Enterprises Limited 20241121 0 29 29.09 26.82 27.68 958700 27.68 down down correct
ORIENTALTL.NSE Oriental Trimex Limited 20241121 0 9.4 9.55 9.4 9.4 14607 9.4
ORIENTBELL.NSE Orient Bell Limited 20241121 0 322.15 329 314.75 326.15 11739 326.15 up down incorrect
ORIENTCEM.NSE Orient Cement Limited 20241121 0 333.8 333.8 320.85 323.95 1961311 323.95 down down correct
ORIENTELEC.NSE Orient Electric Limited 20241121 0 226.81 229.19 222.1 224.81 138718 224.81 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20241121 0 184 184.37 178.5 180.84 472758 180.84 down down correct
ORIENTLTD.NSE Orient Press Limited 20241121 0 106.98 106.98 101 102.44 9180 102.44 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20241121 0 37.41 37.41 36.5 36.71 375233 36.71 down down correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20241121 0 7450 7540 7305.05 7453.8 13016 7453.8 up up correct
ORTEL.NSE Ortel Communications Limited 20241121 0 1.86 1.86 1.86 1.86 0 1.86
OSWALAGRO.NSE Oswal Agro Mills Limited 20241121 0 72.33 72.33 68.5 70 18994 70 down down correct
PAGEIND.NSE Page Industries Limited 20241121 0 44700 45210.2 44111.15 44447.7 24893 44447.7 down up incorrect
PAISALO.NSE Paisalo Digital Limited 20241121 0 43.39 44.5 42.73 44.11 1823316 44.11 up down incorrect
PALASHSECU.NSE Palash Securities Limited 20241121 0 167.77 167.77 158.41 159.04 12458 159.04 down down correct
PALREDTEC.NSE Palred Technologies Limited 20241121 0 89.52 93 89 89.77 7730 89.77 up up correct
PANACEABIO.NSE Panacea Biotec Limited 20241121 0 414 414 395 414 358735 414
PANACHE.NSE Panache Digilife Limited 20241121 0 207.39 207.39 207.39 207.39 850 207.39
PANAMAPET.NSE Panama Petrochem Limited 20241121 0 312 312 306 309.5 56587 307.5 down down correct
PAR.NSE Par Drugs and Chemicals Limited 20241121 0 283.5 290.65 280 281.4 74997 281.4 down down correct
PARACABLES.NSE Paramount Communications Limited 20241121 0 67 67 64.8 65.5 768478 65.5 down down correct
PARAGMILK.NSE Parag Milk Foods Limited 20241121 0 200.9 200.9 195.97 196.42 667026 196.42 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20241121 0 17.05 17.05 17.05 17.05 23915 17.05
PATELENG.NSE Patel Engineering Limited 20241121 0 53.1 53.62 51.61 52.03 4573030 52.03 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20241121 0 22.01 22.1 21 21.22 390669 21.22 down up incorrect
PCJEWELLER.NSE PC Jeweller Limited 20241121 0 142.66 143.85 137 138.86 994258 138.86 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20241121 0 134.31 134.5 130.36 132.22 225608 132.22 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20241121 0 35.48 35.74 34.21 34.54 30814 34.54 down down correct
PEL.NSE Piramal Enterprises Limited 20241121 0 1051.35 1062.2 1036.7 1054.95 414184 1054.95 up up correct
PENIND.NSE Pennar Industries Limited 20241121 0 187 199 180.85 197.3 2214623 197.3 up up correct
PENINLAND.NSE Peninsula Land Limited 20241121 0 49 54.45 47.96 51.85 1706440 51.85 up up correct
PERSISTENT.NSE Persistent Systems Limited 20241121 0 5668.95 5792 5654.15 5740 443952 5740 up up correct
PETRONET.NSE Petronet LNG Limited 20241121 0 316.9 323 312.2 321.85 3958453 321.85 up down incorrect
PFC.NSE Power Finance Corporation Limited 20241121 0 470.95 470.95 432.8 453.35 29932392 450.0301 down down correct
PFIZER.NSE Pfizer Limited 20241121 0 5188.65 5210.65 5100 5131.3 10111 5131.3 down down correct
PFOCUS.NSE Prime Focus Limited 20241121 0 125.84 126.65 120.25 121.08 26942 121.08 down up incorrect
PFS.NSE PTC India Financial Services Limited 20241121 0 40.64 40.64 39.11 39.47 709741 39.47 down down correct
PGEL.NSE PG Electroplast Limited 20241121 0 676.9 691 655.2 683.15 1077981 683.15 up up correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20241121 0 15806.85 16250 15580 15876.05 5751 15876.05 up up correct
PGHL.NSE Procter & Gamble Health Limited 20241121 0 5158.2 5201 5042.6 5119.6 11161 5119.6 down down correct
PGIL.NSE Pearl Global Industries Limited 20241121 0 1096 1195 1096 1143.4 555638 1143.4 up up correct
PGINVIT.NSE IV 20241121 0 86.8 86.89 86.11 86.49 1085197 86.49 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20241121 0 1460.05 1544.85 1460.05 1534.25 745805 1534.25 up down incorrect
PIDILITIND.NSE Pidilite Industries Limited 20241121 0 3019 3020 2925.9 2930.55 216673 2930.55 down up incorrect
PIIND.NSE PI Industries Limited 20241121 0 4135 4179.7 4073.6 4138.7 247603 4138.7 up up correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20241121 0 6420.65 6420.65 6150 6264.4 8134 6264.4 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20241121 0 13.51 13.85 13.28 13.33 202660 13.33 down up incorrect
PIONEEREMB.NSE Pioneer Embroideries Limited 20241121 0 47.79 47.79 44.15 45.5 19668 45.5 down down correct
PITTIENG.NSE Pitti Engineering Limited 20241121 0 1317.35 1324.75 1290.15 1297.4 24361 1297.4 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20241121 0 542.6 542.6 525 525 741 525 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20241121 0 243.46 244 231.28 238.26 9307 238.26 down down correct
PNB.NSE Punjab National Bank 20241121 0 100.05 100.31 94.81 96.37 62222680 96.37 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20241121 0 113.5 113.75 110.64 112.13 451422 112.13 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20241121 0 863 870 850.15 866.05 1187503 866.05 up up correct
PNC.NSE Pritish Nandy Communications Ltd 20241121 0 60.51 61.15 58.92 59.41 16667 59.41 down up incorrect
PNCINFRA.NSE PNC Infratech Limited 20241121 0 300 303 287.05 290.65 528034 290.65 down up incorrect
PODDARHOUS.NSE Poddar Housing and Development Limited 20241121 0 69 69 65.71 67.76 718 67.76 down down correct
PODDARMENT.NSE Poddar Pigments Limited 20241121 0 368.25 368.25 355 357.75 4068 357.75 down up incorrect
POKARNA.NSE Pokarna Limited 20241121 0 1036.8 1065.85 989.3 998.15 112638 998.15 down down correct
POLYCAB.NSE Polycab India Limited 20241121 0 6525 6532 6390.05 6408.35 199200 6408.35 down down correct
POLYMED.NSE Poly Medicure Limited 20241121 0 2592 2652 2565.35 2589.05 133807 2589.05 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20241121 0 1187.9 1204.1 1160.9 1164.75 107494 1156.07 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20241121 0 405 406.2 395 396.1 14764 396.1 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20241121 0 356.4 362.75 350.15 360.2 854194 360.2 up down incorrect
POWERGRID.NSE Power Grid Corporation of India Limited 20241121 0 316 326.75 313 325.9 25406386 325.9 up up correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20241121 0 11688.85 11688.85 10925.45 11411.7 124056 11411.7 down down correct
POWERMECH.NSE Power Mech Projects Limited 20241121 0 2510.05 2542.25 2451.05 2475.8 58714 2475.8 down down correct
PPAP.NSE PPAP Automotive Limited 20241121 0 196.58 199.39 189.16 192.09 34076 192.09 down down correct
PPL.NSE Prakash Pipes Limited 20241121 0 483.2 488 464.35 473.3 145464 473.3 down down correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20241121 0 31.75 31.75 30.2 30.92 21918 30.92 down down correct
PRAJIND.NSE Praj Industries Limited 20241121 0 698 698 671.6 675.5 312430 675.5 down up incorrect
PRAKASH.NSE Prakash Industries Limited 20241121 0 165.5 166.35 160.5 160.94 458244 160.94 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20241121 0 8.3 8.47 7.96 7.97 266114 7.97 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20241121 0 22.65 22.65 21.21 21.21 44448 21.21 down down correct
PRECAM.NSE Precision Camshafts Limited 20241121 0 298.55 300.8 292 297 259414 297 down down correct
PRECOT.NSE Precot Limited 20241121 0 573 573 531.4 531.4 7990 531.4 down up incorrect
PRECWIRE.NSE Precision Wires India Limited 20241121 0 172.15 175 169.43 172.86 319086 172.86 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20241121 0 422 434.7 410.85 410.85 104679 410.85 down down correct
PREMIER.NSE Premier Limited 20241121 0 4.16 4.16 4.16 4.16 0 4.16
PREMIERPOL.NSE Premier Polyfilm Ltd. 20241121 0 59.9 61.95 58.2 59.4 47216 59.4 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20241121 0 1603.25 1655.05 1580 1649.85 741709 1649.85 up up correct
PRICOLLTD.NSE Pricol Limited 20241121 0 450 453.9 445.3 452.6 85536 452.6 up up correct
PRIMESECU.NSE Prime Securities Limited 20241121 0 294.9 294.9 272 273.9 67021 273.9 down up incorrect
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20241121 0 448 448 422 423.3 214830 423.3 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20241121 0 24.17 24.48 23.4 23.58 452272 23.58 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20241121 0 1788.95 1799.7 1756.65 1766.5 25875 1766.5 down up incorrect
PRSMJOHNSN.NSE Prism Johnson Limited 20241121 0 182 183.24 181.62 182.12 294305 182.12 up up correct
PSB.NSE Punjab & Sind Bank 20241121 0 48 48 46.01 46.36 1234621 46.36 down down correct
PSPPROJECT.NSE PSP Projects Limited 20241121 0 638.95 638.95 605.6 609.55 2483083 609.55 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20241121 0 72.5 72.5 68.6 70.44 5263244 70.44 down up incorrect
PTC.NSE PTC India Limited 20241121 0 169 169 158.01 161.27 2220518 161.27 down up incorrect
PTL.NSE PTL Enterprises Limited 20241121 0 41 41 39.8 40.16 80860 40.16 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20241121 0 995.7 1005 976.3 994.5 6899 994.5 down down correct
PURVA.NSE Puravankara Limited 20241121 0 325 332.65 315.2 327.4 72158 327.4 up up correct
PVP.NSE PVP Ventures Limited 20241121 0 25.65 26.18 25.65 25.65 37972 25.65
QGOLDHALF.NSE Quantum Mutual Fund 20241121 0 64.28 64.36 63.51 64.25 46226 64.25 down up incorrect
QNIFTY.NSE Quantum Mutual Fund 20241121 0 2528 2530 2510 2523.97 536 2523.97 down down correct
QUESS.NSE Quess Corp Limited 20241121 0 650.6 651.9 629.05 640.7 203978 640.7 down down correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20241121 0 581.15 591.95 566.4 573.45 81229 573.45 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20241121 0 1.9 1.9 1.9 1.9 0 1.9
RADAAN.NSE Radaan Mediaworks India Limited 20241121 0 4.54 4.54 4.54 4.54 43238 4.54
RADICO.NSE Radico Khaitan Limited 20241121 0 2256.2 2335.15 2203.55 2310 174769 2310 up up correct
RADIOCITY.NSE Music Broadcast Limited 20241121 0 12.11 12.29 11.75 12.05 266840 12.05 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20241121 0 375 376.45 360 364.75 1424797 364.75 down down correct
RAIN.NSE Rain Industries Limited 20241121 0 149 149.2 144.9 146.8 1418396 146.8 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20241121 0 237.2 237.3 231.4 232.75 447238 232.75 down down correct
RAJMET.NSE Rajnandini Metal Limited 20241121 0 9.29 9.3 9.05 9.12 542112 9.12 down down correct
RAJRATAN.NSE Rajratan Global Wire Limited 20241121 0 508.7 508.7 500 501 19151 501 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20241121 0 59.48 60.06 57.56 57.84 37584 57.84 down down correct
RAJTV.NSE Raj Television Network Limited 20241121 0 60.26 60.26 60.26 60.26 10406 60.26
RAJVIR.NSE Rajvir Industries Limited 20241121 0 8.88 8.88 8.88 8.88 0 8.88
RALLIS.NSE Rallis India Limited 20241121 0 308 310.15 302 305.1 370617 305.1 down up incorrect
RAMANEWS.NSE Shree Rama Newsprint Limited 20241121 0 16.8 17.12 16.2 16.33 54297 16.33 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20241121 0 12.22 12.22 11.95 11.98 11791684 11.98 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20241121 0 905 921.15 897.05 914.95 1002682 914.95 up up correct
RAMCOIND.NSE Ramco Industries Limited 20241121 0 281.69 283.24 272.8 279.73 168974 279.73 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20241121 0 396.45 400.5 380 382.3 48364 382.3 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20241121 0 552.15 555.7 535 540.05 46208 540.05 down down correct
RANASUG.NSE Rana Sugars Limited 20241121 0 19.05 19.05 18.45 18.52 226254 18.52 down down correct
RANEENGINE.NSE Rane Engine Valve Limited 20241121 0 394 398.8 381 387.9 2861 387.9 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20241121 0 1755 1802 1685.05 1778.35 17312 1778.35 up up correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20241121 0 3405 3693.8 3395.9 3638.6 104121 3638.6 up down incorrect
RAYMOND.NSE Raymond Limited 20241121 0 1482.4 1487.8 1425 1426.9 168418 1426.9 down down correct
RBL.NSE Rane Brake Lining Limited 20241121 0 918.4 920 856.65 891.9 1487 891.9 down down correct
RBLBANK.NSE RBL Bank Limited 20241121 0 156.18 159.29 153.41 156.23 7508841 156.23 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20241121 0 152.15 152.4 148.55 150.48 1150462 150.48 down down correct
RCOM.NSE Reliance Communications Limited 20241121 0 1.88 1.88 1.88 1.88 0 1.88
RECLTD.NSE REC Limited 20241121 0 512.8 514.15 469 490.95 25802872 490.95 down down correct
REDINGTON.NSE Redington (India) Limited 20241121 0 195 195 190.54 191.25 786816 191.25 down down correct
REFEX.NSE Refex Industries Limited 20241121 0 481.95 481.95 464 472.6 217403 472.6 down up incorrect
REGENCERAM.NSE Regency Ceramics Limited 20241121 0 58.26 58.26 55.38 55.4 16419 55.4 down down correct
RELAXO.NSE Relaxo Footwears Limited 20241121 0 659 659 628.6 635.5 109335 635.5 down up incorrect
RELCAPITAL.NSE Reliance Capital Limited 20241121 0 12.35 12.35 12.35 12.35 0 12.35
RELIANCE.NSE Reliance Industries Limited 20241121 0 1241.65 1243.95 1217.25 1223 19433843 1223 down down correct
RELIGARE.NSE Religare Enterprises Limited 20241121 0 250 251.61 246.01 248.78 400202 248.78 down up incorrect
RELINFRA.NSE Reliance Infrastructure Limited 20241121 0 256.25 256.25 244.9 248.6 922944 248.6 down down correct
REMSONSIND.NSE Remsons Industries Limited 20241121 0 156.02 156.29 149 151.41 21101 151.41 down down correct
RENUKA.NSE Shree Renuka Sugars Limited 20241121 0 39.96 39.96 38.24 38.36 8306974 38.36 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20241121 0 452.85 452.85 436.75 441.15 107632 441.15 down down correct
REPL.NSE Rudrabhishek Enterprises Limited 20241121 0 192.5 192.5 180.1 183.66 35709 183.66 down down correct
REPRO.NSE Repro India Limited 20241121 0 513.75 519.75 510 514.65 5033 514.65 up up correct
RESPONIND.NSE Responsive Industries Limited 20241121 0 256.65 256.65 249 250.95 148953 250.95 down down correct
RGL.NSE Renaissance Global Limited 20241121 0 169 173.2 164.57 172.51 495053 172.51 up up correct
RHFL.NSE Reliance Home Finance Limited 20241121 0 2.8 2.8 2.8 2.8 400583 2.8
RHIM.NSE RHI Magnesita India Limited 20241121 0 512.8 512.8 490 498.8 127827 498.8 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20241121 0 86.5 86.5 83.5 84.05 246270 84.05 down up incorrect
RIIL.NSE Reliance Industrial Infrastructure Limited 20241121 0 1009 1012.45 992.1 996.05 100507 996.05 down down correct
RITES.NSE RITES Limited 20241121 0 273.95 278.6 269.75 273.65 871173 273.65 down down correct
RKDL.NSE Ravi Kumar Distilleries Limited 20241121 0 25.93 26.46 25.93 25.93 5913 25.93
RKEC.NSE RKEC Projects Limited 20241121 0 108 109.19 102.3 103.13 69805 103.13 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20241121 0 947 973.9 942.25 963.65 237553 963.65 up up correct
RMCL.NSE Radha Madhav Corporation Limited 20241121 0 200 200 200 200 0 200
RML.NSE Rane (Madras) Limited 20241121 0 800 808.9 785 792.75 19132 792.75 down down correct
ROHLTD.NSE Royal Orchid Hotels Limited 20241121 0 317.2 317.2 307.25 310.3 33136 310.3 down down correct
ROLEXRINGS.NSE Rolex Rings Limited 20241121 0 2056 2056 1991.7 2011.7 7385 2011.7 down down correct
ROLLT.NSE Rollatainers Limited 20241121 0 2.26 2.3 2.26 2.26 80701 2.26
ROLTA.NSE Rolta India Limited 20241121 0 3.41 3.41 3.41 3.41 0 3.41
ROML.NSE Raj Oil Mills Limited 20241121 0 50.88 50.88 48.1 49.89 997 49.89 down down correct
ROSSARI.NSE Rossari Biotech Limited 20241121 0 777.45 778 754.1 766.05 52310 766.05 down down correct
ROSSELLIND.NSE Rossell India Limited 20241121 0 77.55 77.55 77.49 77.55 13524 77.55
ROUTE.NSE Route Mobile Limited 20241121 0 1414.85 1419.05 1382.6 1389.4 36436 1389.4 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20241121 0 2052.45 2077.5 2013 2032.25 10923 2032.25 down down correct
RPOWER.NSE Reliance Power Limited 20241121 0 35.6 35.6 34.06 34.28 13783304 34.28 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20241121 0 168 170.38 163.14 164.58 76365 164.58 down down correct
RPSGVENT.NSE RPSG Ventures Limited 20241121 0 999.95 1010 969.15 1001.95 60203 1001.95 up up correct
RSSOFTWARE.NSE R S Software (India) Limited 20241121 0 228 229.65 217.4 220.08 61988 220.08 down down correct
RSWM.NSE RSWM Limited 20241121 0 174 174 167.4 167.99 32469 167.99 down up incorrect
RSYSTEMS.NSE R Systems International Limited 20241121 0 480 482.4 463.5 464.6 257891 464.6 down down correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20241121 0 63.54 63.54 60.8 61.48 4098125 61.48 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20241121 0 12.97 13 12.38 12.47 11057524 12.47 down down correct
RUBYMILLS.NSE The Ruby Mills Limited 20241121 0 220.04 222.44 209.09 210.7 13706 210.7 down down correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20241121 0 11.85 12.1 11.42 11.51 74448 11.51 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20241121 0 127.3 128 122.36 123.28 48057 123.28 down down correct
SIS.NSE SIS Limited 20241121 0 380 385 375.75 380.75 44515 380.75 up up correct
RUPA.NSE Rupa & Company Limited 20241121 0 246.3 246.3 238.05 241.15 97320 241.15 down up incorrect
RVHL.NSE Ravinder Heights Limited 20241121 0 53.35 53.35 50.52 50.75 20436 50.75 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20241121 0 427.7 431.8 420 421.85 3599338 421.85 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20241121 0 433 434.1 433 434.1 3889 434.1 up up correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20241121 0 14.18 14.18 14.18 14.18 3221 14.18
SADBHAV.NSE Sadbhav Engineering Limited 20241121 0 27.46 27.7 26.36 26.61 1195079 26.61 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20241121 0 6.65 6.66 6.24 6.27 225579 6.27 down down correct
SAFARI.NSE Safari Industries (India) Limited 20241121 0 2476 2513.7 2387.95 2481.05 85104 2481.05 up up correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20241121 0 25.4 26.39 25.4 25.74 18253 25.74 up up correct
SAGCEM.NSE Sagar Cements Limited 20241121 0 210 220 204.71 214.68 46840 214.68 up up correct
SAIL.NSE Steel Authority of India Limited 20241121 0 111.5 112.2 108.65 110.59 19630086 110.59 down down correct
SAKAR.NSE Sakar Healthcare Limited 20241121 0 289.35 291.05 280 284.85 84845 284.85 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20241121 0 31.78 31.78 30.42 30.85 164107 30.85 down down correct
SAKSOFT.NSE Saksoft Limited 20241121 0 214.81 214.81 206.57 207.79 128342 207.79 down down correct
SAKUMA.NSE Sakuma Exports Limited 20241121 0 3.98 3.98 3.71 3.78 1770707 3.78 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20241121 0 16.08 16.08 15.39 15.63 6345434 15.63 down down correct
SALONA.NSE Salona Cotspin Limited 20241121 0 308.5 312.85 298.15 305.85 1087 305.85 down down correct
SALSTEEL.NSE S.A.L. Steel Limited 20241121 0 25 25.58 24 24.16 101750 24.16 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20241121 0 997.05 1013.85 976.85 989.25 68110 989.25 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20241121 0 5.7 5.7 5.37 5.53 113019 5.53 down down correct
SANCO.NSE Sanco Industries Limited 20241121 0 3.75 3.75 3.6 3.7 11725 3.7 down down correct
SANDESH.NSE The Sandesh Limited 20241121 0 1605 1605 1526.7 1588.8 2189 1588.8 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20241121 0 506.8 511.35 495.4 499.1 67526 499.1 down down correct
SANGAMIND.NSE Sangam (India) Limited 20241121 0 357.65 364.35 351 354.15 15065 354.15 down down correct
SANGHIIND.NSE Sanghi Industries Limited 20241121 0 79.61 79.61 72.71 76.31 798374 76.31 down up incorrect
SANGHVIMOV.NSE Sanghvi Movers Limited 20241121 0 312.75 319.95 302 304.95 655818 304.95 down up incorrect
SANGINITA.NSE Sanginita Chemicals Limited 20241121 0 15.5 15.61 15.1 15.15 28255 15.15 down down correct
SANOFI.NSE Sanofi India Limited 20241121 0 6148.3 6212.25 6030 6076.7 17236 6076.7 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20241121 0 0.49 0.49 0.48 0.49 239619 0.49
SARDAEN.NSE Sarda Energy & Minerals Limited 20241121 0 409.9 424 403 417.05 494422 417.05 up down incorrect
SAREGAMA.NSE Saregama India Limited 20241121 0 464 465.9 446.35 448.5 491826 448.5 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20241121 0 90.05 90.05 86.71 87.28 91641 87.28 down down correct
SASKEN.NSE Sasken Technologies Limited 20241121 0 2103 2238 2051.25 2100.1 113929 2100.1 down down correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20241121 0 290.85 294.2 284 292.4 65110 292.4 up up correct
SATIA.NSE Satia Industries Limited 20241121 0 96.98 96.98 93 95.89 141613 95.79 down down correct
SATIN.NSE Satin Creditcare Network Limited 20241121 0 149 149.09 146.27 148.04 245952 148.04 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20241121 0 587.55 594.8 560 562.2 94189 562.2 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20241121 0 684.55 684.55 670.05 675.05 756880 675.05 down up incorrect
SBIETFCON.NSE SBI Funds Management Private Limited 20241121 0 115.93 115.93 111.51 113.39 6224 113.39 down down correct
SBIETFIT.NSE SBI Funds Management Private Limited 20241121 0 448.91 451.98 445.21 449.59 7202 449.59 up up correct
SBIETFPB.NSE SBI Mutual Fund 20241121 0 249.01 255.37 247.8 251.66 5018 251.66 up up correct
SBIETFQLTY.NSE SBI Mutual Fund 20241121 0 224.3 224.7 218.14 220.43 1249 220.43 down up incorrect
SBILIFE.NSE SBI Life Insurance Company Limited 20241121 0 1513.3 1515.5 1474 1477.95 1827614 1477.95 down down correct
SBIN.NSE State Bank of India 20241121 0 798.5 798.5 761.55 780.75 29486577 780.75 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20241121 0 3395 3423.05 3330.05 3380 149868 3380 down down correct
SCHAND.NSE S Chand and Company Limited 20241121 0 207.8 207.9 203.11 204.35 30369 204.35 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20241121 0 732.95 758.95 723 755.65 342407 755.65 up up correct
SCI.NSE The Shipping Corporation of India Limited 20241121 0 210 210.8 205.1 206.29 1949576 206.29 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20241121 0 107 107 101 102.01 612389 102.01 down down correct
SEAMECLTD.NSE Seamec Limited 20241121 0 1175.5 1179 1095.4 1100.85 19979 1100.85 down down correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20241121 0 36.05 37.99 34.25 37.54 59438 37.54 up up correct
SELAN.NSE Selan Exploration Technology Limited 20241121 0 860.55 864.8 839 840.55 30484 840.55 down down correct
SEQUENT.NSE Sequent Scientific Limited 20241121 0 190.2 195 186.6 192.57 286212 192.57 up up correct
SERVOTECH.NSE Servotech Power Systems Limited 20241121 0 174 176.33 169.44 172.65 796973 172.65 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20241121 0 284 284.85 279.3 283.35 16583 283.35 down down correct
SETCO.NSE Setco Automotive Limited 20241121 0 10.9 11.39 10.46 10.61 119458 10.61 down down correct
SETF10GILT.NSE SBI Mutual Fund 20241121 0 239.53 240.55 239.52 239.88 21983 239.88 up up correct
SETFGOLD.NSE SBI Mutual Fund 20241121 0 67.13 67.13 65.25 66.52 4206216 66.52 down down correct
SETFNIF50.NSE SBI Mutual Fund 20241121 0 249.24 249.25 246.12 246.88 870954 246.88 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20241121 0 518.43 518.43 507.65 512.87 51910 512.87 down down correct
SETFNN50.NSE SBI Mutual Fund 20241121 0 718.5 718.5 694.01 706.54 75401 706.54 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20241121 0 0.85 0.85 0.8 0.8 8655 0.8 down down correct
SEYAIND.NSE Seya Industries Limited 20241121 0 28.11 28.11 28.11 28.11 0 28.11
SFL.NSE Sheela Foam Limited 20241121 0 796.9 805.8 777.6 780.05 98945 780.05 down down correct
SGIL.NSE Synergy Green Industries Limited 20241121 0 388.9 388.95 375.1 377.1 10086 377.1 down down correct
SGL.NSE STL Global Limited 20241121 0 15.74 15.74 14.75 15.3 5735 15.3 down down correct
SHAHALLOYS.NSE Shah Alloys Limited 20241121 0 72.3 72.3 68.1 70.31 9522 70.31 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20241121 0 816.35 851.83 792.5 816.54 1171506 816.54 up down incorrect
SHALBY.NSE Shalby Limited 20241121 0 213 217.95 204.05 215.73 239224 215.73 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20241121 0 101.5 102.99 97 98.7 190897 98.7 down down correct
SHANKARA.NSE Shankara Building Products Limited 20241121 0 592.05 598.9 589.7 592.6 69400 592.6 up up correct
SHANTI.NSE Shanti Overseas (India) Limited 20241121 0 15.48 15.71 15.26 15.51 7846 15.51 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20241121 0 502.4 511.25 494.45 508.55 21763 508.55 up down incorrect
SHARDACROP.NSE Sharda Cropchem Limited 20241121 0 802.4 820.8 800 804.05 348656 804.05 up up correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20241121 0 1944.65 1961 1905 1920.15 18460 1920.15 down down correct
SHAREINDIA.NSE Share India Securities Limited 20241121 0 270.5 273.3 261.1 262.7 254969 262.7 down up incorrect
SHEMAROO.NSE Shemaroo Entertainment Limited 20241121 0 164.15 164.15 157.53 158.22 12009 158.22 down up incorrect
SHARIABEES.NSE Nippon India Mutual Fund 20241121 0 530.38 535 524 527.5 8014 527.5 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20241121 0 880.05 945 864.45 936 1152967 936 up down incorrect
SHIVAMAUTO.NSE Shivam Autotech Limited 20241121 0 38.9 39.27 37.99 38.75 91009 38.75 down up incorrect
SHIVAMILLS.NSE Shiva Mills Limited 20241121 0 88 88 83.17 84.55 11493 84.55 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20241121 0 239 239 226.65 229.14 9429 229.14 down down correct
SHK.NSE S H Kelkar and Company Limited 20241121 0 271.95 271.95 255 264.55 430978 264.55 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20241121 0 625 626.95 599 601.65 23535 601.65 down down correct
SHRADHA.NSE Shradha Infraprojects Limited 20241121 0 188.16 188.16 188.16 188.16 1826 188.16
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20241121 0 86 86 82.51 82.75 188565 82.75 down down correct
SHREECEM.NSE Shree Cement Limited 20241121 0 23939.95 24439.5 23821.1 24052.85 18469 24052.85 up up correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20241121 0 261 274 260.1 269.65 22504 269.65 up up correct
SHREERAMA.NSE Shree Rama Multi 20241121 0 35.99 36.35 33.63 36.14 210884 36.14 up up correct
SHRENIK.NSE Shrenik Limited 20241121 0 0.69 0.71 0.68 0.69 1106426 0.69
SHREYANIND.NSE Shreyans Industries Limited 20241121 0 217.5 226 217.5 223.48 7657 223.48 up up correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20241121 0 2027 2039.95 1978 2010.2 40022 2010.2 down down correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20241121 0 14.75 14.75 14.08 14.14 129558 14.14 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20241121 0 819.9 828 798.15 801.95 340807 801.95 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20241121 0 31.65 31.65 31.65 31.65 64 31.65
SIEMENS.NSE Siemens Limited 20241121 0 6645.5 6712 6551.45 6641.65 216473 6641.65 down down correct
SIGIND.NSE Signet Industries Limited 20241121 0 67 70.42 65.6 66.33 48031 66.33 down down correct
SIL.NSE Standard Industries Limited 20241121 0 26.96 27.74 26.61 26.97 49226 26.97 up up correct
SILGO.NSE Silgo Retail Limited 20241121 0 38.1 39.09 37.73 37.92 31495 37.92 down down correct
SILINV.NSE SIL Investments Limited 20241121 0 743.35 743.35 695.05 704.7 12187 704.7 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20241121 0 21.97 21.97 20.33 20.77 18773 20.77 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20241121 0 21.72 21.99 20.9 21.41 24646 21.41 down up incorrect
SIMPLEXINF.NSE Simplex Infrastructures Limited 20241121 0 244.95 247.85 231.2 231.7 100268 231.7 down down correct
SINTERCOM.NSE Sintercom India Limited 20241121 0 142.28 142.28 139.68 141.21 5447 141.21 down down correct
SIRCA.NSE Sirca Paints India Limited 20241121 0 325.35 325.35 319.2 321.5 86541 321.5 down up incorrect
SITINET.NSE SITI Networks Limited 20241121 0 0.9 0.9 0.87 0.88 1430647 0.88 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20241121 0 681.05 694.85 665 668.4 243810 668.4 down up incorrect
SJVN.NSE SJVN Limited 20241121 0 105.6 105.6 102.85 103.44 4789835 103.44 down down correct
SKFINDIA.NSE SKF India Limited 20241121 0 4685.45 4699 4632 4672.4 27444 4672.4 down down correct
SKIL.NSE SKIL Infrastructure Limited 20241121 0 5.58 5.58 5.58 5.58 0 5.58
SKIPPER.NSE Skipper Limited 20241121 0 534 536.5 519.25 531.35 324330 531.35 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20241121 0 219.5 219.5 212.71 213.51 55526 213.51 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20241121 0 194 194 186 187.54 7179 187.54 down down correct
SMCGLOBAL.NSE SMC Global Securities Limited 20241121 0 144 146 141.55 142.46 81942 142.46 down down correct
SMLISUZU.NSE SML Isuzu Limited 20241121 0 1667 1667 1580 1600.55 8296 1600.55 down down correct
SMSLIFE.NSE SMS Lifesciences India Limited 20241121 0 978.1 1046.95 978.1 1044.35 3077 1044.35 up down incorrect
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20241121 0 250.45 251 233.35 239.3 245638 239.3 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20241121 0 67.45 68.54 66 67.86 592410 67.86 up up correct
SOBHA.NSE Sobha Limited 20241121 0 1536.85 1549.1 1503.1 1516.95 134338 1516.95 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20241121 0 764.3 772.8 751.45 761.45 46465 761.45 down up incorrect
SOLARINDS.NSE Solar Industries India Limited 20241121 0 9974 10041.95 9799 9973.5 63353 9973.5 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20241121 0 641 642.35 622.05 623.95 9972 623.95 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20241121 0 46.7 46.7 43.16 43.87 112259 43.87 down down correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20241121 0 171.06 171.06 166.99 171.06 4135 171.06
SONACOMS.NSE Sona BLW Precision Forgings Limited 20241121 0 680.4 694.85 674 683.9 1491622 683.9 up up correct
SONATSOFTW.NSE Sonata Software Limited 20241121 0 547 551.2 533 534 439035 534 down up incorrect
SOTL.NSE Savita Oil Technologies Limited 20241121 0 479.7 486.45 472.1 476.05 38383 476.05 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20241121 0 22.97 22.97 22.28 22.44 11776581 22.44 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20241121 0 119.5 119.76 119.5 119.76 16061 119.76 up up correct
SPAL.NSE S.P. Apparels Limited 20241121 0 835 849.95 820.2 841.4 24820 841.4 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20241121 0 374.45 375.3 363 364.65 157762 364.65 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20241121 0 195 196.49 189.75 190.33 259141 190.33 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20241121 0 22.75 22.8 21.15 21.58 1510054 21.58 down down correct
SPECIALITY.NSE Speciality Restaurants Limited 20241121 0 151.87 154.4 149.36 151.24 49652 151.24 down down correct
SPENCERS.NSE Spencer's Retail Limited 20241121 0 83.4 83.4 80.01 80.87 90394 80.87 down down correct
SPENTEX.NSE CLC Industries Limited 20241121 0 280 280 280 280 0 280
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20241121 0 72.86 72.9 70.31 70.72 546476 70.72 down up incorrect
SPLIL.NSE SPL Industries Limited 20241121 0 55.1 56.92 55.1 55.29 10296 55.29 up up correct
SPMLINFRA.NSE SPML Infra Limited 20241121 0 188.02 192.9 185.71 188.21 37724 188.21 up down incorrect
SPTL.NSE Sintex Plastics Technology Limited 20241121 0 1.06 1.06 1.06 1.06 0 1.06
SREEL.NSE Sreeleathers Limited 20241121 0 244.9 244.9 235 240 7840 240 down up incorrect
SRF.NSE SRF Limited 20241121 0 2180 2195.25 2133.95 2138 238869 2138 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20241121 0 670.05 673 649.55 655.65 34717 655.65 down up incorrect
SRPL.NSE Shree Ram Proteins Limited 20241121 0 1.44 1.44 1.44 1.44 69234 1.44
SSWL.NSE Steel Strips Wheels Limited 20241121 0 207.7 207.7 200.44 201.24 107374 201.24 down up incorrect
STAR.NSE Strides Pharma Science Limited 20241121 0 1408.8 1529 1392.3 1503.65 618632 1503.65 up up correct
STARCEMENT.NSE Star Cement Limited 20241121 0 179.1 179.75 171.55 172.98 381945 172.98 down down correct
STARPAPER.NSE Star Paper Mills Limited 20241121 0 200.12 203.59 200.02 202.27 16718 202.27 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20241121 0 150.85 150.85 144.91 145.45 99514 145.45 down up incorrect
STEELCITY.NSE Steel City Securities Limited 20241121 0 105.9 111.99 103.2 104.76 89049 104.76 down down correct
STEELXIND.NSE Steel Exchange India Limited 20241121 0 10.4 10.4 10.13 10.17 814480 10.17 down down correct
STEL.NSE STEL Holdings Limited 20241121 0 484.05 484.05 442.1 448 7496 448 down down correct
STERTOOLS.NSE Sterling Tools Limited 20241121 0 550.85 629 544.3 618.35 1342267 618.35 up up correct
STLTECH.NSE Sterlite Technologies Limited 20241121 0 115 115 112.75 113.84 934639 113.84 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20241121 0 758.85 758.85 725.45 739.65 128215 739.65 down down correct
STYLAMIND.NSE Stylam Industries Limited 20241121 0 2220 2296.35 2207.6 2260.5 25432 2260.5 up up correct
SUBEXLTD.NSE Subex Limited 20241121 0 22.93 23.65 22.5 23.21 4374455 23.21 up up correct
SUBROS.NSE Subros Limited 20241121 0 609 611.25 595 601.35 30549 601.35 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20241121 0 938 938 910.35 913.45 109488 913.45 down up incorrect
SUMEETINDS.NSE Sumeet Industries Limited 20241121 0 97.8 97.8 97.8 97.8 0 97.8
SUMICHEM.NSE Sumitomo Chemical India Limited 20241121 0 520 520 508.05 509.6 241896 509.6 down down correct
SUMIT.NSE Sumit Woods Limited 20241121 0 128.49 128.49 124.6 128.28 11385 128.28 down down correct
SUMMITSEC.NSE Summit Securities Limited 20241121 0 3358.95 3377.95 3202.35 3251.65 21393 3251.65 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20241121 0 2.55 2.59 2.46 2.48 1518961 2.48 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20241121 0 4085.05 4239.55 4027.3 4103.6 123244 4103.6 up up correct
SUNDARMHLD.NSE Sundaram Finance Holdings Limited 20241121 0 307.6 308.95 297.55 301.45 54349 301.45 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20241121 0 787.95 799.75 748.1 788.7 903 788.7 up up correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20241121 0 1185.9 1190.75 1156.1 1162 25682 1162 down down correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20241121 0 197.92 198.06 188.15 194.59 266014 194.59 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20241121 0 1772 1791.45 1758.05 1780 2014349 1780 up up correct
SUNTECK.NSE Sunteck Realty Limited 20241121 0 510.95 510.95 494.1 499.8 166104 499.8 down down correct
SUNTV.NSE Sun TV Network Limited 20241121 0 740.6 742.5 725 728.05 302289 723.2564 down down correct
SUPERHOUSE.NSE Superhouse Limited 20241121 0 201.6 204.79 200 200.46 5499 200.46 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20241121 0 12.24 12.25 12.24 12.24 24499 12.24
SUPRAJIT.NSE Suprajit Engineering Limited 20241121 0 456 456.9 445.05 448.9 113233 448.9 down up incorrect
SUPREMEENG.NSE Supreme Engineering Limited 20241121 0 3.18 3.18 3.18 3.18 309449 3.18
SUPREMEIND.NSE The Supreme Industries Limited 20241121 0 4613 4625.95 4501 4548 104722 4548 down down correct
SURANASOL.NSE Surana Solar Limited 20241121 0 49.39 49.99 47 47.7 101403 47.7 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20241121 0 20.03 20.27 19.2 19.31 147116 19.31 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20241121 0 79.13 81.4 73.59 80.02 49879 80.02 up up correct
SURYAROSNI.NSE Surya Roshni Limited 20241121 0 565 571.9 550.45 569.1 239237 569.1 up up correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20241121 0 141.81 143 138.55 139.94 210065 139.94 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20241121 0 59.01 59.09 56.55 57.02 53706 57.02 down down correct
SUULD.NSE Suumaya Industries Limited 20241121 0 4.01 4.01 3.84 3.9 61325 3.9 down down correct
SUVEN.NSE Suven Life Sciences Limited 20241121 0 120.9 120.99 116.56 118.09 77021 118.09 down up incorrect
SUVENPHAR.NSE Suven Pharmaceuticals Limited 20241121 0 1274.35 1284 1258.4 1274.45 155316 1274.45 up down incorrect
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20241121 0 4.96 5.04 4.9 4.99 134465 4.99 up up correct
SUZLON.NSE Suzlon Energy Limited 20241121 0 63.9 65.33 63.5 65.33 131579845 65.33 up up correct
SVPGLOB.NSE Svp Global Ventures Ltd 20241121 0 5.52 5.52 5.2 5.38 53362 5.38 down down correct
SWANENERGY.NSE Swan Energy Limited 20241121 0 534 547.65 525.2 528 2867086 528 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20241121 0 2916.1 2950 2870.05 2920.45 6540 2920.45 up up correct
SWELECTES.NSE Swelect Energy Systems Limited 20241121 0 1039 1045 1015.5 1019.55 17477 1019.55 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20241121 0 473.45 480.05 464.25 469 921588 469 down down correct
SYMPHONY.NSE Symphony Limited 20241121 0 1400.1 1420.95 1369.05 1376.25 86850 1376.25 down down correct
SYNGENE.NSE Syngene International Limited 20241121 0 848 854.65 839.55 846.9 151430 846.9 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20241121 0 300 322.8 290 293.3 200993 293.3 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20241121 0 322 342 313.05 336.15 469769 336.15 up up correct
TAKE.NSE TAKE Solutions Limited 20241121 0 17.17 17.35 16.86 16.93 86524 16.93 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20241121 0 291.35 294.9 286.35 289.3 84435 289.3 down down correct
TANLA.NSE Tanla Platforms Limited 20241121 0 696.9 696.9 675 677.5 313551 677.5 down down correct
TARAPUR.NSE Tarapur Transformers Limited 20241121 0 31.24 31.24 31.24 31.24 13663 31.24
TARC.NSE TARC Limited 20241121 0 202.48 203.98 198.01 200.53 285368 200.53 down down correct
TARMAT.NSE Tarmat Limited 20241121 0 78.44 78.44 75.01 75.69 22108 75.69 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20241121 0 11192 11192 10750 10819.5 3444 10819.5 down down correct
TATACHEM.NSE Tata Chemicals Limited 20241121 0 1062.3 1065 1042.35 1045.1 543330 1045.1 down down correct
TATACOMM.NSE Tata Communications Limited 20241121 0 1725.05 1733.85 1699.25 1710 126914 1710 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20241121 0 917.15 922 900.5 911.7 1550618 911.7 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20241121 0 6555 6617.2 6458 6490 112613 6490 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20241121 0 6659.95 6687 6514 6524.7 35687 6524.7 down down correct
TATAMOTORS.NSE Tata Motors Limited 20241121 0 784.95 785.95 766.25 773.85 14194678 773.85 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20241121 0 411.5 413.4 397.4 408.05 13362385 408.05 down down correct
TATASTEEL.NSE Tata Steel Limited 20241121 0 139.5 141.6 137.25 140.22 58398744 140.22 up down incorrect
TATVA.NSE Tatva Chintan Pharma Chem Limited 20241121 0 830.05 851.85 796.05 807.85 32799 807.85 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20241121 0 232.2 235.7 225 228.45 254802 228.45 down down correct
TCI.NSE Transport Corporation of India Limited 20241121 0 1127 1149.9 1070.5 1078.2 31136 1078.2 down up incorrect
TCIEXP.NSE TCI Express Limited 20241121 0 829.15 841.5 825 829.8 53544 829.8 up up correct
TCIFINANCE.NSE TCI Finance Limited 20241121 0 14.33 14.33 14.33 14.33 5552 14.33
TCPLPACK.NSE TCPL Packaging Limited 20241121 0 3108.25 3108.25 3050 3073.15 1251 3073.15 down down correct
TCS.NSE Tata Consultancy Services Limited 20241121 0 4044.9 4092.45 4024 4072.85 2384347 4072.85 up up correct
THERMAX.NSE Thermax Limited 20241121 0 4550 4585.45 4311.15 4375 293790 4375 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20241121 0 442.75 460 435.25 454.5 1181811 454.5 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20241121 0 2729.7 2740.15 2670.7 2725.5 14304 2725.5 down down correct
TECHIN.NSE Techindia Nirman Limited 20241121 0 35.25 35.25 35.25 35.25 0 35.25
TECHM.NSE Tech Mahindra Limited 20241121 0 1712 1725 1684.8 1702.25 2212146 1702.25 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20241121 0 1488 1534.95 1459.95 1479.7 172247 1479.7 down down correct
TEJASNET.NSE Tejas Networks Limited 20241121 0 1286.9 1290 1250.1 1268.3 748060 1268.3 down down correct
TEMBO.NSE Tembo Global Industries Limited 20241121 0 701.25 701.25 699.95 701.25 67637 701.25
TERASOFT.NSE Tera Software Limited 20241121 0 188.56 188.56 188.56 188.56 34764 188.56
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20241121 0 118.9 120.33 117.51 118.72 280881 118.72 down up incorrect
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20241121 0 62.64 62.64 58.99 60.3 59403 60.3 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20241121 0 199 199.51 191.19 193.06 1277773 193.06 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20241121 0 145 160 141.12 156.23 597464 156.23 up up correct
TFL.NSE Transwarranty Finance Limited 20241121 0 22.7 24.69 22.41 22.61 33060 22.61 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20241121 0 14.04 14.25 13.74 14.13 15966 14.13 up up correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20241121 0 1974 1987.4 1926 1979.55 66009 1979.55 up down incorrect
THEINVEST.NSE The Investment Trust of India Limited 20241121 0 209.99 209.99 199.13 201.15 23561 201.15 down down correct
THEMISMED.NSE Themis Medicare Limited 20241121 0 286.7 294.3 284 287.7 507334 287.7 up up correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20241121 0 199.99 202.5 197 197.51 626929 197.51 down down correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20241121 0 208.99 208.99 195.36 195.36 24146 195.36 down down correct
THYROCARE.NSE Thyrocare Technologies Limited 20241121 0 948.7 990 948.7 969.7 88818 969.7 up down incorrect
TI.NSE Tilaknagar Industries Ltd. 20241121 0 343.05 350.3 338.05 343.65 1040564 343.65 up down incorrect
TIDEWATER.NSE Tide Water Oil Co. (India) Limited 20241121 0 1790 1799.9 1700 1705.3 22049 1685.3 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20241121 0 2573.55 2620.3 2475 2498.95 15493 2498.95 down down correct
TIINDIA.NSE Tube Investments of India Limited 20241121 0 3586.4 3670 3525 3543.6 255107 3543.6 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20241121 0 10.34 10.34 9.5 9.95 23051 9.95 down down correct
TIL.NSE TIL Limited 20241121 0 280 280.95 267 271.05 17282 271.05 down down correct
TIMESGTY.NSE Times Guaranty Limited 20241121 0 130.51 141.3 130.51 135.07 6086 135.07 up up correct
TIMETECHNO.NSE Time Technoplast Limited 20241121 0 366.25 380.5 355.2 371.5 1406296 371.5 up up correct
TIMKEN.NSE Timken India Limited 20241121 0 3270 3341.5 3241 3251 102251 3251 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20241121 0 325.8 325.8 314 315.35 242282 315.35 down up incorrect
TIRUPATIFL.NSE Tirupati Forge Limited 20241121 0 50.97 50.97 50.97 50.97 59340 50.97
TITAN.NSE Titan Company Limited 20241121 0 3225 3233.95 3148.35 3178.45 1582159 3178.45 down down correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20241121 0 78.34 78.34 75.75 76.81 107583 76.81 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20241121 0 170.21 172.8 164.39 165.43 274694 165.43 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20241121 0 9.6 9.6 9.18 9.3 5890 9.3 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20241121 0 119.7 125.53 119.7 121.55 6852 121.55 up up correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20241121 0 3095.05 3128 3076 3101.95 170973 3101.95 up up correct
TORNTPOWER.NSE Torrent Power Limited 20241121 0 1582 1592 1548 1582.35 457053 1582.35 up down incorrect
TOTAL.NSE Total Transport Systems Limited 20241121 0 72 73.88 69.03 69.48 18812 69.48 down down correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20241121 0 137 137 128 132.68 839 132.68 down down correct
TPLPLASTEH.NSE TPL Plastech Limited 20241121 0 97.25 99.9 94 94.81 73504 94.81 down down correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20241121 0 15.5 15.62 15.49 15.5 2319 15.5
TREJHARA.NSE Trejhara Solutions Limited 20241121 0 241.1 241.1 240 241.1 1025 241.1
TRENT.NSE Trent Limited 20241121 0 6400 6519 6346.2 6460.45 1511541 6460.45 up up correct
TRF.NSE TRF Limited 20241121 0 408 411.65 390 393.6 24845 393.6 down down correct
TRIDENT.NSE Trident Limited 20241121 0 31.87 31.87 31.2 31.27 3599511 31.27 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20241121 0 103.49 103.5 99.02 99.46 43922 99.46 down down correct
TRITURBINE.NSE Triveni Turbine Limited 20241121 0 691.65 704.6 682.9 697.2 2538307 697.2 up up correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20241121 0 366 368 356.55 361.35 324352 361.35 down up incorrect
TTKHLTCARE.NSE TTK Healthcare Limited 20241121 0 1465.1 1465.1 1440 1448.35 2629 1448.35 down up incorrect
TTKPRESTIG.NSE TTK Prestige Limited 20241121 0 865.35 866 836.2 850.35 25375 850.35 down down correct
TTL.NSE T.T. Limited 20241121 0 162.95 167.8 162 163.29 94598 163.29 up up correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20241121 0 69.01 69.36 66.36 66.65 2825595 66.65 down down correct
TVSELECT.NSE TVS Electronics Limited 20241121 0 333 333 333 333 2886 333
TVSMOTOR.NSE TVS Motor Company Limited 20241121 0 2415 2429.25 2381.55 2390 526062 2390 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20241121 0 3602.7 3602.75 3469.55 3516.65 4687 3516.65 down down correct
TVTODAY.NSE T.V. Today Network Limited 20241121 0 189.5 189.5 183.29 184.24 111452 184.24 down down correct
TVVISION.NSE TV Vision Limited 20241121 0 23.48 23.48 23.48 23.48 6219 23.48
UBL.NSE United Breweries Limited 20241121 0 1859 1860.2 1810 1827.95 286533 1827.95 down down correct
UCOBANK.NSE UCO Bank 20241121 0 42.75 42.75 41.03 41.51 4234302 41.51 down down correct
UFLEX.NSE Uflex Limited 20241121 0 560 560.1 540.3 547.45 77404 547.45 down down correct
UFO.NSE UFO Moviez India Limited 20241121 0 100 100 97.25 98.17 66742 98.17 down down correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20241121 0 75.8 75.81 72.4 72.64 161834 72.64 down down correct
UGROCAP.NSE UGRO Capital Limited 20241121 0 226.81 231.9 224.5 225.53 70642 225.53 down up incorrect
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20241121 0 33.59 33.65 32.6 32.69 9866315 32.69 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20241121 0 10555 11005.85 10555 10952.65 256924 10952.65 up up correct
UMANGDAIRY.NSE Umang Dairies Limited 20241121 0 85.99 86.69 82.2 82.65 9585 82.65 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20241121 0 6.8 6.8 6.32 6.38 23789 6.38 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20241121 0 892 892 850 860.55 56398 860.55 down down correct
UNIDT.NSE United Drilling Tools Limited 20241121 0 230.05 238.6 229.27 234.85 7783 234.85 up up correct
UNIENTER.NSE Uniphos Enterprises Limited 20241121 0 146.4 146.4 143.05 144.98 7330 144.98 down down correct
UNIONBANK.NSE Union Bank of India 20241121 0 115.5 115.83 112.34 115.22 9168096 115.22 down down correct
UNITECH.NSE Unitech Limited 20241121 0 9.07 9.15 8.7 8.77 2462128 8.77 down down correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20241121 0 443.75 443.75 417.2 426.45 6217 426.45 down down correct
UNIVASTU.NSE Univastu India Limited 20241121 0 244 244 231.05 233.37 14732 233.37 down down correct
UNIVCABLES.NSE Universal Cables Limited 20241121 0 598.8 605 590 592.3 15152 592.3 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20241121 0 375.2 410 366 382.8 7364 382.8 up up correct
UPL.NSE UPL Limited 20241121 0 521.83 542.6 514.97 533.1 10436903 533.1 up up correct
URJA.NSE Urja Global Limited 20241121 0 17.6 17.85 16.91 17.04 735636 17.04 down down correct
USHAMART.NSE Usha Martin Limited 20241121 0 396.4 396.95 387 393.95 374068 393.95 down up incorrect
UTIAMC.NSE UTI Asset Management Company Limited 20241121 0 1280 1304.7 1257.95 1295.15 158344 1295.15 up up correct
UTIBANKETF.NSE Uti Mutual Fund 20241121 0 52.29 52.5 50.75 51.72 47220 51.72 down down correct
UTINEXT50.NSE UTI Mutual Fund 20241121 0 72.89 72.89 70 71.06 173793 71.06 down up incorrect
UTINIFTETF.NSE UTI Mutual Fund 20241121 0 258.5 258.5 253 254.3 120967 254.3 down up incorrect
UTISENSETF.NSE UTI Mutual Fund 20241121 0 852.89 852.89 835.47 841.2 2377 841.2 down down correct
UTISXN50.NSE UTI Mutual Fund 20241121 0 84.69 85.56 83.02 83.93 3553 83.93 down down correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20241121 0 281.5 283.85 272 273 73902 273 down down correct
V2RETAIL.NSE V2 Retail Limited 20241121 0 1180 1237.4 1125 1226.05 65016 1226.05 up up correct
VADILALIND.NSE Vadilal Industries Limited 20241121 0 3717.45 3717.45 3586 3617.7 5212 3617.7 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20241121 0 272.2 274.9 267.7 270.35 219442 270.35 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20241121 0 16.57 16.84 16.21 16.63 142904 16.63 up up correct
VAKRANGEE.NSE Vakrangee Limited 20241121 0 22.5 23.41 21.75 22.98 9385016 22.98 up up correct
VALIANTORG.NSE Valiant Organics Limited 20241121 0 329.95 332 321.1 329.9 58050 329.9 down up incorrect
VARDHACRLC.NSE Vardhman Acrylics Limited 20241121 0 52.94 52.94 51.5 51.55 26507 51.55 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20241121 0 9.7 9.7 9.18 9.24 57260 9.24 down up incorrect
VARROC.NSE Varroc Engineering Limited 20241121 0 497 509.8 488.1 506.7 115581 506.7 up down incorrect
VASCONEQ.NSE Vascon Engineers Limited 20241121 0 53.86 54.6 52 53.03 667794 53.03 down down correct
VASWANI.NSE Vaswani Industries Limited 20241121 0 49.85 49.85 47.7 47.93 7767 47.93 down down correct
VBL.NSE Varun Beverages Limited 20241121 0 630 630 610 626.75 5734432 626.75 down down correct
VEDL.NSE Vedanta Limited 20241121 0 442 445.75 437.05 442.8 6484933 442.8 up up correct
VENKEYS.NSE Venky's (India) Limited 20241121 0 1721.3 1723.15 1675.85 1689.05 21040 1689.05 down down correct
VENUSREM.NSE Venus Remedies Limited 20241121 0 290.05 301 289.1 298.65 17847 298.65 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20241121 0 15.76 16 15.18 15.29 3754961 15.29 down down correct
VESUVIUS.NSE Vesuvius India Limited 20241121 0 5321.2 5321.2 5143.15 5216.05 20559 5216.05 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20241121 0 127 129.79 124.02 125.66 38024 125.66 down down correct
VGUARD.NSE V 20241121 0 425.2 425.5 409.55 413.85 421267 413.85 down down correct
VHL.NSE Vardhman Holdings Limited 20241121 0 5240 5240 5000 5072.15 4391 5072.15 down down correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20241121 0 485.25 489.4 476.3 480 6733 480 down down correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20241121 0 1070 1183.3 1063.25 1147.9 1267772 1147.9 up up correct
VIJIFIN.NSE Viji Finance Limited 20241121 0 3.35 3.38 3.35 3.35 414252 3.35
VIKASECO.NSE Vikas EcoTech Limited 20241121 0 3.27 3.31 3.19 3.23 4260470 3.23 down down correct
VIKASLIFE.NSE Vikas Lifecare Limited 20241121 0 4.43 4.43 4.09 4.15 7843010 4.15 down up incorrect
VIMTALABS.NSE Vimta Labs Limited 20241121 0 743.95 776 727.6 764.65 97405 764.65 up up correct
VINATIORGA.NSE Vinati Organics Limited 20241121 0 1770 1799.8 1746.85 1786.6 27173 1786.6 up up correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20241121 0 1957.7 1968.65 1910.2 1938.5 7772 1938.5 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20241121 0 50.23 51.48 49 49.63 15170 49.63 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20241121 0 340.5 344.2 335.4 337.85 7900 337.85 down up incorrect
VIPCLOTHNG.NSE VIP Clothing Limited 20241121 0 42 42.9 40.64 41.28 134983 41.28 down down correct
VIPIND.NSE VIP Industries Limited 20241121 0 459 502 459 493.4 3399624 493.4 up up correct
VIPULLTD.NSE Vipul Limited 20241121 0 28.85 29.4 26.71 27.03 862287 27.03 down down correct
VISAKAIND.NSE Visaka Industries Limited 20241121 0 92.44 92.44 89.05 90.12 106470 90.12 down down correct
VISASTEEL.NSE VISA Steel Limited 20241121 0 35.23 35.23 35.23 35.23 0 35.23
VISESHINFO.NSE MPS Infotecnics Limited 20241121 0 0.37 0.37 0.37 0.37 0 0.37
VISHNU.NSE Vishnu Chemicals Limited 20241121 0 403 406.5 384.85 402.25 316121 402.25 down down correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20241121 0 15.5 15.58 14.81 15.01 916115 15.01 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20241121 0 1.04 1.04 1 1.01 347192 1.01 down down correct
VLSFINANCE.NSE VLS Finance Limited 20241121 0 382 382 369.4 372.6 34847 372.6 down up incorrect
VMART.NSE V 20241121 0 3500 3669.5 3465 3625.35 39286 3625.35 up up correct
VOLTAMP.NSE Voltamp Transformers Limited 20241121 0 9679.55 10000 9452.95 9522.4 44492 9522.4 down down correct
VOLTAS.NSE Voltas Limited 20241121 0 1697 1707.25 1660.25 1675 2403002 1675 down up incorrect
VRLLOG.NSE VRL Logistics Limited 20241121 0 545.75 545.75 532.35 535.6 43027 535.6 down down correct
VSSL.NSE Vardhman Special Steels Limited 20241121 0 261.9 262 253.65 259.55 26796 259.55 down down correct
VSTIND.NSE VST Industries Limited 20241121 0 318.3 319.95 312.15 313.7 144548 313.7 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20241121 0 4529.45 4529.45 4425 4450.65 2277 4450.65 down up incorrect
VTL.NSE Vardhman Textiles Limited 20241121 0 443.55 447.6 437.35 439.6 96931 439.6 down down correct
WABAG.NSE VA Tech Wabag Limited 20241121 0 1698.55 1724.75 1685 1702.7 231205 1702.7 up up correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20241121 0 244.55 247.65 228.1 232.1 758653 232.1 down down correct
WANBURY.NSE Wanbury Limited 20241121 0 218 223.85 213.31 213.44 93327 213.44 down up incorrect
WEALTH.NSE Wealth First Portfolio Managers Limited 20241121 0 1529.5 1539 1455.5 1493.85 5511 1493.85 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20241121 0 1345 1410.6 1296.25 1378.45 788063 1378.45 up up correct
WEIZMANIND.NSE Weizmann Limited 20241121 0 125.12 127.99 122.3 123.09 7154 123.09 down down correct
WELCORP.NSE Welspun Corp Limited 20241121 0 682.7 693.65 650.15 691.5 1078716 691.5 up down incorrect
WELENT.NSE Welspun Enterprises Limited 20241121 0 457.75 459.6 445.4 450.45 116431 450.45 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20241121 0 900 926.95 844.9 883.45 1440 883.45 down down correct
WENDT.NSE Wendt (India) Limited 20241121 0 15140 15336 14634.05 15308.95 407 15308.95 up up correct
WESTLIFE.NSE Westlife Development Limited 20241121 0 721.85 722 686 703.45 212136 703.45 down down correct
WHEELS.NSE Wheels India Limited 20241121 0 709 709 674.95 683.9 40486 683.9 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20241121 0 1829.5 1836 1720 1735.85 224961 1735.85 down up incorrect
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20241121 0 35.59 37.5 35.59 36.27 7121 36.27 up up correct
WINDLAS.NSE Windlas Biotech Limited 20241121 0 959 985 921.3 926.6 43092 926.6 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20241121 0 291.9 296.64 277.41 285.5 618831 285.5 down down correct
WIPRO.NSE Wipro Limited 20241121 0 562 567.6 555.3 557.15 5836304 557.15 down down correct
WIPL.NSE The Western India Plywoods Limited 20241121 0 192 192 180.45 182.55 634 182.55 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20241121 0 1182.05 1202.55 1151.5 1174.7 397874 1174.7 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20241121 0 835 835 820 822.8 53535 822.8 down down correct
WORTH.NSE Worth Peripherals Limited 20241121 0 120.3 120.3 114.99 117.34 16177 117.34 down up incorrect
WSI.NSE W.S. Industries (India) Limited 20241121 0 113.49 113.49 107.01 108.69 58003 108.69 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20241121 0 554 556.2 544.05 546.15 46016 546.15 down down correct
XCHANGING.NSE Xchanging Solutions Limited 20241121 0 105.33 106.58 104 104.44 125624 104.44 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20241121 0 134.9 134.9 125.26 129.42 20961 129.42 down down correct
XPROINDIA.NSE Xpro India Limited 20241121 0 1120.25 1125 1085.25 1114.95 13084 1114.95 down down correct
YESBANK.NSE Yes Bank Limited 20241121 0 19.49 19.49 19.04 19.13 57253095 19.13 down up incorrect
YUKEN.NSE Yuken India Limited 20241121 0 1129.9 1129.9 1060 1065 3745 1065 down up incorrect
ZEEL.NSE Zee Entertainment Enterprises Limited 20241121 0 123 123 117.5 118.55 13623299 118.55 down down correct
ZEELEARN.NSE Zee Learn Limited 20241121 0 8.25 8.25 8.25 8.25 605507 8.25
ZEEMEDIA.NSE Zee Media Corporation Limited 20241121 0 19.33 19.33 18.43 18.5 1562738 18.5 down up incorrect
ZENITHEXPO.NSE Zenith Exports Limited 20241121 0 253.65 253.65 253.65 253.65 266 253.65
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20241121 0 9 9.17 8.61 8.78 90913 8.78 down down correct
ZENSARTECH.NSE Zensar Technologies Limited 20241121 0 702.6 715 698.95 710.05 280000 710.05 up up correct
ZENTEC.NSE Zen Technologies Limited 20241121 0 1775 1847.9 1769.05 1781.95 297315 1781.95 up up correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20241121 0 110.1 115.49 109.95 110.71 9043 110.71 up up correct
ZOMATO.NSE Zomato Limited 20241121 0 273.7 275.49 262.11 266.81 57742968 266.81 down down correct
ZOTA.NSE Zota Health Care Limited 20241121 0 555 555 540 547.8 10601 547.8 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20241121 0 215 216.98 208.01 209.52 214370 209.52 down up incorrect
ZYDUSWELL.NSE Zydus Wellness Limited 20241121 0 1920 1944.95 1909.25 1932.55 23643 1932.55 up up correct

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